Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Basic Resources
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 Basic Resources | 421.9 | 419.7 | 32.3 | 28.2 | 63.5 | 16.6 | 15.1 | 4.0 | 2.0 |
STOXX North America 600 | 56,531.8 | 54,418.8 | 90.7 | 35.3 | 3,608.4 | 6.6 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
Basic Resources | 100.0 |
---|
Country weighting
USA | 65.1 |
---|---|
Canada | 34.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 Basic Resources | -0.2 | 13.9 | 19.4 | 24.9 | 87.2 | N/A | N/A | 19.7 | 7.8 | 13.5 |
STOXX North America 600 | 6.4 | 28.0 | 34.1 | 34.4 | 101.3 | N/A | N/A | 34.7 | 10.5 | 15.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 Basic Resources | N/A | N/A | 20.3 | 24.6 | 27.4 | N/A | N/A | 0.8 | 0.2 | 0.4 |
STOXX North America 600 | N/A | N/A | 12.4 | 17.8 | 21.4 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 Basic Resources | 0.5 | 0.5 | 0.5 | 0.6 | 0.6 | 16.6 | 17.4 | 17.4 | 19.8 | 23.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 Basic Resources | 0.8 | 0.8 | 0.8 | 0.8 | 0.7 | -4.8 | -0.8 | -0.7 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX North America 600 Basic Resources
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX North America 600 Basic Resources | 39.1 | 22.1 | 25.8 | 25.8 | 2.5 | 1.6 | 2.5 | 24.8 |
STOXX North America 600 | 31.0 | 25.1 | 28.7 | 28.7 | 5.4 | 1.3 | 3.2 | 22.1 |
Performance and annual returns
STOXX North America 600 Basic Resources | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 99.71 |
694396800000 | 100.93 |
694656000000 | 100.49 |
694742400000 | 100.6 |
694828800000 | 100.23 |
694915200000 | 101.46 |
695001600000 | 100.53 |
695260800000 | 99.86 |
695347200000 | 101.62 |
695433600000 | 105.11 |
695520000000 | 107 |
695606400000 | 108.35 |
695865600000 | 108.21 |
695952000000 | 106.23 |
696038400000 | 106.56 |
696124800000 | 105.5 |
696211200000 | 105.88 |
696470400000 | 107.19 |
696556800000 | 108.13 |
696643200000 | 106.66 |
696729600000 | 105.88 |
696816000000 | 104.91 |
697075200000 | 105 |
697161600000 | 105.93 |
697248000000 | 105.68 |
697334400000 | 105.83 |
697420800000 | 105.06 |
697680000000 | 106.25 |
697766400000 | 106.54 |
697852800000 | 107.44 |
697939200000 | 107 |
698025600000 | 108.28 |
698284800000 | 108.28 |
698371200000 | 108.71 |
698457600000 | 110.05 |
698544000000 | 111.4 |
698630400000 | 110.18 |
698889600000 | 109.58 |
698976000000 | 107.61 |
699062400000 | 108.01 |
699148800000 | 107.97 |
699235200000 | 107.33 |
699494400000 | 108.14 |
699580800000 | 109.02 |
699667200000 | 108.68 |
699753600000 | 108.09 |
699840000000 | 106.75 |
700099200000 | 105.83 |
700185600000 | 105.95 |
700272000000 | 105.22 |
700358400000 | 104.28 |
700444800000 | 105.48 |
700704000000 | 106.14 |
700790400000 | 106.84 |
700876800000 | 108.05 |
700963200000 | 108.48 |
701049600000 | 107.89 |
701308800000 | 107.61 |
701395200000 | 107.36 |
701481600000 | 107.2 |
701568000000 | 107.08 |
701654400000 | 105.44 |
701913600000 | 104.7 |
702000000000 | 104.44 |
702086400000 | 104.5 |
702172800000 | 103.71 |
702259200000 | 102.92 |
702518400000 | 103.22 |
702604800000 | 101.79 |
702691200000 | 99.77 |
702777600000 | 102.19 |
702864000000 | 102.97 |
703123200000 | 104.67 |
703209600000 | 105.82 |
703296000000 | 107.45 |
703382400000 | 107.48 |
703468800000 | 107.48 |
703728000000 | 107.5 |
703814400000 | 107.91 |
703900800000 | 107.61 |
703987200000 | 108.35 |
704073600000 | 107.74 |
704332800000 | 106.16 |
704419200000 | 106.57 |
704505600000 | 106.58 |
704592000000 | 107.63 |
704678400000 | 107.25 |
704937600000 | 107.56 |
705024000000 | 107.49 |
705110400000 | 106.98 |
705196800000 | 106.79 |
705283200000 | 107.46 |
705542400000 | 107.91 |
705628800000 | 107.44 |
705715200000 | 107.79 |
705801600000 | 108.45 |
705888000000 | 107.75 |
706147200000 | 108.37 |
706233600000 | 108.72 |
706320000000 | 108.48 |
706406400000 | 107.49 |
706492800000 | 108.07 |
706752000000 | 108.02 |
706838400000 | 107.79 |
706924800000 | 107.96 |
707011200000 | 108.16 |
707097600000 | 108.11 |
707356800000 | 108.38 |
707443200000 | 108.74 |
707529600000 | 108.87 |
707616000000 | 109.86 |
707702400000 | 109.69 |
707961600000 | 109.19 |
708048000000 | 108.13 |
708134400000 | 108.02 |
708220800000 | 108.46 |
708307200000 | 109.51 |
708566400000 | 109.63 |
708652800000 | 109.02 |
708739200000 | 107.83 |
708825600000 | 106.78 |
708912000000 | 107.08 |
709171200000 | 106.97 |
709257600000 | 107.19 |
709344000000 | 108.15 |
709430400000 | 108 |
709516800000 | 107.44 |
709776000000 | 108.86 |
709862400000 | 109.43 |
709948800000 | 110.34 |
710035200000 | 109.49 |
710121600000 | 109.49 |
710380800000 | 109.26 |
710467200000 | 106.35 |
710553600000 | 106.63 |
710640000000 | 108.14 |
710726400000 | 107.81 |
710985600000 | 108.1 |
711072000000 | 108.78 |
711158400000 | 107.47 |
711244800000 | 108.47 |
711331200000 | 108.63 |
711590400000 | 108 |
711676800000 | 107.81 |
711763200000 | 106.72 |
711849600000 | 106.4 |
711936000000 | 106.51 |
712195200000 | 105.97 |
712281600000 | 107.57 |
712368000000 | 109.38 |
712454400000 | 109.39 |
712540800000 | 109.33 |
712800000000 | 108.98 |
712886400000 | 108.22 |
712972800000 | 107.55 |
713059200000 | 107.58 |
713145600000 | 107.11 |
713404800000 | 106.49 |
713491200000 | 105.36 |
713577600000 | 103.17 |
713664000000 | 101.26 |
713750400000 | 102.6 |
714009600000 | 103.63 |
714096000000 | 103.31 |
714182400000 | 103.4 |
714268800000 | 102.74 |
714355200000 | 101.89 |
714614400000 | 101.56 |
714700800000 | 101.8 |
714787200000 | 102.03 |
714873600000 | 103 |
714960000000 | 103.93 |
715219200000 | 103.5 |
715305600000 | 103.8 |
715392000000 | 104.51 |
715478400000 | 104.49 |
715564800000 | 104.05 |
715824000000 | 104.05 |
715910400000 | 102.87 |
715996800000 | 102.48 |
716083200000 | 104.22 |
716169600000 | 104.55 |
716428800000 | 107.39 |
716515200000 | 106.22 |
716601600000 | 106.67 |
716688000000 | 106.19 |
716774400000 | 106.75 |
717033600000 | 105.99 |
717120000000 | 104.88 |
717206400000 | 103.73 |
717292800000 | 104.39 |
717379200000 | 103.24 |
717638400000 | 103.49 |
717724800000 | 102.92 |
717811200000 | 102.91 |
717897600000 | 101.35 |
717984000000 | 99.16 |
718243200000 | 98.79 |
718329600000 | 98.84 |
718416000000 | 97.69 |
718502400000 | 98.41 |
718588800000 | 97.5 |
718848000000 | 97.77 |
718934400000 | 98.47 |
719020800000 | 97.4 |
719107200000 | 97.37 |
719193600000 | 99.5 |
719452800000 | 100.62 |
719539200000 | 101.17 |
719625600000 | 101.47 |
719712000000 | 101.56 |
719798400000 | 101.5 |
720057600000 | 101.88 |
720144000000 | 101.25 |
720230400000 | 103.08 |
720316800000 | 103.95 |
720403200000 | 103.71 |
720662400000 | 104.51 |
720748800000 | 105.02 |
720835200000 | 104.22 |
720921600000 | 104.08 |
721008000000 | 103.65 |
721267200000 | 102.59 |
721353600000 | 100.49 |
721440000000 | 100.34 |
721526400000 | 101.19 |
721612800000 | 100.32 |
721872000000 | 99.22 |
721958400000 | 98.26 |
722044800000 | 99.24 |
722131200000 | 98.58 |
722217600000 | 98.98 |
722476800000 | 98.55 |
722563200000 | 99.42 |
722649600000 | 100.74 |
722736000000 | 100.74 |
722822400000 | 102.64 |
723081600000 | 104.04 |
723168000000 | 104.11 |
723254400000 | 104.52 |
723340800000 | 103.77 |
723427200000 | 103.58 |
723686400000 | 103.76 |
723772800000 | 104.39 |
723859200000 | 104.48 |
723945600000 | 104.68 |
724032000000 | 104.88 |
724291200000 | 104.32 |
724377600000 | 104.17 |
724464000000 | 104.01 |
724550400000 | 104.37 |
724636800000 | 105.4 |
724896000000 | 105.41 |
724982400000 | 105.37 |
725068800000 | 104.78 |
725155200000 | 104.81 |
725241600000 | 104.81 |
725500800000 | 104.76 |
725587200000 | 105.03 |
725673600000 | 105.82 |
725760000000 | 106.19 |
725846400000 | 106.19 |
726105600000 | 106.45 |
726192000000 | 106.94 |
726278400000 | 107.02 |
726364800000 | 105.85 |
726451200000 | 105.18 |
726710400000 | 104.8 |
726796800000 | 104.09 |
726883200000 | 102.82 |
726969600000 | 101.97 |
727056000000 | 103.06 |
727315200000 | 103.82 |
727401600000 | 103.74 |
727488000000 | 103.84 |
727574400000 | 104.72 |
727660800000 | 105.33 |
727920000000 | 106.39 |
728006400000 | 107.39 |
728092800000 | 107.32 |
728179200000 | 108.02 |
728265600000 | 108.15 |
728524800000 | 108.26 |
728611200000 | 108.89 |
728697600000 | 110.27 |
728784000000 | 113.51 |
728870400000 | 114.99 |
729129600000 | 115.28 |
729216000000 | 114.99 |
729302400000 | 115.82 |
729388800000 | 116.94 |
729475200000 | 115.42 |
729734400000 | 115.39 |
729820800000 | 112.4 |
729907200000 | 112.8 |
729993600000 | 112.42 |
730080000000 | 112.17 |
730339200000 | 113.61 |
730425600000 | 114.09 |
730512000000 | 114.63 |
730598400000 | 113.49 |
730684800000 | 112.8 |
730944000000 | 111.04 |
731030400000 | 112.24 |
731116800000 | 113.12 |
731203200000 | 112.67 |
731289600000 | 113.54 |
731548800000 | 115.85 |
731635200000 | 116.83 |
731721600000 | 115.72 |
731808000000 | 114.01 |
731894400000 | 112.34 |
732153600000 | 113.96 |
732240000000 | 113.02 |
732326400000 | 112.85 |
732412800000 | 114.21 |
732499200000 | 114.49 |
732758400000 | 115.93 |
732844800000 | 115.42 |
732931200000 | 115.7 |
733017600000 | 115.63 |
733104000000 | 114.3 |
733363200000 | 112.52 |
733449600000 | 113.34 |
733536000000 | 113.4 |
733622400000 | 113.7 |
733708800000 | 111.51 |
733968000000 | 113.06 |
734054400000 | 112.75 |
734140800000 | 111.35 |
734227200000 | 110.05 |
734313600000 | 110.01 |
734572800000 | 110.81 |
734659200000 | 111.47 |
734745600000 | 112.9 |
734832000000 | 113.75 |
734918400000 | 114.77 |
735177600000 | 115.1 |
735264000000 | 116.24 |
735350400000 | 116.41 |
735436800000 | 116.24 |
735523200000 | 116.96 |
735782400000 | 117.06 |
735868800000 | 116.89 |
735955200000 | 117.29 |
736041600000 | 118.01 |
736128000000 | 119.55 |
736387200000 | 118.91 |
736473600000 | 118.17 |
736560000000 | 116.8 |
736646400000 | 116.8 |
736732800000 | 116.2 |
736992000000 | 115.9 |
737078400000 | 117.14 |
737164800000 | 119.61 |
737251200000 | 119.7 |
737337600000 | 118.69 |
737596800000 | 117.97 |
737683200000 | 120.16 |
737769600000 | 119.92 |
737856000000 | 120.41 |
737942400000 | 120.59 |
738201600000 | 120.72 |
738288000000 | 122.14 |
738374400000 | 121.78 |
738460800000 | 122.87 |
738547200000 | 122.22 |
738806400000 | 122.45 |
738892800000 | 120.88 |
738979200000 | 120.98 |
739065600000 | 121.72 |
739152000000 | 121.63 |
739411200000 | 121.24 |
739497600000 | 119.18 |
739584000000 | 117.93 |
739670400000 | 117.54 |
739756800000 | 116.76 |
740016000000 | 116.18 |
740102400000 | 116.57 |
740188800000 | 116.97 |
740275200000 | 118.29 |
740361600000 | 118.36 |
740620800000 | 119.23 |
740707200000 | 118.99 |
740793600000 | 119.29 |
740880000000 | 120.15 |
740966400000 | 120.73 |
741225600000 | 121.04 |
741312000000 | 121.73 |
741398400000 | 122.96 |
741484800000 | 124.57 |
741571200000 | 124.89 |
741830400000 | 124.92 |
741916800000 | 124.81 |
742003200000 | 123.94 |
742089600000 | 123.04 |
742176000000 | 123.04 |
742435200000 | 123.18 |
742521600000 | 122.71 |
742608000000 | 122.47 |
742694400000 | 121.69 |
742780800000 | 120.73 |
743040000000 | 120.25 |
743126400000 | 120.19 |
743212800000 | 120.21 |
743299200000 | 119.65 |
743385600000 | 119.98 |
743644800000 | 122.14 |
743731200000 | 122.05 |
743817600000 | 122.09 |
743904000000 | 124.03 |
743990400000 | 124.48 |
744249600000 | 125.02 |
744336000000 | 124.8 |
744422400000 | 124.18 |
744508800000 | 121.12 |
744595200000 | 121.43 |
744854400000 | 123 |
744940800000 | 123.29 |
745027200000 | 122.33 |
745113600000 | 120.81 |
745200000000 | 121.56 |
745459200000 | 123.29 |
745545600000 | 123.11 |
745632000000 | 123.5 |
745718400000 | 123.46 |
745804800000 | 124.52 |
746064000000 | 124.56 |
746150400000 | 125.98 |
746236800000 | 126.48 |
746323200000 | 124.87 |
746409600000 | 124.57 |
746668800000 | 125.13 |
746755200000 | 124.71 |
746841600000 | 123.99 |
746928000000 | 122.33 |
747014400000 | 121.73 |
747273600000 | 121.79 |
747360000000 | 117.91 |
747446400000 | 116.89 |
747532800000 | 117.58 |
747619200000 | 117.39 |
747878400000 | 115.54 |
747964800000 | 115.51 |
748051200000 | 116.85 |
748137600000 | 117.7 |
748224000000 | 116.87 |
748483200000 | 115.29 |
748569600000 | 115.4 |
748656000000 | 115.47 |
748742400000 | 115.83 |
748828800000 | 116.14 |
749088000000 | 115.7 |
749174400000 | 115.82 |
749260800000 | 115.01 |
749347200000 | 115.61 |
749433600000 | 116.43 |
749692800000 | 117.08 |
749779200000 | 117.29 |
749865600000 | 118.78 |
749952000000 | 118.93 |
750038400000 | 118.78 |
750297600000 | 118.53 |
750384000000 | 119.54 |
750470400000 | 119.05 |
750556800000 | 118.17 |
750643200000 | 117.9 |
750902400000 | 119.47 |
750988800000 | 121.27 |
751075200000 | 123.36 |
751161600000 | 121.86 |
751248000000 | 123.79 |
751507200000 | 124.15 |
751593600000 | 126.57 |
751680000000 | 125.46 |
751766400000 | 125.8 |
751852800000 | 124.6 |
752112000000 | 124.85 |
752198400000 | 125.77 |
752284800000 | 125.84 |
752371200000 | 126.13 |
752457600000 | 126.44 |
752716800000 | 126.64 |
752803200000 | 126.13 |
752889600000 | 128.27 |
752976000000 | 131.47 |
753062400000 | 133.57 |
753321600000 | 132.43 |
753408000000 | 131.86 |
753494400000 | 130.86 |
753580800000 | 129.51 |
753667200000 | 130.81 |
753926400000 | 130.81 |
754012800000 | 130.95 |
754099200000 | 130.65 |
754185600000 | 130.7 |
754272000000 | 130.16 |
754531200000 | 128.58 |
754617600000 | 129.72 |
754704000000 | 131.22 |
754790400000 | 131.13 |
754876800000 | 131.88 |
755136000000 | 131.52 |
755222400000 | 132.67 |
755308800000 | 135.5 |
755395200000 | 133.88 |
755481600000 | 134.68 |
755740800000 | 136.99 |
755827200000 | 134.89 |
755913600000 | 134.26 |
756000000000 | 133.99 |
756086400000 | 134.53 |
756345600000 | 134.93 |
756432000000 | 134.24 |
756518400000 | 133.99 |
756604800000 | 134.59 |
756691200000 | 134.62 |
756950400000 | 135.44 |
757036800000 | 136.12 |
757123200000 | 136.63 |
757209600000 | 136.86 |
757296000000 | 136.72 |
757555200000 | 137 |
757641600000 | 139.62 |
757728000000 | 141.22 |
757814400000 | 141.63 |
757900800000 | 140.7 |
758160000000 | 141.98 |
758246400000 | 141.56 |
758332800000 | 141.2 |
758419200000 | 142.31 |
758505600000 | 142.79 |
758764800000 | 144.49 |
758851200000 | 145.63 |
758937600000 | 146 |
759024000000 | 144.55 |
759110400000 | 142.69 |
759369600000 | 142.7 |
759456000000 | 141.75 |
759542400000 | 142.42 |
759628800000 | 141.44 |
759715200000 | 141.78 |
759974400000 | 143.93 |
760060800000 | 145.63 |
760147200000 | 145.14 |
760233600000 | 145.63 |
760320000000 | 141.25 |
760579200000 | 141.44 |
760665600000 | 141.52 |
760752000000 | 142.26 |
760838400000 | 141.08 |
760924800000 | 138.82 |
761184000000 | 138.87 |
761270400000 | 139.27 |
761356800000 | 140.5 |
761443200000 | 139.98 |
761529600000 | 138.82 |
761788800000 | 138.34 |
761875200000 | 137.52 |
761961600000 | 137.03 |
762048000000 | 135.94 |
762134400000 | 137.13 |
762393600000 | 138.07 |
762480000000 | 136.86 |
762566400000 | 136.17 |
762652800000 | 136.58 |
762739200000 | 136.89 |
762998400000 | 137.57 |
763084800000 | 136.85 |
763171200000 | 136.84 |
763257600000 | 136.09 |
763344000000 | 135.34 |
763603200000 | 135.5 |
763689600000 | 135.34 |
763776000000 | 135.68 |
763862400000 | 135.99 |
763948800000 | 137.45 |
764208000000 | 135.7 |
764294400000 | 137.37 |
764380800000 | 138.46 |
764467200000 | 137.83 |
764553600000 | 136.59 |
764812800000 | 136.12 |
764899200000 | 133.65 |
764985600000 | 131.26 |
765072000000 | 131.75 |
765158400000 | 131.64 |
765417600000 | 127.77 |
765504000000 | 130.23 |
765590400000 | 129.95 |
765676800000 | 130 |
765763200000 | 128.49 |
766022400000 | 127.94 |
766108800000 | 127.35 |
766195200000 | 126.08 |
766281600000 | 126.27 |
766368000000 | 124.34 |
766627200000 | 121.72 |
766713600000 | 119.38 |
766800000000 | 118.51 |
766886400000 | 120 |
766972800000 | 119.9 |
767232000000 | 122.68 |
767318400000 | 123.31 |
767404800000 | 123.5 |
767491200000 | 124.04 |
767577600000 | 124.99 |
767836800000 | 125.67 |
767923200000 | 125.02 |
768009600000 | 125.12 |
768096000000 | 124.63 |
768182400000 | 125.1 |
768441600000 | 123.75 |
768528000000 | 123.76 |
768614400000 | 123.65 |
768700800000 | 123.66 |
768787200000 | 124.47 |
769046400000 | 125.09 |
769132800000 | 126.72 |
769219200000 | 128.4 |
769305600000 | 130.54 |
769392000000 | 131.67 |
769651200000 | 132.25 |
769737600000 | 131.34 |
769824000000 | 131.33 |
769910400000 | 130.7 |
769996800000 | 131.3 |
770256000000 | 130.92 |
770342400000 | 131.91 |
770428800000 | 130.93 |
770515200000 | 130.78 |
770601600000 | 131.26 |
770860800000 | 130.61 |
770947200000 | 130.25 |
771033600000 | 129.97 |
771120000000 | 130.63 |
771206400000 | 131.52 |
771465600000 | 133.31 |
771552000000 | 134.12 |
771638400000 | 134.73 |
771724800000 | 134.34 |
771811200000 | 134.57 |
772070400000 | 132.94 |
772156800000 | 132.71 |
772243200000 | 132.42 |
772329600000 | 131.33 |
772416000000 | 129.28 |
772675200000 | 129.61 |
772761600000 | 128.41 |
772848000000 | 128.68 |
772934400000 | 128.42 |
773020800000 | 129.56 |
773280000000 | 129.92 |
773366400000 | 129.34 |
773452800000 | 129.31 |
773539200000 | 128.87 |
773625600000 | 129.37 |
773884800000 | 129.83 |
773971200000 | 130.04 |
774057600000 | 130.06 |
774144000000 | 131.71 |
774230400000 | 132.89 |
774489600000 | 133.46 |
774576000000 | 134.29 |
774662400000 | 134.02 |
774748800000 | 134.48 |
774835200000 | 134.63 |
775094400000 | 135.33 |
775180800000 | 135.08 |
775267200000 | 134.33 |
775353600000 | 133.63 |
775440000000 | 134.97 |
775699200000 | 136.59 |
775785600000 | 137.58 |
775872000000 | 138.14 |
775958400000 | 137.09 |
776044800000 | 135.08 |
776304000000 | 135.15 |
776390400000 | 135.53 |
776476800000 | 135.44 |
776563200000 | 134.69 |
776649600000 | 134 |
776908800000 | 132.97 |
776995200000 | 133.29 |
777081600000 | 132.31 |
777168000000 | 132.51 |
777254400000 | 133.32 |
777513600000 | 133 |
777600000000 | 133.06 |
777686400000 | 136.76 |
777772800000 | 136.38 |
777859200000 | 138.36 |
778118400000 | 139.96 |
778204800000 | 142.17 |
778291200000 | 143.48 |
778377600000 | 143.15 |
778464000000 | 143.48 |
778723200000 | 143.53 |
778809600000 | 143.39 |
778896000000 | 143.26 |
778982400000 | 144.38 |
779068800000 | 143.28 |
779328000000 | 143.48 |
779414400000 | 144.76 |
779500800000 | 144.11 |
779587200000 | 144.75 |
779673600000 | 146.16 |
779932800000 | 148.51 |
780019200000 | 147.38 |
780105600000 | 146.56 |
780192000000 | 147.21 |
780278400000 | 149.25 |
780537600000 | 148.59 |
780624000000 | 150 |
780710400000 | 150.63 |
780796800000 | 149.44 |
780883200000 | 148.1 |
781142400000 | 148.04 |
781228800000 | 144.75 |
781315200000 | 142.55 |
781401600000 | 142.51 |
781488000000 | 142.45 |
781747200000 | 143.78 |
781833600000 | 144.33 |
781920000000 | 144.32 |
782006400000 | 144.04 |
782092800000 | 143.97 |
782352000000 | 144.92 |
782438400000 | 144.04 |
782524800000 | 144.77 |
782611200000 | 145.29 |
782697600000 | 144.51 |
782956800000 | 142.79 |
783043200000 | 141.17 |
783129600000 | 140.5 |
783216000000 | 140.15 |
783302400000 | 140.75 |
783561600000 | 139.85 |
783648000000 | 137.53 |
783734400000 | 136.73 |
783820800000 | 137.53 |
783907200000 | 136.19 |
784166400000 | 135.66 |
784252800000 | 136.5 |
784339200000 | 134.77 |
784425600000 | 134.12 |
784512000000 | 133.53 |
784771200000 | 134.14 |
784857600000 | 134.1 |
784944000000 | 133.65 |
785030400000 | 131.62 |
785116800000 | 131.16 |
785376000000 | 130.01 |
785462400000 | 126.74 |
785548800000 | 125.4 |
785635200000 | 125.97 |
785721600000 | 127.54 |
785980800000 | 127.31 |
786067200000 | 128.47 |
786153600000 | 129.31 |
786240000000 | 128.46 |
786326400000 | 129.57 |
786585600000 | 129.38 |
786672000000 | 129.98 |
786758400000 | 131.03 |
786844800000 | 129.16 |
786931200000 | 129.66 |
787190400000 | 130.84 |
787276800000 | 130.28 |
787363200000 | 131.84 |
787449600000 | 133.45 |
787536000000 | 134.41 |
787795200000 | 134.16 |
787881600000 | 133.61 |
787968000000 | 134.4 |
788054400000 | 134.28 |
788140800000 | 134.71 |
788400000000 | 134.7 |
788486400000 | 134.8 |
788572800000 | 134.86 |
788659200000 | 134.77 |
788745600000 | 135.05 |
789004800000 | 135.05 |
789091200000 | 133.98 |
789177600000 | 132.62 |
789264000000 | 133.4 |
789350400000 | 135.01 |
789609600000 | 135.64 |
789696000000 | 136.55 |
789782400000 | 138.07 |
789868800000 | 138.57 |
789955200000 | 139.18 |
790214400000 | 139.13 |
790300800000 | 138.81 |
790387200000 | 139.72 |
790473600000 | 138.49 |
790560000000 | 136.86 |
790819200000 | 135.79 |
790905600000 | 135.27 |
790992000000 | 135.58 |
791078400000 | 134.31 |
791164800000 | 130.41 |
791424000000 | 127.25 |
791510400000 | 127.24 |
791596800000 | 129.37 |
791683200000 | 131.14 |
791769600000 | 132.53 |
792028800000 | 131.9 |
792115200000 | 131.42 |
792201600000 | 131.46 |
792288000000 | 131.87 |
792374400000 | 132.24 |
792633600000 | 133.32 |
792720000000 | 133.84 |
792806400000 | 134.62 |
792892800000 | 135.15 |
792979200000 | 135.02 |
793238400000 | 135.2 |
793324800000 | 135.62 |
793411200000 | 136.57 |
793497600000 | 136.87 |
793584000000 | 136.58 |
793843200000 | 135.73 |
793929600000 | 134.94 |
794016000000 | 132 |
794102400000 | 131.66 |
794188800000 | 131.69 |
794448000000 | 131.77 |
794534400000 | 132.71 |
794620800000 | 132.62 |
794707200000 | 133.53 |
794793600000 | 134.42 |
795052800000 | 133.73 |
795139200000 | 133.95 |
795225600000 | 134.81 |
795312000000 | 133.88 |
795398400000 | 134.4 |
795657600000 | 134.28 |
795744000000 | 133.89 |
795830400000 | 135.17 |
795916800000 | 136.05 |
796003200000 | 136.97 |
796262400000 | 136.68 |
796348800000 | 137.4 |
796435200000 | 138.53 |
796521600000 | 142 |
796608000000 | 141.78 |
796867200000 | 141.38 |
796953600000 | 142 |
797040000000 | 143.5 |
797126400000 | 143.06 |
797212800000 | 142.87 |
797472000000 | 142.51 |
797558400000 | 142.35 |
797644800000 | 142.47 |
797731200000 | 141.9 |
797817600000 | 142.04 |
798076800000 | 141.02 |
798163200000 | 140.63 |
798249600000 | 140.8 |
798336000000 | 139.69 |
798422400000 | 140.6 |
798681600000 | 141.33 |
798768000000 | 141.14 |
798854400000 | 139.18 |
798940800000 | 139.64 |
799027200000 | 140.41 |
799286400000 | 140.68 |
799372800000 | 140.74 |
799459200000 | 140.58 |
799545600000 | 140.41 |
799632000000 | 138.04 |
799891200000 | 139.75 |
799977600000 | 138.5 |
800064000000 | 139.19 |
800150400000 | 139.71 |
800236800000 | 141.34 |
800496000000 | 143.13 |
800582400000 | 144.03 |
800668800000 | 143.89 |
800755200000 | 142.82 |
800841600000 | 142.56 |
801100800000 | 143.11 |
801187200000 | 145 |
801273600000 | 146.18 |
801360000000 | 144.46 |
801446400000 | 143.37 |
801705600000 | 143.69 |
801792000000 | 142.84 |
801878400000 | 143.56 |
801964800000 | 144.46 |
802051200000 | 142.62 |
802310400000 | 144.16 |
802396800000 | 144.6 |
802483200000 | 144.94 |
802569600000 | 146.43 |
802656000000 | 145.24 |
802915200000 | 145.24 |
803001600000 | 146.35 |
803088000000 | 146.81 |
803174400000 | 147.31 |
803260800000 | 147.45 |
803520000000 | 148.96 |
803606400000 | 148.47 |
803692800000 | 148.44 |
803779200000 | 152.1 |
803865600000 | 152.61 |
804124800000 | 151.25 |
804211200000 | 150.89 |
804297600000 | 151.44 |
804384000000 | 152.35 |
804470400000 | 153.81 |
804729600000 | 154.68 |
804816000000 | 155.25 |
804902400000 | 158.05 |
804988800000 | 160.55 |
805075200000 | 164.62 |
805334400000 | 166.08 |
805420800000 | 164.35 |
805507200000 | 168.05 |
805593600000 | 166.79 |
805680000000 | 166.33 |
805939200000 | 166.55 |
806025600000 | 163.73 |
806112000000 | 160.78 |
806198400000 | 161.72 |
806284800000 | 159.6 |
806544000000 | 160.52 |
806630400000 | 160.42 |
806716800000 | 159.78 |
806803200000 | 159.91 |
806889600000 | 159.65 |
807148800000 | 159.16 |
807235200000 | 160 |
807321600000 | 160.8 |
807408000000 | 162.33 |
807494400000 | 162.43 |
807753600000 | 163.4 |
807840000000 | 163.11 |
807926400000 | 161.83 |
808012800000 | 160.23 |
808099200000 | 159.22 |
808358400000 | 160.37 |
808444800000 | 160.47 |
808531200000 | 162.86 |
808617600000 | 163.96 |
808704000000 | 164.03 |
808963200000 | 164.32 |
809049600000 | 164.78 |
809136000000 | 163.34 |
809222400000 | 162.71 |
809308800000 | 163.34 |
809568000000 | 163.23 |
809654400000 | 162.68 |
809740800000 | 161.2 |
809827200000 | 159.74 |
809913600000 | 160.36 |
810172800000 | 160.36 |
810259200000 | 162.82 |
810345600000 | 163.82 |
810432000000 | 164.04 |
810518400000 | 165.23 |
810777600000 | 166.08 |
810864000000 | 167.05 |
810950400000 | 164.69 |
811036800000 | 164.69 |
811123200000 | 163 |
811382400000 | 161.52 |
811468800000 | 159.36 |
811555200000 | 159.41 |
811641600000 | 159.19 |
811728000000 | 157.64 |
811987200000 | 156.89 |
812073600000 | 155.99 |
812160000000 | 155.4 |
812246400000 | 156.73 |
812332800000 | 157.62 |
812592000000 | 156.28 |
812678400000 | 153.69 |
812764800000 | 151.6 |
812851200000 | 153.29 |
812937600000 | 153.09 |
813196800000 | 151.4 |
813283200000 | 153.07 |
813369600000 | 152.53 |
813456000000 | 152.25 |
813542400000 | 153.41 |
813801600000 | 153.5 |
813888000000 | 152.38 |
813974400000 | 151.11 |
814060800000 | 150.25 |
814147200000 | 149.56 |
814406400000 | 146.07 |
814492800000 | 148.36 |
814579200000 | 147.87 |
814665600000 | 146.98 |
814752000000 | 149.04 |
815011200000 | 149.51 |
815097600000 | 149.58 |
815184000000 | 149.38 |
815270400000 | 151.18 |
815356800000 | 151.89 |
815616000000 | 152.38 |
815702400000 | 152.89 |
815788800000 | 152.81 |
815875200000 | 152.6 |
815961600000 | 153.12 |
816220800000 | 152.94 |
816307200000 | 150.72 |
816393600000 | 149.51 |
816480000000 | 149.51 |
816566400000 | 150.61 |
816825600000 | 150.86 |
816912000000 | 153.09 |
816998400000 | 156.4 |
817084800000 | 156.55 |
817171200000 | 156.66 |
817430400000 | 158.31 |
817516800000 | 158.82 |
817603200000 | 158.98 |
817689600000 | 158.95 |
817776000000 | 157.77 |
818035200000 | 158.03 |
818121600000 | 159.63 |
818208000000 | 159.74 |
818294400000 | 158.26 |
818380800000 | 157.62 |
818640000000 | 155.73 |
818726400000 | 154.04 |
818812800000 | 152.66 |
818899200000 | 152.81 |
818985600000 | 153.42 |
819244800000 | 151.67 |
819331200000 | 153.54 |
819417600000 | 153.31 |
819504000000 | 152.96 |
819590400000 | 153.43 |
819849600000 | 153.43 |
819936000000 | 153.52 |
820022400000 | 151.44 |
820108800000 | 151.64 |
820195200000 | 153.88 |
820454400000 | 153.88 |
820540800000 | 158.05 |
820627200000 | 159.36 |
820713600000 | 159.18 |
820800000000 | 159.62 |
821059200000 | 159.09 |
821145600000 | 157.78 |
821232000000 | 156.9 |
821318400000 | 156.58 |
821404800000 | 155.04 |
821664000000 | 154.35 |
821750400000 | 153.58 |
821836800000 | 154.52 |
821923200000 | 154.54 |
822009600000 | 156.4 |
822268800000 | 160.25 |
822355200000 | 160.32 |
822441600000 | 159.55 |
822528000000 | 161.2 |
822614400000 | 161.27 |
822873600000 | 163.78 |
822960000000 | 167.54 |
823046400000 | 167.55 |
823132800000 | 169.54 |
823219200000 | 170.86 |
823478400000 | 170.98 |
823564800000 | 172.48 |
823651200000 | 170.54 |
823737600000 | 170.08 |
823824000000 | 168.49 |
824083200000 | 169.34 |
824169600000 | 167.92 |
824256000000 | 168.76 |
824342400000 | 166.52 |
824428800000 | 166.42 |
824688000000 | 166.79 |
824774400000 | 164.07 |
824860800000 | 167.23 |
824947200000 | 167.84 |
825033600000 | 167.78 |
825292800000 | 167.72 |
825379200000 | 167.05 |
825465600000 | 165.92 |
825552000000 | 165.36 |
825638400000 | 165.56 |
825897600000 | 166.06 |
825984000000 | 165.92 |
826070400000 | 166.65 |
826156800000 | 169.3 |
826243200000 | 167.05 |
826502400000 | 171.01 |
826588800000 | 171.39 |
826675200000 | 172.81 |
826761600000 | 173.19 |
826848000000 | 173.54 |
827107200000 | 175.6 |
827193600000 | 175.79 |
827280000000 | 172.59 |
827366400000 | 172.04 |
827452800000 | 172.07 |
827712000000 | 173.11 |
827798400000 | 176.27 |
827884800000 | 175.26 |
827971200000 | 173.72 |
828057600000 | 173.75 |
828316800000 | 172.98 |
828403200000 | 173.68 |
828489600000 | 174.38 |
828576000000 | 173.94 |
828662400000 | 174.06 |
828921600000 | 175.18 |
829008000000 | 176.74 |
829094400000 | 178.54 |
829180800000 | 178.68 |
829267200000 | 177.35 |
829526400000 | 177.84 |
829612800000 | 179.86 |
829699200000 | 178.45 |
829785600000 | 178.98 |
829872000000 | 176.87 |
830131200000 | 177.26 |
830217600000 | 177.97 |
830304000000 | 176.88 |
830390400000 | 180.01 |
830476800000 | 179.97 |
830736000000 | 181.06 |
830822400000 | 181.05 |
830908800000 | 181.41 |
830995200000 | 181.09 |
831081600000 | 181.51 |
831340800000 | 183.17 |
831427200000 | 183.21 |
831513600000 | 183.43 |
831600000000 | 182.5 |
831686400000 | 182.57 |
831945600000 | 185.12 |
832032000000 | 185.15 |
832118400000 | 185.42 |
832204800000 | 185.27 |
832291200000 | 185.1 |
832550400000 | 183.87 |
832636800000 | 184.91 |
832723200000 | 184.2 |
832809600000 | 182.66 |
832896000000 | 182.64 |
833155200000 | 183.27 |
833241600000 | 181.44 |
833328000000 | 180.91 |
833414400000 | 181.93 |
833500800000 | 182.22 |
833760000000 | 181.17 |
833846400000 | 179.19 |
833932800000 | 175.87 |
834019200000 | 171.41 |
834105600000 | 172.56 |
834364800000 | 173 |
834451200000 | 172.76 |
834537600000 | 172.12 |
834624000000 | 170.48 |
834710400000 | 170.41 |
834969600000 | 171.33 |
835056000000 | 172.32 |
835142400000 | 173.42 |
835228800000 | 173.04 |
835315200000 | 172.03 |
835574400000 | 172.51 |
835660800000 | 170.11 |
835747200000 | 168.04 |
835833600000 | 165.9 |
835920000000 | 165.96 |
836179200000 | 167.97 |
836265600000 | 167.33 |
836352000000 | 166.98 |
836438400000 | 167.2 |
836524800000 | 166.48 |
836784000000 | 165.79 |
836870400000 | 168.96 |
836956800000 | 169.9 |
837043200000 | 168.42 |
837129600000 | 167.17 |
837388800000 | 164.09 |
837475200000 | 161.98 |
837561600000 | 162.3 |
837648000000 | 164.39 |
837734400000 | 164.33 |
837993600000 | 162.93 |
838080000000 | 160.61 |
838166400000 | 159.83 |
838252800000 | 160.27 |
838339200000 | 162.38 |
838598400000 | 161.8 |
838684800000 | 161.85 |
838771200000 | 164.3 |
838857600000 | 165.79 |
838944000000 | 167.96 |
839203200000 | 169.1 |
839289600000 | 169.24 |
839376000000 | 169.52 |
839462400000 | 170.64 |
839548800000 | 170.27 |
839808000000 | 171.34 |
839894400000 | 170.11 |
839980800000 | 169.99 |
840067200000 | 169.96 |
840153600000 | 169.69 |
840412800000 | 171.43 |
840499200000 | 173.29 |
840585600000 | 173.66 |
840672000000 | 175 |
840758400000 | 175.77 |
841017600000 | 175.55 |
841104000000 | 174.52 |
841190400000 | 174.5 |
841276800000 | 172.11 |
841363200000 | 170.96 |
841622400000 | 170.91 |
841708800000 | 172.3 |
841795200000 | 173.37 |
841881600000 | 171.73 |
841968000000 | 172.08 |
842227200000 | 171.7 |
842313600000 | 170.91 |
842400000000 | 170.59 |
842486400000 | 171.71 |
842572800000 | 173.65 |
842832000000 | 175.44 |
842918400000 | 175.45 |
843004800000 | 174.13 |
843091200000 | 173.12 |
843177600000 | 172.2 |
843436800000 | 170.87 |
843523200000 | 171.07 |
843609600000 | 169.91 |
843696000000 | 168.39 |
843782400000 | 168.56 |
844041600000 | 168.97 |
844128000000 | 170.26 |
844214400000 | 171.96 |
844300800000 | 171.24 |
844387200000 | 170.92 |
844646400000 | 170.64 |
844732800000 | 168.23 |
844819200000 | 168.07 |
844905600000 | 168.62 |
844992000000 | 168.66 |
845251200000 | 168.54 |
845337600000 | 167.25 |
845424000000 | 166.67 |
845510400000 | 166.51 |
845596800000 | 167.72 |
845856000000 | 168.92 |
845942400000 | 169.62 |
846028800000 | 169.58 |
846115200000 | 169.53 |
846201600000 | 170.2 |
846460800000 | 170.84 |
846547200000 | 170.67 |
846633600000 | 170.14 |
846720000000 | 169.46 |
846806400000 | 169.33 |
847065600000 | 168.17 |
847152000000 | 167.83 |
847238400000 | 167.48 |
847324800000 | 168.76 |
847411200000 | 169.65 |
847670400000 | 171.32 |
847756800000 | 174.79 |
847843200000 | 176.53 |
847929600000 | 175.16 |
848016000000 | 176.35 |
848275200000 | 174.94 |
848361600000 | 175.85 |
848448000000 | 178.93 |
848534400000 | 177.28 |
848620800000 | 177.12 |
848880000000 | 176.54 |
848966400000 | 177.18 |
849052800000 | 177.34 |
849139200000 | 178.24 |
849225600000 | 177.86 |
849484800000 | 177.11 |
849571200000 | 174.6 |
849657600000 | 175.51 |
849744000000 | 176.5 |
849830400000 | 174.95 |
850089600000 | 175.11 |
850176000000 | 176.3 |
850262400000 | 172.76 |
850348800000 | 172.03 |
850435200000 | 170.57 |
850694400000 | 169.39 |
850780800000 | 168.97 |
850867200000 | 169 |
850953600000 | 171.58 |
851040000000 | 171.98 |
851299200000 | 171.23 |
851385600000 | 171.42 |
851472000000 | 171.41 |
851558400000 | 171.9 |
851644800000 | 172.02 |
851904000000 | 173.01 |
851990400000 | 171.59 |
852076800000 | 171.59 |
852163200000 | 172.07 |
852249600000 | 172.63 |
852508800000 | 172.13 |
852595200000 | 173.59 |
852681600000 | 172.21 |
852768000000 | 174.2 |
852854400000 | 177.15 |
853113600000 | 177.51 |
853200000000 | 177.6 |
853286400000 | 177.77 |
853372800000 | 179.41 |
853459200000 | 181.24 |
853718400000 | 179.54 |
853804800000 | 178.55 |
853891200000 | 176.37 |
853977600000 | 173.01 |
854064000000 | 174.72 |
854323200000 | 174.34 |
854409600000 | 173.31 |
854496000000 | 173.8 |
854582400000 | 173.67 |
854668800000 | 172.86 |
854928000000 | 173.83 |
855014400000 | 173.98 |
855100800000 | 172.1 |
855187200000 | 170.69 |
855273600000 | 172.76 |
855532800000 | 172.15 |
855619200000 | 171.84 |
855705600000 | 174.26 |
855792000000 | 175.48 |
855878400000 | 176.85 |
856137600000 | 175.72 |
856224000000 | 176.32 |
856310400000 | 176.57 |
856396800000 | 177.6 |
856483200000 | 177.72 |
856742400000 | 180.32 |
856828800000 | 179.48 |
856915200000 | 177.64 |
857001600000 | 179.8 |
857088000000 | 179.65 |
857347200000 | 179.43 |
857433600000 | 178.16 |
857520000000 | 178.05 |
857606400000 | 177.25 |
857692800000 | 177.9 |
857952000000 | 180.45 |
858038400000 | 181.54 |
858124800000 | 181.14 |
858211200000 | 178.81 |
858297600000 | 180.03 |
858556800000 | 180.24 |
858643200000 | 179.27 |
858729600000 | 177.68 |
858816000000 | 175.98 |
858902400000 | 174.83 |
859161600000 | 175.94 |
859248000000 | 172 |
859334400000 | 172.79 |
859420800000 | 165.55 |
859507200000 | 165.54 |
859766400000 | 162.41 |
859852800000 | 164 |
859939200000 | 162.89 |
860025600000 | 160.69 |
860112000000 | 161.28 |
860371200000 | 159.6 |
860457600000 | 159.87 |
860544000000 | 157.91 |
860630400000 | 160.2 |
860716800000 | 156.88 |
860976000000 | 156.12 |
861062400000 | 156.58 |
861148800000 | 158.85 |
861235200000 | 160.72 |
861321600000 | 160.85 |
861580800000 | 159.67 |
861667200000 | 161.54 |
861753600000 | 161.8 |
861840000000 | 161 |
861926400000 | 159.39 |
862185600000 | 159.31 |
862272000000 | 160.58 |
862358400000 | 162.15 |
862444800000 | 163.13 |
862531200000 | 164.65 |
862790400000 | 167.4 |
862876800000 | 167.72 |
862963200000 | 167.56 |
863049600000 | 170.6 |
863136000000 | 170.97 |
863395200000 | 173.25 |
863481600000 | 173.25 |
863568000000 | 171.75 |
863654400000 | 173.84 |
863740800000 | 172.55 |
864000000000 | 173.72 |
864086400000 | 173.82 |
864172800000 | 173.19 |
864259200000 | 173.71 |
864345600000 | 175.89 |
864604800000 | 176.29 |
864691200000 | 175.63 |
864777600000 | 174.52 |
864864000000 | 175.69 |
864950400000 | 175.3 |
865209600000 | 174.73 |
865296000000 | 173.99 |
865382400000 | 171.7 |
865468800000 | 174.31 |
865555200000 | 175.28 |
865814400000 | 174.51 |
865900800000 | 175.82 |
865987200000 | 178.43 |
866073600000 | 180.49 |
866160000000 | 180.32 |
866419200000 | 178.13 |
866505600000 | 176.59 |
866592000000 | 175.03 |
866678400000 | 176.79 |
866764800000 | 175.71 |
867024000000 | 171.36 |
867110400000 | 172.8 |
867196800000 | 172.18 |
867283200000 | 172.7 |
867369600000 | 172.03 |
867628800000 | 170.44 |
867715200000 | 172.13 |
867801600000 | 173.02 |
867888000000 | 172.02 |
867974400000 | 171.05 |
868233600000 | 169.35 |
868320000000 | 175.54 |
868406400000 | 173.78 |
868492800000 | 176.42 |
868579200000 | 176.73 |
868838400000 | 177.03 |
868924800000 | 177.08 |
869011200000 | 179.26 |
869097600000 | 180.52 |
869184000000 | 179.62 |
869443200000 | 177.21 |
869529600000 | 181.02 |
869616000000 | 182.49 |
869702400000 | 182.31 |
869788800000 | 181.19 |
870048000000 | 183.82 |
870134400000 | 184.76 |
870220800000 | 186.95 |
870307200000 | 187.04 |
870393600000 | 186.32 |
870652800000 | 186.56 |
870739200000 | 186.36 |
870825600000 | 187.59 |
870912000000 | 187.74 |
870998400000 | 186.31 |
871257600000 | 187.33 |
871344000000 | 185.76 |
871430400000 | 186.99 |
871516800000 | 185.82 |
871603200000 | 182.85 |
871862400000 | 182.55 |
871948800000 | 182.06 |
872035200000 | 184.25 |
872121600000 | 182.53 |
872208000000 | 181.59 |
872467200000 | 183.28 |
872553600000 | 182.37 |
872640000000 | 180.87 |
872726400000 | 179.9 |
872812800000 | 177.5 |
873072000000 | 177.5 |
873158400000 | 179.55 |
873244800000 | 179.02 |
873331200000 | 178.74 |
873417600000 | 178.61 |
873676800000 | 174.99 |
873763200000 | 175.84 |
873849600000 | 175.58 |
873936000000 | 172.94 |
874022400000 | 171.84 |
874281600000 | 172.71 |
874368000000 | 174.36 |
874454400000 | 177.28 |
874540800000 | 181.12 |
874627200000 | 179.16 |
874886400000 | 176.6 |
874972800000 | 176.98 |
875059200000 | 176.41 |
875145600000 | 178.07 |
875232000000 | 177.77 |
875491200000 | 181.08 |
875577600000 | 181.53 |
875664000000 | 181.37 |
875750400000 | 182.24 |
875836800000 | 181.2 |
876096000000 | 180.6 |
876182400000 | 180.51 |
876268800000 | 180.6 |
876355200000 | 179.43 |
876441600000 | 179.9 |
876700800000 | 180.73 |
876787200000 | 179.86 |
876873600000 | 178.74 |
876960000000 | 177.15 |
877046400000 | 175.79 |
877305600000 | 175.31 |
877392000000 | 178.79 |
877478400000 | 179.25 |
877564800000 | 175.15 |
877651200000 | 169.8 |
877910400000 | 153.62 |
877996800000 | 155.46 |
878083200000 | 155.8 |
878169600000 | 154.86 |
878256000000 | 153.82 |
878515200000 | 157.52 |
878601600000 | 155.79 |
878688000000 | 155.67 |
878774400000 | 155.22 |
878860800000 | 152.02 |
879120000000 | 151.63 |
879206400000 | 150.34 |
879292800000 | 145.84 |
879379200000 | 148.41 |
879465600000 | 148.31 |
879724800000 | 150.03 |
879811200000 | 150.69 |
879897600000 | 149.84 |
879984000000 | 150.32 |
880070400000 | 149.79 |
880329600000 | 147.48 |
880416000000 | 146.63 |
880502400000 | 145 |
880588800000 | 145.01 |
880675200000 | 146.81 |
880934400000 | 148.01 |
881020800000 | 148.92 |
881107200000 | 146.65 |
881193600000 | 143.04 |
881280000000 | 143.31 |
881539200000 | 143.57 |
881625600000 | 141.61 |
881712000000 | 140.44 |
881798400000 | 138.66 |
881884800000 | 137.82 |
882144000000 | 140.08 |
882230400000 | 140.03 |
882316800000 | 145.08 |
882403200000 | 141.78 |
882489600000 | 139.66 |
882748800000 | 140.88 |
882835200000 | 140.83 |
882921600000 | 141.6 |
883008000000 | 141.59 |
883094400000 | 141.27 |
883353600000 | 141.33 |
883440000000 | 143.59 |
883526400000 | 143.29 |
883612800000 | 143.29 |
883699200000 | 145.89 |
883958400000 | 145.23 |
884044800000 | 143.32 |
884131200000 | 142.62 |
884217600000 | 136.96 |
884304000000 | 132.33 |
884563200000 | 132.08 |
884649600000 | 135.09 |
884736000000 | 135.97 |
884822400000 | 135.99 |
884908800000 | 140.45 |
885168000000 | 140.85 |
885254400000 | 142.37 |
885340800000 | 142.3 |
885427200000 | 141.82 |
885513600000 | 144.89 |
885772800000 | 145.49 |
885859200000 | 146.84 |
885945600000 | 151.38 |
886032000000 | 151.04 |
886118400000 | 149.85 |
886377600000 | 152.9 |
886464000000 | 152.44 |
886550400000 | 151.49 |
886636800000 | 151.42 |
886723200000 | 152.17 |
886982400000 | 152.98 |
887068800000 | 153.03 |
887155200000 | 153.48 |
887241600000 | 153.76 |
887328000000 | 153.76 |
887587200000 | 153.86 |
887673600000 | 152.19 |
887760000000 | 151.78 |
887846400000 | 150.09 |
887932800000 | 150.19 |
888192000000 | 148.57 |
888278400000 | 147.27 |
888364800000 | 148.88 |
888451200000 | 151.06 |
888537600000 | 151.83 |
888796800000 | 153 |
888883200000 | 153.74 |
888969600000 | 154.1 |
889056000000 | 152.44 |
889142400000 | 154.45 |
889401600000 | 157.74 |
889488000000 | 160.4 |
889574400000 | 161.48 |
889660800000 | 160.6 |
889747200000 | 159.66 |
890006400000 | 161.16 |
890092800000 | 159.3 |
890179200000 | 157.75 |
890265600000 | 158.19 |
890352000000 | 158.51 |
890611200000 | 160.3 |
890697600000 | 159.37 |
890784000000 | 159.05 |
890870400000 | 161.04 |
890956800000 | 161.31 |
891216000000 | 159.58 |
891302400000 | 157.99 |
891388800000 | 158.02 |
891475200000 | 159.77 |
891561600000 | 160.91 |
891820800000 | 161.13 |
891907200000 | 159 |
891993600000 | 159.7 |
892080000000 | 159.25 |
892166400000 | 159.23 |
892425600000 | 162.09 |
892512000000 | 168.34 |
892598400000 | 168.52 |
892684800000 | 167.2 |
892771200000 | 167.02 |
893030400000 | 166.63 |
893116800000 | 171.09 |
893203200000 | 171.67 |
893289600000 | 170.84 |
893376000000 | 167.72 |
893635200000 | 163.71 |
893721600000 | 164.72 |
893808000000 | 165.89 |
893894400000 | 166.67 |
893980800000 | 166.18 |
894240000000 | 167.37 |
894326400000 | 165.86 |
894412800000 | 165.18 |
894499200000 | 162.52 |
894585600000 | 164.04 |
894844800000 | 165.76 |
894931200000 | 166.14 |
895017600000 | 164.79 |
895104000000 | 165.33 |
895190400000 | 162.83 |
895449600000 | 160.41 |
895536000000 | 157.76 |
895622400000 | 158.43 |
895708800000 | 157.21 |
895795200000 | 156.22 |
896054400000 | 156.19 |
896140800000 | 151.65 |
896227200000 | 149.34 |
896313600000 | 148.2 |
896400000000 | 146.07 |
896659200000 | 144.48 |
896745600000 | 145.88 |
896832000000 | 145.26 |
896918400000 | 145.47 |
897004800000 | 146.07 |
897264000000 | 148.44 |
897350400000 | 145.62 |
897436800000 | 141.82 |
897523200000 | 137.52 |
897609600000 | 136.93 |
897868800000 | 133.53 |
897955200000 | 134.8 |
898041600000 | 137.78 |
898128000000 | 135.56 |
898214400000 | 136.3 |
898473600000 | 135.74 |
898560000000 | 136.37 |
898646400000 | 135.65 |
898732800000 | 135.77 |
898819200000 | 137.93 |
899078400000 | 136.77 |
899164800000 | 138.93 |
899251200000 | 139.63 |
899337600000 | 137.97 |
899424000000 | 138.05 |
899683200000 | 137.55 |
899769600000 | 138 |
899856000000 | 137.3 |
899942400000 | 134.33 |
900028800000 | 132.54 |
900288000000 | 132.22 |
900374400000 | 135.46 |
900460800000 | 135.06 |
900547200000 | 138.51 |
900633600000 | 138.75 |
900892800000 | 138.86 |
900979200000 | 137.3 |
901065600000 | 137.38 |
901152000000 | 133.18 |
901238400000 | 131.85 |
901497600000 | 132.59 |
901584000000 | 130.85 |
901670400000 | 129.69 |
901756800000 | 130.6 |
901843200000 | 128.23 |
902102400000 | 127.05 |
902188800000 | 124.01 |
902275200000 | 124.7 |
902361600000 | 124.15 |
902448000000 | 125.81 |
902707200000 | 125.91 |
902793600000 | 121.86 |
902880000000 | 122.58 |
902966400000 | 121.85 |
903052800000 | 119.5 |
903312000000 | 120.52 |
903398400000 | 122.92 |
903484800000 | 123.66 |
903571200000 | 123.16 |
903657600000 | 120.98 |
903916800000 | 121.11 |
904003200000 | 120.7 |
904089600000 | 117.02 |
904176000000 | 111.21 |
904262400000 | 109.84 |
904521600000 | 106.06 |
904608000000 | 108.91 |
904694400000 | 109.91 |
904780800000 | 113.95 |
904867200000 | 117.53 |
905126400000 | 117.51 |
905212800000 | 120.91 |
905299200000 | 118.81 |
905385600000 | 118.59 |
905472000000 | 120.26 |
905731200000 | 122.14 |
905817600000 | 123.8 |
905904000000 | 123.79 |
905990400000 | 122.72 |
906076800000 | 122.98 |
906336000000 | 122.65 |
906422400000 | 123.96 |
906508800000 | 129.39 |
906595200000 | 132.36 |
906681600000 | 134.75 |
906940800000 | 137.74 |
907027200000 | 135.38 |
907113600000 | 131.59 |
907200000000 | 130.8 |
907286400000 | 134.68 |
907545600000 | 131.92 |
907632000000 | 134.28 |
907718400000 | 137.08 |
907804800000 | 136.13 |
907891200000 | 139.06 |
908150400000 | 141.15 |
908236800000 | 138.19 |
908323200000 | 134.85 |
908409600000 | 139.99 |
908496000000 | 142.37 |
908755200000 | 143.22 |
908841600000 | 144.88 |
908928000000 | 143.07 |
909014400000 | 139.73 |
909100800000 | 136.23 |
909360000000 | 135.18 |
909446400000 | 136.53 |
909532800000 | 136.13 |
909619200000 | 137.56 |
909705600000 | 141.54 |
909964800000 | 139.84 |
910051200000 | 141.68 |
910137600000 | 145.58 |
910224000000 | 149.98 |
910310400000 | 147.7 |
910569600000 | 146.75 |
910656000000 | 145.02 |
910742400000 | 142.79 |
910828800000 | 143.56 |
910915200000 | 145.17 |
911174400000 | 143.89 |
911260800000 | 144.83 |
911347200000 | 146.64 |
911433600000 | 145.48 |
911520000000 | 146.38 |
911779200000 | 146.21 |
911865600000 | 148.07 |
911952000000 | 146.47 |
912038400000 | 146.77 |
912124800000 | 145.96 |
912384000000 | 142.62 |
912470400000 | 142.73 |
912556800000 | 142.17 |
912643200000 | 138.78 |
912729600000 | 138.94 |
912988800000 | 141.01 |
913075200000 | 139.81 |
913161600000 | 138.93 |
913248000000 | 138.05 |
913334400000 | 136.16 |
913593600000 | 136.49 |
913680000000 | 136.36 |
913766400000 | 137.11 |
913852800000 | 136.96 |
913939200000 | 135.65 |
914198400000 | 135.7 |
914284800000 | 133.81 |
914371200000 | 135.55 |
914457600000 | 135.49 |
914544000000 | 135.49 |
914803200000 | 135.6 |
914889600000 | 137.78 |
914976000000 | 137.03 |
915062400000 | 139.33 |
915148800000 | 139.33 |
915408000000 | 137.58 |
915494400000 | 140.09 |
915580800000 | 143.42 |
915667200000 | 144.21 |
915753600000 | 153.02 |
916012800000 | 153.88 |
916099200000 | 150.31 |
916185600000 | 146.17 |
916272000000 | 143.36 |
916358400000 | 147.78 |
916617600000 | 147.82 |
916704000000 | 144.66 |
916790400000 | 141.97 |
916876800000 | 143.05 |
916963200000 | 137.59 |
917222400000 | 141.07 |
917308800000 | 141 |
917395200000 | 136.72 |
917481600000 | 137.1 |
917568000000 | 138.37 |
917827200000 | 139.11 |
917913600000 | 139.87 |
918000000000 | 139.6 |
918086400000 | 145.21 |
918172800000 | 147.87 |
918432000000 | 145.74 |
918518400000 | 142.73 |
918604800000 | 140.52 |
918691200000 | 139.05 |
918777600000 | 140.66 |
919036800000 | 141.11 |
919123200000 | 137.79 |
919209600000 | 135.17 |
919296000000 | 137.27 |
919382400000 | 138.22 |
919641600000 | 140.51 |
919728000000 | 138.68 |
919814400000 | 139.13 |
919900800000 | 138.96 |
919987200000 | 139.54 |
920246400000 | 138.88 |
920332800000 | 136.39 |
920419200000 | 135.39 |
920505600000 | 136.22 |
920592000000 | 138.27 |
920851200000 | 139.22 |
920937600000 | 137.46 |
921024000000 | 139.93 |
921110400000 | 139.82 |
921196800000 | 140.11 |
921456000000 | 141.57 |
921542400000 | 142.22 |
921628800000 | 144.65 |
921715200000 | 146.75 |
921801600000 | 148.2 |
922060800000 | 148.33 |
922147200000 | 144.88 |
922233600000 | 145.86 |
922320000000 | 147.67 |
922406400000 | 143.88 |
922665600000 | 145.32 |
922752000000 | 140.9 |
922838400000 | 141.56 |
922924800000 | 144.36 |
923011200000 | 144.38 |
923270400000 | 145.05 |
923356800000 | 144.34 |
923443200000 | 147.05 |
923529600000 | 145.76 |
923616000000 | 148.25 |
923875200000 | 153.32 |
923961600000 | 156.93 |
924048000000 | 165.97 |
924134400000 | 171.54 |
924220800000 | 173.26 |
924480000000 | 176.03 |
924566400000 | 171.66 |
924652800000 | 169.9 |
924739200000 | 173.02 |
924825600000 | 174.28 |
925084800000 | 172.41 |
925171200000 | 176.29 |
925257600000 | 185.95 |
925344000000 | 188.58 |
925430400000 | 183.14 |
925689600000 | 188.07 |
925776000000 | 186.25 |
925862400000 | 189.2 |
925948800000 | 194.61 |
926035200000 | 190.66 |
926294400000 | 186.63 |
926380800000 | 183.81 |
926467200000 | 180.94 |
926553600000 | 179.85 |
926640000000 | 181.39 |
926899200000 | 180.29 |
926985600000 | 176.28 |
927072000000 | 178.1 |
927158400000 | 177.17 |
927244800000 | 178.78 |
927504000000 | 178.98 |
927590400000 | 171.25 |
927676800000 | 172.27 |
927763200000 | 168.28 |
927849600000 | 163.81 |
928108800000 | 163.86 |
928195200000 | 173.16 |
928281600000 | 173.34 |
928368000000 | 172.81 |
928454400000 | 174.7 |
928713600000 | 174.07 |
928800000000 | 175.51 |
928886400000 | 176.91 |
928972800000 | 181.34 |
929059200000 | 178.88 |
929318400000 | 182.29 |
929404800000 | 183.53 |
929491200000 | 182.83 |
929577600000 | 181.7 |
929664000000 | 185.14 |
929923200000 | 179.53 |
930009600000 | 175.58 |
930096000000 | 178.29 |
930182400000 | 174.4 |
930268800000 | 176.2 |
930528000000 | 176.29 |
930614400000 | 178.3 |
930700800000 | 177.22 |
930787200000 | 177.47 |
930873600000 | 179.91 |
931132800000 | 180.01 |
931219200000 | 178.31 |
931305600000 | 177.66 |
931392000000 | 177.15 |
931478400000 | 179.09 |
931737600000 | 179.21 |
931824000000 | 178.25 |
931910400000 | 179.43 |
931996800000 | 174.92 |
932083200000 | 176.99 |
932342400000 | 176.2 |
932428800000 | 177.89 |
932515200000 | 177.94 |
932601600000 | 180.25 |
932688000000 | 178.64 |
932947200000 | 175.7 |
933033600000 | 176.66 |
933120000000 | 177.42 |
933206400000 | 174.87 |
933292800000 | 172.3 |
933552000000 | 175.48 |
933638400000 | 177.62 |
933724800000 | 183.83 |
933811200000 | 182.44 |
933897600000 | 179.43 |
934156800000 | 178.68 |
934243200000 | 177.85 |
934329600000 | 186.45 |
934416000000 | 185.3 |
934502400000 | 185.62 |
934761600000 | 183.88 |
934848000000 | 187.13 |
934934400000 | 182.91 |
935020800000 | 182.97 |
935107200000 | 185.17 |
935366400000 | 184.49 |
935452800000 | 181.23 |
935539200000 | 174.77 |
935625600000 | 176.48 |
935712000000 | 176.2 |
935971200000 | 173.23 |
936057600000 | 170.52 |
936144000000 | 173.69 |
936230400000 | 173.48 |
936316800000 | 174.14 |
936576000000 | 174.15 |
936662400000 | 175.9 |
936748800000 | 176.13 |
936835200000 | 178.22 |
936921600000 | 179.39 |
937180800000 | 181.31 |
937267200000 | 179.3 |
937353600000 | 177.85 |
937440000000 | 175.38 |
937526400000 | 176.78 |
937785600000 | 176.11 |
937872000000 | 174.28 |
937958400000 | 173.75 |
938044800000 | 167.65 |
938131200000 | 167.8 |
938390400000 | 177.32 |
938476800000 | 174.98 |
938563200000 | 173.07 |
938649600000 | 174.2 |
938736000000 | 171.87 |
938995200000 | 175.55 |
939081600000 | 172.87 |
939168000000 | 171.27 |
939254400000 | 170.76 |
939340800000 | 171.22 |
939600000000 | 172.86 |
939686400000 | 173.51 |
939772800000 | 174.49 |
939859200000 | 175.66 |
939945600000 | 171.48 |
940204800000 | 170.99 |
940291200000 | 167.81 |
940377600000 | 171.32 |
940464000000 | 170.64 |
940550400000 | 170.58 |
940809600000 | 171.63 |
940896000000 | 167.03 |
940982400000 | 165.41 |
941068800000 | 164.58 |
941155200000 | 172.39 |
941414400000 | 170.73 |
941500800000 | 173.37 |
941587200000 | 173.33 |
941673600000 | 173.21 |
941760000000 | 174.4 |
942019200000 | 170.8 |
942105600000 | 173.64 |
942192000000 | 174.01 |
942278400000 | 174.52 |
942364800000 | 174.72 |
942624000000 | 179.38 |
942710400000 | 177.19 |
942796800000 | 176.31 |
942883200000 | 176.17 |
942969600000 | 174.98 |
943228800000 | 173.47 |
943315200000 | 173.27 |
943401600000 | 175.07 |
943488000000 | 175.54 |
943574400000 | 174.94 |
943833600000 | 171.01 |
943920000000 | 173.21 |
944006400000 | 172.77 |
944092800000 | 178.78 |
944179200000 | 180.65 |
944438400000 | 180.58 |
944524800000 | 181.23 |
944611200000 | 180.22 |
944697600000 | 181.46 |
944784000000 | 184.21 |
945043200000 | 183.06 |
945129600000 | 184.85 |
945216000000 | 193.24 |
945302400000 | 189.08 |
945388800000 | 191.15 |
945648000000 | 186.76 |
945734400000 | 187.69 |
945820800000 | 186.85 |
945907200000 | 192.67 |
945993600000 | 193.16 |
946252800000 | 191.58 |
946339200000 | 196.46 |
946425600000 | 199.4 |
946512000000 | 195.93 |
946598400000 | 199.97 |
946857600000 | 196.74 |
946944000000 | 193.72 |
947030400000 | 202.37 |
947116800000 | 204.55 |
947203200000 | 204.31 |
947462400000 | 203.14 |
947548800000 | 200.34 |
947635200000 | 197.23 |
947721600000 | 195.58 |
947808000000 | 194.23 |
948067200000 | 194.73 |
948153600000 | 188.79 |
948240000000 | 188.43 |
948326400000 | 182.31 |
948412800000 | 182.28 |
948672000000 | 175.65 |
948758400000 | 173.19 |
948844800000 | 172.41 |
948931200000 | 172.36 |
949017600000 | 172.16 |
949276800000 | 171.41 |
949363200000 | 173.36 |
949449600000 | 173.76 |
949536000000 | 170.03 |
949622400000 | 171.25 |
949881600000 | 165.85 |
949968000000 | 163.97 |
950054400000 | 162.09 |
950140800000 | 164.69 |
950227200000 | 164.64 |
950486400000 | 167.49 |
950572800000 | 171.61 |
950659200000 | 170.2 |
950745600000 | 171.02 |
950832000000 | 165.8 |
951091200000 | 165.62 |
951177600000 | 166.75 |
951264000000 | 162.88 |
951350400000 | 156.61 |
951436800000 | 155.67 |
951696000000 | 156.37 |
951782400000 | 154.73 |
951868800000 | 155.72 |
951955200000 | 151.86 |
952041600000 | 155.04 |
952300800000 | 151.75 |
952387200000 | 149.55 |
952473600000 | 152.8 |
952560000000 | 152.75 |
952646400000 | 153.59 |
952905600000 | 154.93 |
952992000000 | 147.91 |
953078400000 | 155.47 |
953164800000 | 164.84 |
953251200000 | 158.08 |
953510400000 | 160.25 |
953596800000 | 163.25 |
953683200000 | 157.57 |
953769600000 | 161.57 |
953856000000 | 162.6 |
954115200000 | 160.82 |
954201600000 | 158.94 |
954288000000 | 160.8 |
954374400000 | 163.23 |
954460800000 | 164.11 |
954720000000 | 167.53 |
954806400000 | 165.4 |
954892800000 | 162.94 |
954979200000 | 163.42 |
955065600000 | 160.01 |
955324800000 | 163.94 |
955411200000 | 168.27 |
955497600000 | 168.95 |
955584000000 | 165.64 |
955670400000 | 158.49 |
955929600000 | 157.84 |
956016000000 | 154.14 |
956102400000 | 155.52 |
956188800000 | 157.17 |
956275200000 | 157.2 |
956534400000 | 158.06 |
956620800000 | 160.65 |
956707200000 | 159.38 |
956793600000 | 158.43 |
956880000000 | 156.83 |
957139200000 | 156.11 |
957225600000 | 160.88 |
957312000000 | 159.65 |
957398400000 | 159.48 |
957484800000 | 161.88 |
957744000000 | 160.82 |
957830400000 | 161.23 |
957916800000 | 161.88 |
958003200000 | 161.81 |
958089600000 | 161.44 |
958348800000 | 166.58 |
958435200000 | 165.43 |
958521600000 | 162.58 |
958608000000 | 162.36 |
958694400000 | 161.7 |
958953600000 | 159.46 |
959040000000 | 154.83 |
959126400000 | 154.42 |
959212800000 | 150.08 |
959299200000 | 147.01 |
959558400000 | 147.71 |
959644800000 | 150.31 |
959731200000 | 150.26 |
959817600000 | 147.95 |
959904000000 | 152.63 |
960163200000 | 152.36 |
960249600000 | 151.56 |
960336000000 | 147.41 |
960422400000 | 146.61 |
960508800000 | 145.85 |
960768000000 | 146.14 |
960854400000 | 142.97 |
960940800000 | 149.12 |
961027200000 | 147.86 |
961113600000 | 147.87 |
961372800000 | 143.87 |
961459200000 | 142.59 |
961545600000 | 138.97 |
961632000000 | 139.62 |
961718400000 | 140.35 |
961977600000 | 137.02 |
962064000000 | 141.95 |
962150400000 | 140.79 |
962236800000 | 139.23 |
962323200000 | 137.21 |
962582400000 | 140.18 |
962668800000 | 140.3 |
962755200000 | 139.04 |
962841600000 | 137.39 |
962928000000 | 135.76 |
963187200000 | 139.67 |
963273600000 | 150.03 |
963360000000 | 148.86 |
963446400000 | 150.93 |
963532800000 | 149.69 |
963792000000 | 145.66 |
963878400000 | 144.34 |
963964800000 | 143.76 |
964051200000 | 142.84 |
964137600000 | 145.72 |
964396800000 | 145.72 |
964483200000 | 143.7 |
964569600000 | 141.24 |
964656000000 | 143.09 |
964742400000 | 140.47 |
965001600000 | 141.05 |
965088000000 | 144.44 |
965174400000 | 145.93 |
965260800000 | 144.5 |
965347200000 | 143.37 |
965606400000 | 145.99 |
965692800000 | 152.59 |
965779200000 | 151.09 |
965865600000 | 149.48 |
965952000000 | 151.39 |
966211200000 | 151.85 |
966297600000 | 152.15 |
966384000000 | 152.64 |
966470400000 | 151.59 |
966556800000 | 151.74 |
966816000000 | 147.84 |
966902400000 | 146.06 |
966988800000 | 144.78 |
967075200000 | 146.25 |
967161600000 | 146.67 |
967420800000 | 146.69 |
967507200000 | 143.98 |
967593600000 | 144.48 |
967680000000 | 146.75 |
967766400000 | 146.23 |
968025600000 | 146.15 |
968112000000 | 148.94 |
968198400000 | 149.57 |
968284800000 | 145.48 |
968371200000 | 145.83 |
968630400000 | 142.76 |
968716800000 | 139.66 |
968803200000 | 139.67 |
968889600000 | 136.49 |
968976000000 | 133.35 |
969235200000 | 133.89 |
969321600000 | 126.45 |
969408000000 | 124.57 |
969494400000 | 122.35 |
969580800000 | 121.86 |
969840000000 | 121.3 |
969926400000 | 120.12 |
970012800000 | 118.82 |
970099200000 | 121.83 |
970185600000 | 123.99 |
970444800000 | 120.09 |
970531200000 | 127.33 |
970617600000 | 129.6 |
970704000000 | 127.27 |
970790400000 | 127.3 |
971049600000 | 128.32 |
971136000000 | 128.83 |
971222400000 | 125.98 |
971308800000 | 121.86 |
971395200000 | 120.17 |
971654400000 | 119.29 |
971740800000 | 118.58 |
971827200000 | 121.09 |
971913600000 | 120.87 |
972000000000 | 118.4 |
972259200000 | 119.01 |
972345600000 | 124.82 |
972432000000 | 124.09 |
972518400000 | 125.81 |
972604800000 | 125.95 |
972864000000 | 136.88 |
972950400000 | 138.72 |
973036800000 | 137.66 |
973123200000 | 135.27 |
973209600000 | 137.22 |
973468800000 | 138.52 |
973555200000 | 139.41 |
973641600000 | 139.04 |
973728000000 | 137.4 |
973814400000 | 136.58 |
974073600000 | 135.88 |
974160000000 | 136.39 |
974246400000 | 137.87 |
974332800000 | 133.62 |
974419200000 | 130.12 |
974678400000 | 128.58 |
974764800000 | 129.35 |
974851200000 | 129.15 |
974937600000 | 129.1 |
975024000000 | 130.42 |
975283200000 | 132.41 |
975369600000 | 135.1 |
975456000000 | 136 |
975542400000 | 134.88 |
975628800000 | 140.26 |
975888000000 | 146.99 |
975974400000 | 147.29 |
976060800000 | 146.43 |
976147200000 | 141.39 |
976233600000 | 145.71 |
976492800000 | 148.27 |
976579200000 | 147.08 |
976665600000 | 147.92 |
976752000000 | 145.58 |
976838400000 | 143.88 |
977097600000 | 147.36 |
977184000000 | 152.3 |
977270400000 | 146.5 |
977356800000 | 149.76 |
977443200000 | 159.92 |
977702400000 | 159.91 |
977788800000 | 159.98 |
977875200000 | 159.38 |
977961600000 | 161.02 |
978048000000 | 156.95 |
978307200000 | 156.98 |
978393600000 | 152.89 |
978480000000 | 154.74 |
978566400000 | 159.56 |
978652800000 | 157.25 |
978912000000 | 157.33 |
978998400000 | 152.82 |
979084800000 | 153.03 |
979171200000 | 149.74 |
979257600000 | 148.43 |
979516800000 | 148.37 |
979603200000 | 152.72 |
979689600000 | 150.84 |
979776000000 | 151.47 |
979862400000 | 146.73 |
980121600000 | 149.51 |
980208000000 | 151.19 |
980294400000 | 151.39 |
980380800000 | 155.08 |
980467200000 | 151.82 |
980726400000 | 151.76 |
980812800000 | 156.57 |
980899200000 | 159.36 |
980985600000 | 162.04 |
981072000000 | 161.22 |
981331200000 | 160.36 |
981417600000 | 159.56 |
981504000000 | 158.43 |
981590400000 | 157.43 |
981676800000 | 156.99 |
981936000000 | 156.75 |
982022400000 | 155.86 |
982108800000 | 153.94 |
982195200000 | 158.99 |
982281600000 | 155.25 |
982540800000 | 155.83 |
982627200000 | 154.87 |
982713600000 | 151.77 |
982800000000 | 154.28 |
982886400000 | 153.02 |
983145600000 | 158.74 |
983232000000 | 159.25 |
983318400000 | 158.48 |
983404800000 | 159.47 |
983491200000 | 162.35 |
983750400000 | 167.09 |
983836800000 | 166.13 |
983923200000 | 170.33 |
984009600000 | 171.09 |
984096000000 | 166.41 |
984355200000 | 161.17 |
984441600000 | 161.49 |
984528000000 | 155.64 |
984614400000 | 154.1 |
984700800000 | 152.1 |
984960000000 | 155.18 |
985046400000 | 157.36 |
985132800000 | 152.17 |
985219200000 | 148.13 |
985305600000 | 147.69 |
985564800000 | 150.88 |
985651200000 | 154.89 |
985737600000 | 152.85 |
985824000000 | 150.55 |
985910400000 | 152.8 |
986169600000 | 150.37 |
986256000000 | 148.28 |
986342400000 | 151.32 |
986428800000 | 156.14 |
986515200000 | 152.72 |
986774400000 | 156.05 |
986860800000 | 163.91 |
986947200000 | 163.08 |
987033600000 | 162.34 |
987120000000 | 162.36 |
987379200000 | 163.71 |
987465600000 | 161.98 |
987552000000 | 168.48 |
987638400000 | 167.81 |
987724800000 | 168.24 |
987984000000 | 168.89 |
988070400000 | 168.17 |
988156800000 | 168.56 |
988243200000 | 173.55 |
988329600000 | 174.09 |
988588800000 | 174.78 |
988675200000 | 175.7 |
988761600000 | 175.61 |
988848000000 | 172.74 |
988934400000 | 175.52 |
989193600000 | 173.73 |
989280000000 | 172.02 |
989366400000 | 175.09 |
989452800000 | 176.97 |
989539200000 | 173.07 |
989798400000 | 174.77 |
989884800000 | 177.2 |
989971200000 | 186.73 |
990057600000 | 188.4 |
990144000000 | 188.8 |
990403200000 | 189.71 |
990489600000 | 183.72 |
990576000000 | 182.55 |
990662400000 | 178.41 |
990748800000 | 179.8 |
991008000000 | 179.94 |
991094400000 | 181.22 |
991180800000 | 177.49 |
991267200000 | 178.93 |
991353600000 | 181.29 |
991612800000 | 181.74 |
991699200000 | 184.52 |
991785600000 | 182.05 |
991872000000 | 181.23 |
991958400000 | 180 |
992217600000 | 176.7 |
992304000000 | 173.68 |
992390400000 | 173.68 |
992476800000 | 169.52 |
992563200000 | 168.54 |
992822400000 | 165.88 |
992908800000 | 165 |
992995200000 | 165.29 |
993081600000 | 167.71 |
993168000000 | 166.47 |
993427200000 | 162.72 |
993513600000 | 163.67 |
993600000000 | 164.61 |
993686400000 | 165.89 |
993772800000 | 166.11 |
994032000000 | 168.07 |
994118400000 | 167.95 |
994204800000 | 168.3 |
994291200000 | 168.3 |
994377600000 | 165.68 |
994636800000 | 167.75 |
994723200000 | 166.06 |
994809600000 | 167.46 |
994896000000 | 172.02 |
994982400000 | 174.27 |
995241600000 | 168.03 |
995328000000 | 167.6 |
995414400000 | 172.24 |
995500800000 | 171.73 |
995587200000 | 170.45 |
995846400000 | 168.88 |
995932800000 | 163.48 |
996019200000 | 167.34 |
996105600000 | 168.15 |
996192000000 | 166.99 |
996451200000 | 167.49 |
996537600000 | 169.25 |
996624000000 | 167.47 |
996710400000 | 166.85 |
996796800000 | 166.7 |
997056000000 | 165.43 |
997142400000 | 164.33 |
997228800000 | 162.26 |
997315200000 | 163.06 |
997401600000 | 164.84 |
997660800000 | 166.11 |
997747200000 | 166.81 |
997833600000 | 165.52 |
997920000000 | 167.16 |
998006400000 | 168 |
998265600000 | 169.17 |
998352000000 | 168.47 |
998438400000 | 169.37 |
998524800000 | 170.04 |
998611200000 | 173.63 |
998870400000 | 172.89 |
998956800000 | 171.06 |
999043200000 | 168.93 |
999129600000 | 167.05 |
999216000000 | 168.23 |
999475200000 | 168.23 |
999561600000 | 170.13 |
999648000000 | 169.41 |
999734400000 | 166.89 |
999820800000 | 160.7 |
1000080000000 | 156.67 |
1000166400000 | 156.71 |
1000252800000 | 156.79 |
1000339200000 | 156.47 |
1000425600000 | 156.63 |
1000684800000 | 144.13 |
1000771200000 | 145.34 |
1000857600000 | 144.76 |
1000944000000 | 138.78 |
1001030400000 | 137.25 |
1001289600000 | 141.84 |
1001376000000 | 141.24 |
1001462400000 | 140.22 |
1001548800000 | 142.29 |
1001635200000 | 145.76 |
1001894400000 | 144.8 |
1001980800000 | 146.66 |
1002067200000 | 146.29 |
1002153600000 | 143.94 |
1002240000000 | 147.09 |
1002499200000 | 143.04 |
1002585600000 | 144.3 |
1002672000000 | 146.9 |
1002758400000 | 150.81 |
1002844800000 | 150.22 |
1003104000000 | 149.2 |
1003190400000 | 150.77 |
1003276800000 | 148.03 |
1003363200000 | 146.3 |
1003449600000 | 145.64 |
1003708800000 | 148.61 |
1003795200000 | 150.22 |
1003881600000 | 150.99 |
1003968000000 | 153.67 |
1004054400000 | 154.13 |
1004313600000 | 151.27 |
1004400000000 | 149.43 |
1004486400000 | 147.2 |
1004572800000 | 148.92 |
1004659200000 | 150.92 |
1004918400000 | 151.23 |
1005004800000 | 152.64 |
1005091200000 | 153.62 |
1005177600000 | 153.21 |
1005264000000 | 154.5 |
1005523200000 | 153.4 |
1005609600000 | 157.23 |
1005696000000 | 161.41 |
1005782400000 | 161.65 |
1005868800000 | 160.71 |
1006128000000 | 162.95 |
1006214400000 | 161.28 |
1006300800000 | 160.17 |
1006387200000 | 160.48 |
1006473600000 | 163.16 |
1006732800000 | 162.76 |
1006819200000 | 163.84 |
1006905600000 | 162.68 |
1006992000000 | 162.3 |
1007078400000 | 164.85 |
1007337600000 | 163.19 |
1007424000000 | 164.03 |
1007510400000 | 170.06 |
1007596800000 | 170.48 |
1007683200000 | 166.43 |
1007942400000 | 163.17 |
1008028800000 | 163.66 |
1008115200000 | 163.05 |
1008201600000 | 159.7 |
1008288000000 | 161.78 |
1008547200000 | 161.48 |
1008633600000 | 165.49 |
1008720000000 | 160.41 |
1008806400000 | 160.02 |
1008892800000 | 158.09 |
1009152000000 | 159.37 |
1009238400000 | 159.34 |
1009324800000 | 159.72 |
1009411200000 | 161.03 |
1009497600000 | 162.43 |
1009756800000 | 161.45 |
1009843200000 | 161.47 |
1009929600000 | 161.06 |
1010016000000 | 162.75 |
1010102400000 | 166.29 |
1010361600000 | 167.85 |
1010448000000 | 164.06 |
1010534400000 | 164.11 |
1010620800000 | 162.63 |
1010707200000 | 161.89 |
1010966400000 | 158.93 |
1011052800000 | 158.15 |
1011139200000 | 156.03 |
1011225600000 | 156.12 |
1011312000000 | 155.16 |
1011571200000 | 155.11 |
1011657600000 | 157.28 |
1011744000000 | 159.97 |
1011830400000 | 161.84 |
1011916800000 | 165.63 |
1012176000000 | 167.24 |
1012262400000 | 164.93 |
1012348800000 | 164.65 |
1012435200000 | 169.5 |
1012521600000 | 168.45 |
1012780800000 | 165.95 |
1012867200000 | 165.82 |
1012953600000 | 164.91 |
1013040000000 | 165.87 |
1013126400000 | 169.18 |
1013385600000 | 173.28 |
1013472000000 | 172.49 |
1013558400000 | 175.56 |
1013644800000 | 175.49 |
1013731200000 | 174.88 |
1013990400000 | 174.27 |
1014076800000 | 169.88 |
1014163200000 | 172.26 |
1014249600000 | 174.73 |
1014336000000 | 175.22 |
1014595200000 | 176.36 |
1014681600000 | 177.73 |
1014768000000 | 178.11 |
1014854400000 | 177 |
1014940800000 | 178.91 |
1015200000000 | 184.32 |
1015286400000 | 180.15 |
1015372800000 | 184.12 |
1015459200000 | 182.24 |
1015545600000 | 179.34 |
1015804800000 | 180.64 |
1015891200000 | 182.08 |
1015977600000 | 178.13 |
1016064000000 | 180.21 |
1016150400000 | 182.03 |
1016409600000 | 183.01 |
1016496000000 | 183.4 |
1016582400000 | 182.38 |
1016668800000 | 179.36 |
1016755200000 | 178.18 |
1017014400000 | 178.09 |
1017100800000 | 180.1 |
1017187200000 | 182.91 |
1017273600000 | 182 |
1017360000000 | 181.93 |
1017619200000 | 181.7 |
1017705600000 | 180.84 |
1017792000000 | 178.16 |
1017878400000 | 176.47 |
1017964800000 | 178.61 |
1018224000000 | 177.81 |
1018310400000 | 176.11 |
1018396800000 | 180.88 |
1018483200000 | 179.13 |
1018569600000 | 178.32 |
1018828800000 | 176.89 |
1018915200000 | 180.35 |
1019001600000 | 182.52 |
1019088000000 | 180.63 |
1019174400000 | 181.97 |
1019433600000 | 176.73 |
1019520000000 | 176.4 |
1019606400000 | 173.9 |
1019692800000 | 174.04 |
1019779200000 | 174.95 |
1020038400000 | 171.8 |
1020124800000 | 173.87 |
1020211200000 | 175.25 |
1020297600000 | 177.95 |
1020384000000 | 179.48 |
1020643200000 | 179.16 |
1020729600000 | 179.33 |
1020816000000 | 180.8 |
1020902400000 | 180.29 |
1020988800000 | 180.32 |
1021248000000 | 182.49 |
1021334400000 | 183.95 |
1021420800000 | 184.53 |
1021507200000 | 184.15 |
1021593600000 | 185.03 |
1021852800000 | 184.72 |
1021939200000 | 185.79 |
1022025600000 | 186 |
1022112000000 | 189.03 |
1022198400000 | 187.22 |
1022457600000 | 186.65 |
1022544000000 | 186.79 |
1022630400000 | 184.94 |
1022716800000 | 183.32 |
1022803200000 | 184.11 |
1023062400000 | 182.06 |
1023148800000 | 181.39 |
1023235200000 | 182.11 |
1023321600000 | 180.18 |
1023408000000 | 176.93 |
1023667200000 | 176.33 |
1023753600000 | 175.46 |
1023840000000 | 175.25 |
1023926400000 | 173.27 |
1024012800000 | 173.51 |
1024272000000 | 174.78 |
1024358400000 | 177.25 |
1024444800000 | 175.42 |
1024531200000 | 176.89 |
1024617600000 | 174.27 |
1024876800000 | 175.21 |
1024963200000 | 175.67 |
1025049600000 | 173.13 |
1025136000000 | 173.68 |
1025222400000 | 176.35 |
1025481600000 | 175.42 |
1025568000000 | 170.75 |
1025654400000 | 170.85 |
1025740800000 | 171.14 |
1025827200000 | 174.19 |
1026086400000 | 174.07 |
1026172800000 | 172.71 |
1026259200000 | 167.64 |
1026345600000 | 165.72 |
1026432000000 | 164.3 |
1026691200000 | 159.46 |
1026777600000 | 158 |
1026864000000 | 158.25 |
1026950400000 | 156.93 |
1027036800000 | 151.59 |
1027296000000 | 142.99 |
1027382400000 | 136.79 |
1027468800000 | 143.81 |
1027555200000 | 141.55 |
1027641600000 | 142.91 |
1027900800000 | 151.59 |
1027987200000 | 147.62 |
1028073600000 | 149.19 |
1028160000000 | 148.15 |
1028246400000 | 143.3 |
1028505600000 | 138.46 |
1028592000000 | 140.26 |
1028678400000 | 142.05 |
1028764800000 | 145.44 |
1028851200000 | 149.48 |
1029110400000 | 147.99 |
1029196800000 | 145.58 |
1029283200000 | 143.62 |
1029369600000 | 146.2 |
1029456000000 | 141.39 |
1029715200000 | 145.08 |
1029801600000 | 144.34 |
1029888000000 | 146.13 |
1029974400000 | 148.08 |
1030060800000 | 145.51 |
1030320000000 | 147.95 |
1030406400000 | 148.21 |
1030492800000 | 143.86 |
1030579200000 | 143.36 |
1030665600000 | 145.64 |
1030924800000 | 145.66 |
1031011200000 | 141.6 |
1031097600000 | 140.32 |
1031184000000 | 137.44 |
1031270400000 | 138.88 |
1031529600000 | 141.92 |
1031616000000 | 141.79 |
1031702400000 | 143 |
1031788800000 | 141.27 |
1031875200000 | 139.42 |
1032134400000 | 138.69 |
1032220800000 | 134.39 |
1032307200000 | 131.82 |
1032393600000 | 130.45 |
1032480000000 | 133.6 |
1032739200000 | 130.44 |
1032825600000 | 125.63 |
1032912000000 | 127.44 |
1032998400000 | 126.92 |
1033084800000 | 123.66 |
1033344000000 | 123.23 |
1033430400000 | 127.64 |
1033516800000 | 123.96 |
1033603200000 | 123.38 |
1033689600000 | 120.37 |
1033948800000 | 116.4 |
1034035200000 | 116.67 |
1034121600000 | 112.55 |
1034208000000 | 115.66 |
1034294400000 | 121.66 |
1034553600000 | 121.6 |
1034640000000 | 128.22 |
1034726400000 | 126.37 |
1034812800000 | 129.37 |
1034899200000 | 130.06 |
1035158400000 | 134.43 |
1035244800000 | 133.39 |
1035331200000 | 132.99 |
1035417600000 | 131.02 |
1035504000000 | 133.05 |
1035763200000 | 133.26 |
1035849600000 | 131.15 |
1035936000000 | 131.31 |
1036022400000 | 129.32 |
1036108800000 | 132.77 |
1036368000000 | 135.11 |
1036454400000 | 134.91 |
1036540800000 | 138.85 |
1036627200000 | 136.77 |
1036713600000 | 134.09 |
1036972800000 | 130.38 |
1037059200000 | 132.18 |
1037145600000 | 129.7 |
1037232000000 | 134.1 |
1037318400000 | 135.22 |
1037577600000 | 133.78 |
1037664000000 | 133.02 |
1037750400000 | 134.21 |
1037836800000 | 140.99 |
1037923200000 | 140.3 |
1038182400000 | 141.05 |
1038268800000 | 139.77 |
1038355200000 | 144.01 |
1038441600000 | 143.85 |
1038528000000 | 145.68 |
1038787200000 | 144.39 |
1038873600000 | 143.13 |
1038960000000 | 141.5 |
1039046400000 | 140.29 |
1039132800000 | 140.99 |
1039392000000 | 136.89 |
1039478400000 | 137.08 |
1039564800000 | 138.38 |
1039651200000 | 139.85 |
1039737600000 | 139.23 |
1039996800000 | 143.46 |
1040083200000 | 141.83 |
1040169600000 | 140.78 |
1040256000000 | 139.32 |
1040342400000 | 141.21 |
1040601600000 | 142.07 |
1040688000000 | 140.34 |
1040774400000 | 140.36 |
1040860800000 | 140.87 |
1040947200000 | 139.7 |
1041206400000 | 140.08 |
1041292800000 | 140.54 |
1041379200000 | 140.49 |
1041465600000 | 144.27 |
1041552000000 | 144.83 |
1041811200000 | 146.71 |
1041897600000 | 145.15 |
1041984000000 | 141.52 |
1042070400000 | 143.81 |
1042156800000 | 146.89 |
1042416000000 | 146.6 |
1042502400000 | 146.43 |
1042588800000 | 145.04 |
1042675200000 | 146.49 |
1042761600000 | 144.95 |
1043020800000 | 144.87 |
1043107200000 | 141.47 |
1043193600000 | 140.85 |
1043280000000 | 144.29 |
1043366400000 | 141.56 |
1043625600000 | 137.33 |
1043712000000 | 138.57 |
1043798400000 | 138.58 |
1043884800000 | 137.12 |
1043971200000 | 137.35 |
1044230400000 | 137.92 |
1044316800000 | 137.81 |
1044403200000 | 137.34 |
1044489600000 | 136.41 |
1044576000000 | 136.12 |
1044835200000 | 135.71 |
1044921600000 | 136.37 |
1045008000000 | 135.38 |
1045094400000 | 136.38 |
1045180800000 | 135.07 |
1045440000000 | 135.29 |
1045526400000 | 137.94 |
1045612800000 | 137 |
1045699200000 | 136.11 |
1045785600000 | 137.86 |
1046044800000 | 135.22 |
1046131200000 | 135.13 |
1046217600000 | 135.53 |
1046304000000 | 136.22 |
1046390400000 | 136.46 |
1046649600000 | 135.17 |
1046736000000 | 133.4 |
1046822400000 | 132.96 |
1046908800000 | 130.05 |
1046995200000 | 129.9 |
1047254400000 | 127.2 |
1047340800000 | 125.67 |
1047427200000 | 125.74 |
1047513600000 | 129.19 |
1047600000000 | 131.27 |
1047859200000 | 134.68 |
1047945600000 | 137.28 |
1048032000000 | 137.22 |
1048118400000 | 136.4 |
1048204800000 | 138.71 |
1048464000000 | 133.83 |
1048550400000 | 134.86 |
1048636800000 | 132.89 |
1048723200000 | 130.36 |
1048809600000 | 132.73 |
1049068800000 | 130.71 |
1049155200000 | 130.12 |
1049241600000 | 132.67 |
1049328000000 | 131.69 |
1049414400000 | 132 |
1049673600000 | 134.86 |
1049760000000 | 134.08 |
1049846400000 | 133.22 |
1049932800000 | 132.73 |
1050019200000 | 132.75 |
1050278400000 | 134.47 |
1050364800000 | 136.24 |
1050451200000 | 135.51 |
1050537600000 | 137.13 |
1050624000000 | 137.13 |
1050883200000 | 138.07 |
1050969600000 | 139.95 |
1051056000000 | 140.35 |
1051142400000 | 136.86 |
1051228800000 | 136.24 |
1051488000000 | 137.19 |
1051574400000 | 137.42 |
1051660800000 | 138.46 |
1051747200000 | 138.21 |
1051833600000 | 139.89 |
1052092800000 | 140.83 |
1052179200000 | 142.18 |
1052265600000 | 141.39 |
1052352000000 | 141.52 |
1052438400000 | 143.91 |
1052697600000 | 145.61 |
1052784000000 | 144.09 |
1052870400000 | 144.15 |
1052956800000 | 144.9 |
1053043200000 | 144.86 |
1053302400000 | 142.8 |
1053388800000 | 143.25 |
1053475200000 | 144.7 |
1053561600000 | 146.32 |
1053648000000 | 146.45 |
1053907200000 | 146.58 |
1053993600000 | 148.78 |
1054080000000 | 146.73 |
1054166400000 | 146.49 |
1054252800000 | 148.39 |
1054512000000 | 151.04 |
1054598400000 | 150.69 |
1054684800000 | 154.42 |
1054771200000 | 156.33 |
1054857600000 | 155 |
1055116800000 | 153.04 |
1055203200000 | 153.2 |
1055289600000 | 155.59 |
1055376000000 | 155.81 |
1055462400000 | 153.76 |
1055721600000 | 156.34 |
1055808000000 | 158.27 |
1055894400000 | 157.35 |
1055980800000 | 157.12 |
1056067200000 | 156.33 |
1056326400000 | 152.53 |
1056412800000 | 151.97 |
1056499200000 | 151.27 |
1056585600000 | 153.23 |
1056672000000 | 152.54 |
1056931200000 | 153.3 |
1057017600000 | 153.35 |
1057104000000 | 155.4 |
1057190400000 | 154.23 |
1057276800000 | 154.24 |
1057536000000 | 155.47 |
1057622400000 | 154.76 |
1057708800000 | 153.8 |
1057795200000 | 151.07 |
1057881600000 | 152.13 |
1058140800000 | 152.63 |
1058227200000 | 150.84 |
1058313600000 | 149.98 |
1058400000000 | 150.7 |
1058486400000 | 152.8 |
1058745600000 | 152.97 |
1058832000000 | 155.78 |
1058918400000 | 159.67 |
1059004800000 | 160.48 |
1059091200000 | 163.35 |
1059350400000 | 163.57 |
1059436800000 | 162.23 |
1059523200000 | 161.24 |
1059609600000 | 164.06 |
1059696000000 | 162.78 |
1059955200000 | 163.74 |
1060041600000 | 161.54 |
1060128000000 | 161.85 |
1060214400000 | 162.58 |
1060300800000 | 165.77 |
1060560000000 | 167.71 |
1060646400000 | 167.2 |
1060732800000 | 167.4 |
1060819200000 | 170.52 |
1060905600000 | 170.3 |
1061164800000 | 171.19 |
1061251200000 | 173.21 |
1061337600000 | 174.55 |
1061424000000 | 174.42 |
1061510400000 | 172.36 |
1061769600000 | 170.28 |
1061856000000 | 170.89 |
1061942400000 | 172.69 |
1062028800000 | 174.79 |
1062115200000 | 175.64 |
1062374400000 | 175.92 |
1062460800000 | 175.65 |
1062547200000 | 175.12 |
1062633600000 | 175.14 |
1062720000000 | 175.15 |
1062979200000 | 175.76 |
1063065600000 | 177.66 |
1063152000000 | 173.38 |
1063238400000 | 174.68 |
1063324800000 | 178.2 |
1063584000000 | 176.62 |
1063670400000 | 177.6 |
1063756800000 | 176.7 |
1063843200000 | 178.59 |
1063929600000 | 180.14 |
1064188800000 | 178.13 |
1064275200000 | 178.96 |
1064361600000 | 177.44 |
1064448000000 | 173.95 |
1064534400000 | 170.82 |
1064793600000 | 173.37 |
1064880000000 | 171.56 |
1064966400000 | 174.48 |
1065052800000 | 175.86 |
1065139200000 | 175.02 |
1065398400000 | 175.71 |
1065484800000 | 176.54 |
1065571200000 | 178.51 |
1065657600000 | 179.64 |
1065744000000 | 179.51 |
1066003200000 | 181.77 |
1066089600000 | 183.72 |
1066176000000 | 182.75 |
1066262400000 | 184.35 |
1066348800000 | 181.22 |
1066608000000 | 181.91 |
1066694400000 | 184.16 |
1066780800000 | 181.77 |
1066867200000 | 181.27 |
1066953600000 | 180.42 |
1067212800000 | 181.43 |
1067299200000 | 183.5 |
1067385600000 | 186.62 |
1067472000000 | 189.09 |
1067558400000 | 188.46 |
1067817600000 | 188.58 |
1067904000000 | 189 |
1067990400000 | 187.47 |
1068076800000 | 187.05 |
1068163200000 | 189.5 |
1068422400000 | 186.33 |
1068508800000 | 185.27 |
1068595200000 | 190.6399 |
1068681600000 | 190.37 |
1068768000000 | 189.21 |
1069027200000 | 188.18 |
1069113600000 | 189.72 |
1069200000000 | 190.07 |
1069286400000 | 187.98 |
1069372800000 | 188.61 |
1069632000000 | 189.68 |
1069718400000 | 192.2 |
1069804800000 | 195.19 |
1069891200000 | 195.2 |
1069977600000 | 196.57 |
1070236800000 | 202.61 |
1070323200000 | 203.34 |
1070409600000 | 204.03 |
1070496000000 | 204.8899 |
1070582400000 | 204.6699 |
1070841600000 | 207.86 |
1070928000000 | 205.8899 |
1071014400000 | 200.3899 |
1071100800000 | 203.4 |
1071187200000 | 204.56 |
1071446400000 | 204.62 |
1071532800000 | 202.87 |
1071619200000 | 206.93 |
1071705600000 | 209.73 |
1071792000000 | 210.31 |
1072051200000 | 211.78 |
1072137600000 | 211.32 |
1072224000000 | 210.95 |
1072310400000 | 210.85 |
1072396800000 | 212.76 |
1072656000000 | 219.35 |
1072742400000 | 217.32 |
1072828800000 | 216.35 |
1072915200000 | 216.44 |
1073001600000 | 217 |
1073260800000 | 222.31 |
1073347200000 | 219.87 |
1073433600000 | 217.02 |
1073520000000 | 220.15 |
1073606400000 | 217.3 |
1073865600000 | 214.5 |
1073952000000 | 210.47 |
1074038400000 | 209.37 |
1074124800000 | 205.2 |
1074211200000 | 206.02 |
1074470400000 | 206.05 |
1074556800000 | 209.11 |
1074643200000 | 209.98 |
1074729600000 | 208.93 |
1074816000000 | 203.84 |
1075075200000 | 203.62 |
1075161600000 | 203.56 |
1075248000000 | 197.85 |
1075334400000 | 194.56 |
1075420800000 | 198.91 |
1075680000000 | 197.52 |
1075766400000 | 197.16 |
1075852800000 | 195.05 |
1075939200000 | 197.38 |
1076025600000 | 203.86 |
1076284800000 | 204.6 |
1076371200000 | 205.6399 |
1076457600000 | 212.7 |
1076544000000 | 211.71 |
1076630400000 | 210.89 |
1076889600000 | 211.18 |
1076976000000 | 214.75 |
1077062400000 | 212.66 |
1077148800000 | 213.81 |
1077235200000 | 210.23 |
1077494400000 | 211.01 |
1077580800000 | 213.23 |
1077667200000 | 212.13 |
1077753600000 | 213.08 |
1077840000000 | 214.35 |
1078099200000 | 219.16 |
1078185600000 | 214.58 |
1078272000000 | 212.53 |
1078358400000 | 214.38 |
1078444800000 | 216.38 |
1078704000000 | 212.98 |
1078790400000 | 209.48 |
1078876800000 | 201.75 |
1078963200000 | 201.73 |
1079049600000 | 205.25 |
1079308800000 | 200.1699 |
1079395200000 | 202.86 |
1079481600000 | 206.32 |
1079568000000 | 207.2 |
1079654400000 | 207.81 |
1079913600000 | 203.55 |
1080000000000 | 202.84 |
1080086400000 | 199.46 |
1080172800000 | 205.49 |
1080259200000 | 207.99 |
1080518400000 | 209.48 |
1080604800000 | 212.04 |
1080691200000 | 210.99 |
1080777600000 | 211.55 |
1080864000000 | 215.12 |
1081123200000 | 213.11 |
1081209600000 | 214.94 |
1081296000000 | 210.97 |
1081382400000 | 208.95 |
1081468800000 | 208.95 |
1081728000000 | 211.12 |
1081814400000 | 204 |
1081900800000 | 201.87 |
1081987200000 | 203.23 |
1082073600000 | 207.33 |
1082332800000 | 205.43 |
1082419200000 | 199.5 |
1082505600000 | 195.47 |
1082592000000 | 202.54 |
1082678400000 | 200.81 |
1082937600000 | 198.9 |
1083024000000 | 197.52 |
1083110400000 | 187.9 |
1083196800000 | 186.01 |
1083283200000 | 185.06 |
1083542400000 | 185.53 |
1083628800000 | 190.1399 |
1083715200000 | 188.79 |
1083801600000 | 185.28 |
1083888000000 | 177.01 |
1084147200000 | 178.47 |
1084233600000 | 181.1699 |
1084320000000 | 181.78 |
1084406400000 | 181.1 |
1084492800000 | 181.82 |
1084752000000 | 178.69 |
1084838400000 | 183.2 |
1084924800000 | 184.33 |
1085011200000 | 182.72 |
1085097600000 | 185.65 |
1085356800000 | 187.66 |
1085443200000 | 192.73 |
1085529600000 | 192.6399 |
1085616000000 | 194.8899 |
1085702400000 | 193.97 |
1085961600000 | 194.7 |
1086048000000 | 194.13 |
1086134400000 | 193.52 |
1086220800000 | 190.11 |
1086307200000 | 191.95 |
1086566400000 | 196.06 |
1086652800000 | 196 |
1086739200000 | 190.88 |
1086825600000 | 192.34 |
1086912000000 | 192.4199 |
1087171200000 | 188.68 |
1087257600000 | 191.95 |
1087344000000 | 193.02 |
1087430400000 | 194.49 |
1087516800000 | 198.49 |
1087776000000 | 197.4199 |
1087862400000 | 198.85 |
1087948800000 | 200.3899 |
1088035200000 | 201.8 |
1088121600000 | 202.03 |
1088380800000 | 199.34 |
1088467200000 | 200.27 |
1088553600000 | 202.65 |
1088640000000 | 200.27 |
1088726400000 | 199.78 |
1088985600000 | 199.83 |
1089072000000 | 198.59 |
1089158400000 | 202.9199 |
1089244800000 | 201.57 |
1089331200000 | 202.75 |
1089590400000 | 202.37 |
1089676800000 | 202.15 |
1089763200000 | 203.59 |
1089849600000 | 204.54 |
1089936000000 | 204.81 |
1090195200000 | 202.83 |
1090281600000 | 201.23 |
1090368000000 | 195.6699 |
1090454400000 | 195.78 |
1090540800000 | 193.35 |
1090800000000 | 192 |
1090886400000 | 195.9 |
1090972800000 | 197.6399 |
1091059200000 | 199.94 |
1091145600000 | 199.95 |
1091404800000 | 200.5 |
1091491200000 | 198.93 |
1091577600000 | 197.8899 |
1091664000000 | 194.01 |
1091750400000 | 192.28 |
1092009600000 | 192.82 |
1092096000000 | 196.6399 |
1092182400000 | 194.6699 |
1092268800000 | 191.78 |
1092355200000 | 193.12 |
1092614400000 | 199.1 |
1092700800000 | 201.35 |
1092787200000 | 202.72 |
1092873600000 | 205.48 |
1092960000000 | 207.48 |
1093219200000 | 204.11 |
1093305600000 | 202.91 |
1093392000000 | 205.02 |
1093478400000 | 205.16 |
1093564800000 | 206.9199 |
1093824000000 | 204.19 |
1093910400000 | 205.09 |
1093996800000 | 206.76 |
1094083200000 | 208.58 |
1094169600000 | 207.29 |
1094428800000 | 207.44 |
1094515200000 | 208.84 |
1094601600000 | 207.21 |
1094688000000 | 208.71 |
1094774400000 | 204.76 |
1095033600000 | 204.58 |
1095120000000 | 205.6699 |
1095206400000 | 204.13 |
1095292800000 | 204.43 |
1095379200000 | 203.77 |
1095638400000 | 204.53 |
1095724800000 | 207.27 |
1095811200000 | 206.59 |
1095897600000 | 206.23 |
1095984000000 | 207.85 |
1096243200000 | 208.13 |
1096329600000 | 215 |
1096416000000 | 214.98 |
1096502400000 | 218.77 |
1096588800000 | 220.36 |
1096848000000 | 220.3 |
1096934400000 | 220.69 |
1097020800000 | 224.64 |
1097107200000 | 222.39 |
1097193600000 | 222.06 |
1097452800000 | 220.95 |
1097539200000 | 216.92 |
1097625600000 | 209.3 |
1097712000000 | 210.38 |
1097798400000 | 211.93 |
1098057600000 | 210.36 |
1098144000000 | 205.51 |
1098230400000 | 208.83 |
1098316800000 | 211.04 |
1098403200000 | 209.54 |
1098662400000 | 213.8 |
1098748800000 | 217.05 |
1098835200000 | 216.1 |
1098921600000 | 211.73 |
1099008000000 | 214.79 |
1099267200000 | 214.98 |
1099353600000 | 212.59 |
1099440000000 | 216.79 |
1099526400000 | 223.33 |
1099612800000 | 225.61 |
1099872000000 | 225.73 |
1099958400000 | 226.68 |
1100044800000 | 225.42 |
1100131200000 | 227.47 |
1100217600000 | 232.21 |
1100476800000 | 230.1 |
1100563200000 | 229.86 |
1100649600000 | 232.11 |
1100736000000 | 229.97 |
1100822400000 | 230.45 |
1101081600000 | 234 |
1101168000000 | 231.79 |
1101254400000 | 233.68 |
1101340800000 | 234.82 |
1101427200000 | 239.31 |
1101686400000 | 238.77 |
1101772800000 | 234.41 |
1101859200000 | 234.91 |
1101945600000 | 229.2 |
1102032000000 | 227.84 |
1102291200000 | 225.78 |
1102377600000 | 220.8 |
1102464000000 | 219.62 |
1102550400000 | 221.73 |
1102636800000 | 221.39 |
1102896000000 | 225.2 |
1102982400000 | 223.39 |
1103068800000 | 225.18 |
1103155200000 | 223.26 |
1103241600000 | 223.76 |
1103500800000 | 224.88 |
1103587200000 | 227.7 |
1103673600000 | 226.39 |
1103760000000 | 226.57 |
1103846400000 | 227.34 |
1104105600000 | 227.59 |
1104192000000 | 228.65 |
1104278400000 | 228.55 |
1104364800000 | 227.67 |
1104451200000 | 228.45 |
1104710400000 | 224.44 |
1104796800000 | 218.73 |
1104883200000 | 217.09 |
1104969600000 | 216 |
1105056000000 | 217.32 |
1105315200000 | 218.81 |
1105401600000 | 217.85 |
1105488000000 | 219.41 |
1105574400000 | 219.23 |
1105660800000 | 220.17 |
1105920000000 | 219.11 |
1106006400000 | 219.06 |
1106092800000 | 216.83 |
1106179200000 | 214.44 |
1106265600000 | 214.99 |
1106524800000 | 214.11 |
1106611200000 | 213.5 |
1106697600000 | 214.69 |
1106784000000 | 215.08 |
1106870400000 | 213.54 |
1107129600000 | 215.21 |
1107216000000 | 216.09 |
1107302400000 | 218.32 |
1107388800000 | 216.91 |
1107475200000 | 217.89 |
1107734400000 | 216.18 |
1107820800000 | 215.74 |
1107907200000 | 212.24 |
1107993600000 | 216.49 |
1108080000000 | 219.64 |
1108339200000 | 219.81 |
1108425600000 | 218.81 |
1108512000000 | 224.4 |
1108598400000 | 227.4 |
1108684800000 | 229.22 |
1108944000000 | 229.06 |
1109030400000 | 228.09 |
1109116800000 | 229.99 |
1109203200000 | 233.02 |
1109289600000 | 236.11 |
1109548800000 | 236.29 |
1109635200000 | 232.86 |
1109721600000 | 233.01 |
1109808000000 | 232.68 |
1109894400000 | 239.79 |
1110153600000 | 236.91 |
1110240000000 | 238.86 |
1110326400000 | 236.43 |
1110412800000 | 232.92 |
1110499200000 | 236.54 |
1110758400000 | 235.72 |
1110844800000 | 237.16 |
1110931200000 | 234.29 |
1111017600000 | 236.81 |
1111104000000 | 237.13 |
1111363200000 | 234.79 |
1111449600000 | 231.98 |
1111536000000 | 226.39 |
1111622400000 | 226.1 |
1111708800000 | 226.1 |
1111968000000 | 222.96 |
1112054400000 | 217.95 |
1112140800000 | 222 |
1112227200000 | 226.22 |
1112313600000 | 226.01 |
1112572800000 | 224.39 |
1112659200000 | 223.95 |
1112745600000 | 226.06 |
1112832000000 | 229.06 |
1112918400000 | 226.78 |
1113177600000 | 224.89 |
1113264000000 | 223.94 |
1113350400000 | 216.89 |
1113436800000 | 210.24 |
1113523200000 | 205.99 |
1113782400000 | 209.57 |
1113868800000 | 213 |
1113955200000 | 210.25 |
1114041600000 | 211.54 |
1114128000000 | 210.01 |
1114387200000 | 210.89 |
1114473600000 | 208.07 |
1114560000000 | 204.77 |
1114646400000 | 201.45 |
1114732800000 | 206.23 |
1114992000000 | 206.4199 |
1115078400000 | 207.12 |
1115164800000 | 210.94 |
1115251200000 | 209.6399 |
1115337600000 | 210.82 |
1115596800000 | 211.22 |
1115683200000 | 206.43 |
1115769600000 | 205.44 |
1115856000000 | 197.81 |
1115942400000 | 192.44 |
1116201600000 | 192.63 |
1116288000000 | 196.55 |
1116374400000 | 201.23 |
1116460800000 | 200.32 |
1116547200000 | 198.01 |
1116806400000 | 199.99 |
1116892800000 | 200.82 |
1116979200000 | 199 |
1117065600000 | 201.15 |
1117152000000 | 203.7 |
1117411200000 | 204.24 |
1117497600000 | 202.6699 |
1117584000000 | 206.72 |
1117670400000 | 205.8899 |
1117756800000 | 206.79 |
1118016000000 | 205.86 |
1118102400000 | 204.3 |
1118188800000 | 203.75 |
1118275200000 | 202.35 |
1118361600000 | 205.7 |
1118620800000 | 208.11 |
1118707200000 | 207.37 |
1118793600000 | 211.4 |
1118880000000 | 216.06 |
1118966400000 | 217.08 |
1119225600000 | 214.46 |
1119312000000 | 213.1 |
1119398400000 | 212.87 |
1119484800000 | 209.09 |
1119571200000 | 206.74 |
1119830400000 | 205.36 |
1119916800000 | 206.9 |
1120003200000 | 208.51 |
1120089600000 | 204.86 |
1120176000000 | 204.62 |
1120435200000 | 204.11 |
1120521600000 | 205.34 |
1120608000000 | 206.81 |
1120694400000 | 206.97 |
1120780800000 | 210.29 |
1121040000000 | 214.21 |
1121126400000 | 214.08 |
1121212800000 | 213.55 |
1121299200000 | 211.15 |
1121385600000 | 210.12 |
1121644800000 | 211.31 |
1121731200000 | 216.13 |
1121817600000 | 219.28 |
1121904000000 | 221.62 |
1121990400000 | 223.13 |
1122249600000 | 220.69 |
1122336000000 | 219.09 |
1122422400000 | 219.02 |
1122508800000 | 220.69 |
1122595200000 | 219.7 |
1122854400000 | 220.72 |
1122940800000 | 224.84 |
1123027200000 | 226.78 |
1123113600000 | 224.71 |
1123200000000 | 221.54 |
1123459200000 | 223.63 |
1123545600000 | 223.73 |
1123632000000 | 227.97 |
1123718400000 | 233.51 |
1123804800000 | 233.33 |
1124064000000 | 231.57 |
1124150400000 | 228.18 |
1124236800000 | 224 |
1124323200000 | 221.26 |
1124409600000 | 222.22 |
1124668800000 | 223.91 |
1124755200000 | 221.18 |
1124841600000 | 217.83 |
1124928000000 | 220.15 |
1125014400000 | 218.91 |
1125273600000 | 221.31 |
1125360000000 | 220.67 |
1125446400000 | 223.96 |
1125532800000 | 228.69 |
1125619200000 | 227.74 |
1125878400000 | 227.63 |
1125964800000 | 228.23 |
1126051200000 | 227.72 |
1126137600000 | 228.41 |
1126224000000 | 233.28 |
1126483200000 | 233.68 |
1126569600000 | 230.19 |
1126656000000 | 233.21 |
1126742400000 | 233.62 |
1126828800000 | 238.5 |
1127088000000 | 239.08 |
1127174400000 | 235.83 |
1127260800000 | 238.56 |
1127347200000 | 236.87 |
1127433600000 | 235.57 |
1127692800000 | 238.42 |
1127779200000 | 236.34 |
1127865600000 | 238.7 |
1127952000000 | 241.56 |
1128038400000 | 241.05 |
1128297600000 | 239.95 |
1128384000000 | 236.82 |
1128470400000 | 228.97 |
1128556800000 | 226.83 |
1128643200000 | 231.82 |
1128902400000 | 230.47 |
1128988800000 | 232.93 |
1129075200000 | 229.05 |
1129161600000 | 225.44 |
1129248000000 | 225.89 |
1129507200000 | 230.96 |
1129593600000 | 225.41 |
1129680000000 | 225.94 |
1129766400000 | 220.09 |
1129852800000 | 224.17 |
1130112000000 | 228.81 |
1130198400000 | 229.29 |
1130284800000 | 228.9 |
1130371200000 | 225.79 |
1130457600000 | 227.53 |
1130716800000 | 228.49 |
1130803200000 | 229.32 |
1130889600000 | 234.02 |
1130976000000 | 235.07 |
1131062400000 | 234.31 |
1131321600000 | 234.91 |
1131408000000 | 234.06 |
1131494400000 | 235.32 |
1131580800000 | 234.18 |
1131667200000 | 239.08 |
1131926400000 | 237.12 |
1132012800000 | 235.85 |
1132099200000 | 240.33 |
1132185600000 | 243.26 |
1132272000000 | 242.24 |
1132531200000 | 247.94 |
1132617600000 | 248.8 |
1132704000000 | 248.58 |
1132790400000 | 249.19 |
1132876800000 | 252.11 |
1133136000000 | 251.08 |
1133222400000 | 253.95 |
1133308800000 | 252.01 |
1133395200000 | 259.2 |
1133481600000 | 257.57 |
1133740800000 | 258.65 |
1133827200000 | 262.69 |
1133913600000 | 264.17 |
1134000000000 | 265.63 |
1134086400000 | 263.2 |
1134345600000 | 263.18 |
1134432000000 | 264.5299 |
1134518400000 | 259.37 |
1134604800000 | 260.29 |
1134691200000 | 261.46 |
1134950400000 | 260.52 |
1135036800000 | 258.19 |
1135123200000 | 263.16 |
1135209600000 | 266.24 |
1135296000000 | 266.64 |
1135555200000 | 266.64 |
1135641600000 | 264.13 |
1135728000000 | 268.83 |
1135814400000 | 269.92 |
1135900800000 | 267.3 |
1136160000000 | 267.3 |
1136246400000 | 275.5299 |
1136332800000 | 281.3399 |
1136419200000 | 278.24 |
1136505600000 | 282.24 |
1136764800000 | 282.63 |
1136851200000 | 280.72 |
1136937600000 | 279.58 |
1137024000000 | 278.43 |
1137110400000 | 280.95 |
1137369600000 | 282.64 |
1137456000000 | 281.97 |
1137542400000 | 275.56 |
1137628800000 | 281.47 |
1137715200000 | 278.21 |
1137974400000 | 281.92 |
1138060800000 | 285.0299 |
1138147200000 | 288.06 |
1138233600000 | 292.33 |
1138320000000 | 298.25 |
1138579200000 | 300.06 |
1138665600000 | 304.02 |
1138752000000 | 302.45 |
1138838400000 | 297.6 |
1138924800000 | 295.72 |
1139184000000 | 303.93 |
1139270400000 | 289.62 |
1139356800000 | 288 |
1139443200000 | 288 |
1139529600000 | 282.3399 |
1139788800000 | 276.18 |
1139875200000 | 283.31 |
1139961600000 | 279.74 |
1140048000000 | 283.91 |
1140134400000 | 286.81 |
1140393600000 | 289.74 |
1140480000000 | 290.74 |
1140566400000 | 291.14 |
1140652800000 | 286.3399 |
1140739200000 | 289.43 |
1140998400000 | 282.76 |
1141084800000 | 281 |
1141171200000 | 285.0299 |
1141257600000 | 289.99 |
1141344000000 | 290.95 |
1141603200000 | 285.39 |
1141689600000 | 278.5299 |
1141776000000 | 275.08 |
1141862400000 | 272.7 |
1141948800000 | 278.22 |
1142208000000 | 278.99 |
1142294400000 | 284.01 |
1142380800000 | 287.82 |
1142467200000 | 287.3399 |
1142553600000 | 288.38 |
1142812800000 | 285.22 |
1142899200000 | 280.38 |
1142985600000 | 282.92 |
1143072000000 | 287.04 |
1143158400000 | 290.77 |
1143417600000 | 294.24 |
1143504000000 | 291.2 |
1143590400000 | 297.23 |
1143676800000 | 302.54 |
1143763200000 | 298.77 |
1144022400000 | 303.93 |
1144108800000 | 305.18 |
1144195200000 | 312.46 |
1144281600000 | 317.25 |
1144368000000 | 312.6 |
1144627200000 | 314.49 |
1144713600000 | 312.64 |
1144800000000 | 314.57 |
1144886400000 | 315.5299 |
1144972800000 | 315.5299 |
1145232000000 | 323.11 |
1145318400000 | 333.68 |
1145404800000 | 339.35 |
1145491200000 | 328.37 |
1145577600000 | 335.66 |
1145836800000 | 335.49 |
1145923200000 | 334.0899 |
1146009600000 | 334.98 |
1146096000000 | 323.8 |
1146182400000 | 331.23 |
1146441600000 | 338.51 |
1146528000000 | 341.5299 |
1146614400000 | 338.96 |
1146700800000 | 345.47 |
1146787200000 | 350.46 |
1147046400000 | 353.97 |
1147132800000 | 362.05 |
1147219200000 | 363.2 |
1147305600000 | 359.26 |
1147392000000 | 348.54 |
1147651200000 | 334.19 |
1147737600000 | 334.04 |
1147824000000 | 323.7799 |
1147910400000 | 316.91 |
1147996800000 | 314.76 |
1148256000000 | 310.56 |
1148342400000 | 312.82 |
1148428800000 | 306.81 |
1148515200000 | 320.12 |
1148601600000 | 326.45 |
1148860800000 | 327.76 |
1148947200000 | 320.13 |
1149033600000 | 323.72 |
1149120000000 | 326.58 |
1149206400000 | 329.52 |
1149465600000 | 317.47 |
1149552000000 | 311.04 |
1149638400000 | 302.0299 |
1149724800000 | 299.47 |
1149811200000 | 298.42 |
1150070400000 | 289.46 |
1150156800000 | 280.44 |
1150243200000 | 286.1 |
1150329600000 | 299.54 |
1150416000000 | 298.05 |
1150675200000 | 287.7799 |
1150761600000 | 289.7799 |
1150848000000 | 299.2 |
1150934400000 | 297.4 |
1151020800000 | 300.83 |
1151280000000 | 304.66 |
1151366400000 | 300.14 |
1151452800000 | 301.43 |
1151539200000 | 316.26 |
1151625600000 | 319.58 |
1151884800000 | 323.62 |
1151971200000 | 326.06 |
1152057600000 | 320.22 |
1152144000000 | 323.4 |
1152230400000 | 321.68 |
1152489600000 | 320.97 |
1152576000000 | 320.7799 |
1152662400000 | 319.66 |
1152748800000 | 309.65 |
1152835200000 | 311.74 |
1153094400000 | 303.61 |
1153180800000 | 304.21 |
1153267200000 | 314.5 |
1153353600000 | 302.2 |
1153440000000 | 295.1 |
1153699200000 | 299.3399 |
1153785600000 | 307.07 |
1153872000000 | 307.8399 |
1153958400000 | 304.4 |
1154044800000 | 311.07 |
1154304000000 | 316.77 |
1154390400000 | 315.5899 |
1154476800000 | 322.93 |
1154563200000 | 321.08 |
1154649600000 | 317.93 |
1154908800000 | 320.16 |
1154995200000 | 316.23 |
1155081600000 | 316.61 |
1155168000000 | 314.68 |
1155254400000 | 312.5299 |
1155513600000 | 308.07 |
1155600000000 | 312.73 |
1155686400000 | 318.36 |
1155772800000 | 314.52 |
1155859200000 | 315.24 |
1156118400000 | 321.04 |
1156204800000 | 322.45 |
1156291200000 | 321.19 |
1156377600000 | 316.13 |
1156464000000 | 318.29 |
1156723200000 | 316.01 |
1156809600000 | 314.51 |
1156896000000 | 313.71 |
1156982400000 | 316.06 |
1157068800000 | 319.6 |
1157328000000 | 319.52 |
1157414400000 | 324.4 |
1157500800000 | 320.07 |
1157587200000 | 315.39 |
1157673600000 | 310.74 |
1157932800000 | 294.19 |
1158019200000 | 294.7799 |
1158105600000 | 299.41 |
1158192000000 | 292.21 |
1158278400000 | 292.32 |
1158537600000 | 297.64 |
1158624000000 | 290.72 |
1158710400000 | 287.57 |
1158796800000 | 288.81 |
1158883200000 | 286.88 |
1159142400000 | 285.2799 |
1159228800000 | 292.55 |
1159315200000 | 296.15 |
1159401600000 | 296.2 |
1159488000000 | 295.11 |
1159747200000 | 295 |
1159833600000 | 282.93 |
1159920000000 | 283.51 |
1160006400000 | 292.02 |
1160092800000 | 292.0299 |
1160352000000 | 293.99 |
1160438400000 | 298.12 |
1160524800000 | 294.27 |
1160611200000 | 300.42 |
1160697600000 | 305.91 |
1160956800000 | 310.85 |
1161043200000 | 309.0299 |
1161129600000 | 306.54 |
1161216000000 | 312.24 |
1161302400000 | 309.5299 |
1161561600000 | 309.72 |
1161648000000 | 313.48 |
1161734400000 | 316.72 |
1161820800000 | 316.95 |
1161907200000 | 318.19 |
1162166400000 | 317.17 |
1162252800000 | 320.26 |
1162339200000 | 314.89 |
1162425600000 | 315.37 |
1162512000000 | 317.94 |
1162771200000 | 319.57 |
1162857600000 | 318.91 |
1162944000000 | 317.21 |
1163030400000 | 323.08 |
1163116800000 | 316.73 |
1163376000000 | 316.67 |
1163462400000 | 314.5 |
1163548800000 | 315 |
1163635200000 | 308.7799 |
1163721600000 | 311.06 |
1163980800000 | 317.69 |
1164067200000 | 324.12 |
1164153600000 | 328.17 |
1164240000000 | 329.2 |
1164326400000 | 331.93 |
1164585600000 | 329.13 |
1164672000000 | 329.95 |
1164758400000 | 336.33 |
1164844800000 | 340.73 |
1164931200000 | 339.8399 |
1165190400000 | 344.52 |
1165276800000 | 345.39 |
1165363200000 | 343.48 |
1165449600000 | 345.23 |
1165536000000 | 345.41 |
1165795200000 | 343.71 |
1165881600000 | 338.33 |
1165968000000 | 339.79 |
1166054400000 | 341.6 |
1166140800000 | 339.94 |
1166400000000 | 334.1 |
1166486400000 | 337.07 |
1166572800000 | 332.8399 |
1166659200000 | 326.88 |
1166745600000 | 325.07 |
1167004800000 | 325.07 |
1167091200000 | 325.96 |
1167177600000 | 333.04 |
1167264000000 | 333.35 |
1167350400000 | 331.76 |
1167609600000 | 331.76 |
1167696000000 | 331.89 |
1167782400000 | 322.15 |
1167868800000 | 318 |
1167955200000 | 315.21 |
1168214400000 | 317.44 |
1168300800000 | 315.52 |
1168387200000 | 319.29 |
1168473600000 | 322.68 |
1168560000000 | 327.76 |
1168819200000 | 328.15 |
1168905600000 | 324.31 |
1168992000000 | 324.29 |
1169078400000 | 320.39 |
1169164800000 | 327.77 |
1169424000000 | 324.74 |
1169510400000 | 333.44 |
1169596800000 | 336.61 |
1169683200000 | 335.92 |
1169769600000 | 337 |
1170028800000 | 334.22 |
1170115200000 | 339.25 |
1170201600000 | 342.51 |
1170288000000 | 346.91 |
1170374400000 | 343.63 |
1170633600000 | 343.85 |
1170720000000 | 346.01 |
1170806400000 | 343.55 |
1170892800000 | 346.18 |
1170979200000 | 343.36 |
1171238400000 | 343.1 |
1171324800000 | 353.46 |
1171411200000 | 354.47 |
1171497600000 | 357.2 |
1171584000000 | 356.87 |
1171843200000 | 356.62 |
1171929600000 | 355.41 |
1172016000000 | 362.64 |
1172102400000 | 362.49 |
1172188800000 | 362.37 |
1172448000000 | 364.86 |
1172534400000 | 345.99 |
1172620800000 | 347.8399 |
1172707200000 | 345.62 |
1172793600000 | 338.26 |
1173052800000 | 331.51 |
1173139200000 | 338.97 |
1173225600000 | 339.13 |
1173312000000 | 341.23 |
1173398400000 | 341.99 |
1173657600000 | 343.8399 |
1173744000000 | 333.6 |
1173830400000 | 336.4 |
1173916800000 | 341.25 |
1174003200000 | 339.42 |
1174262400000 | 344.99 |
1174348800000 | 345.5899 |
1174435200000 | 351.07 |
1174521600000 | 350.63 |
1174608000000 | 353.22 |
1174867200000 | 356.65 |
1174953600000 | 353.67 |
1175040000000 | 351.8 |
1175126400000 | 353.31 |
1175212800000 | 352.81 |
1175472000000 | 355.69 |
1175558400000 | 361.46 |
1175644800000 | 364.8399 |
1175731200000 | 365.94 |
1175817600000 | 365.94 |
1176076800000 | 369.75 |
1176163200000 | 370.0299 |
1176249600000 | 367.5899 |
1176336000000 | 370.02 |
1176422400000 | 375.4 |
1176681600000 | 381.15 |
1176768000000 | 378.6 |
1176854400000 | 375.14 |
1176940800000 | 370.7 |
1177027200000 | 374.21 |
1177286400000 | 375 |
1177372800000 | 372.79 |
1177459200000 | 378.56 |
1177545600000 | 374.96 |
1177632000000 | 375.3399 |
1177891200000 | 369.8399 |
1177977600000 | 367.68 |
1178064000000 | 374.93 |
1178150400000 | 379.64 |
1178236800000 | 383.55 |
1178496000000 | 398.2799 |
1178582400000 | 397.58 |
1178668800000 | 399.2 |
1178755200000 | 392.3399 |
1178841600000 | 398.21 |
1179100800000 | 394.38 |
1179187200000 | 397.46 |
1179273600000 | 394.29 |
1179360000000 | 394.21 |
1179446400000 | 397.95 |
1179705600000 | 399.27 |
1179792000000 | 395.51 |
1179878400000 | 401.32 |
1179964800000 | 394.67 |
1180051200000 | 400.62 |
1180310400000 | 402.29 |
1180396800000 | 401.05 |
1180483200000 | 406.71 |
1180569600000 | 410.68 |
1180656000000 | 415.23 |
1180915200000 | 415.15 |
1181001600000 | 412.4 |
1181088000000 | 407.07 |
1181174400000 | 397.49 |
1181260800000 | 403.42 |
1181520000000 | 400.89 |
1181606400000 | 396.88 |
1181692800000 | 404.76 |
1181779200000 | 409.69 |
1181865600000 | 414.96 |
1182124800000 | 411.82 |
1182211200000 | 413.97 |
1182297600000 | 405.46 |
1182384000000 | 409.67 |
1182470400000 | 406.39 |
1182729600000 | 398.5299 |
1182816000000 | 387.96 |
1182902400000 | 392.7 |
1182988800000 | 394.14 |
1183075200000 | 398.52 |
1183334400000 | 404.2 |
1183420800000 | 404.65 |
1183507200000 | 406.31 |
1183593600000 | 408.46 |
1183680000000 | 416.22 |
1183939200000 | 419.86 |
1184025600000 | 415.13 |
1184112000000 | 418.5299 |
1184198400000 | 434.79 |
1184284800000 | 439.78 |
1184544000000 | 432.8 |
1184630400000 | 430.6 |
1184716800000 | 436.95 |
1184803200000 | 439.11 |
1184889600000 | 435.05 |
1185148800000 | 432.37 |
1185235200000 | 420.8 |
1185321600000 | 416.39 |
1185408000000 | 399.93 |
1185494400000 | 394.3 |
1185753600000 | 402.77 |
1185840000000 | 400.25 |
1185926400000 | 394.51 |
1186012800000 | 394.24 |
1186099200000 | 384.16 |
1186358400000 | 384.43 |
1186444800000 | 387.67 |
1186531200000 | 398.41 |
1186617600000 | 385.31 |
1186704000000 | 384.92 |
1186963200000 | 385.16 |
1187049600000 | 374.04 |
1187136000000 | 360.89 |
1187222400000 | 348.4 |
1187308800000 | 359.74 |
1187568000000 | 365.17 |
1187654400000 | 369.83 |
1187740800000 | 382.75 |
1187827200000 | 380.25 |
1187913600000 | 387.93 |
1188172800000 | 384.93 |
1188259200000 | 372.21 |
1188345600000 | 381.68 |
1188432000000 | 380.3399 |
1188518400000 | 388.62 |
1188777600000 | 389.47 |
1188864000000 | 394.06 |
1188950400000 | 390.41 |
1189036800000 | 402.42 |
1189123200000 | 396.71 |
1189382400000 | 392.17 |
1189468800000 | 400.2799 |
1189555200000 | 400.47 |
1189641600000 | 407.26 |
1189728000000 | 411.4 |
1189987200000 | 409.82 |
1190073600000 | 424.71 |
1190160000000 | 427.99 |
1190246400000 | 435.02 |
1190332800000 | 436.56 |
1190592000000 | 435.7 |
1190678400000 | 432.43 |
1190764800000 | 432.31 |
1190851200000 | 438.21 |
1190937600000 | 438.8 |
1191196800000 | 446.79 |
1191283200000 | 440.15 |
1191369600000 | 434.69 |
1191456000000 | 435.27 |
1191542400000 | 444.68 |
1191801600000 | 441.31 |
1191888000000 | 451.56 |
1191974400000 | 453.37 |
1192060800000 | 450.7 |
1192147200000 | 452.84 |
1192406400000 | 454.28 |
1192492800000 | 445.03 |
1192579200000 | 443.75 |
1192665600000 | 452.36 |
1192752000000 | 443.27 |
1193011200000 | 437.77 |
1193097600000 | 448.44 |
1193184000000 | 450.34 |
1193270400000 | 454.63 |
1193356800000 | 467.06 |
1193616000000 | 475.44 |
1193702400000 | 462.68 |
1193788800000 | 472.79 |
1193875200000 | 455.41 |
1193961600000 | 465.08 |
1194220800000 | 461.29 |
1194307200000 | 473.54 |
1194393600000 | 462.6 |
1194480000000 | 462.7 |
1194566400000 | 455.31 |
1194825600000 | 427.31 |
1194912000000 | 435.36 |
1194998400000 | 441.54 |
1195084800000 | 423.66 |
1195171200000 | 427.25 |
1195430400000 | 408.99 |
1195516800000 | 421 |
1195603200000 | 413.97 |
1195689600000 | 414.92 |
1195776000000 | 424.54 |
1196035200000 | 414.6 |
1196121600000 | 414.0299 |
1196208000000 | 429.17 |
1196294400000 | 432.02 |
1196380800000 | 432.08 |
1196640000000 | 427.66 |
1196726400000 | 424.06 |
1196812800000 | 428.67 |
1196899200000 | 439.42 |
1196985600000 | 445.24 |
1197244800000 | 450.38 |
1197331200000 | 431.87 |
1197417600000 | 441.81 |
1197504000000 | 432.98 |
1197590400000 | 426.07 |
1197849600000 | 410.9 |
1197936000000 | 414.82 |
1198022400000 | 417.12 |
1198108800000 | 422.02 |
1198195200000 | 437.1 |
1198454400000 | 440.47 |
1198540800000 | 441.14 |
1198627200000 | 445.61 |
1198713600000 | 441.53 |
1198800000000 | 450.37 |
1199059200000 | 445.64 |
1199145600000 | 445.64 |
1199232000000 | 453.98 |
1199318400000 | 460.9 |
1199404800000 | 445.52 |
1199664000000 | 435.44 |
1199750400000 | 437.82 |
1199836800000 | 437.63 |
1199923200000 | 443.49 |
1200009600000 | 442.94 |
1200268800000 | 454.59 |
1200355200000 | 439.04 |
1200441600000 | 420.87 |
1200528000000 | 403.2 |
1200614400000 | 406.62 |
1200873600000 | 396.55 |
1200960000000 | 412 |
1201046400000 | 404.15 |
1201132800000 | 426.5 |
1201219200000 | 433.14 |
1201478400000 | 441.61 |
1201564800000 | 441.06 |
1201651200000 | 443.01 |
1201737600000 | 440.82 |
1201824000000 | 448.37 |
1202083200000 | 441.85 |
1202169600000 | 423.88 |
1202256000000 | 422.87 |
1202342400000 | 427.01 |
1202428800000 | 440.75 |
1202688000000 | 448.09 |
1202774400000 | 437.62 |
1202860800000 | 448.49 |
1202947200000 | 445.15 |
1203033600000 | 444.15 |
1203292800000 | 443.24 |
1203379200000 | 460.95 |
1203465600000 | 467.17 |
1203552000000 | 463.66 |
1203638400000 | 464.5 |
1203897600000 | 474.82 |
1203984000000 | 479.32 |
1204070400000 | 484.97 |
1204156800000 | 495.53 |
1204243200000 | 475.92 |
1204502400000 | 484.77 |
1204588800000 | 473.15 |
1204675200000 | 489.06 |
1204761600000 | 484.55 |
1204848000000 | 470.05 |
1205107200000 | 450.05 |
1205193600000 | 474.88 |
1205280000000 | 475.03 |
1205366400000 | 490.69 |
1205452800000 | 488.08 |
1205712000000 | 471.23 |
1205798400000 | 471.75 |
1205884800000 | 436.97 |
1205971200000 | 426.17 |
1206057600000 | 426.17 |
1206316800000 | 431.31 |
1206403200000 | 447.89 |
1206489600000 | 456.69 |
1206576000000 | 451.24 |
1206662400000 | 449.65 |
1206921600000 | 444.59 |
1207008000000 | 443.07 |
1207094400000 | 454.76 |
1207180800000 | 462.3 |
1207267200000 | 474.83 |
1207526400000 | 473.03 |
1207612800000 | 475.08 |
1207699200000 | 474.33 |
1207785600000 | 477.94 |
1207872000000 | 466.11 |
1208131200000 | 465.01 |
1208217600000 | 471.96 |
1208304000000 | 496.53 |
1208390400000 | 490.56 |
1208476800000 | 488.37 |
1208736000000 | 489.73 |
1208822400000 | 484.77 |
1208908800000 | 472.69 |
1208995200000 | 459.06 |
1209081600000 | 470.53 |
1209340800000 | 465.14 |
1209427200000 | 448.47 |
1209513600000 | 457.29 |
1209600000000 | 448.91 |
1209686400000 | 459.09 |
1209945600000 | 473.75 |
1210032000000 | 482.45 |
1210118400000 | 478.43 |
1210204800000 | 496.18 |
1210291200000 | 486.86 |
1210550400000 | 489.71 |
1210636800000 | 495.4 |
1210723200000 | 487.94 |
1210809600000 | 504.46 |
1210896000000 | 518.58 |
1211155200000 | 519.4 |
1211241600000 | 525.3099 |
1211328000000 | 512.33 |
1211414400000 | 507.07 |
1211500800000 | 501 |
1211760000000 | 500.14 |
1211846400000 | 493.01 |
1211932800000 | 505.96 |
1212019200000 | 491.14 |
1212105600000 | 499.47 |
1212364800000 | 502.44 |
1212451200000 | 496.66 |
1212537600000 | 486.17 |
1212624000000 | 503.31 |
1212710400000 | 504.07 |
1212969600000 | 511.82 |
1213056000000 | 494.58 |
1213142400000 | 491.06 |
1213228800000 | 480.2 |
1213315200000 | 492.58 |
1213574400000 | 497.41 |
1213660800000 | 497.6 |
1213747200000 | 503.9 |
1213833600000 | 502.29 |
1213920000000 | 494.47 |
1214179200000 | 506.66 |
1214265600000 | 502.04 |
1214352000000 | 500.93 |
1214438400000 | 504.66 |
1214524800000 | 516.44 |
1214784000000 | 522.9 |
1214870400000 | 515.3 |
1214956800000 | 478.17 |
1215043200000 | 477.83 |
1215129600000 | 475.53 |
1215388800000 | 474.8 |
1215475200000 | 463.77 |
1215561600000 | 466.92 |
1215648000000 | 481.7 |
1215734400000 | 493.51 |
1215993600000 | 502.35 |
1216080000000 | 487.43 |
1216166400000 | 479 |
1216252800000 | 460.08 |
1216339200000 | 457.76 |
1216598400000 | 473.16 |
1216684800000 | 457.78 |
1216771200000 | 437.69 |
1216857600000 | 427.4 |
1216944000000 | 435.75 |
1217203200000 | 439.08 |
1217289600000 | 442.18 |
1217376000000 | 458.36 |
1217462400000 | 444.17 |
1217548800000 | 427.9 |
1217808000000 | 410.12 |
1217894400000 | 394.86 |
1217980800000 | 407.31 |
1218067200000 | 402.9 |
1218153600000 | 390.07 |
1218412800000 | 374.5 |
1218499200000 | 377.99 |
1218585600000 | 398.47 |
1218672000000 | 389.48 |
1218758400000 | 377.45 |
1219017600000 | 380.01 |
1219104000000 | 387.57 |
1219190400000 | 400.25 |
1219276800000 | 415.66 |
1219363200000 | 405.5 |
1219622400000 | 396.2799 |
1219708800000 | 399.22 |
1219795200000 | 407.96 |
1219881600000 | 409.5 |
1219968000000 | 405.44 |
1220227200000 | 404.15 |
1220313600000 | 376.25 |
1220400000000 | 366.3 |
1220486400000 | 350.97 |
1220572800000 | 353.46 |
1220832000000 | 337.98 |
1220918400000 | 309.22 |
1221004800000 | 324.05 |
1221091200000 | 324.38 |
1221177600000 | 350.18 |
1221436800000 | 320.89 |
1221523200000 | 327.56 |
1221609600000 | 327.3 |
1221696000000 | 328.0899 |
1221782400000 | 361.48 |
1222041600000 | 367.65 |
1222128000000 | 353.8 |
1222214400000 | 351.35 |
1222300800000 | 343.86 |
1222387200000 | 332.19 |
1222646400000 | 303.62 |
1222732800000 | 309.29 |
1222819200000 | 300.9 |
1222905600000 | 259.42 |
1222992000000 | 262.46 |
1223251200000 | 247.13 |
1223337600000 | 234.93 |
1223424000000 | 254.35 |
1223510400000 | 235.58 |
1223596800000 | 211.02 |
1223856000000 | 235.44 |
1223942400000 | 233.22 |
1224028800000 | 201.03 |
1224115200000 | 198.25 |
1224201600000 | 199.82 |
1224460800000 | 223.32 |
1224547200000 | 206.27 |
1224633600000 | 176.19 |
1224720000000 | 168.57 |
1224806400000 | 170.59 |
1225065600000 | 152.29 |
1225152000000 | 172.44 |
1225238400000 | 189.11 |
1225324800000 | 199.16 |
1225411200000 | 194.16 |
1225670400000 | 193.74 |
1225756800000 | 214.76 |
1225843200000 | 204.18 |
1225929600000 | 183.5 |
1226016000000 | 189.96 |
1226275200000 | 196.47 |
1226361600000 | 183.52 |
1226448000000 | 163.02 |
1226534400000 | 185.32 |
1226620800000 | 173.08 |
1226880000000 | 164.54 |
1226966400000 | 161.48 |
1227052800000 | 149.44 |
1227139200000 | 137.6399 |
1227225600000 | 166.75 |
1227484800000 | 182.15 |
1227571200000 | 184.15 |
1227657600000 | 197.73 |
1227744000000 | 199.91 |
1227830400000 | 201.37 |
1228089600000 | 172.61 |
1228176000000 | 183.04 |
1228262400000 | 174.13 |
1228348800000 | 167.1699 |
1228435200000 | 165.37 |
1228694400000 | 187.36 |
1228780800000 | 188.55 |
1228867200000 | 208.24 |
1228953600000 | 204.75 |
1229040000000 | 208.7 |
1229299200000 | 212.46 |
1229385600000 | 225.59 |
1229472000000 | 229.94 |
1229558400000 | 213.38 |
1229644800000 | 214.1 |
1229904000000 | 204.19 |
1229990400000 | 210.07 |
1230076800000 | 208.49 |
1230163200000 | 208.49 |
1230249600000 | 212.24 |
1230508800000 | 224.41 |
1230595200000 | 224.93 |
1230681600000 | 228.14 |
1230768000000 | 228.14 |
1230854400000 | 237.12 |
1231113600000 | 233.19 |
1231200000000 | 238.95 |
1231286400000 | 219.52 |
1231372800000 | 228.66 |
1231459200000 | 222.72 |
1231718400000 | 208.41 |
1231804800000 | 211.76 |
1231891200000 | 199.51 |
1231977600000 | 205.99 |
1232064000000 | 212.98 |
1232323200000 | 210.76 |
1232409600000 | 208.86 |
1232496000000 | 214.03 |
1232582400000 | 209.2 |
1232668800000 | 222.33 |
1232928000000 | 221.05 |
1233014400000 | 221.43 |
1233100800000 | 223.69 |
1233187200000 | 225.7 |
1233273600000 | 216.79 |
1233532800000 | 211.73 |
1233619200000 | 213.36 |
1233705600000 | 220.45 |
1233792000000 | 227.51 |
1233878400000 | 232.43 |
1234137600000 | 229.95 |
1234224000000 | 223.63 |
1234310400000 | 228.68 |
1234396800000 | 232.18 |
1234483200000 | 229.06 |
1234742400000 | 228.76 |
1234828800000 | 221.8 |
1234915200000 | 222.2 |
1235001600000 | 214.86 |
1235088000000 | 217.92 |
1235347200000 | 207.82 |
1235433600000 | 201.96 |
1235520000000 | 199.29 |
1235606400000 | 203.01 |
1235692800000 | 199.95 |
1235952000000 | 181.7 |
1236038400000 | 187.1399 |
1236124800000 | 191.32 |
1236211200000 | 194.6 |
1236297600000 | 193.6 |
1236556800000 | 188.29 |
1236643200000 | 188.27 |
1236729600000 | 195.87 |
1236816000000 | 199.48 |
1236902400000 | 202.9 |
1237161600000 | 202.54 |
1237248000000 | 199.24 |
1237334400000 | 212.24 |
1237420800000 | 227.84 |
1237507200000 | 225.4 |
1237766400000 | 232.5 |
1237852800000 | 231.23 |
1237939200000 | 234.88 |
1238025600000 | 239.04 |
1238112000000 | 231.89 |
1238371200000 | 224.66 |
1238457600000 | 225.68 |
1238544000000 | 234.32 |
1238630400000 | 232.3 |
1238716800000 | 226.39 |
1238976000000 | 219.6 |
1239062400000 | 216.35 |
1239148800000 | 217.4 |
1239235200000 | 222.31 |
1239321600000 | 222.31 |
1239580800000 | 226.47 |
1239667200000 | 225.01 |
1239753600000 | 226.08 |
1239840000000 | 218.98 |
1239926400000 | 215.13 |
1240185600000 | 212.55 |
1240272000000 | 213.39 |
1240358400000 | 215.31 |
1240444800000 | 219.11 |
1240531200000 | 229.98 |
1240790400000 | 224.12 |
1240876800000 | 217.17 |
1240963200000 | 224.67 |
1241049600000 | 225.83 |
1241136000000 | 230.75 |
1241395200000 | 248.28 |
1241481600000 | 248.07 |
1241568000000 | 256.69 |
1241654400000 | 252.06 |
1241740800000 | 260.08 |
1242000000000 | 255.37 |
1242086400000 | 260.06 |
1242172800000 | 247.72 |
1242259200000 | 248.63 |
1242345600000 | 246.14 |
1242604800000 | 252.47 |
1242691200000 | 259.2799 |
1242777600000 | 269.5899 |
1242864000000 | 265.79 |
1242950400000 | 269.75 |
1243209600000 | 268.62 |
1243296000000 | 272.25 |
1243382400000 | 269.85 |
1243468800000 | 279.21 |
1243555200000 | 286.64 |
1243814400000 | 292.39 |
1243900800000 | 296.35 |
1243987200000 | 280.46 |
1244073600000 | 290.08 |
1244160000000 | 285.2 |
1244419200000 | 282.45 |
1244505600000 | 286.24 |
1244592000000 | 286.27 |
1244678400000 | 290.76 |
1244764800000 | 281.2 |
1245024000000 | 268.7 |
1245110400000 | 267.38 |
1245196800000 | 260.96 |
1245283200000 | 261.87 |
1245369600000 | 266.94 |
1245628800000 | 244.81 |
1245715200000 | 254.27 |
1245801600000 | 260.93 |
1245888000000 | 269.51 |
1245974400000 | 268.97 |
1246233600000 | 267.86 |
1246320000000 | 262.32 |
1246406400000 | 264.46 |
1246492800000 | 260.96 |
1246579200000 | 261.89 |
1246838400000 | 250.21 |
1246924800000 | 249.34 |
1247011200000 | 242.76 |
1247097600000 | 245.84 |
1247184000000 | 244.56 |
1247443200000 | 249.54 |
1247529600000 | 254.38 |
1247616000000 | 266.5 |
1247702400000 | 272.68 |
1247788800000 | 276.45 |
1248048000000 | 286.12 |
1248134400000 | 284.36 |
1248220800000 | 281.67 |
1248307200000 | 287.67 |
1248393600000 | 290.24 |
1248652800000 | 290.2 |
1248739200000 | 281.26 |
1248825600000 | 272.99 |
1248912000000 | 282.61 |
1248998400000 | 290.75 |
1249257600000 | 300.71 |
1249344000000 | 304.24 |
1249430400000 | 304.99 |
1249516800000 | 301.7 |
1249603200000 | 299.8 |
1249862400000 | 294.69 |
1249948800000 | 289.64 |
1250035200000 | 292.55 |
1250121600000 | 304.2799 |
1250208000000 | 297.42 |
1250467200000 | 280.85 |
1250553600000 | 286.81 |
1250640000000 | 288.31 |
1250726400000 | 290.65 |
1250812800000 | 299.67 |
1251072000000 | 298.33 |
1251158400000 | 297.94 |
1251244800000 | 292.31 |
1251331200000 | 294 |
1251417600000 | 301.22 |
1251676800000 | 290.81 |
1251763200000 | 286.92 |
1251849600000 | 299.3399 |
1251936000000 | 310.96 |
1252022400000 | 314.05 |
1252281600000 | 316.29 |
1252368000000 | 319.75 |
1252454400000 | 313.79 |
1252540800000 | 321.86 |
1252627200000 | 325.92 |
1252886400000 | 324.48 |
1252972800000 | 333.22 |
1253059200000 | 340.44 |
1253145600000 | 336.51 |
1253232000000 | 328.12 |
1253491200000 | 325.74 |
1253577600000 | 336.45 |
1253664000000 | 327.56 |
1253750400000 | 317.14 |
1253836800000 | 312.3399 |
1254096000000 | 315.31 |
1254182400000 | 319.62 |
1254268800000 | 321.15 |
1254355200000 | 308.64 |
1254441600000 | 305.41 |
1254700800000 | 314.72 |
1254787200000 | 329.76 |
1254873600000 | 334.33 |
1254960000000 | 341.46 |
1255046400000 | 341.36 |
1255305600000 | 343.07 |
1255392000000 | 346.02 |
1255478400000 | 348.41 |
1255564800000 | 346.0299 |
1255651200000 | 343.31 |
1255910400000 | 347.19 |
1255996800000 | 343.65 |
1256083200000 | 344.89 |
1256169600000 | 344.8 |
1256256000000 | 339.46 |
1256515200000 | 329.13 |
1256601600000 | 321.13 |
1256688000000 | 304.2799 |
1256774400000 | 320.15 |
1256860800000 | 309.73 |
1257120000000 | 311.67 |
1257206400000 | 324.82 |
1257292800000 | 328.58 |
1257379200000 | 334.6 |
1257465600000 | 337.38 |
1257724800000 | 350.91 |
1257811200000 | 350.35 |
1257897600000 | 353.2799 |
1257984000000 | 344.74 |
1258070400000 | 350.17 |
1258329600000 | 360.95 |
1258416000000 | 362.67 |
1258502400000 | 362.36 |
1258588800000 | 359.37 |
1258675200000 | 356.63 |
1258934400000 | 360.95 |
1259020800000 | 357.73 |
1259107200000 | 367.05 |
1259193600000 | 361.05 |
1259280000000 | 354.18 |
1259539200000 | 354.69 |
1259625600000 | 369.88 |
1259712000000 | 378.04 |
1259798400000 | 368.91 |
1259884800000 | 354.16 |
1260144000000 | 349.73 |
1260230400000 | 338.77 |
1260316800000 | 347.44 |
1260403200000 | 348.33 |
1260489600000 | 346.04 |
1260748800000 | 350.72 |
1260835200000 | 347.48 |
1260921600000 | 351.87 |
1261008000000 | 338.2 |
1261094400000 | 340.66 |
1261353600000 | 345.2799 |
1261440000000 | 347.97 |
1261526400000 | 358.08 |
1261612800000 | 361.06 |
1261699200000 | 361.06 |
1261958400000 | 360.71 |
1262044800000 | 354.57 |
1262131200000 | 353.3399 |
1262217600000 | 351.62 |
1262304000000 | 351.62 |
1262563200000 | 365.3399 |
1262649600000 | 368.25 |
1262736000000 | 378.05 |
1262822400000 | 374.61 |
1262908800000 | 381.76 |
1263168000000 | 382.99 |
1263254400000 | 370.71 |
1263340800000 | 373.12 |
1263427200000 | 371.07 |
1263513600000 | 363.5899 |
1263772800000 | 365.15 |
1263859200000 | 368.95 |
1263945600000 | 356.81 |
1264032000000 | 338.1 |
1264118400000 | 333.35 |
1264377600000 | 331.16 |
1264464000000 | 328.43 |
1264550400000 | 322.97 |
1264636800000 | 319.51 |
1264723200000 | 307.33 |
1264982400000 | 323.23 |
1265068800000 | 326.22 |
1265155200000 | 321.27 |
1265241600000 | 302.85 |
1265328000000 | 315.72 |
1265587200000 | 307.62 |
1265673600000 | 318.68 |
1265760000000 | 316.55 |
1265846400000 | 329.63 |
1265932800000 | 329.47 |
1266192000000 | 330.2799 |
1266278400000 | 340.47 |
1266364800000 | 339 |
1266451200000 | 345.65 |
1266537600000 | 345.14 |
1266796800000 | 342.5299 |
1266883200000 | 331.24 |
1266969600000 | 329.54 |
1267056000000 | 335.27 |
1267142400000 | 337.54 |
1267401600000 | 344.73 |
1267488000000 | 352.39 |
1267574400000 | 356.54 |
1267660800000 | 351.98 |
1267747200000 | 360.94 |
1268006400000 | 358.16 |
1268092800000 | 355.6 |
1268179200000 | 354.68 |
1268265600000 | 355.23 |
1268352000000 | 357.77 |
1268611200000 | 352.5299 |
1268697600000 | 361.48 |
1268784000000 | 362.7799 |
1268870400000 | 357.74 |
1268956800000 | 351.52 |
1269216000000 | 352.29 |
1269302400000 | 357.2 |
1269388800000 | 349.43 |
1269475200000 | 343.05 |
1269561600000 | 346.39 |
1269820800000 | 355.01 |
1269907200000 | 352.5299 |
1269993600000 | 353.72 |
1270080000000 | 363.32 |
1270166400000 | 363.32 |
1270425600000 | 369.13 |
1270512000000 | 369.95 |
1270598400000 | 372.77 |
1270684800000 | 372.32 |
1270771200000 | 374.72 |
1271030400000 | 372.85 |
1271116800000 | 369.51 |
1271203200000 | 373.91 |
1271289600000 | 369.87 |
1271376000000 | 358.55 |
1271635200000 | 356.37 |
1271721600000 | 356.98 |
1271808000000 | 358.43 |
1271894400000 | 362.58 |
1271980800000 | 366.4 |
1272240000000 | 367.8399 |
1272326400000 | 360.64 |
1272412800000 | 365.27 |
1272499200000 | 367.5299 |
1272585600000 | 365.41 |
1272844800000 | 358.56 |
1272931200000 | 350.13 |
1273017600000 | 349.27 |
1273104000000 | 348.58 |
1273190400000 | 340.39 |
1273449600000 | 357.55 |
1273536000000 | 360.56 |
1273622400000 | 367.52 |
1273708800000 | 362.67 |
1273795200000 | 357.94 |
1274054400000 | 348.27 |
1274140800000 | 345.19 |
1274227200000 | 333.2799 |
1274313600000 | 317.81 |
1274400000000 | 324.48 |
1274659200000 | 322 |
1274745600000 | 328.7 |
1274832000000 | 330.25 |
1274918400000 | 343.4 |
1275004800000 | 339.3399 |
1275264000000 | 340.48 |
1275350400000 | 331.88 |
1275436800000 | 340.62 |
1275523200000 | 335.85 |
1275609600000 | 324.35 |
1275868800000 | 322.92 |
1275955200000 | 328.5 |
1276041600000 | 327.54 |
1276128000000 | 336.32 |
1276214400000 | 339.42 |
1276473600000 | 337.81 |
1276560000000 | 345.56 |
1276646400000 | 347.4 |
1276732800000 | 348.79 |
1276819200000 | 352.92 |
1277078400000 | 352.96 |
1277164800000 | 346.37 |
1277251200000 | 346.13 |
1277337600000 | 340.51 |
1277424000000 | 350.86 |
1277683200000 | 346.25 |
1277769600000 | 330.79 |
1277856000000 | 328.65 |
1277942400000 | 326.52 |
1278028800000 | 318 |
1278288000000 | 315.74 |
1278374400000 | 318.21 |
1278460800000 | 328.9 |
1278547200000 | 329.0299 |
1278633600000 | 338.3399 |
1278892800000 | 333.21 |
1278979200000 | 336.45 |
1279065600000 | 334.89 |
1279152000000 | 333.31 |
1279238400000 | 322.19 |
1279497600000 | 320.06 |
1279584000000 | 328.62 |
1279670400000 | 330.92 |
1279756800000 | 339.88 |
1279843200000 | 342.91 |
1280102400000 | 342.51 |
1280188800000 | 333.74 |
1280275200000 | 332.49 |
1280361600000 | 333.33 |
1280448000000 | 336.08 |
1280707200000 | 343.6 |
1280793600000 | 342.43 |
1280880000000 | 348.67 |
1280966400000 | 348.66 |
1281052800000 | 349.88 |
1281312000000 | 350.77 |
1281398400000 | 346.62 |
1281484800000 | 335.15 |
1281571200000 | 338.76 |
1281657600000 | 337.21 |
1281916800000 | 340 |
1282003200000 | 347.92 |
1282089600000 | 352.12 |
1282176000000 | 347.35 |
1282262400000 | 343.35 |
1282521600000 | 339.23 |
1282608000000 | 331.76 |
1282694400000 | 335.93 |
1282780800000 | 339.85 |
1282867200000 | 347.11 |
1283126400000 | 346.01 |
1283212800000 | 349.94 |
1283299200000 | 355.29 |
1283385600000 | 359.8 |
1283472000000 | 360.68 |
1283731200000 | 362.33 |
1283817600000 | 361.58 |
1283904000000 | 361.8399 |
1283990400000 | 356.76 |
1284076800000 | 359.99 |
1284336000000 | 363.42 |
1284422400000 | 368.12 |
1284508800000 | 366.9 |
1284595200000 | 371.01 |
1284681600000 | 368.64 |
1284940800000 | 373.05 |
1285027200000 | 372.57 |
1285113600000 | 376.96 |
1285200000000 | 372.97 |
1285286400000 | 378.48 |
1285545600000 | 376.97 |
1285632000000 | 381.7799 |
1285718400000 | 382.9 |
1285804800000 | 380.56 |
1285891200000 | 386.58 |
1286150400000 | 379.67 |
1286236800000 | 391.29 |
1286323200000 | 397.8 |
1286409600000 | 389.88 |
1286496000000 | 397.01 |
1286755200000 | 397.49 |
1286841600000 | 396.62 |
1286928000000 | 407.37 |
1287014400000 | 404.96 |
1287100800000 | 400.62 |
1287360000000 | 398.23 |
1287446400000 | 381.0299 |
1287532800000 | 388.79 |
1287619200000 | 385.56 |
1287705600000 | 384.97 |
1287964800000 | 391.76 |
1288051200000 | 392.24 |
1288137600000 | 385.1 |
1288224000000 | 392.76 |
1288310400000 | 398.04 |
1288569600000 | 399.92 |
1288656000000 | 402.76 |
1288742400000 | 400.91 |
1288828800000 | 419.43 |
1288915200000 | 423.11 |
1289174400000 | 431.45 |
1289260800000 | 423.4 |
1289347200000 | 426.27 |
1289433600000 | 433.08 |
1289520000000 | 421.55 |
1289779200000 | 416.8 |
1289865600000 | 402.8 |
1289952000000 | 405.0299 |
1290038400000 | 413.54 |
1290124800000 | 417.7799 |
1290384000000 | 420.83 |
1290470400000 | 414.45 |
1290556800000 | 419.96 |
1290643200000 | 421.04 |
1290729600000 | 414.02 |
1290988800000 | 414.25 |
1291075200000 | 418.48 |
1291161600000 | 429.54 |
1291248000000 | 438.32 |
1291334400000 | 446.14 |
1291593600000 | 452.45 |
1291680000000 | 449.65 |
1291766400000 | 439.01 |
1291852800000 | 443.12 |
1291939200000 | 447.9 |
1292198400000 | 452.63 |
1292284800000 | 450.16 |
1292371200000 | 443.91 |
1292457600000 | 441.3 |
1292544000000 | 445.46 |
1292803200000 | 446.53 |
1292889600000 | 451.57 |
1292976000000 | 449.76 |
1293062400000 | 452.31 |
1293148800000 | 453.38 |
1293408000000 | 452.58 |
1293494400000 | 455.4 |
1293580800000 | 460.38 |
1293667200000 | 460.28 |
1293753600000 | 463.75 |
1294012800000 | 467.37 |
1294099200000 | 458.95 |
1294185600000 | 457.27 |
1294272000000 | 449.16 |
1294358400000 | 448.97 |
1294617600000 | 448.05 |
1294704000000 | 459 |
1294790400000 | 461.67 |
1294876800000 | 451.49 |
1294963200000 | 443.83 |
1295222400000 | 445.21 |
1295308800000 | 449.63 |
1295395200000 | 441.35 |
1295481600000 | 433.24 |
1295568000000 | 429.89 |
1295827200000 | 431.66 |
1295913600000 | 429.08 |
1296000000000 | 445.19 |
1296086400000 | 435.15 |
1296172800000 | 434.34 |
1296432000000 | 439.07 |
1296518400000 | 452.48 |
1296604800000 | 450.57 |
1296691200000 | 455.94 |
1296777600000 | 452.61 |
1297036800000 | 451.97 |
1297123200000 | 457.72 |
1297209600000 | 446.97 |
1297296000000 | 446.55 |
1297382400000 | 445.79 |
1297641600000 | 456.27 |
1297728000000 | 456.45 |
1297814400000 | 459.28 |
1297900800000 | 461.15 |
1297987200000 | 455.74 |
1298246400000 | 455.46 |
1298332800000 | 442.79 |
1298419200000 | 446.01 |
1298505600000 | 441.17 |
1298592000000 | 450.17 |
1298851200000 | 455.9 |
1298937600000 | 454.34 |
1299024000000 | 455.24 |
1299110400000 | 458.28 |
1299196800000 | 459.18 |
1299456000000 | 451.56 |
1299542400000 | 449.16 |
1299628800000 | 439.63 |
1299715200000 | 426.14 |
1299801600000 | 433.38 |
1300060800000 | 432.2 |
1300147200000 | 431.09 |
1300233600000 | 422.92 |
1300320000000 | 432.14 |
1300406400000 | 436.34 |
1300665600000 | 444.85 |
1300752000000 | 445.52 |
1300838400000 | 457.14 |
1300924800000 | 456.87 |
1301011200000 | 455.99 |
1301270400000 | 448.79 |
1301356800000 | 450.53 |
1301443200000 | 458.06 |
1301529600000 | 457.66 |
1301616000000 | 456.45 |
1301875200000 | 460.87 |
1301961600000 | 474.57 |
1302048000000 | 473.66 |
1302134400000 | 471.51 |
1302220800000 | 474.85 |
1302480000000 | 463.14 |
1302566400000 | 451.71 |
1302652800000 | 449.15 |
1302739200000 | 451.91 |
1302825600000 | 451.57 |
1303084800000 | 443.89 |
1303171200000 | 454.64 |
1303257600000 | 460.51 |
1303344000000 | 467.39 |
1303776000000 | 457.03 |
1303862400000 | 458.98 |
1303948800000 | 459.07 |
1304035200000 | 462.4 |
1304294400000 | 455.17 |
1304380800000 | 444.65 |
1304467200000 | 439.22 |
1304553600000 | 426.04 |
1304640000000 | 428.89 |
1304899200000 | 436.2 |
1304985600000 | 434.48 |
1305072000000 | 419.53 |
1305158400000 | 415.69 |
1305244800000 | 411.98 |
1305504000000 | 413.5899 |
1305590400000 | 414.5299 |
1305676800000 | 421.52 |
1305763200000 | 420.82 |
1305849600000 | 419.35 |
1306108800000 | 414.8399 |
1306195200000 | 420.49 |
1306281600000 | 426.49 |
1306368000000 | 428.43 |
1306454400000 | 434.81 |
1306713600000 | 435.11 |
1306800000000 | 436.2 |
1306886400000 | 425.72 |
1306972800000 | 421.55 |
1307059200000 | 419.55 |
1307318400000 | 410.19 |
1307404800000 | 408.5 |
1307491200000 | 400.6 |
1307577600000 | 405.54 |
1307664000000 | 398.7 |
1307923200000 | 392.3 |
1308009600000 | 401.25 |
1308096000000 | 396.48 |
1308182400000 | 385.81 |
1308268800000 | 387.14 |
1308528000000 | 386.98 |
1308614400000 | 401.13 |
1308700800000 | 402.83 |
1308787200000 | 401.26 |
1308873600000 | 395.79 |
1309132800000 | 396.01 |
1309219200000 | 403.57 |
1309305600000 | 412.31 |
1309392000000 | 416.74 |
1309478400000 | 419.85 |
1309737600000 | 422.61 |
1309824000000 | 425.61 |
1309910400000 | 425.21 |
1309996800000 | 431.59 |
1310083200000 | 428.22 |
1310342400000 | 419.98 |
1310428800000 | 425.28 |
1310515200000 | 437.15 |
1310601600000 | 432.22 |
1310688000000 | 438.49 |
1310947200000 | 439.99 |
1311033600000 | 442.96 |
1311120000000 | 444.62 |
1311206400000 | 446 |
1311292800000 | 449.58 |
1311552000000 | 447.03 |
1311638400000 | 444.28 |
1311724800000 | 430.42 |
1311811200000 | 427.29 |
1311897600000 | 419.77 |
1312156800000 | 417.01 |
1312243200000 | 412.98 |
1312329600000 | 414.18 |
1312416000000 | 383.62 |
1312502400000 | 377.23 |
1312761600000 | 357.6 |
1312848000000 | 375.05 |
1312934400000 | 380.15 |
1313020800000 | 389.55 |
1313107200000 | 389.3399 |
1313366400000 | 399.77 |
1313452800000 | 392.93 |
1313539200000 | 395.57 |
1313625600000 | 377.98 |
1313712000000 | 379.8399 |
1313971200000 | 385.15 |
1314057600000 | 385.73 |
1314144000000 | 384.2 |
1314230400000 | 387.0899 |
1314316800000 | 395.29 |
1314576000000 | 402.6 |
1314662400000 | 407.0299 |
1314748800000 | 409.25 |
1314835200000 | 408.31 |
1314921600000 | 407.29 |
1315180800000 | 404.92 |
1315267200000 | 404.57 |
1315353600000 | 414.85 |
1315440000000 | 415.57 |
1315526400000 | 404.37 |
1315785600000 | 393.52 |
1315872000000 | 395.8399 |
1315958400000 | 393.39 |
1316044800000 | 397.45 |
1316131200000 | 398.08 |
1316390400000 | 390.92 |
1316476800000 | 391.21 |
1316563200000 | 374.69 |
1316649600000 | 344.15 |
1316736000000 | 334.85 |
1316995200000 | 341.5899 |
1317081600000 | 348.2799 |
1317168000000 | 330.8399 |
1317254400000 | 329.72 |
1317340800000 | 326.35 |
1317600000000 | 316.04 |
1317686400000 | 315.46 |
1317772800000 | 331.3 |
1317859200000 | 342.26 |
1317945600000 | 335.38 |
1318204800000 | 343.7799 |
1318291200000 | 347.7799 |
1318377600000 | 353.44 |
1318464000000 | 347.25 |
1318550400000 | 360.01 |
1318809600000 | 348.3399 |
1318896000000 | 351.71 |
1318982400000 | 335.87 |
1319068800000 | 333.37 |
1319155200000 | 341.55 |
1319414400000 | 357.01 |
1319500800000 | 354.94 |
1319587200000 | 360.05 |
1319673600000 | 380.95 |
1319760000000 | 391.48 |
1320019200000 | 374.64 |
1320105600000 | 366.21 |
1320192000000 | 376.41 |
1320278400000 | 385.55 |
1320364800000 | 386.51 |
1320624000000 | 391.8399 |
1320710400000 | 392.19 |
1320796800000 | 375.24 |
1320883200000 | 372.79 |
1320969600000 | 384.83 |
1321228800000 | 380.16 |
1321315200000 | 381.2 |
1321401600000 | 373.27 |
1321488000000 | 359.43 |
1321574400000 | 356.66 |
1321833600000 | 347.79 |
1321920000000 | 349.92 |
1322006400000 | 337.49 |
1322092800000 | 335.77 |
1322179200000 | 334.25 |
1322438400000 | 349.48 |
1322524800000 | 350.68 |
1322611200000 | 379.17 |
1322697600000 | 376.6 |
1322784000000 | 371.5299 |
1323043200000 | 373.19 |
1323129600000 | 375.56 |
1323216000000 | 375 |
1323302400000 | 361.79 |
1323388800000 | 366.73 |
1323648000000 | 354.56 |
1323734400000 | 342.43 |
1323820800000 | 332.99 |
1323907200000 | 330.17 |
1323993600000 | 334.93 |
1324252800000 | 324.82 |
1324339200000 | 338.08 |
1324425600000 | 338 |
1324512000000 | 340.49 |
1324598400000 | 341.19 |
1324944000000 | 339.58 |
1325030400000 | 327.11 |
1325116800000 | 331.39 |
1325203200000 | 334.46 |
1325462400000 | 334.46 |
1325548800000 | 352.25 |
1325635200000 | 352.47 |
1325721600000 | 351.5299 |
1325808000000 | 349.41 |
1326067200000 | 348.2799 |
1326153600000 | 355.92 |
1326240000000 | 358.99 |
1326326400000 | 363.48 |
1326412800000 | 357.74 |
1326672000000 | 360.21 |
1326758400000 | 355.11 |
1326844800000 | 359.17 |
1326931200000 | 357.86 |
1327017600000 | 354.81 |
1327276800000 | 359.4 |
1327363200000 | 354.67 |
1327449600000 | 369.93 |
1327536000000 | 373.63 |
1327622400000 | 376.16 |
1327881600000 | 371.91 |
1327968000000 | 371.2799 |
1328054400000 | 372.7799 |
1328140800000 | 377.68 |
1328227200000 | 377.01 |
1328486400000 | 376.29 |
1328572800000 | 373.11 |
1328659200000 | 371.21 |
1328745600000 | 371.26 |
1328832000000 | 362.94 |
1329091200000 | 361.55 |
1329177600000 | 356.04 |
1329264000000 | 356.57 |
1329350400000 | 364.81 |
1329436800000 | 360.32 |
1329696000000 | 361.26 |
1329782400000 | 369.63 |
1329868800000 | 373.19 |
1329955200000 | 374.21 |
1330041600000 | 372.11 |
1330300800000 | 369.0899 |
1330387200000 | 374.29 |
1330473600000 | 365.9 |
1330560000000 | 368.21 |
1330646400000 | 361.6 |
1330905600000 | 351.38 |
1330992000000 | 342.69 |
1331078400000 | 341.87 |
1331164800000 | 347.0299 |
1331251200000 | 348.35 |
1331510400000 | 342.94 |
1331596800000 | 345.37 |
1331683200000 | 335.71 |
1331769600000 | 338.0299 |
1331856000000 | 340.04 |
1332115200000 | 340.19 |
1332201600000 | 338.23 |
1332288000000 | 337.75 |
1332374400000 | 330.7799 |
1332460800000 | 336.0299 |
1332720000000 | 339.98 |
1332806400000 | 336.54 |
1332892800000 | 328.63 |
1332979200000 | 330.2 |
1333065600000 | 332.2799 |
1333324800000 | 338.77 |
1333411200000 | 330.15 |
1333497600000 | 320.24 |
1333584000000 | 318.05 |
1334016000000 | 317.07 |
1334102400000 | 316 |
1334188800000 | 329.26 |
1334275200000 | 323.64 |
1334534400000 | 319.5299 |
1334620800000 | 325.23 |
1334707200000 | 323.67 |
1334793600000 | 323.04 |
1334880000000 | 319.7 |
1335139200000 | 311.6 |
1335225600000 | 313.38 |
1335312000000 | 320.43 |
1335398400000 | 319.0299 |
1335484800000 | 321.49 |
1335744000000 | 319.61 |
1335830400000 | 321.82 |
1335916800000 | 315.8 |
1336003200000 | 307.47 |
1336089600000 | 303.95 |
1336348800000 | 301.51 |
1336435200000 | 292.79 |
1336521600000 | 295.86 |
1336608000000 | 295.2799 |
1336694400000 | 292.18 |
1336953600000 | 284.18 |
1337040000000 | 273.08 |
1337126400000 | 271.85 |
1337212800000 | 276.55 |
1337299200000 | 275.17 |
1337558400000 | 278.71 |
1337644800000 | 280.64 |
1337731200000 | 289.24 |
1337817600000 | 289.12 |
1337904000000 | 289.83 |
1338163200000 | 289.44 |
1338249600000 | 290.6 |
1338336000000 | 285.97 |
1338422400000 | 281.79 |
1338508800000 | 290.81 |
1338768000000 | 293.07 |
1338854400000 | 295.75 |
1338940800000 | 298.33 |
1339027200000 | 294.41 |
1339113600000 | 293.64 |
1339372800000 | 287.9 |
1339459200000 | 292.76 |
1339545600000 | 294.48 |
1339632000000 | 296.64 |
1339718400000 | 299.35 |
1339977600000 | 302.01 |
1340064000000 | 306.26 |
1340150400000 | 303.7799 |
1340236800000 | 289.37 |
1340323200000 | 286.85 |
1340582400000 | 285.33 |
1340668800000 | 282.37 |
1340755200000 | 284.68 |
1340841600000 | 281.55 |
1340928000000 | 292.22 |
1341187200000 | 292.05 |
1341273600000 | 304.86 |
1341360000000 | 304.77 |
1341446400000 | 301.71 |
1341532800000 | 293.42 |
1341792000000 | 290.41 |
1341878400000 | 282.17 |
1341964800000 | 277.32 |
1342051200000 | 274.71 |
1342137600000 | 281.32 |
1342396800000 | 278.55 |
1342483200000 | 277.54 |
1342569600000 | 277.07 |
1342656000000 | 282.27 |
1342742400000 | 280.75 |
1343001600000 | 273.37 |
1343088000000 | 269.4 |
1343174400000 | 270.69 |
1343260800000 | 277.08 |
1343347200000 | 280.7 |
1343606400000 | 283.38 |
1343692800000 | 280.29 |
1343779200000 | 278.13 |
1343865600000 | 273.99 |
1343952000000 | 279.86 |
1344211200000 | 282.64 |
1344297600000 | 290.48 |
1344384000000 | 290.05 |
1344470400000 | 294.23 |
1344556800000 | 296.58 |
1344816000000 | 292.7799 |
1344902400000 | 289.74 |
1344988800000 | 290.74 |
1345075200000 | 298.92 |
1345161600000 | 298.76 |
1345420800000 | 300.23 |
1345507200000 | 306.16 |
1345593600000 | 310.05 |
1345680000000 | 308.0899 |
1345766400000 | 306.96 |
1346025600000 | 303.97 |
1346112000000 | 303.69 |
1346198400000 | 301.62 |
1346284800000 | 297.5899 |
1346371200000 | 306.46 |
1346630400000 | 306.38 |
1346716800000 | 303.31 |
1346803200000 | 303.16 |
1346889600000 | 311.43 |
1346976000000 | 325.6 |
1347235200000 | 321.33 |
1347321600000 | 323.96 |
1347408000000 | 325.5899 |
1347494400000 | 338.42 |
1347580800000 | 348.19 |
1347840000000 | 343.17 |
1347926400000 | 342.43 |
1348012800000 | 344.1 |
1348099200000 | 340.8 |
1348185600000 | 340.39 |
1348444800000 | 333.05 |
1348531200000 | 328.56 |
1348617600000 | 327.76 |
1348704000000 | 335.08 |
1348790400000 | 333.39 |
1349049600000 | 335.42 |
1349136000000 | 333.75 |
1349222400000 | 331.1 |
1349308800000 | 339.63 |
1349395200000 | 338.95 |
1349654400000 | 339.89 |
1349740800000 | 333.23 |
1349827200000 | 331.89 |
1349913600000 | 335.36 |
1350000000000 | 330.23 |
1350259200000 | 330.96 |
1350345600000 | 338.37 |
1350432000000 | 341.77 |
1350518400000 | 339.22 |
1350604800000 | 335.8 |
1350864000000 | 338.89 |
1350950400000 | 329.3399 |
1351036800000 | 325.86 |
1351123200000 | 331.46 |
1351209600000 | 329.95 |
1351468800000 | 329.68 |
1351555200000 | 333.72 |
1351641600000 | 336.17 |
1351728000000 | 336.91 |
1351814400000 | 323.86 |
1352073600000 | 323.11 |
1352160000000 | 327.71 |
1352246400000 | 326.19 |
1352332800000 | 326.36 |
1352419200000 | 323.97 |
1352678400000 | 322.43 |
1352764800000 | 319.22 |
1352851200000 | 308.26 |
1352937600000 | 302.63 |
1353024000000 | 304.24 |
1353283200000 | 312.87 |
1353369600000 | 310.67 |
1353456000000 | 313.26 |
1353542400000 | 313.72 |
1353628800000 | 318.24 |
1353888000000 | 317.08 |
1353974400000 | 312.16 |
1354060800000 | 314.48 |
1354147200000 | 315.52 |
1354233600000 | 313.14 |
1354492800000 | 308.05 |
1354579200000 | 308.46 |
1354665600000 | 298.87 |
1354752000000 | 298.83 |
1354838400000 | 300.99 |
1355097600000 | 304.21 |
1355184000000 | 304.74 |
1355270400000 | 309.94 |
1355356800000 | 305.23 |
1355443200000 | 308 |
1355702400000 | 307.93 |
1355788800000 | 307.29 |
1355875200000 | 306.5299 |
1355961600000 | 305.11 |
1356048000000 | 303.02 |
1356307200000 | 303.48 |
1356566400000 | 305.58 |
1356652800000 | 301.93 |
1356912000000 | 310.39 |
1357084800000 | 317.48 |
1357171200000 | 310.36 |
1357257600000 | 312.24 |
1357516800000 | 308.69 |
1357603200000 | 308.15 |
1357689600000 | 307.2 |
1357776000000 | 313.12 |
1357862400000 | 311.5 |
1358121600000 | 310.79 |
1358208000000 | 313.47 |
1358294400000 | 310.55 |
1358380800000 | 311.26 |
1358467200000 | 312.02 |
1358726400000 | 313.8 |
1358812800000 | 318.56 |
1358899200000 | 313.15 |
1358985600000 | 307.13 |
1359072000000 | 302.65 |
1359331200000 | 299.36 |
1359417600000 | 303.08 |
1359504000000 | 301.02 |
1359590400000 | 299.21 |
1359676800000 | 303.24 |
1359936000000 | 302.4 |
1360022400000 | 303.49 |
1360108800000 | 305.6 |
1360195200000 | 303.71 |
1360281600000 | 302.95 |
1360540800000 | 298.3 |
1360627200000 | 300.96 |
1360713600000 | 297.65 |
1360800000000 | 300.01 |
1360886400000 | 293.75 |
1361145600000 | 293.11 |
1361232000000 | 290.89 |
1361318400000 | 278.21 |
1361404800000 | 279.07 |
1361491200000 | 279.35 |
1361750400000 | 278.42 |
1361836800000 | 281.01 |
1361923200000 | 281.16 |
1362009600000 | 278.24 |
1362096000000 | 274.91 |
1362355200000 | 269.3399 |
1362441600000 | 269.94 |
1362528000000 | 279.17 |
1362614400000 | 278.06 |
1362700800000 | 279.75 |
1362960000000 | 278.92 |
1363046400000 | 282.42 |
1363132800000 | 276.36 |
1363219200000 | 277.96 |
1363305600000 | 279.95 |
1363564800000 | 279.6 |
1363651200000 | 276.91 |
1363737600000 | 278.54 |
1363824000000 | 280.73 |
1363910400000 | 281.0899 |
1364169600000 | 277.79 |
1364256000000 | 277.94 |
1364342400000 | 280.7799 |
1364428800000 | 280.7 |
1364860800000 | 270.22 |
1364947200000 | 261.65 |
1365033600000 | 264.2 |
1365120000000 | 265.08 |
1365379200000 | 265.12 |
1365465600000 | 272.77 |
1365552000000 | 266.86 |
1365638400000 | 265.02 |
1365724800000 | 254.24 |
1365984000000 | 234.28 |
1366070400000 | 234.93 |
1366156800000 | 225.2 |
1366243200000 | 229.27 |
1366329600000 | 230.1 |
1366588800000 | 233.13 |
1366675200000 | 230.5 |
1366761600000 | 241.52 |
1366848000000 | 243.3 |
1366934400000 | 236.61 |
1367193600000 | 239.69 |
1367280000000 | 243.49 |
1367366400000 | 239.15 |
1367452800000 | 239.59 |
1367539200000 | 244.16 |
1367798400000 | 244.82 |
1367884800000 | 243.06 |
1367971200000 | 253.55 |
1368057600000 | 251.6 |
1368144000000 | 250.5 |
1368403200000 | 246.3 |
1368489600000 | 245.27 |
1368576000000 | 240.45 |
1368662400000 | 240.19 |
1368748800000 | 237.86 |
1369008000000 | 239.46 |
1369094400000 | 241.84 |
1369180800000 | 243.23 |
1369267200000 | 241.02 |
1369353600000 | 239.36 |
1369612800000 | 239.9 |
1369699200000 | 240.05 |
1369785600000 | 242.87 |
1369872000000 | 250.94 |
1369958400000 | 246.95 |
1370217600000 | 249.07 |
1370304000000 | 246.96 |
1370390400000 | 244.42 |
1370476800000 | 246.67 |
1370563200000 | 242.2 |
1370822400000 | 242.24 |
1370908800000 | 235.37 |
1370995200000 | 235.32 |
1371081600000 | 238.83 |
1371168000000 | 234.91 |
1371427200000 | 236.31 |
1371513600000 | 233.18 |
1371600000000 | 228.52 |
1371686400000 | 215.1 |
1371772800000 | 216.17 |
1372032000000 | 207.48 |
1372118400000 | 208.97 |
1372204800000 | 203.35 |
1372291200000 | 206.05 |
1372377600000 | 212.69 |
1372636800000 | 214.81 |
1372723200000 | 210.02 |
1372809600000 | 211.18 |
1372896000000 | 211.25 |
1372982400000 | 207.51 |
1373241600000 | 207.65 |
1373328000000 | 210.42 |
1373414400000 | 209.48 |
1373500800000 | 220.7 |
1373587200000 | 217.34 |
1373846400000 | 217.71 |
1373932800000 | 222.8 |
1374019200000 | 220.7 |
1374105600000 | 221.38 |
1374192000000 | 224.59 |
1374451200000 | 232.55 |
1374537600000 | 237.1 |
1374624000000 | 229.33 |
1374710400000 | 232.31 |
1374796800000 | 234.26 |
1375056000000 | 232.46 |
1375142400000 | 230.57 |
1375228800000 | 228.22 |
1375315200000 | 228.09 |
1375401600000 | 226.59 |
1375660800000 | 225.38 |
1375747200000 | 219.24 |
1375833600000 | 218.19 |
1375920000000 | 230.13 |
1376006400000 | 235.99 |
1376265600000 | 242.51 |
1376352000000 | 238.53 |
1376438400000 | 245 |
1376524800000 | 250.69 |
1376611200000 | 248.11 |
1376870400000 | 244.69 |
1376956800000 | 248.42 |
1377043200000 | 240.62 |
1377129600000 | 245.74 |
1377216000000 | 249.23 |
1377475200000 | 250.89 |
1377561600000 | 242.43 |
1377648000000 | 240.55 |
1377734400000 | 241.34 |
1377820800000 | 239.18 |
1378080000000 | 239.25 |
1378166400000 | 242.67 |
1378252800000 | 244.03 |
1378339200000 | 240.35 |
1378425600000 | 243.11 |
1378684800000 | 245.69 |
1378771200000 | 241.61 |
1378857600000 | 244.43 |
1378944000000 | 237.72 |
1379030400000 | 238.05 |
1379289600000 | 239.38 |
1379376000000 | 241.31 |
1379462400000 | 252.35 |
1379548800000 | 249.38 |
1379635200000 | 241.08 |
1379894400000 | 238.27 |
1379980800000 | 238.39 |
1380067200000 | 240.03 |
1380153600000 | 238.84 |
1380240000000 | 236.76 |
1380499200000 | 236.34 |
1380585600000 | 232.83 |
1380672000000 | 234.11 |
1380758400000 | 230.82 |
1380844800000 | 232.06 |
1381104000000 | 232.14 |
1381190400000 | 226.94 |
1381276800000 | 227.02 |
1381363200000 | 229.18 |
1381449600000 | 227.59 |
1381708800000 | 229.18 |
1381795200000 | 231.54 |
1381881600000 | 230.33 |
1381968000000 | 236.65 |
1382054400000 | 236.8 |
1382313600000 | 238.82 |
1382400000000 | 246.95 |
1382486400000 | 242.83 |
1382572800000 | 249.31 |
1382659200000 | 250.32 |
1382918400000 | 250.45 |
1383004800000 | 247.7 |
1383091200000 | 249.65 |
1383177600000 | 243.92 |
1383264000000 | 239.29 |
1383523200000 | 245 |
1383609600000 | 242.92 |
1383696000000 | 244.25 |
1383782400000 | 238 |
1383868800000 | 240.11 |
1384128000000 | 240.03 |
1384214400000 | 236.86 |
1384300800000 | 237.57 |
1384387200000 | 240.01 |
1384473600000 | 240.3 |
1384732800000 | 237.22 |
1384819200000 | 237.66 |
1384905600000 | 233.99 |
1384992000000 | 233.77 |
1385078400000 | 232.48 |
1385337600000 | 231.84 |
1385424000000 | 229.18 |
1385510400000 | 228.08 |
1385596800000 | 229.13 |
1385683200000 | 229.54 |
1385942400000 | 224 |
1386028800000 | 222.05 |
1386115200000 | 224.5 |
1386201600000 | 222.29 |
1386288000000 | 223.07 |
1386547200000 | 226.14 |
1386633600000 | 230.33 |
1386720000000 | 224.78 |
1386806400000 | 224.69 |
1386892800000 | 226.29 |
1387152000000 | 228.34 |
1387238400000 | 228.31 |
1387324800000 | 229.03 |
1387411200000 | 228.23 |
1387497600000 | 228.88 |
1387756800000 | 229.75 |
1387843200000 | 234.32 |
1388102400000 | 237.56 |
1388361600000 | 235.18 |
1388448000000 | 237.72 |
1388620800000 | 240.48 |
1388707200000 | 238.75 |
1388966400000 | 238.56 |
1389052800000 | 237.79 |
1389139200000 | 236.14 |
1389225600000 | 233.33 |
1389312000000 | 235.98 |
1389571200000 | 235.53 |
1389657600000 | 235.26 |
1389744000000 | 238.76 |
1389830400000 | 241.97 |
1389916800000 | 243.92 |
1390176000000 | 246.52 |
1390262400000 | 245.29 |
1390348800000 | 241.74 |
1390435200000 | 241.41 |
1390521600000 | 236.61 |
1390780800000 | 234.55 |
1390867200000 | 236.99 |
1390953600000 | 239.91 |
1391040000000 | 237.66 |
1391126400000 | 235.76 |
1391385600000 | 231.26 |
1391472000000 | 231.54 |
1391558400000 | 229.86 |
1391644800000 | 232 |
1391731200000 | 237.17 |
1391990400000 | 239.6 |
1392076800000 | 244.52 |
1392163200000 | 242.92 |
1392249600000 | 246.69 |
1392336000000 | 250.21 |
1392595200000 | 250.27 |
1392681600000 | 250.75 |
1392768000000 | 246.96 |
1392854400000 | 252.48 |
1392940800000 | 249.86 |
1393200000000 | 249.83 |
1393286400000 | 248.4 |
1393372800000 | 249.7 |
1393459200000 | 249.96 |
1393545600000 | 247.73 |
1393804800000 | 247.71 |
1393891200000 | 249.59 |
1393977600000 | 250.89 |
1394064000000 | 252.31 |
1394150400000 | 246.27 |
1394409600000 | 243 |
1394496000000 | 241.44 |
1394582400000 | 244.34 |
1394668800000 | 245.84 |
1394755200000 | 246.32 |
1395014400000 | 245.44 |
1395100800000 | 245.66 |
1395187200000 | 239.89 |
1395273600000 | 239.33 |
1395360000000 | 242.84 |
1395619200000 | 236.91 |
1395705600000 | 239.03 |
1395792000000 | 232.88 |
1395878400000 | 236.57 |
1395964800000 | 238.87 |
1396224000000 | 237.78 |
1396310400000 | 238.4 |
1396396800000 | 241.32 |
1396483200000 | 240.36 |
1396569600000 | 240.74 |
1396828800000 | 239.1 |
1396915200000 | 243.08 |
1397001600000 | 245.21 |
1397088000000 | 241.19 |
1397174400000 | 238.31 |
1397433600000 | 241.46 |
1397520000000 | 238.88 |
1397606400000 | 238.98 |
1397692800000 | 238.64 |
1398124800000 | 240.25 |
1398211200000 | 242.04 |
1398297600000 | 241.78 |
1398384000000 | 242.8 |
1398643200000 | 239.35 |
1398729600000 | 242.54 |
1398816000000 | 242.45 |
1398902400000 | 241.66 |
1398988800000 | 244.44 |
1399248000000 | 241.67 |
1399334400000 | 240.51 |
1399420800000 | 239.68 |
1399507200000 | 239.01 |
1399593600000 | 239.73 |
1399852800000 | 245.09 |
1399939200000 | 245.17 |
1400025600000 | 246.09 |
1400112000000 | 243.12 |
1400198400000 | 241.48 |
1400457600000 | 241.95 |
1400544000000 | 239.94 |
1400630400000 | 240.28 |
1400716800000 | 240.28 |
1400803200000 | 240.9 |
1401062400000 | 241.38 |
1401148800000 | 237.58 |
1401235200000 | 235.48 |
1401321600000 | 236.95 |
1401408000000 | 237.97 |
1401667200000 | 236.99 |
1401753600000 | 236.57 |
1401840000000 | 236.76 |
1401926400000 | 238.63 |
1402012800000 | 239.25 |
1402272000000 | 238.59 |
1402358400000 | 239.95 |
1402444800000 | 241.08 |
1402531200000 | 241.32 |
1402617600000 | 243.86 |
1402876800000 | 243.25 |
1402963200000 | 244.26 |
1403049600000 | 248.64 |
1403136000000 | 252.94 |
1403222400000 | 252.7 |
1403481600000 | 256.94 |
1403568000000 | 252.42 |
1403654400000 | 253.46 |
1403740800000 | 254.93 |
1403827200000 | 255.66 |
1404086400000 | 259.11 |
1404172800000 | 259.24 |
1404259200000 | 261.68 |
1404345600000 | 263.7799 |
1404432000000 | 264.11 |
1404691200000 | 263.47 |
1404777600000 | 264.65 |
1404864000000 | 268.42 |
1404950400000 | 265.74 |
1405036800000 | 269 |
1405296000000 | 266.66 |
1405382400000 | 262.15 |
1405468800000 | 266.86 |
1405555200000 | 266.61 |
1405641600000 | 266.57 |
1405900800000 | 266.5299 |
1405987200000 | 266.07 |
1406073600000 | 266.48 |
1406160000000 | 265.57 |
1406246400000 | 267.02 |
1406505600000 | 268.7799 |
1406592000000 | 267.55 |
1406678400000 | 265.95 |
1406764800000 | 261.21 |
1406851200000 | 260.44 |
1407110400000 | 262.02 |
1407196800000 | 260.57 |
1407283200000 | 261.95 |
1407369600000 | 260.27 |
1407456000000 | 261.8399 |
1407715200000 | 263.29 |
1407801600000 | 264.44 |
1407888000000 | 264.66 |
1407974400000 | 263.37 |
1408060800000 | 262.0299 |
1408320000000 | 264.07 |
1408406400000 | 263.32 |
1408492800000 | 264.79 |
1408579200000 | 261.22 |
1408665600000 | 260.27 |
1408924800000 | 259.45 |
1409011200000 | 261.86 |
1409097600000 | 261.46 |
1409184000000 | 260.96 |
1409270400000 | 263.29 |
1409529600000 | 263.0899 |
1409616000000 | 257.96 |
1409702400000 | 259.0299 |
1409788800000 | 256.54 |
1409875200000 | 256.8 |
1410134400000 | 253.3 |
1410220800000 | 251.7 |
1410307200000 | 250.87 |
1410393600000 | 252.72 |
1410480000000 | 250.54 |
1410739200000 | 248.82 |
1410825600000 | 249.4 |
1410912000000 | 249.01 |
1410998400000 | 246.87 |
1411084800000 | 242.7 |
1411344000000 | 238.29 |
1411430400000 | 238.05 |
1411516800000 | 237.72 |
1411603200000 | 235.65 |
1411689600000 | 236.45 |
1411948800000 | 233.64 |
1412035200000 | 232.83 |
1412121600000 | 229.82 |
1412208000000 | 229.97 |
1412294400000 | 226.35 |
1412553600000 | 227.92 |
1412640000000 | 222.54 |
1412726400000 | 229.33 |
1412812800000 | 221.85 |
1412899200000 | 217.31 |
1413158400000 | 216.45 |
1413244800000 | 218.53 |
1413331200000 | 216.72 |
1413417600000 | 218.07 |
1413504000000 | 218.9 |
1413763200000 | 222.52 |
1413849600000 | 226.89 |
1413936000000 | 222.05 |
1414022400000 | 222.57 |
1414108800000 | 223.59 |
1414368000000 | 220.03 |
1414454400000 | 222.33 |
1414540800000 | 217.85 |
1414627200000 | 209.62 |
1414713600000 | 209.24 |
1414972800000 | 208.73 |
1415059200000 | 205.85 |
1415145600000 | 203.28 |
1415232000000 | 206.06 |
1415318400000 | 214.47 |
1415577600000 | 210.08 |
1415664000000 | 212.76 |
1415750400000 | 214.22 |
1415836800000 | 211.56 |
1415923200000 | 217.04 |
1416182400000 | 218.56 |
1416268800000 | 222.38 |
1416355200000 | 217.38 |
1416441600000 | 221.38 |
1416528000000 | 224.88 |
1416787200000 | 221.7 |
1416873600000 | 226.21 |
1416960000000 | 224.38 |
1417046400000 | 222.67 |
1417132800000 | 213.05 |
1417392000000 | 214.8 |
1417478400000 | 212.51 |
1417564800000 | 216.89 |
1417651200000 | 213.18 |
1417737600000 | 210.84 |
1417996800000 | 206.86 |
1418083200000 | 210.89 |
1418169600000 | 204.71 |
1418256000000 | 201.13 |
1418342400000 | 195.51 |
1418601600000 | 189.18 |
1418688000000 | 185.99 |
1418774400000 | 193.47 |
1418860800000 | 199.13 |
1418947200000 | 199.04 |
1419206400000 | 193.79 |
1419292800000 | 195.26 |
1419379200000 | 196.53 |
1419811200000 | 197.5 |
1419897600000 | 200.15 |
1419984000000 | 198.9 |
1420156800000 | 200.75 |
1420416000000 | 194.02 |
1420502400000 | 197.13 |
1420588800000 | 196.9 |
1420675200000 | 200.27 |
1420761600000 | 201.9199 |
1421020800000 | 201.74 |
1421107200000 | 193.35 |
1421193600000 | 185.86 |
1421280000000 | 190.53 |
1421366400000 | 196.26 |
1421625600000 | 197.02 |
1421712000000 | 199.69 |
1421798400000 | 203.45 |
1421884800000 | 204.21 |
1421971200000 | 198.76 |
1422230400000 | 201.08 |
1422316800000 | 200.84 |
1422403200000 | 195.65 |
1422489600000 | 193.04 |
1422576000000 | 194.85 |
1422835200000 | 198.73 |
1422921600000 | 202.77 |
1423008000000 | 202.28 |
1423094400000 | 207.91 |
1423180800000 | 202.08 |
1423440000000 | 203.02 |
1423526400000 | 201.78 |
1423612800000 | 199.04 |
1423699200000 | 204.32 |
1423785600000 | 207.57 |
1424044800000 | 207.3899 |
1424131200000 | 206.47 |
1424217600000 | 209.1399 |
1424304000000 | 206.78 |
1424390400000 | 208.04 |
1424649600000 | 205.69 |
1424736000000 | 207.21 |
1424822400000 | 207.3899 |
1424908800000 | 207.05 |
1424995200000 | 208.02 |
1425254400000 | 205.66 |
1425340800000 | 204.04 |
1425427200000 | 200.34 |
1425513600000 | 199.36 |
1425600000000 | 192.15 |
1425859200000 | 188.76 |
1425945600000 | 184.5 |
1426032000000 | 185.46 |
1426118400000 | 186.28 |
1426204800000 | 184.16 |
1426464000000 | 183.97 |
1426550400000 | 181.84 |
1426636800000 | 186.08 |
1426723200000 | 182.96 |
1426809600000 | 188.94 |
1427068800000 | 192.15 |
1427155200000 | 191.03 |
1427241600000 | 188.74 |
1427328000000 | 187.9199 |
1427414400000 | 185.4199 |
1427673600000 | 187.82 |
1427760000000 | 185.8899 |
1427846400000 | 188.95 |
1427932800000 | 189.65 |
1428364800000 | 191.32 |
1428451200000 | 191.48 |
1428537600000 | 190.63 |
1428624000000 | 192.1699 |
1428883200000 | 190.45 |
1428969600000 | 192.02 |
1429056000000 | 197.45 |
1429142400000 | 197.24 |
1429228800000 | 196.4199 |
1429488000000 | 197.74 |
1429574400000 | 194.22 |
1429660800000 | 193.56 |
1429747200000 | 195.71 |
1429833600000 | 198.33 |
1430092800000 | 202.21 |
1430179200000 | 205.98 |
1430265600000 | 207.72 |
1430352000000 | 205.74 |
1430438400000 | 208.8899 |
1430697600000 | 207.8899 |
1430784000000 | 204.97 |
1430870400000 | 203.54 |
1430956800000 | 202.61 |
1431043200000 | 204.81 |
1431302400000 | 204.07 |
1431388800000 | 204.06 |
1431475200000 | 205.48 |
1431561600000 | 207.07 |
1431648000000 | 206.72 |
1431907200000 | 204.54 |
1431993600000 | 198.4199 |
1432080000000 | 197.84 |
1432166400000 | 197 |
1432252800000 | 195.95 |
1432512000000 | 195.84 |
1432598400000 | 190.05 |
1432684800000 | 190.96 |
1432771200000 | 191.11 |
1432857600000 | 188.73 |
1433116800000 | 188.44 |
1433203200000 | 192.41 |
1433289600000 | 191.41 |
1433376000000 | 189.38 |
1433462400000 | 187.44 |
1433721600000 | 185.8899 |
1433808000000 | 186.86 |
1433894400000 | 187.95 |
1433980800000 | 185.34 |
1434067200000 | 184.46 |
1434326400000 | 183.3 |
1434412800000 | 182.71 |
1434499200000 | 184.54 |
1434585600000 | 185.9 |
1434672000000 | 182.65 |
1434931200000 | 180.31 |
1435017600000 | 182.4199 |
1435104000000 | 182.76 |
1435190400000 | 179.18 |
1435276800000 | 178.3 |
1435536000000 | 175.41 |
1435622400000 | 172.3899 |
1435708800000 | 171.94 |
1435795200000 | 171.99 |
1435881600000 | 172.45 |
1436140800000 | 171.27 |
1436227200000 | 166.87 |
1436313600000 | 163.34 |
1436400000000 | 163.72 |
1436486400000 | 163.49 |
1436745600000 | 165.75 |
1436832000000 | 165.36 |
1436918400000 | 161.49 |
1437004800000 | 159.34 |
1437091200000 | 154.77 |
1437350400000 | 146.69 |
1437436800000 | 148.9199 |
1437523200000 | 147.01 |
1437609600000 | 142.99 |
1437696000000 | 140.69 |
1437955200000 | 136.85 |
1438041600000 | 140.26 |
1438128000000 | 141.65 |
1438214400000 | 138.48 |
1438300800000 | 139.3899 |
1438560000000 | 136.88 |
1438646400000 | 136.1 |
1438732800000 | 134.95 |
1438819200000 | 137.08 |
1438905600000 | 134.88 |
1439164800000 | 142 |
1439251200000 | 137.49 |
1439337600000 | 140.6 |
1439424000000 | 137.12 |
1439510400000 | 137.11 |
1439769600000 | 139.07 |
1439856000000 | 136.19 |
1439942400000 | 136.07 |
1440028800000 | 136.06 |
1440115200000 | 132.57 |
1440374400000 | 123.59 |
1440460800000 | 120.51 |
1440547200000 | 119.03 |
1440633600000 | 128.15 |
1440720000000 | 131.63 |
1440979200000 | 130.96 |
1441065600000 | 126.29 |
1441152000000 | 126.77 |
1441238400000 | 127.35 |
1441324800000 | 124.28 |
1441584000000 | 124.14 |
1441670400000 | 128.4 |
1441756800000 | 126.54 |
1441843200000 | 127 |
1441929600000 | 127.55 |
1442188800000 | 125.15 |
1442275200000 | 125.92 |
1442361600000 | 130.73 |
1442448000000 | 131.36 |
1442534400000 | 128.18 |
1442793600000 | 125.78 |
1442880000000 | 121.24 |
1442966400000 | 119 |
1443052800000 | 122.03 |
1443139200000 | 121.05 |
1443398400000 | 116.7 |
1443484800000 | 116.19 |
1443571200000 | 118.89 |
1443657600000 | 117.77 |
1443744000000 | 123.43 |
1444003200000 | 129.54 |
1444089600000 | 134.15 |
1444176000000 | 138.06 |
1444262400000 | 138.43 |
1444348800000 | 140.86 |
1444608000000 | 138.44 |
1444694400000 | 137.15 |
1444780800000 | 141.06 |
1444867200000 | 141.25 |
1444953600000 | 138.88 |
1445212800000 | 135.25 |
1445299200000 | 137.4 |
1445385600000 | 134.47 |
1445472000000 | 137.52 |
1445558400000 | 140.15 |
1445817600000 | 136.9199 |
1445904000000 | 136.25 |
1445990400000 | 137.63 |
1446076800000 | 134.49 |
1446163200000 | 133.62 |
1446422400000 | 135.44 |
1446508800000 | 135.88 |
1446595200000 | 134.11 |
1446681600000 | 130.15 |
1446768000000 | 127.3 |
1447027200000 | 127.04 |
1447113600000 | 124.37 |
1447200000000 | 123.87 |
1447286400000 | 120.98 |
1447372800000 | 121.73 |
1447632000000 | 122.89 |
1447718400000 | 119.26 |
1447804800000 | 123.39 |
1447891200000 | 124.93 |
1447977600000 | 122.66 |
1448236800000 | 122.35 |
1448323200000 | 125 |
1448409600000 | 124.83 |
1448496000000 | 125.29 |
1448582400000 | 123.58 |
1448841600000 | 125.51 |
1448928000000 | 126.71 |
1449014400000 | 123.5 |
1449100800000 | 123.17 |
1449187200000 | 128.3899 |
1449446400000 | 123.79 |
1449532800000 | 120.55 |
1449619200000 | 122.09 |
1449705600000 | 123.2 |
1449792000000 | 121.3 |
1450051200000 | 117.03 |
1450137600000 | 117.9 |
1450224000000 | 120.57 |
1450310400000 | 115.07 |
1450396800000 | 116.67 |
1450656000000 | 118.18 |
1450742400000 | 119.72 |
1450828800000 | 123.77 |
1450915200000 | 125.27 |
1451260800000 | 122.79 |
1451347200000 | 122.5 |
1451433600000 | 120.6 |
1451520000000 | 120.2 |
1451865600000 | 120.9 |
1451952000000 | 119.94 |
1452038400000 | 118.43 |
1452124800000 | 118.55 |
1452211200000 | 115.51 |
1452470400000 | 111.53 |
1452556800000 | 108.66 |
1452643200000 | 107.8 |
1452729600000 | 107.18 |
1452816000000 | 106.88 |
1453075200000 | 106.97 |
1453161600000 | 102.62 |
1453248000000 | 103.26 |
1453334400000 | 105.04 |
1453420800000 | 105.73 |
1453680000000 | 105.16 |
1453766400000 | 108.8 |
1453852800000 | 110.68 |
1453939200000 | 110.03 |
1454025600000 | 114.29 |
1454284800000 | 115.3 |
1454371200000 | 112.68 |
1454457600000 | 120.59 |
1454544000000 | 127.46 |
1454630400000 | 129.37 |
1454889600000 | 130.26 |
1454976000000 | 127.32 |
1455062400000 | 127.26 |
1455148800000 | 128 |
1455235200000 | 133.03 |
1455494400000 | 133.31 |
1455580800000 | 132.55 |
1455667200000 | 136.1399 |
1455753600000 | 138.54 |
1455840000000 | 135.4 |
1456099200000 | 140.28 |
1456185600000 | 139.8 |
1456272000000 | 140.72 |
1456358400000 | 142.08 |
1456444800000 | 139.95 |
1456704000000 | 142.1699 |
1456790400000 | 141.45 |
1456876800000 | 146.95 |
1456963200000 | 149.88 |
1457049600000 | 150.48 |
1457308800000 | 154.2 |
1457395200000 | 148.05 |
1457481600000 | 150.1699 |
1457568000000 | 155.84 |
1457654400000 | 155.16 |
1457913600000 | 154.07 |
1458000000000 | 153.4199 |
1458086400000 | 160.66 |
1458172800000 | 163.25 |
1458259200000 | 163.31 |
1458518400000 | 162.95 |
1458604800000 | 161.87 |
1458691200000 | 152.32 |
1458777600000 | 154.85 |
1459209600000 | 159.08 |
1459296000000 | 159.01 |
1459382400000 | 157.69 |
1459468800000 | 156.47 |
1459728000000 | 154.13 |
1459814400000 | 156.11 |
1459900800000 | 157.09 |
1459987200000 | 157.21 |
1460073600000 | 161.78 |
1460332800000 | 167.96 |
1460419200000 | 168.53 |
1460505600000 | 168.82 |
1460592000000 | 166.13 |
1460678400000 | 168.13 |
1460937600000 | 169.28 |
1461024000000 | 175.79 |
1461110400000 | 174.36 |
1461196800000 | 174.9199 |
1461283200000 | 173.83 |
1461542400000 | 171.82 |
1461628800000 | 175.58 |
1461715200000 | 180.26 |
1461801600000 | 183.57 |
1461888000000 | 191.97 |
1462147200000 | 189.06 |
1462233600000 | 181.71 |
1462320000000 | 176.71 |
1462406400000 | 177.49 |
1462492800000 | 181.71 |
1462752000000 | 172.41 |
1462838400000 | 177.21 |
1462924800000 | 179.6 |
1463011200000 | 176.1 |
1463097600000 | 175.25 |
1463356800000 | 179.62 |
1463443200000 | 180.53 |
1463529600000 | 170.12 |
1463616000000 | 172.46 |
1463702400000 | 172.97 |
1463961600000 | 173.94 |
1464048000000 | 168.6699 |
1464134400000 | 172.26 |
1464220800000 | 171.82 |
1464307200000 | 169.4199 |
1464566400000 | 169.09 |
1464652800000 | 170.63 |
1464739200000 | 170.43 |
1464825600000 | 171.33 |
1464912000000 | 182.62 |
1465171200000 | 183.81 |
1465257600000 | 182.8 |
1465344000000 | 186.07 |
1465430400000 | 185.9 |
1465516800000 | 183.6 |
1465776000000 | 183.86 |
1465862400000 | 179.95 |
1465948800000 | 185.46 |
1466035200000 | 182.58 |
1466121600000 | 184.11 |
1466380800000 | 185.32 |
1466467200000 | 182.46 |
1466553600000 | 184.47 |
1466640000000 | 184.51 |
1466726400000 | 185.71 |
1466985600000 | 184.1399 |
1467072000000 | 184.79 |
1467158400000 | 187.44 |
1467244800000 | 192.1399 |
1467331200000 | 194.71 |
1467590400000 | 198.98 |
1467676800000 | 196.44 |
1467763200000 | 199.74 |
1467849600000 | 197.71 |
1467936000000 | 200.8899 |
1468195200000 | 203.2 |
1468281600000 | 202.23 |
1468368000000 | 205.12 |
1468454400000 | 205.59 |
1468540800000 | 206.15 |
1468800000000 | 206.85 |
1468886400000 | 203.97 |
1468972800000 | 196.45 |
1469059200000 | 199.63 |
1469145600000 | 199.84 |
1469404800000 | 195.86 |
1469491200000 | 200.05 |
1469577600000 | 204.8899 |
1469664000000 | 204.9199 |
1469750400000 | 208.49 |
1470009600000 | 206.95 |
1470096000000 | 210.62 |
1470182400000 | 209.55 |
1470268800000 | 209.68 |
1470355200000 | 206.56 |
1470614400000 | 207.73 |
1470700800000 | 208.58 |
1470787200000 | 210.72 |
1470873600000 | 210.75 |
1470960000000 | 208.87 |
1471219200000 | 209.83 |
1471305600000 | 208.3 |
1471392000000 | 207.08 |
1471478400000 | 209.18 |
1471564800000 | 205.09 |
1471824000000 | 203.87 |
1471910400000 | 203.19 |
1471996800000 | 190.3 |
1472083200000 | 192.6 |
1472169600000 | 192.53 |
1472428800000 | 194.82 |
1472515200000 | 188 |
1472601600000 | 185.66 |
1472688000000 | 189.97 |
1472774400000 | 193.52 |
1473033600000 | 194.21 |
1473120000000 | 199.91 |
1473206400000 | 199.23 |
1473292800000 | 196.84 |
1473379200000 | 187.78 |
1473638400000 | 192.18 |
1473724800000 | 185.8899 |
1473811200000 | 185 |
1473897600000 | 187.73 |
1473984000000 | 186.52 |
1474243200000 | 187.07 |
1474329600000 | 186.28 |
1474416000000 | 195.88 |
1474502400000 | 196.36 |
1474588800000 | 193.78 |
1474848000000 | 192.37 |
1474934400000 | 189.48 |
1475020800000 | 193.21 |
1475107200000 | 193.46 |
1475193600000 | 192.48 |
1475452800000 | 188.94 |
1475539200000 | 177.49 |
1475625600000 | 178.9 |
1475712000000 | 176.47 |
1475798400000 | 175.96 |
1476057600000 | 176.9199 |
1476144000000 | 172.8 |
1476230400000 | 175.1 |
1476316800000 | 174.44 |
1476403200000 | 173.56 |
1476662400000 | 175.43 |
1476748800000 | 179.49 |
1476835200000 | 184.62 |
1476921600000 | 183.37 |
1477008000000 | 182.36 |
1477267200000 | 180.58 |
1477353600000 | 183.3 |
1477440000000 | 181.99 |
1477526400000 | 179.93 |
1477612800000 | 182.06 |
1477872000000 | 186.35 |
1477958400000 | 187.34 |
1478044800000 | 183.86 |
1478131200000 | 185.22 |
1478217600000 | 185.78 |
1478476800000 | 182.8899 |
1478563200000 | 184.34 |
1478649600000 | 190.25 |
1478736000000 | 183.74 |
1478822400000 | 176.78 |
1479081600000 | 178.43 |
1479168000000 | 184.18 |
1479254400000 | 184.22 |
1479340800000 | 182.07 |
1479427200000 | 180.5 |
1479686400000 | 184.03 |
1479772800000 | 186.79 |
1479859200000 | 184.5 |
1479945600000 | 184.36 |
1480032000000 | 185.35 |
1480291200000 | 188.13 |
1480377600000 | 186 |
1480464000000 | 184.23 |
1480550400000 | 183.4 |
1480636800000 | 188.1 |
1480896000000 | 190.6399 |
1480982400000 | 189.78 |
1481068800000 | 191.3 |
1481155200000 | 191.2 |
1481241600000 | 188.31 |
1481500800000 | 187.44 |
1481587200000 | 187.84 |
1481673600000 | 182.37 |
1481760000000 | 178.19 |
1481846400000 | 177.45 |
1482105600000 | 177.66 |
1482192000000 | 179.4199 |
1482278400000 | 179.05 |
1482364800000 | 178.07 |
1482451200000 | 179.87 |
1482796800000 | 179.95 |
1482883200000 | 181.95 |
1482969600000 | 187.53 |
1483056000000 | 183.36 |
1483315200000 | 183.36 |
1483401600000 | 187.09 |
1483488000000 | 190.6399 |
1483574400000 | 195.69 |
1483660800000 | 193.13 |
1483920000000 | 191.83 |
1484006400000 | 194.78 |
1484092800000 | 195.52 |
1484179200000 | 195.24 |
1484265600000 | 196.08 |
1484524800000 | 196.35 |
1484611200000 | 196.54 |
1484697600000 | 197.74 |
1484784000000 | 195.69 |
1484870400000 | 198.09 |
1485129600000 | 201.36 |
1485216000000 | 206.91 |
1485302400000 | 205.84 |
1485388800000 | 202.5 |
1485475200000 | 203.8 |
1485734400000 | 203.21 |
1485820800000 | 206.19 |
1485907200000 | 207.41 |
1485993600000 | 208.36 |
1486080000000 | 206.85 |
1486339200000 | 209 |
1486425600000 | 208.1399 |
1486512000000 | 210.29 |
1486598400000 | 209.15 |
1486684800000 | 213.24 |
1486944000000 | 213.68 |
1487030400000 | 212.33 |
1487116800000 | 210.35 |
1487203200000 | 212.14 |
1487289600000 | 209.81 |
1487548800000 | 209.93 |
1487635200000 | 209.78 |
1487721600000 | 205.66 |
1487808000000 | 203.85 |
1487894400000 | 202.6699 |
1488153600000 | 198.1 |
1488240000000 | 197.47 |
1488326400000 | 200.8899 |
1488412800000 | 194.59 |
1488499200000 | 195.45 |
1488758400000 | 192.04 |
1488844800000 | 189.58 |
1488931200000 | 189.1 |
1489017600000 | 187.09 |
1489104000000 | 189.76 |
1489363200000 | 190.7 |
1489449600000 | 187.83 |
1489536000000 | 195.95 |
1489622400000 | 196.44 |
1489708800000 | 195.6 |
1489968000000 | 197.3899 |
1490054400000 | 195.16 |
1490140800000 | 196.83 |
1490227200000 | 196.1 |
1490313600000 | 194.43 |
1490572800000 | 195.28 |
1490659200000 | 193.79 |
1490745600000 | 193.69 |
1490832000000 | 194.49 |
1490918400000 | 193.97 |
1491177600000 | 196.18 |
1491264000000 | 197.94 |
1491350400000 | 197.32 |
1491436800000 | 198.25 |
1491523200000 | 197.69 |
1491782400000 | 198.9 |
1491868800000 | 201.47 |
1491955200000 | 198.6399 |
1492041600000 | 196.63 |
1492473600000 | 195.9199 |
1492560000000 | 193.53 |
1492646400000 | 196.26 |
1492732800000 | 196.03 |
1492992000000 | 196.15 |
1493078400000 | 192.43 |
1493164800000 | 194.82 |
1493251200000 | 191.74 |
1493337600000 | 193.07 |
1493596800000 | 191.09 |
1493683200000 | 191.33 |
1493769600000 | 187.32 |
1493856000000 | 184.98 |
1493942400000 | 186.8 |
1494201600000 | 186.29 |
1494288000000 | 185.49 |
1494374400000 | 186.6699 |
1494460800000 | 187.69 |
1494547200000 | 188.6399 |
1494806400000 | 190.36 |
1494892800000 | 191.22 |
1494979200000 | 188.87 |
1495065600000 | 185.98 |
1495152000000 | 188.46 |
1495411200000 | 189.24 |
1495497600000 | 188.72 |
1495584000000 | 189.97 |
1495670400000 | 188.5 |
1495756800000 | 189.3899 |
1496016000000 | 188.8 |
1496102400000 | 189.18 |
1496188800000 | 188.56 |
1496275200000 | 189.37 |
1496361600000 | 188.54 |
1496620800000 | 187.76 |
1496707200000 | 191.87 |
1496793600000 | 190.6 |
1496880000000 | 191.9 |
1496966400000 | 191.36 |
1497225600000 | 190.41 |
1497312000000 | 192.43 |
1497398400000 | 187.71 |
1497484800000 | 182.72 |
1497571200000 | 182.33 |
1497830400000 | 183.5 |
1497916800000 | 181.93 |
1498003200000 | 182.9199 |
1498089600000 | 185.06 |
1498176000000 | 188.11 |
1498435200000 | 186.74 |
1498521600000 | 183.51 |
1498608000000 | 186.41 |
1498694400000 | 184.65 |
1498780800000 | 184.88 |
1499040000000 | 185.55 |
1499126400000 | 184.18 |
1499212800000 | 185.85 |
1499299200000 | 184.95 |
1499385600000 | 183.03 |
1499644800000 | 187.34 |
1499731200000 | 188.66 |
1499817600000 | 188.13 |
1499904000000 | 189.46 |
1499990400000 | 190.46 |
1500249600000 | 193.37 |
1500336000000 | 192.73 |
1500422400000 | 193.99 |
1500508800000 | 194.09 |
1500595200000 | 194.6399 |
1500854400000 | 192.79 |
1500940800000 | 198.74 |
1501027200000 | 199.4 |
1501113600000 | 198.74 |
1501200000000 | 197.66 |
1501459200000 | 197.81 |
1501545600000 | 197.98 |
1501632000000 | 196.8899 |
1501718400000 | 195.91 |
1501804800000 | 195.1699 |
1502064000000 | 195.9199 |
1502150400000 | 195.45 |
1502236800000 | 195.83 |
1502323200000 | 195.63 |
1502409600000 | 194 |
1502668800000 | 194.91 |
1502755200000 | 193.28 |
1502841600000 | 198.13 |
1502928000000 | 195.86 |
1503014400000 | 194.6699 |
1503273600000 | 196.78 |
1503360000000 | 198.37 |
1503446400000 | 199.75 |
1503532800000 | 200.55 |
1503619200000 | 201.22 |
1503878400000 | 205.18 |
1503964800000 | 205.4199 |
1504051200000 | 203.91 |
1504137600000 | 205.11 |
1504224000000 | 207.58 |
1504483200000 | 207.31 |
1504569600000 | 206.08 |
1504656000000 | 205.1 |
1504742400000 | 206.81 |
1504828800000 | 204.11 |
1505088000000 | 202.43 |
1505174400000 | 202.8 |
1505260800000 | 199.28 |
1505347200000 | 199.36 |
1505433600000 | 198.5 |
1505692800000 | 199.01 |
1505779200000 | 200.18 |
1505865600000 | 199.75 |
1505952000000 | 197.49 |
1506038400000 | 198.03 |
1506297600000 | 198.02 |
1506384000000 | 196.4 |
1506470400000 | 197.59 |
1506556800000 | 197.97 |
1506643200000 | 196.37 |
1506902400000 | 198.99 |
1506988800000 | 200.65 |
1507075200000 | 201.87 |
1507161600000 | 203.36 |
1507248000000 | 202.76 |
1507507200000 | 202.3 |
1507593600000 | 202.85 |
1507680000000 | 203.53 |
1507766400000 | 204.38 |
1507852800000 | 205.7 |
1508112000000 | 204.25 |
1508198400000 | 202.9199 |
1508284800000 | 202.49 |
1508371200000 | 203.66 |
1508457600000 | 204.82 |
1508716800000 | 203.1699 |
1508803200000 | 203.91 |
1508889600000 | 201.3899 |
1508976000000 | 198.33 |
1509062400000 | 197.32 |
1509321600000 | 197.31 |
1509408000000 | 196.12 |
1509494400000 | 197.16 |
1509580800000 | 197.27 |
1509667200000 | 196.18 |
1509926400000 | 199.07 |
1510012800000 | 197.94 |
1510099200000 | 199.48 |
1510185600000 | 197.91 |
1510272000000 | 196.13 |
1510531200000 | 196 |
1510617600000 | 194.16 |
1510704000000 | 193.51 |
1510790400000 | 193.74 |
1510876800000 | 194.61 |
1511136000000 | 194.77 |
1511222400000 | 196.43 |
1511308800000 | 197.87 |
1511395200000 | 198.77 |
1511481600000 | 198.74 |
1511740800000 | 198.33 |
1511827200000 | 198.12 |
1511913600000 | 196.04 |
1512000000000 | 197.11 |
1512086400000 | 197.12 |
1512345600000 | 198.36 |
1512432000000 | 195.6399 |
1512518400000 | 195 |
1512604800000 | 196.65 |
1512691200000 | 197.6699 |
1512950400000 | 198.13 |
1513036800000 | 198.69 |
1513123200000 | 203.28 |
1513209600000 | 200.52 |
1513296000000 | 203.78 |
1513555200000 | 206.9 |
1513641600000 | 206.6399 |
1513728000000 | 210.17 |
1513814400000 | 212.12 |
1513900800000 | 212.33 |
1514332800000 | 215.08 |
1514419200000 | 216.88 |
1514505600000 | 215.96 |
1514851200000 | 222.04 |
1514937600000 | 221.82 |
1515024000000 | 224.25 |
1515110400000 | 225.21 |
1515369600000 | 225.78 |
1515456000000 | 222.98 |
1515542400000 | 225.63 |
1515628800000 | 228.27 |
1515715200000 | 230.17 |
1515974400000 | 233.09 |
1516060800000 | 230.44 |
1516147200000 | 229.22 |
1516233600000 | 227.06 |
1516320000000 | 229.08 |
1516579200000 | 228.37 |
1516665600000 | 228.43 |
1516752000000 | 231.73 |
1516838400000 | 230.95 |
1516924800000 | 232.03 |
1517184000000 | 228.93 |
1517270400000 | 226.24 |
1517356800000 | 226.74 |
1517443200000 | 226.11 |
1517529600000 | 218.27 |
1517788800000 | 212.84 |
1517875200000 | 213.22 |
1517961600000 | 209.49 |
1518048000000 | 203.52 |
1518134400000 | 205.2 |
1518393600000 | 209.34 |
1518480000000 | 211.44 |
1518566400000 | 219.1 |
1518652800000 | 219.63 |
1518739200000 | 219.05 |
1518998400000 | 218.8 |
1519084800000 | 215.07 |
1519171200000 | 214.29 |
1519257600000 | 214.04 |
1519344000000 | 216.38 |
1519603200000 | 217.88 |
1519689600000 | 213.96 |
1519776000000 | 210.32 |
1519862400000 | 210.22 |
1519948800000 | 209.93 |
1520208000000 | 210.59 |
1520294400000 | 212.81 |
1520380800000 | 209.27 |
1520467200000 | 206.5 |
1520553600000 | 208.03 |
1520812800000 | 210.2 |
1520899200000 | 211.12 |
1520985600000 | 210.68 |
1521072000000 | 208.48 |
1521158400000 | 209.41 |
1521417600000 | 206.48 |
1521504000000 | 204.41 |
1521590400000 | 209.13 |
1521676800000 | 201.54 |
1521763200000 | 201.58 |
1522022400000 | 205.63 |
1522108800000 | 203.01 |
1522195200000 | 199.25 |
1522281600000 | 204.81 |
1522713600000 | 204.34 |
1522800000000 | 203.94 |
1522886400000 | 207.56 |
1522972800000 | 204.2 |
1523232000000 | 203.84 |
1523318400000 | 208.75 |
1523404800000 | 209.11 |
1523491200000 | 208.4 |
1523577600000 | 210.6 |
1523836800000 | 211.15 |
1523923200000 | 212.96 |
1524009600000 | 217.09 |
1524096000000 | 217.59 |
1524182400000 | 215.16 |
1524441600000 | 211.45 |
1524528000000 | 207.13 |
1524614400000 | 205.08 |
1524700800000 | 206.1 |
1524787200000 | 205.2 |
1525046400000 | 202.49 |
1525132800000 | 200.99 |
1525219200000 | 202.05 |
1525305600000 | 204 |
1525392000000 | 206.71 |
1525651200000 | 206.61 |
1525737600000 | 205.62 |
1525824000000 | 208.1699 |
1525910400000 | 211.26 |
1525996800000 | 212.61 |
1526256000000 | 213.15 |
1526342400000 | 210.18 |
1526428800000 | 214.5 |
1526515200000 | 214.85 |
1526601600000 | 214.13 |
1526860800000 | 214.09 |
1526947200000 | 214.85 |
1527033600000 | 213.85 |
1527120000000 | 215.35 |
1527206400000 | 212.38 |
1527465600000 | 211.16 |
1527552000000 | 209.24 |
1527638400000 | 213.36 |
1527724800000 | 212.16 |
1527811200000 | 213.73 |
1528070400000 | 214.22 |
1528156800000 | 216.72 |
1528243200000 | 221.5 |
1528329600000 | 219.1 |
1528416000000 | 219.5 |
1528675200000 | 220.02 |
1528761600000 | 219.76 |
1528848000000 | 218.57 |
1528934400000 | 219.28 |
1529020800000 | 212.5 |
1529280000000 | 212.65 |
1529366400000 | 209.21 |
1529452800000 | 208.52 |
1529539200000 | 206.32 |
1529625600000 | 208.49 |
1529884800000 | 203.82 |
1529971200000 | 205.84 |
1530057600000 | 205.83 |
1530144000000 | 204.79 |
1530230400000 | 208.61 |
1530489600000 | 208.03 |
1530576000000 | 207.65 |
1530662400000 | 208.1699 |
1530748800000 | 210.11 |
1530835200000 | 210.79 |
1531094400000 | 212.7 |
1531180800000 | 213.16 |
1531267200000 | 207.59 |
1531353600000 | 208.4199 |
1531440000000 | 207.1399 |
1531699200000 | 206.2 |
1531785600000 | 206.8899 |
1531872000000 | 208.36 |
1531958400000 | 204.02 |
1532044800000 | 205.09 |
1532304000000 | 203.47 |
1532390400000 | 206.03 |
1532476800000 | 206.06 |
1532563200000 | 204.12 |
1532649600000 | 203.13 |
1532908800000 | 203.1399 |
1532995200000 | 205.1399 |
1533081600000 | 199.77 |
1533168000000 | 198.02 |
1533254400000 | 199.6 |
1533513600000 | 198.81 |
1533600000000 | 197.56 |
1533686400000 | 197.47 |
1533772800000 | 197.1399 |
1533859200000 | 195.02 |
1534118400000 | 191.74 |
1534204800000 | 190.29 |
1534291200000 | 179.91 |
1534377600000 | 180.24 |
1534464000000 | 183.26 |
1534723200000 | 183.71 |
1534809600000 | 185.27 |
1534896000000 | 186.47 |
1534982400000 | 182.35 |
1535068800000 | 185.66 |
1535328000000 | 188.74 |
1535414400000 | 187.59 |
1535500800000 | 187.16 |
1535587200000 | 183.53 |
1535673600000 | 181.34 |
1535932800000 | 181.13 |
1536019200000 | 176.35 |
1536105600000 | 176.98 |
1536192000000 | 176.72 |
1536278400000 | 176.37 |
1536537600000 | 174.47 |
1536624000000 | 173.9199 |
1536710400000 | 179.31 |
1536796800000 | 179.4199 |
1536883200000 | 179.57 |
1537142400000 | 181.69 |
1537228800000 | 184.19 |
1537315200000 | 186.75 |
1537401600000 | 187.5 |
1537488000000 | 187.2 |
1537747200000 | 184.37 |
1537833600000 | 184.59 |
1537920000000 | 181.15 |
1538006400000 | 180.58 |
1538092800000 | 180.32 |
1538352000000 | 181.45 |
1538438400000 | 184.81 |
1538524800000 | 182.8 |
1538611200000 | 181.74 |
1538697600000 | 180.19 |
1538956800000 | 179.32 |
1539043200000 | 176.05 |
1539129600000 | 174.21 |
1539216000000 | 179.85 |
1539302400000 | 178.08 |
1539561600000 | 178.32 |
1539648000000 | 178.05 |
1539734400000 | 176.79 |
1539820800000 | 176.1 |
1539907200000 | 175.24 |
1540166400000 | 174.11 |
1540252800000 | 172.94 |
1540339200000 | 166.4 |
1540425600000 | 163.75 |
1540512000000 | 165.29 |
1540771200000 | 164.36 |
1540857600000 | 167.44 |
1540944000000 | 169.8 |
1541030400000 | 175.96 |
1541116800000 | 176.03 |
1541376000000 | 175.57 |
1541462400000 | 175.76 |
1541548800000 | 177.28 |
1541635200000 | 176.4 |
1541721600000 | 172.08 |
1541980800000 | 169.21 |
1542067200000 | 169.41 |
1542153600000 | 171.88 |
1542240000000 | 174.61 |
1542326400000 | 176.3899 |
1542585600000 | 174.49 |
1542672000000 | 171.36 |
1542758400000 | 175.24 |
1542844800000 | 175.87 |
1542931200000 | 169.94 |
1543190400000 | 170.59 |
1543276800000 | 167.23 |
1543363200000 | 171.26 |
1543449600000 | 171.1 |
1543536000000 | 171.56 |
1543795200000 | 175.95 |
1543881600000 | 174.57 |
1543968000000 | 174.59 |
1544054400000 | 171.6399 |
1544140800000 | 172.56 |
1544400000000 | 171.18 |
1544486400000 | 170.83 |
1544572800000 | 173.83 |
1544659200000 | 173.21 |
1544745600000 | 171.58 |
1545004800000 | 169.79 |
1545091200000 | 171.68 |
1545177600000 | 164.2 |
1545264000000 | 166.47 |
1545350400000 | 164.1 |
1545609600000 | 164.53 |
1545868800000 | 169.58 |
1545955200000 | 166.6699 |
1546214400000 | 168.23 |
1546387200000 | 167.27 |
1546473600000 | 165.4 |
1546560000000 | 169.2 |
1546819200000 | 168.38 |
1546905600000 | 169.69 |
1546992000000 | 172.06 |
1547078400000 | 173.04 |
1547164800000 | 173.94 |
1547424000000 | 171.61 |
1547510400000 | 169.75 |
1547596800000 | 171.91 |
1547683200000 | 173.18 |
1547769600000 | 174.6699 |
1548028800000 | 174.95 |
1548115200000 | 174.15 |
1548201600000 | 173.66 |
1548288000000 | 171.71 |
1548374400000 | 176.81 |
1548633600000 | 175.79 |
1548720000000 | 180.27 |
1548806400000 | 182.94 |
1548892800000 | 186.74 |
1548979200000 | 184.66 |
1549238400000 | 186.12 |
1549324800000 | 186.08 |
1549411200000 | 185.24 |
1549497600000 | 183.72 |
1549584000000 | 183.36 |
1549843200000 | 181.82 |
1549929600000 | 182.77 |
1550016000000 | 181.91 |
1550102400000 | 181.16 |
1550188800000 | 182.63 |
1550448000000 | 182.9199 |
1550534400000 | 187.24 |
1550620800000 | 191.65 |
1550707200000 | 189.09 |
1550793600000 | 190.28 |
1551052800000 | 190.06 |
1551139200000 | 188.01 |
1551225600000 | 185.8899 |
1551312000000 | 184.4199 |
1551398400000 | 183.57 |
1551657600000 | 184.09 |
1551744000000 | 184.94 |
1551830400000 | 181.94 |
1551916800000 | 181.6399 |
1552003200000 | 181.5 |
1552262400000 | 183.66 |
1552348800000 | 186.61 |
1552435200000 | 187.34 |
1552521600000 | 183.45 |
1552608000000 | 183.24 |
1552867200000 | 183.38 |
1552953600000 | 184.25 |
1553040000000 | 184.54 |
1553126400000 | 187.19 |
1553212800000 | 184.7 |
1553472000000 | 186.87 |
1553558400000 | 189.98 |
1553644800000 | 189.45 |
1553731200000 | 188.43 |
1553817600000 | 189.13 |
1554076800000 | 190.07 |
1554163200000 | 189.93 |
1554249600000 | 190.23 |
1554336000000 | 192.69 |
1554422400000 | 192.41 |
1554681600000 | 193.77 |
1554768000000 | 192.04 |
1554854400000 | 191.31 |
1554940800000 | 189.81 |
1555027200000 | 191.74 |
1555286400000 | 191.37 |
1555372800000 | 189.4 |
1555459200000 | 187.98 |
1555545600000 | 185.8 |
1555977600000 | 182.97 |
1556064000000 | 181.94 |
1556150400000 | 178.22 |
1556236800000 | 180.41 |
1556496000000 | 178.55 |
1556582400000 | 178.75 |
1556668800000 | 174.69 |
1556755200000 | 173.35 |
1556841600000 | 176.71 |
1557100800000 | 174.71 |
1557187200000 | 174.24 |
1557273600000 | 173.1 |
1557360000000 | 172.25 |
1557446400000 | 172.15 |
1557705600000 | 170.87 |
1557792000000 | 171.65 |
1557878400000 | 171.16 |
1557964800000 | 170.52 |
1558051200000 | 169.13 |
1558310400000 | 168.1 |
1558396800000 | 168.95 |
1558483200000 | 165.6699 |
1558569600000 | 164.35 |
1558656000000 | 164.66 |
1558915200000 | 165.06 |
1559001600000 | 164.6399 |
1559088000000 | 163.9 |
1559174400000 | 163.78 |
1559260800000 | 166.73 |
1559520000000 | 171.09 |
1559606400000 | 174.3 |
1559692800000 | 174.68 |
1559779200000 | 176.3 |
1559865600000 | 177.43 |
1560124800000 | 176.47 |
1560211200000 | 177.95 |
1560297600000 | 178.46 |
1560384000000 | 179.76 |
1560470400000 | 179.3 |
1560729600000 | 180.05 |
1560816000000 | 183.31 |
1560902400000 | 184.56 |
1560988800000 | 189.71 |
1561075200000 | 190.29 |
1561334400000 | 193.53 |
1561420800000 | 192.11 |
1561507200000 | 192.05 |
1561593600000 | 191.66 |
1561680000000 | 193.65 |
1561939200000 | 192.98 |
1562025600000 | 192.83 |
1562112000000 | 193.54 |
1562198400000 | 194.1399 |
1562284800000 | 191.73 |
1562544000000 | 190.88 |
1562630400000 | 191.54 |
1562716800000 | 193.1399 |
1562803200000 | 192.77 |
1562889600000 | 193.98 |
1563148800000 | 193.46 |
1563235200000 | 193.27 |
1563321600000 | 196 |
1563408000000 | 198.57 |
1563494400000 | 200.1399 |
1563753600000 | 201.08 |
1563840000000 | 201.26 |
1563926400000 | 202.55 |
1564012800000 | 199.73 |
1564099200000 | 198.19 |
1564358400000 | 199.03 |
1564444800000 | 198.28 |
1564531200000 | 192.13 |
1564617600000 | 192.94 |
1564704000000 | 190.2 |
1564963200000 | 188.8899 |
1565049600000 | 191.98 |
1565136000000 | 195.12 |
1565222400000 | 197.06 |
1565308800000 | 194.31 |
1565568000000 | 191.94 |
1565654400000 | 192.63 |
1565740800000 | 190.36 |
1565827200000 | 190.43 |
1565913600000 | 190.98 |
1566172800000 | 191.24 |
1566259200000 | 192.57 |
1566345600000 | 193.02 |
1566432000000 | 192.63 |
1566518400000 | 194.32 |
1566777600000 | 195.19 |
1566864000000 | 198.53 |
1566950400000 | 199.73 |
1567036800000 | 198.05 |
1567123200000 | 199.23 |
1567382400000 | 199.02 |
1567468800000 | 199.54 |
1567555200000 | 202.9 |
1567641600000 | 198.19 |
1567728000000 | 194.57 |
1567987200000 | 192.96 |
1568073600000 | 194.48 |
1568160000000 | 196.38 |
1568246400000 | 196.05 |
1568332800000 | 195.98 |
1568592000000 | 194.55 |
1568678400000 | 198.48 |
1568764800000 | 195.83 |
1568851200000 | 197.54 |
1568937600000 | 198.81 |
1569196800000 | 200.02 |
1569283200000 | 199.51 |
1569369600000 | 196.61 |
1569456000000 | 194.72 |
1569542400000 | 191.6699 |
1569801600000 | 189.29 |
1569888000000 | 186.3899 |
1569974400000 | 187 |
1570060800000 | 186.9199 |
1570147200000 | 189.06 |
1570406400000 | 188.05 |
1570492800000 | 189.34 |
1570579200000 | 189.09 |
1570665600000 | 191.54 |
1570752000000 | 189.2 |
1571011200000 | 188.73 |
1571097600000 | 186.93 |
1571184000000 | 188 |
1571270400000 | 189.73 |
1571356800000 | 190.8899 |
1571616000000 | 188.94 |
1571702400000 | 189.93 |
1571788800000 | 191.51 |
1571875200000 | 193.43 |
1571961600000 | 196.24 |
1572220800000 | 194.73 |
1572307200000 | 195.04 |
1572393600000 | 195.3899 |
1572480000000 | 198.11 |
1572566400000 | 198.32 |
1572825600000 | 197.31 |
1572912000000 | 196.46 |
1572998400000 | 197.24 |
1573084800000 | 196.01 |
1573171200000 | 195.72 |
1573430400000 | 195.1 |
1573516800000 | 195.77 |
1573603200000 | 196.23 |
1573689600000 | 196.46 |
1573776000000 | 197.45 |
1574035200000 | 199.22 |
1574121600000 | 200.72 |
1574208000000 | 199.5 |
1574294400000 | 197.53 |
1574380800000 | 197.82 |
1574640000000 | 196.01 |
1574726400000 | 197.85 |
1574812800000 | 197.85 |
1574899200000 | 198.78 |
1574985600000 | 198.52 |
1575244800000 | 199.75 |
1575331200000 | 200.1 |
1575417600000 | 199.4 |
1575504000000 | 201.69 |
1575590400000 | 201.36 |
1575849600000 | 201.65 |
1575936000000 | 202.95 |
1576022400000 | 206.65 |
1576108800000 | 207.36 |
1576195200000 | 207.5 |
1576454400000 | 206.24 |
1576540800000 | 205.61 |
1576627200000 | 207.15 |
1576713600000 | 206.33 |
1576800000000 | 204.29 |
1577059200000 | 208.15 |
1577145600000 | 211.71 |
1577404800000 | 212.33 |
1577664000000 | 214.77 |
1577750400000 | 214.49 |
1577923200000 | 213.47 |
1578009600000 | 211.45 |
1578268800000 | 210.95 |
1578355200000 | 211.45 |
1578441600000 | 206.78 |
1578528000000 | 204.77 |
1578614400000 | 206.68 |
1578873600000 | 206.55 |
1578960000000 | 207.63 |
1579046400000 | 209.85 |
1579132800000 | 210.24 |
1579219200000 | 210.4 |
1579478400000 | 211.37 |
1579564800000 | 210.48 |
1579651200000 | 209.9 |
1579737600000 | 209.25 |
1579824000000 | 209.79 |
1580083200000 | 206.36 |
1580169600000 | 204.55 |
1580256000000 | 206.26 |
1580342400000 | 206.36 |
1580428800000 | 205.8 |
1580688000000 | 206.2 |
1580774400000 | 204.8899 |
1580860800000 | 206.59 |
1580947200000 | 207.62 |
1581033600000 | 203.6699 |
1581292800000 | 206.1 |
1581379200000 | 207.77 |
1581465600000 | 207.3 |
1581552000000 | 208.09 |
1581638400000 | 206.58 |
1581897600000 | 206.73 |
1581984000000 | 210.59 |
1582070400000 | 212.27 |
1582156800000 | 213.49 |
1582243200000 | 216.26 |
1582502400000 | 216.54 |
1582588800000 | 210.3 |
1582675200000 | 208.61 |
1582761600000 | 199.62 |
1582848000000 | 191.06 |
1583107200000 | 197.61 |
1583193600000 | 203.49 |
1583280000000 | 207.28 |
1583366400000 | 209.04 |
1583452800000 | 206.53 |
1583712000000 | 189.16 |
1583798400000 | 192.06 |
1583884800000 | 181.12 |
1583971200000 | 166.46 |
1584057600000 | 159.09 |
1584316800000 | 160.15 |
1584403200000 | 173.65 |
1584489600000 | 156.23 |
1584576000000 | 161.4 |
1584662400000 | 155.72 |
1584921600000 | 159.6399 |
1585008000000 | 181.13 |
1585094400000 | 180.65 |
1585180800000 | 185.08 |
1585267200000 | 176.18 |
1585526400000 | 177.1 |
1585612800000 | 174.31 |
1585699200000 | 176.7 |
1585785600000 | 183.27 |
1585872000000 | 181.99 |
1586131200000 | 190.57 |
1586217600000 | 189 |
1586304000000 | 192.05 |
1586390400000 | 208.3 |
1586822400000 | 217.86 |
1586908800000 | 212.41 |
1586995200000 | 214.85 |
1587081600000 | 215.92 |
1587340800000 | 217.37 |
1587427200000 | 214.3 |
1587513600000 | 224.48 |
1587600000000 | 229.8 |
1587686400000 | 233.53 |
1587945600000 | 235.05 |
1588032000000 | 237.17 |
1588118400000 | 238.66 |
1588204800000 | 229.22 |
1588291200000 | 235.25 |
1588550400000 | 240.27 |
1588636800000 | 244.79 |
1588723200000 | 236.56 |
1588809600000 | 243.01 |
1588896000000 | 245.09 |
1589155200000 | 237.44 |
1589241600000 | 235.28 |
1589328000000 | 235.33 |
1589414400000 | 241.33 |
1589500800000 | 247.89 |
1589760000000 | 250.88 |
1589846400000 | 250.56 |
1589932800000 | 246.65 |
1590019200000 | 239.68 |
1590105600000 | 239.13 |
1590364800000 | 239.72 |
1590451200000 | 232.63 |
1590537600000 | 230.83 |
1590624000000 | 231.62 |
1590710400000 | 230.32 |
1590969600000 | 235.47 |
1591056000000 | 231.21 |
1591142400000 | 225.94 |
1591228800000 | 227.62 |
1591315200000 | 227.7 |
1591574400000 | 229.54 |
1591660800000 | 231.61 |
1591747200000 | 236.7 |
1591833600000 | 224.22 |
1591920000000 | 224.41 |
1592179200000 | 229.57 |
1592265600000 | 227.65 |
1592352000000 | 227.72 |
1592438400000 | 226.01 |
1592524800000 | 230.07 |
1592784000000 | 235.03 |
1592870400000 | 237.83 |
1592956800000 | 233.9 |
1593043200000 | 235.61 |
1593129600000 | 235.06 |
1593388800000 | 238.43 |
1593475200000 | 244.84 |
1593561600000 | 244.5 |
1593648000000 | 242.63 |
1593734400000 | 242.51 |
1593993600000 | 246.99 |
1594080000000 | 250.24 |
1594166400000 | 253.4 |
1594252800000 | 252.11 |
1594339200000 | 250.88 |
1594598400000 | 245.4 |
1594684800000 | 252.68 |
1594771200000 | 254.38 |
1594857600000 | 253.04 |
1594944000000 | 257.0299 |
1595203200000 | 261.52 |
1595289600000 | 264.39 |
1595376000000 | 267.63 |
1595462400000 | 265.18 |
1595548800000 | 269.36 |
1595808000000 | 278.66 |
1595894400000 | 275.7 |
1595980800000 | 273.85 |
1596067200000 | 269.36 |
1596153600000 | 275.9 |
1596412800000 | 275.8 |
1596499200000 | 281.14 |
1596585600000 | 284.19 |
1596672000000 | 282.24 |
1596758400000 | 277.13 |
1597017600000 | 276.52 |
1597104000000 | 261.2799 |
1597190400000 | 262.6 |
1597276800000 | 267.15 |
1597363200000 | 266.6 |
1597622400000 | 280.3399 |
1597708800000 | 279.8 |
1597795200000 | 275.42 |
1597881600000 | 278.49 |
1597968000000 | 273.86 |
1598227200000 | 273.19 |
1598313600000 | 271.36 |
1598400000000 | 276.8 |
1598486400000 | 272.6 |
1598572800000 | 279.24 |
1598832000000 | 280.66 |
1598918400000 | 280.89 |
1599004800000 | 283.29 |
1599091200000 | 277.19 |
1599177600000 | 274.51 |
1599436800000 | 274.88 |
1599523200000 | 273.38 |
1599609600000 | 283.39 |
1599696000000 | 277.97 |
1599782400000 | 277.51 |
1600041600000 | 282.58 |
1600128000000 | 283.39 |
1600214400000 | 282.99 |
1600300800000 | 279.86 |
1600387200000 | 275.6 |
1600646400000 | 267.45 |
1600732800000 | 268.22 |
1600819200000 | 256.19 |
1600905600000 | 261.52 |
1600992000000 | 262.62 |
1601251200000 | 265.41 |
1601337600000 | 266.12 |
1601424000000 | 266.6 |
1601510400000 | 267.39 |
1601596800000 | 265.81 |
1601856000000 | 270.8 |
1601942400000 | 261.55 |
1602028800000 | 264.6 |
1602115200000 | 267.02 |
1602201600000 | 274.16 |
1602460800000 | 275.3 |
1602547200000 | 273.2799 |
1602633600000 | 276.02 |
1602720000000 | 273.73 |
1602806400000 | 272.97 |
1603065600000 | 269.06 |
1603152000000 | 269.8 |
1603238400000 | 272.24 |
1603324800000 | 270.17 |
1603411200000 | 269.5 |
1603670400000 | 265.35 |
1603756800000 | 268.2 |
1603843200000 | 255.85 |
1603929600000 | 260.17 |
1604016000000 | 264.5 |
1604275200000 | 270.88 |
1604361600000 | 278.21 |
1604448000000 | 271.79 |
1604534400000 | 285.67 |
1604620800000 | 286 |
1604880000000 | 276.14 |
1604966400000 | 271.21 |
1605052800000 | 270.5899 |
1605139200000 | 270.15 |
1605225600000 | 273.33 |
1605484800000 | 275.82 |
1605571200000 | 272.16 |
1605657600000 | 263.89 |
1605744000000 | 262.3399 |
1605830400000 | 263.69 |
1606089600000 | 258.5299 |
1606176000000 | 258.81 |
1606262400000 | 260.7 |
1606348800000 | 262.17 |
1606435200000 | 261.95 |
1606694400000 | 262.73 |
1606780800000 | 267.51 |
1606867200000 | 268.13 |
1606953600000 | 266.02 |
1607040000000 | 267.0899 |
1607299200000 | 272.27 |
1607385600000 | 273.47 |
1607472000000 | 269.8 |
1607558400000 | 267.74 |
1607644800000 | 266.6 |
1607904000000 | 261.24 |
1607990400000 | 266.68 |
1608076800000 | 269.16 |
1608163200000 | 274.11 |
1608249600000 | 270.15 |
1608508800000 | 270.02 |
1608595200000 | 264.98 |
1608681600000 | 267.89 |
1608768000000 | 268.7799 |
1609113600000 | 267.92 |
1609200000000 | 266.71 |
1609286400000 | 271.96 |
1609372800000 | 268.44 |
1609718400000 | 279.97 |
1609804800000 | 281.04 |
1609891200000 | 288.71 |
1609977600000 | 290.44 |
1610064000000 | 284.25 |
1610323200000 | 280.32 |
1610409600000 | 283.3399 |
1610496000000 | 279.99 |
1610582400000 | 282.02 |
1610668800000 | 275.51 |
1610928000000 | 276.32 |
1611014400000 | 278.66 |
1611100800000 | 281.12 |
1611187200000 | 277.77 |
1611273600000 | 276.49 |
1611532800000 | 274.16 |
1611619200000 | 269.97 |
1611705600000 | 260.18 |
1611792000000 | 265.56 |
1611878400000 | 263.01 |
1612137600000 | 268.2799 |
1612224000000 | 266.08 |
1612310400000 | 268.93 |
1612396800000 | 265.81 |
1612483200000 | 272.7799 |
1612742400000 | 276.52 |
1612828800000 | 276.07 |
1612915200000 | 275.82 |
1613001600000 | 272 |
1613088000000 | 272.56 |
1613347200000 | 273.1 |
1613433600000 | 271.25 |
1613520000000 | 267.85 |
1613606400000 | 266.2 |
1613692800000 | 269.8 |
1613952000000 | 275.67 |
1614038400000 | 273.33 |
1614124800000 | 275.2 |
1614211200000 | 267.75 |
1614297600000 | 258.49 |
1614556800000 | 262.38 |
1614643200000 | 268.0899 |
1614729600000 | 265.02 |
1614816000000 | 259.87 |
1614902400000 | 267.29 |
1615161600000 | 266.96 |
1615248000000 | 269.39 |
1615334400000 | 271.94 |
1615420800000 | 278.2 |
1615507200000 | 280.49 |
1615766400000 | 284.07 |
1615852800000 | 280.6 |
1615939200000 | 285.64 |
1616025600000 | 283.25 |
1616112000000 | 282.5 |
1616371200000 | 280.3399 |
1616457600000 | 272.68 |
1616544000000 | 272.62 |
1616630400000 | 272.69 |
1616716800000 | 281.33 |
1616976000000 | 280.9 |
1617062400000 | 278.86 |
1617148800000 | 280.07 |
1617235200000 | 286.5 |
1617667200000 | 293.37 |
1617753600000 | 289.42 |
1617840000000 | 291.8 |
1617926400000 | 292.04 |
1618185600000 | 289.63 |
1618272000000 | 289.81 |
1618358400000 | 293.8 |
1618444800000 | 303.41 |
1618531200000 | 305.9 |
1618790400000 | 304.33 |
1618876800000 | 303.5 |
1618963200000 | 307.12 |
1619049600000 | 301.45 |
1619136000000 | 305.3 |
1619395200000 | 309.92 |
1619481600000 | 307.22 |
1619568000000 | 309.8 |
1619654400000 | 306.79 |
1619740800000 | 304.24 |
1620000000000 | 313.56 |
1620086400000 | 314.62 |
1620172800000 | 322.15 |
1620259200000 | 329.1 |
1620345600000 | 335.63 |
1620604800000 | 335.17 |
1620691200000 | 339.19 |
1620777600000 | 330.07 |
1620864000000 | 332.98 |
1620950400000 | 337.36 |
1621209600000 | 349.13 |
1621296000000 | 345.8 |
1621382400000 | 336.98 |
1621468800000 | 339.68 |
1621555200000 | 338.39 |
1621814400000 | 340.74 |
1621900800000 | 337.43 |
1621987200000 | 339.31 |
1622073600000 | 339.41 |
1622160000000 | 342.35 |
1622419200000 | 340.67 |
1622505600000 | 348.19 |
1622592000000 | 343.38 |
1622678400000 | 337.62 |
1622764800000 | 340.87 |
1623024000000 | 338.72 |
1623110400000 | 338.06 |
1623196800000 | 336.07 |
1623283200000 | 337.7799 |
1623369600000 | 336.91 |
1623628800000 | 331.92 |
1623715200000 | 325.99 |
1623801600000 | 322.41 |
1623888000000 | 307.42 |
1623974400000 | 303.32 |
1624233600000 | 309.46 |
1624320000000 | 309.74 |
1624406400000 | 310.83 |
1624492800000 | 311.07 |
1624579200000 | 310.98 |
1624838400000 | 308.73 |
1624924800000 | 309.01 |
1625011200000 | 310.7799 |
1625097600000 | 310.58 |
1625184000000 | 312.02 |
1625443200000 | 312.7799 |
1625529600000 | 309.73 |
1625616000000 | 312.62 |
1625702400000 | 305.83 |
1625788800000 | 313.43 |
1626048000000 | 312.2799 |
1626134400000 | 311.0899 |
1626220800000 | 309.54 |
1626307200000 | 310.25 |
1626393600000 | 301.86 |
1626652800000 | 295.55 |
1626739200000 | 297.86 |
1626825600000 | 302.52 |
1626912000000 | 302.01 |
1626998400000 | 302.41 |
1627257600000 | 308.01 |
1627344000000 | 309.15 |
1627430400000 | 311.7 |
1627516800000 | 320.67 |
1627603200000 | 320.07 |
1627862400000 | 316.49 |
1627948800000 | 319.44 |
1628035200000 | 315.44 |
1628121600000 | 312.79 |
1628208000000 | 312.19 |
1628467200000 | 310.01 |
1628553600000 | 313.94 |
1628640000000 | 319.43 |
1628726400000 | 317.46 |
1628812800000 | 319.2 |
1629072000000 | 316.63 |
1629158400000 | 310.02 |
1629244800000 | 304 |
1629331200000 | 298.47 |
1629417600000 | 298.97 |
1629676800000 | 307.72 |
1629763200000 | 310.31 |
1629849600000 | 307.63 |
1629936000000 | 305.83 |
1630022400000 | 314.21 |
1630281600000 | 313.19 |
1630368000000 | 312.91 |
1630454400000 | 310.7 |
1630540800000 | 312.13 |
1630627200000 | 314.64 |
1630886400000 | 314.4 |
1630972800000 | 309.92 |
1631059200000 | 304.75 |
1631145600000 | 304.67 |
1631232000000 | 304.46 |
1631491200000 | 302.52 |
1631577600000 | 300.79 |
1631664000000 | 305.67 |
1631750400000 | 295.83 |
1631836800000 | 289.37 |
1632096000000 | 282.3399 |
1632182400000 | 280.81 |
1632268800000 | 283.7 |
1632355200000 | 284.37 |
1632441600000 | 283.9 |
1632700800000 | 287.33 |
1632787200000 | 285.58 |
1632873600000 | 282.36 |
1632960000000 | 281.14 |
1633046400000 | 279.86 |
1633305600000 | 281.6 |
1633392000000 | 281.91 |
1633478400000 | 281.38 |
1633564800000 | 288.5299 |
1633651200000 | 288.11 |
1633910400000 | 290.18 |
1633996800000 | 291.82 |
1634083200000 | 297.12 |
1634169600000 | 304.2799 |
1634256000000 | 305.5 |
1634515200000 | 304.7 |
1634601600000 | 306.93 |
1634688000000 | 309.06 |
1634774400000 | 307.19 |
1634860800000 | 306.77 |
1635120000000 | 313.37 |
1635206400000 | 311.41 |
1635292800000 | 304.96 |
1635379200000 | 304.65 |
1635465600000 | 302.96 |
1635724800000 | 302.98 |
1635811200000 | 301.57 |
1635897600000 | 303.5299 |
1635984000000 | 302.39 |
1636070400000 | 306.72 |
1636329600000 | 311.99 |
1636416000000 | 312.29 |
1636502400000 | 312.07 |
1636588800000 | 319.98 |
1636675200000 | 321.27 |
1636934400000 | 320.41 |
1637020800000 | 317.95 |
1637107200000 | 316 |
1637193600000 | 313.7799 |
1637280000000 | 311.39 |
1637539200000 | 311.1 |
1637625600000 | 310.95 |
1637712000000 | 309.2799 |
1637798400000 | 309.25 |
1637884800000 | 303.61 |
1638144000000 | 305.36 |
1638230400000 | 297.62 |
1638316800000 | 292.3 |
1638403200000 | 294.0899 |
1638489600000 | 296.04 |
1638748800000 | 300.66 |
1638835200000 | 306.95 |
1638921600000 | 306.67 |
1639008000000 | 303.94 |
1639094400000 | 303.19 |
1639353600000 | 304.08 |
1639440000000 | 303.1 |
1639526400000 | 296.2 |
1639612800000 | 307.5899 |
1639699200000 | 307.13 |
1639958400000 | 301.82 |
1640044800000 | 306.4 |
1640131200000 | 309.72 |
1640217600000 | 313.2 |
1640304000000 | 313.7 |
1640563200000 | 317.36 |
1640649600000 | 317.0299 |
1640736000000 | 317.36 |
1640822400000 | 317.99 |
1640908800000 | 320.2799 |
1641168000000 | 315.97 |
1641254400000 | 319.04 |
1641340800000 | 317.99 |
1641427200000 | 309.3 |
1641513600000 | 310.74 |
1641772800000 | 312.0299 |
1641859200000 | 316.04 |
1641945600000 | 324.12 |
1642032000000 | 321.39 |
1642118400000 | 317.94 |
1642377600000 | 318.32 |
1642464000000 | 315.18 |
1642550400000 | 323.35 |
1642636800000 | 317.02 |
1642723200000 | 306.77 |
1642982400000 | 305.39 |
1643068800000 | 303.77 |
1643155200000 | 298.51 |
1643241600000 | 294.43 |
1643328000000 | 293.68 |
1643587200000 | 301.16 |
1643673600000 | 306.76 |
1643760000000 | 309.95 |
1643846400000 | 306.26 |
1643932800000 | 304.27 |
1644192000000 | 307.26 |
1644278400000 | 313.47 |
1644364800000 | 319.73 |
1644451200000 | 315.5299 |
1644537600000 | 319.69 |
1644796800000 | 320.51 |
1644883200000 | 321.71 |
1644969600000 | 327.5899 |
1645056000000 | 331.9 |
1645142400000 | 330.93 |
1645401600000 | 330.9 |
1645488000000 | 326.3399 |
1645574400000 | 326.5899 |
1645660800000 | 325.19 |
1645747200000 | 336.57 |
1646006400000 | 335.9 |
1646092800000 | 342.22 |
1646179200000 | 344.97 |
1646265600000 | 350.12 |
1646352000000 | 358.17 |
1646611200000 | 356.29 |
1646697600000 | 356.05 |
1646784000000 | 356.27 |
1646870400000 | 359.67 |
1646956800000 | 357.52 |
1647216000000 | 347.58 |
1647302400000 | 348.96 |
1647388800000 | 352.6 |
1647475200000 | 361.46 |
1647561600000 | 361.52 |
1647820800000 | 371.7799 |
1647907200000 | 369.58 |
1647993600000 | 374.93 |
1648080000000 | 379.24 |
1648166400000 | 381.51 |
1648425600000 | 375.8399 |
1648512000000 | 375.92 |
1648598400000 | 381.67 |
1648684800000 | 377.08 |
1648771200000 | 385.48 |
1649030400000 | 383.9 |
1649116800000 | 376.25 |
1649203200000 | 374.45 |
1649289600000 | 377.33 |
1649376000000 | 380.56 |
1649635200000 | 377.93 |
1649721600000 | 380.82 |
1649808000000 | 389.4 |
1649894400000 | 388.44 |
1650326400000 | 390.7799 |
1650412800000 | 391.12 |
1650499200000 | 375.02 |
1650585600000 | 357.14 |
1650844800000 | 350.22 |
1650931200000 | 344.42 |
1651017600000 | 349.0299 |
1651104000000 | 353.47 |
1651190400000 | 348.48 |
1651449600000 | 343.57 |
1651536000000 | 346.21 |
1651622400000 | 355.17 |
1651708800000 | 341.3399 |
1651795200000 | 335.48 |
1652054400000 | 319.82 |
1652140800000 | 318.16 |
1652227200000 | 317.0899 |
1652313600000 | 307.94 |
1652400000000 | 310.2 |
1652659200000 | 311.41 |
1652745600000 | 320.44 |
1652832000000 | 309.32 |
1652918400000 | 317.98 |
1653004800000 | 317.62 |
1653264000000 | 323.74 |
1653350400000 | 323.6 |
1653436800000 | 325.51 |
1653523200000 | 328.35 |
1653609600000 | 334.31 |
1653868800000 | 336.12 |
1653955200000 | 329.08 |
1654041600000 | 329.44 |
1654128000000 | 339.58 |
1654214400000 | 334.36 |
1654473600000 | 336.72 |
1654560000000 | 341.05 |
1654646400000 | 334.3399 |
1654732800000 | 322.49 |
1654819200000 | 323.16 |
1655078400000 | 306.32 |
1655164800000 | 302.3399 |
1655251200000 | 303.64 |
1655337600000 | 299.43 |
1655424000000 | 295.79 |
1655683200000 | 297.04 |
1655769600000 | 299.15 |
1655856000000 | 289.89 |
1655942400000 | 279.81 |
1656028800000 | 289.3 |
1656288000000 | 290.97 |
1656374400000 | 285.9 |
1656460800000 | 282.64 |
1656547200000 | 273.82 |
1656633600000 | 274.9 |
1656892800000 | 278.44 |
1656979200000 | 268.11 |
1657065600000 | 268.46 |
1657152000000 | 276.02 |
1657238400000 | 271.96 |
1657497600000 | 267.06 |
1657584000000 | 263.98 |
1657670400000 | 264 |
1657756800000 | 255 |
1657843200000 | 257.9 |
1658102400000 | 261.99 |
1658188800000 | 264.95 |
1658275200000 | 260.81 |
1658361600000 | 264.65 |
1658448000000 | 259.46 |
1658707200000 | 254.44 |
1658793600000 | 255.86 |
1658880000000 | 260.86 |
1658966400000 | 266.36 |
1659052800000 | 274.12 |
1659312000000 | 271.27 |
1659398400000 | 266.71 |
1659484800000 | 264.5 |
1659571200000 | 269.42 |
1659657600000 | 272.66 |
1659916800000 | 276.81 |
1660003200000 | 277.27 |
1660089600000 | 284.2 |
1660176000000 | 283.73 |
1660262400000 | 288 |
1660521600000 | 284.38 |
1660608000000 | 287.46 |
1660694400000 | 280.8399 |
1660780800000 | 283.62 |
1660867200000 | 277.43 |
1661126400000 | 275.21 |
1661212800000 | 281.06 |
1661299200000 | 281.74 |
1661385600000 | 288.69 |
1661472000000 | 279.3399 |
1661731200000 | 276 |
1661817600000 | 267.55 |
1661904000000 | 264.66 |
1661990400000 | 257.95 |
1662076800000 | 261.9 |
1662336000000 | 261.5 |
1662422400000 | 261.05 |
1662508800000 | 265.11 |
1662595200000 | 271.56 |
1662681600000 | 279.31 |
1662940800000 | 280.31 |
1663027200000 | 270.5299 |
1663113600000 | 262.97 |
1663200000000 | 257.74 |
1663286400000 | 256.35 |
1663545600000 | 262.39 |
1663632000000 | 256 |
1663718400000 | 250.96 |
1663804800000 | 249.38 |
1663891200000 | 240.17 |
1664150400000 | 235.78 |
1664236800000 | 237.09 |
1664323200000 | 246.13 |
1664409600000 | 245.67 |
1664496000000 | 246.53 |
1664755200000 | 257.14 |
1664841600000 | 264.73 |
1664928000000 | 261.94 |
1665014400000 | 262.05 |
1665100800000 | 253.14 |
1665360000000 | 254.19 |
1665446400000 | 252.36 |
1665532800000 | 253.25 |
1665619200000 | 255.58 |
1665705600000 | 246.69 |
1665964800000 | 253.6 |
1666051200000 | 255.39 |
1666137600000 | 250.55 |
1666224000000 | 254.35 |
1666310400000 | 267.15 |
1666569600000 | 265.37 |
1666656000000 | 269.5899 |
1666742400000 | 274.8 |
1666828800000 | 272.7799 |
1666915200000 | 270.12 |
1667174400000 | 266.22 |
1667260800000 | 271.39 |
1667347200000 | 259.55 |
1667433600000 | 256.2 |
1667520000000 | 274.61 |
1667779200000 | 274.37 |
1667865600000 | 283.52 |
1667952000000 | 276.05 |
1668038400000 | 294.23 |
1668124800000 | 297.97 |
1668384000000 | 298.3 |
1668470400000 | 298.19 |
1668556800000 | 294.55 |
1668643200000 | 290.62 |
1668729600000 | 292.11 |
1668988800000 | 292.85 |
1669075200000 | 302.4 |
1669161600000 | 302.98 |
1669248000000 | 304 |
1669334400000 | 300.74 |
1669593600000 | 293.69 |
1669680000000 | 298.88 |
1669766400000 | 307.63 |
1669852800000 | 311.86 |
1669939200000 | 313.71 |
1670198400000 | 306.93 |
1670284800000 | 305.77 |
1670371200000 | 306.55 |
1670457600000 | 308.85 |
1670544000000 | 303.6 |
1670803200000 | 304.86 |
1670889600000 | 309.3 |
1670976000000 | 308.19 |
1671062400000 | 294.9 |
1671148800000 | 294.36 |
1671408000000 | 290.15 |
1671494400000 | 296.06 |
1671580800000 | 299.9 |
1671667200000 | 296.8399 |
1671753600000 | 299.23 |
1672099200000 | 301.8399 |
1672185600000 | 296.81 |
1672272000000 | 298.11 |
1672358400000 | 295.85 |
1672617600000 | 295.85 |
1672704000000 | 299.3399 |
1672790400000 | 308.05 |
1672876800000 | 307.7799 |
1672963200000 | 317.49 |
1673222400000 | 318.73 |
1673308800000 | 326.92 |
1673395200000 | 328.68 |
1673481600000 | 331.6 |
1673568000000 | 334.39 |
1673827200000 | 332.83 |
1673913600000 | 326.81 |
1674000000000 | 324.2799 |
1674086400000 | 324.4 |
1674172800000 | 330.52 |
1674432000000 | 331.0299 |
1674518400000 | 332.22 |
1674604800000 | 337.23 |
1674691200000 | 339.5 |
1674777600000 | 337.4 |
1675036800000 | 333.8399 |
1675123200000 | 339.25 |
1675209600000 | 345.05 |
1675296000000 | 341.21 |
1675382400000 | 334.27 |
1675641600000 | 326.58 |
1675728000000 | 329.61 |
1675814400000 | 326.89 |
1675900800000 | 322.57 |
1675987200000 | 321.37 |
1676246400000 | 323.58 |
1676332800000 | 325.45 |
1676419200000 | 321.3 |
1676505600000 | 322.32 |
1676592000000 | 318.17 |
1676851200000 | 318.46 |
1676937600000 | 315.16 |
1677024000000 | 311.11 |
1677110400000 | 307.79 |
1677196800000 | 304.88 |
1677456000000 | 308.48 |
1677542400000 | 312.87 |
1677628800000 | 320.05 |
1677715200000 | 323.21 |
1677801600000 | 328.31 |
1678060800000 | 323.01 |
1678147200000 | 311.7799 |
1678233600000 | 313.13 |
1678320000000 | 306.46 |
1678406400000 | 301.11 |
1678665600000 | 305.49 |
1678752000000 | 307.44 |
1678838400000 | 296.6 |
1678924800000 | 299.21 |
1679011200000 | 303.42 |
1679270400000 | 308.91 |
1679356800000 | 309.24 |
1679443200000 | 307.0899 |
1679529600000 | 309.89 |
1679616000000 | 311.68 |
1679875200000 | 312.23 |
1679961600000 | 314.44 |
1680048000000 | 316.2799 |
1680134400000 | 319.0899 |
1680220800000 | 322.5 |
1680480000000 | 328.26 |
1680566400000 | 326.6 |
1680652800000 | 325.43 |
1680739200000 | 326.88 |
1681171200000 | 328.95 |
1681257600000 | 329.25 |
1681344000000 | 335.56 |
1681430400000 | 333.5899 |
1681689600000 | 332.54 |
1681776000000 | 335.82 |
1681862400000 | 330.94 |
1681948800000 | 332.35 |
1682035200000 | 327.08 |
1682294400000 | 327.5 |
1682380800000 | 319.91 |
1682467200000 | 316.69 |
1682553600000 | 321.99 |
1682640000000 | 321.5899 |
1682899200000 | 321.45 |
1682985600000 | 322.29 |
1683072000000 | 320.61 |
1683158400000 | 318.93 |
1683244800000 | 323.16 |
1683504000000 | 322.96 |
1683590400000 | 322.86 |
1683676800000 | 319.88 |
1683763200000 | 311.25 |
1683849600000 | 313.5 |
1684108800000 | 317.62 |
1684195200000 | 309.99 |
1684281600000 | 310.64 |
1684368000000 | 307.99 |
1684454400000 | 307.8399 |
1684713600000 | 307.98 |
1684800000000 | 301.96 |
1684886400000 | 294.14 |
1684972800000 | 292.3 |
1685059200000 | 295.07 |
1685318400000 | 295.15 |
1685404800000 | 290.94 |
1685491200000 | 291.31 |
1685577600000 | 297.2799 |
1685664000000 | 304.94 |
1685923200000 | 303.41 |
1686009600000 | 305.91 |
1686096000000 | 306.81 |
1686182400000 | 307.33 |
1686268800000 | 305.36 |
1686528000000 | 306.41 |
1686614400000 | 313.12 |
1686700800000 | 311.85 |
1686787200000 | 313.19 |
1686873600000 | 314.08 |
1687132800000 | 313.25 |
1687219200000 | 307.13 |
1687305600000 | 308.82 |
1687392000000 | 308.42 |
1687478400000 | 305.89 |
1687737600000 | 309.81 |
1687824000000 | 313.72 |
1687910400000 | 309.48 |
1687996800000 | 312.7 |
1688083200000 | 317.35 |
1688342400000 | 319.13 |
1688428800000 | 320.07 |
1688515200000 | 312.3 |
1688601600000 | 306.87 |
1688688000000 | 310.6 |
1688947200000 | 314.45 |
1689033600000 | 317.93 |
1689120000000 | 326.1 |
1689206400000 | 328.04 |
1689292800000 | 325.23 |
1689552000000 | 323.8399 |
1689638400000 | 327.05 |
1689724800000 | 326.32 |
1689811200000 | 323.55 |
1689897600000 | 322.08 |
1690156800000 | 325.37 |
1690243200000 | 332.0899 |
1690329600000 | 329.63 |
1690416000000 | 326.11 |
1690502400000 | 329.48 |
1690761600000 | 335.11 |
1690848000000 | 330.22 |
1690934400000 | 322.2 |
1691020800000 | 322.5 |
1691107200000 | 321.63 |
1691366400000 | 322.1 |
1691452800000 | 320.22 |
1691539200000 | 320.8 |
1691625600000 | 319.51 |
1691712000000 | 320.65 |
1691971200000 | 319.9 |
1692057600000 | 311.01 |
1692144000000 | 308.27 |
1692230400000 | 309.32 |
1692316800000 | 307.67 |
1692576000000 | 308.07 |
1692662400000 | 309.47 |
1692748800000 | 312.17 |
1692835200000 | 308.79 |
1692921600000 | 308.08 |
1693180800000 | 312.83 |
1693267200000 | 318.87 |
1693353600000 | 319.49 |
1693440000000 | 318.99 |
1693526400000 | 321.58 |
1693785600000 | 321.42 |
1693872000000 | 314.73 |
1693958400000 | 312.49 |
1694044800000 | 311.17 |
1694131200000 | 309.08 |
1694390400000 | 311.61 |
1694476800000 | 311.39 |
1694563200000 | 310.01 |
1694649600000 | 315.58 |
1694736000000 | 314.57 |
1694995200000 | 314.42 |
1695081600000 | 311.65 |
1695168000000 | 312.2 |
1695254400000 | 304.73 |
1695340800000 | 305.18 |
1695600000000 | 305.6 |
1695686400000 | 299.82 |
1695772800000 | 297.19 |
1695859200000 | 300.52 |
1695945600000 | 300.75 |
1696204800000 | 294.27 |
1696291200000 | 292.29 |
1696377600000 | 291.64 |
1696464000000 | 293 |
1696550400000 | 298.2799 |
1696809600000 | 299.29 |
1696896000000 | 302.5299 |
1696982400000 | 304.75 |
1697068800000 | 300.4 |
1697155200000 | 302.62 |
1697414400000 | 304.62 |
1697500800000 | 309.13 |
1697587200000 | 304.2799 |
1697673600000 | 300.96 |
1697760000000 | 297.49 |
1698019200000 | 294.86 |
1698105600000 | 297.02 |
1698192000000 | 292.97 |
1698278400000 | 292.83 |
1698364800000 | 296.27 |
1698624000000 | 291.52 |
1698710400000 | 287.17 |
1698796800000 | 287.62 |
1698883200000 | 293.32 |
1698969600000 | 298.9 |
1699228800000 | 296.74 |
1699315200000 | 290.42 |
1699401600000 | 285.35 |
1699488000000 | 284.77 |
1699574400000 | 285.66 |
1699833600000 | 284.94 |
1699920000000 | 294.18 |
1700006400000 | 295.21 |
1700092800000 | 295.43 |
1700179200000 | 295.97 |
1700438400000 | 296.72 |
1700524800000 | 299.13 |
1700611200000 | 299.32 |
1700697600000 | 299.25 |
1700784000000 | 299.11 |
1701043200000 | 301.7 |
1701129600000 | 307.8 |
1701216000000 | 308.24 |
1701302400000 | 311.3 |
1701388800000 | 316.8 |
1701648000000 | 311.55 |
1701734400000 | 306.95 |
1701820800000 | 305.4 |
1701907200000 | 305.79 |
1701993600000 | 306 |
1702252800000 | 306.31 |
1702339200000 | 302 |
1702425600000 | 312.98 |
1702512000000 | 322.24 |
1702598400000 | 322.01 |
1702857600000 | 322.56 |
1702944000000 | 327.63 |
1703030400000 | 322.76 |
1703116800000 | 325.79 |
1703203200000 | 328.44 |
1703635200000 | 331.15 |
1703721600000 | 327.82 |
1703808000000 | 326.16 |
1704153600000 | 323.14 |
1704240000000 | 318.57 |
1704326400000 | 317.32 |
1704412800000 | 317.49 |
1704672000000 | 319.27 |
1704758400000 | 313.37 |
1704844800000 | 312.86 |
1704931200000 | 311.58 |
1705017600000 | 314.1 |
1705276800000 | 313.56 |
1705363200000 | 305.88 |
1705449600000 | 300.51 |
1705536000000 | 302.49 |
1705622400000 | 304.62 |
1705881600000 | 305.33 |
1705968000000 | 308.61 |
1706054400000 | 307.69 |
1706140800000 | 309.25 |
1706227200000 | 308.5299 |
1706486400000 | 311.1 |
1706572800000 | 314.06 |
1706659200000 | 312.39 |
1706745600000 | 315.57 |
1706832000000 | 311.4 |
1707091200000 | 305.49 |
1707177600000 | 307.82 |
1707264000000 | 309.08 |
1707350400000 | 306.88 |
1707436800000 | 305.22 |
1707696000000 | 306.92 |
1707782400000 | 297.21 |
1707868800000 | 299.56 |
1707955200000 | 308.41 |
1708041600000 | 310.01 |
1708300800000 | 309.93 |
1708387200000 | 307.97 |
1708473600000 | 307.55 |
1708560000000 | 305.76 |
1708646400000 | 309.76 |
1708905600000 | 307.15 |
1708992000000 | 307.08 |
1709078400000 | 305.61 |
1709164800000 | 309.23 |
1709251200000 | 311.7799 |
1709510400000 | 316.61 |
1709596800000 | 314.75 |
1709683200000 | 317.18 |
1709769600000 | 322.93 |
1709856000000 | 323.62 |
1710115200000 | 324.88 |
1710201600000 | 323.35 |
1710288000000 | 331.49 |
1710374400000 | 329.07 |
1710460800000 | 332.46 |
1710720000000 | 332.68 |
1710806400000 | 331.64 |
1710892800000 | 338.94 |
1710979200000 | 342.0299 |
1711065600000 | 337.25 |
1711324800000 | 338.02 |
1711411200000 | 336.06 |
1711497600000 | 344.52 |
1711584000000 | 349.25 |
1712016000000 | 353.5899 |
1712102400000 | 358.7799 |
1712188800000 | 356.3 |
1712275200000 | 361.24 |
1712534400000 | 360.07 |
1712620800000 | 363.95 |
1712707200000 | 360.99 |
1712793600000 | 358.07 |
1712880000000 | 353.62 |
1713139200000 | 352.02 |
1713225600000 | 348.0899 |
1713312000000 | 350.11 |
1713398400000 | 350.8399 |
1713484800000 | 351.18 |
1713744000000 | 345.08 |
1713830400000 | 340.9 |
1713916800000 | 341.36 |
1714003200000 | 351.65 |
1714089600000 | 353.72 |
1714348800000 | 357.43 |
1714435200000 | 345.74 |
1714521600000 | 345.93 |
1714608000000 | 346.38 |
1714694400000 | 350.55 |
1714953600000 | 352.51 |
1715040000000 | 354.41 |
1715126400000 | 352.15 |
1715212800000 | 359.74 |
1715299200000 | 359.61 |
1715558400000 | 359.06 |
1715644800000 | 362.35 |
1715731200000 | 364.51 |
1715817600000 | 361.62 |
1715904000000 | 367.67 |
1716163200000 | 369.3 |
1716249600000 | 368.86 |
1716336000000 | 359.32 |
1716422400000 | 356.97 |
1716508800000 | 359.24 |
1716768000000 | 360.83 |
1716854400000 | 363.6 |
1716940800000 | 357.01 |
1717027200000 | 358.81 |
1717113600000 | 360.37 |
1717372800000 | 358.83 |
1717459200000 | 345.7 |
1717545600000 | 349.74 |
1717632000000 | 355.99 |
1717718400000 | 343.95 |
1717977600000 | 345.96 |
1718064000000 | 342.0299 |
1718150400000 | 343.92 |
1718236800000 | 339.47 |
1718323200000 | 338.94 |
1718582400000 | 340.69 |
1718668800000 | 342.62 |
1718755200000 | 342.73 |
1718841600000 | 348.44 |
1718928000000 | 346.94 |
1719187200000 | 349.3399 |
1719273600000 | 344.99 |
1719360000000 | 345.19 |
1719446400000 | 343.73 |
1719532800000 | 343.89 |
1719792000000 | 341.7799 |
1719878400000 | 343.31 |
1719964800000 | 352.14 |
1720051200000 | 352.41 |
1720137600000 | 354.5899 |
1720396800000 | 352.67 |
1720483200000 | 350.79 |
1720569600000 | 359.4 |
1720656000000 | 365.39 |
1720742400000 | 368.71 |
1721001600000 | 369.21 |
1721088000000 | 375.11 |
1721174400000 | 370.63 |
1721260800000 | 364.4 |
1721347200000 | 361.08 |
1721606400000 | 361.9 |
1721692800000 | 360.45 |
1721779200000 | 356.2 |
1721865600000 | 354.43 |
1721952000000 | 359.14 |
1722211200000 | 359.82 |
1722297600000 | 359.88 |
1722384000000 | 367.83 |
1722470400000 | 359.22 |
1722556800000 | 350.75 |
1722816000000 | 346.27 |
1722902400000 | 344.05 |
1722988800000 | 335.24 |
1723075200000 | 342.23 |
1723161600000 | 343.46 |
1723420800000 | 348.48 |
1723507200000 | 351.46 |
1723593600000 | 349.97 |
1723680000000 | 356.02 |
1723766400000 | 358.99 |
1724025600000 | 362.71 |
1724112000000 | 363.14 |
1724198400000 | 367.23 |
1724284800000 | 363.31 |
1724371200000 | 369.07 |
1724630400000 | 371.15 |
1724716800000 | 370.71 |
1724803200000 | 364.4 |
1724889600000 | 367.36 |
1724976000000 | 369.51 |
1725235200000 | 369.35 |
1725321600000 | 356 |
1725408000000 | 353.54 |
1725494400000 | 353.18 |
1725580800000 | 347.08 |
1725840000000 | 351.27 |
1725926400000 | 352.88 |
1726012800000 | 353.38 |
1726099200000 | 362.64 |
1726185600000 | 367.81 |
1726444800000 | 367.0299 |
1726531200000 | 367.35 |
1726617600000 | 366.55 |
1726704000000 | 373.54 |
1726790400000 | 373.14 |
1727049600000 | 374.6 |
1727136000000 | 384.31 |
1727222400000 | 383.44 |
1727308800000 | 391.15 |
1727395200000 | 385.26 |
1727654400000 | 380.7 |
1727740800000 | 383.8399 |
1727827200000 | 383.47 |
1727913600000 | 377.72 |
1728000000000 | 378.66 |
1728259200000 | 377.88 |
1728345600000 | 371.72 |
1728432000000 | 374.41 |
1728518400000 | 377.33 |
1728604800000 | 383.67 |
1728864000000 | 383.01 |
1728950400000 | 382.8399 |
1729036800000 | 385.76 |
1729123200000 | 389.12 |
1729209600000 | 395.46 |
1729468800000 | 394.16 |
1729555200000 | 395.11 |
1729641600000 | 390.5 |
1729728000000 | 378.52 |
1729814400000 | 375.71 |
1730073600000 | 379.48 |
1730160000000 | 380.81 |
1730246400000 | 377.32 |
1730332800000 | 372.2799 |
1730419200000 | 373.05 |
1730678400000 | 373.95 |
1730764800000 | 377.49 |
1730851200000 | 385.13 |
1730937600000 | 386.52 |
1731024000000 | 380.79 |
1731283200000 | 369.71 |
1731369600000 | 362.42 |
1731456000000 | 358.51 |
1731542400000 | 357.07 |
1731628800000 | 355.25 |
1731888000000 | 362.07 |
1731974400000 | 366.48 |
1732060800000 | 367.99 |
1732147200000 | 371.45 |
1732233600000 | 372.82 |
1732492800000 | 370.5899 |
1732579200000 | 370.35 |
1732665600000 | 370.11 |
1732752000000 | 370.56 |
1732838400000 | 371.62 |
STOXX North America 600 Basic Resources | STOXX North America 600 | |
---|---|---|
2017 | 18.080767480504 | 21.385602535863 |
2018 | -22.404723619343 | -5.8923392214051 |
2019 | 27.982944606611 | 31.450635644899 |
2020 | 25.370550014124 | 20.559560688843 |
2021 | 19.474997022805 | 25.956531548821 |
2022 | -7.7132148444745 | -19.836204173547 |
2023 | 10.413197293228 | 26.152081419177 |
2024 | 15.389912396899 | 31.155146841624 |
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 | CH0111485428 | SXA1BASE | SXA1BASE INDEX | .SXA1BASE |
Net Return EUR | CH0111485444 | SXA1BASR | SXA1BASR INDEX | .SXA1BASR |
Price USD | CH0111485436 | SXA1BAS | SXA1BAS INDEX | .SXA1BAS |
Net Return USD | CH0111485451 | SXA1BAST | SXA1BAST INDEX | .SXA1BAST |
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 |
---|---|---|---|
Freeport-McMoRan | Basic Resources | USA | 15.132% |
NEWMONT | Basic Resources | USA | 11.466% |
Fastenal Co. | Basic Resources | USA | 11.401% |
Agnico-Eagle Mines Ltd. | Basic Resources | Canada | 10.062% |
Nucor Corp. | Basic Resources | USA | 8.748% |
Barrick Gold Corp. | Basic Resources | Canada | 7.314% |
WHEATON PRECIOUS METALS CORP. | Basic Resources | Canada | 6.726% |
FRANCO-NEVADA | Basic Resources | Canada | 5.614% |
Steel Dynamics Inc. | Basic Resources | USA | 5.341% |
Teck Resources Ltd. Cl B | Basic Resources | Canada | 5.164% |
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.