Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
EURO STOXX Basic Materials
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Basic Materials | 266.1 | 239.4 | 10.9 | 4.8 | 90.9 | 1.4 | 38.0 | 0.6 | 2.1 |
EURO STOXX | 7,352.7 | 5,353.9 | 18.0 | 6.6 | 263.1 | 1.1 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
Chemicals | 83.8 |
---|---|
Basic Resources | 16.2 |
Country weighting
France | 39.8 |
---|---|
Germany | 35.3 |
Finland | 8.8 |
Netherlands | 7.9 |
Luxembourg | 4.4 |
Belgium | 2.9 |
Austria | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Basic Materials | -4.3 | -11.4 | -6.1 | -6.0 | 16.0 | N/A | N/A | -6.2 | -2.0 | 3.0 |
EURO STOXX | -0.1 | 5.2 | 8.5 | 9.3 | 24.9 | N/A | N/A | 8.7 | 3.0 | 4.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Basic Materials | N/A | N/A | 13.5 | 18.3 | 20.7 | N/A | N/A | -0.7 | -0.3 | 0.1 |
EURO STOXX | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.4 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Basic Materials | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 7.0 | 8.5 | 8.5 | 8.7 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Basic Materials | 1.1 | 0.9 | 0.9 | 1.0 | 1.0 | -7.5 | -2.2 | -1.7 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
INDUSTRY INDICES
EURO STOXX Basic Materials
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Basic Materials | 53.0 | 18.1 | 29.8 | 29.8 | 1.4 | 2.1 | 0.9 | 29.9 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 2.8 | 1.2 | -9.7 |
Performance and annual returns
EURO STOXX Basic Materials | |
---|---|
536371200000 | 96.83 |
536457600000 | 96.83 |
536544000000 | 95.9 |
536803200000 | 96.57 |
536889600000 | 97.39 |
536976000000 | 97.12 |
537062400000 | 95.6 |
537148800000 | 93.21 |
537408000000 | 94.01 |
537494400000 | 93.23 |
537580800000 | 93.33 |
537667200000 | 93.58 |
537753600000 | 93.64 |
538012800000 | 92.81 |
538099200000 | 92.56 |
538185600000 | 92.22 |
538272000000 | 93.16 |
538358400000 | 93.7 |
538617600000 | 92.03 |
538704000000 | 91.44 |
538790400000 | 88.26 |
538876800000 | 89.44 |
538963200000 | 90.71 |
539222400000 | 90.03 |
539308800000 | 88.78 |
539395200000 | 89.23 |
539481600000 | 88.82 |
539568000000 | 90.55 |
539827200000 | 91.5 |
539913600000 | 90.69 |
540000000000 | 90.54 |
540086400000 | 91.03 |
540172800000 | 91.34 |
540432000000 | 91.36 |
540518400000 | 89.95 |
540604800000 | 90.27 |
540691200000 | 92.32 |
540777600000 | 92.11 |
541036800000 | 91.48 |
541123200000 | 91.52 |
541209600000 | 91.47 |
541296000000 | 91.85 |
541382400000 | 91.8 |
541641600000 | 91.89 |
541728000000 | 91.45 |
541814400000 | 92.52 |
541900800000 | 93.05 |
541987200000 | 93.42 |
542246400000 | 94.2 |
542332800000 | 94.22 |
542419200000 | 93.58 |
542505600000 | 94.63 |
542592000000 | 94.87 |
542851200000 | 95.24 |
542937600000 | 93.48 |
543024000000 | 94.05 |
543110400000 | 92.12 |
543196800000 | 92.61 |
543456000000 | 93.71 |
543542400000 | 94.79 |
543628800000 | 95.19 |
543715200000 | 96.79 |
543801600000 | 98.27 |
544060800000 | 97.21 |
544147200000 | 96.68 |
544233600000 | 98.58 |
544320000000 | 98.76 |
544406400000 | 98.43 |
544665600000 | 100.27 |
544752000000 | 99.11 |
544838400000 | 98.67 |
544924800000 | 99.02 |
545011200000 | 97.78 |
545270400000 | 96.06 |
545356800000 | 96.9 |
545443200000 | 97.98 |
545529600000 | 98.52 |
545616000000 | 98.54 |
545875200000 | 98.51 |
545961600000 | 98.24 |
546048000000 | 99.45 |
546134400000 | 99.1 |
546220800000 | 98.28 |
546480000000 | 95.94 |
546566400000 | 96.74 |
546652800000 | 97.03 |
546739200000 | 96.4 |
546825600000 | 96.7 |
547084800000 | 96.56 |
547171200000 | 96.46 |
547257600000 | 97.47 |
547344000000 | 98.11 |
547430400000 | 98.07 |
547689600000 | 98.74 |
547776000000 | 97.98 |
547862400000 | 98.99 |
547948800000 | 98.62 |
548035200000 | 96.99 |
548294400000 | 97.32 |
548380800000 | 96.93 |
548467200000 | 95.96 |
548553600000 | 95.69 |
548640000000 | 95.83 |
548899200000 | 95.98 |
548985600000 | 96.82 |
549072000000 | 97.84 |
549158400000 | 97.85 |
549244800000 | 97.59 |
549504000000 | 98.37 |
549590400000 | 97.59 |
549676800000 | 97.11 |
549763200000 | 97.61 |
549849600000 | 97.37 |
550108800000 | 97.39 |
550195200000 | 97.24 |
550281600000 | 97.34 |
550368000000 | 98.49 |
550454400000 | 98.51 |
550713600000 | 99.71 |
550800000000 | 100.23 |
550886400000 | 100.23 |
550972800000 | 100.23 |
551059200000 | 101.68 |
551318400000 | 103.49 |
551404800000 | 104.44 |
551491200000 | 102.15 |
551577600000 | 103.12 |
551664000000 | 103.39 |
551923200000 | 103.32 |
552009600000 | 102.71 |
552096000000 | 101.79 |
552182400000 | 103.64 |
552268800000 | 105.54 |
552528000000 | 105.23 |
552614400000 | 105.03 |
552700800000 | 105.78 |
552787200000 | 105.03 |
552873600000 | 105.31 |
553132800000 | 106.04 |
553219200000 | 106.92 |
553305600000 | 107.59 |
553392000000 | 107.99 |
553478400000 | 109.2 |
553737600000 | 109.96 |
553824000000 | 109.48 |
553910400000 | 109.42 |
553996800000 | 109.01 |
554083200000 | 109.65 |
554342400000 | 109.88 |
554428800000 | 111.29 |
554515200000 | 112.2 |
554601600000 | 113.89 |
554688000000 | 113.71 |
554947200000 | 114.35 |
555033600000 | 114.11 |
555120000000 | 115.42 |
555206400000 | 115.24 |
555292800000 | 115.89 |
555552000000 | 115.29 |
555638400000 | 113.51 |
555724800000 | 114.73 |
555811200000 | 114.49 |
555897600000 | 115.12 |
556156800000 | 115.15 |
556243200000 | 114.87 |
556329600000 | 113.76 |
556416000000 | 114.94 |
556502400000 | 115.32 |
556761600000 | 114.89 |
556848000000 | 114.1 |
556934400000 | 115 |
557020800000 | 114.79 |
557107200000 | 115.62 |
557366400000 | 116.02 |
557452800000 | 117.08 |
557539200000 | 116.61 |
557625600000 | 116.17 |
557712000000 | 114.91 |
557971200000 | 113.01 |
558057600000 | 113.1 |
558144000000 | 113.71 |
558230400000 | 114.51 |
558316800000 | 115.06 |
558576000000 | 116.81 |
558662400000 | 117.12 |
558748800000 | 115.94 |
558835200000 | 116.13 |
558921600000 | 115.51 |
559180800000 | 115.55 |
559267200000 | 115.47 |
559353600000 | 116.98 |
559440000000 | 116.6 |
559526400000 | 116.2 |
559785600000 | 116.45 |
559872000000 | 117.38 |
559958400000 | 117.17 |
560044800000 | 118.37 |
560131200000 | 119.96 |
560390400000 | 120.21 |
560476800000 | 119.47 |
560563200000 | 118.33 |
560649600000 | 118.79 |
560736000000 | 116.96 |
560995200000 | 117.29 |
561081600000 | 116.62 |
561168000000 | 117.09 |
561254400000 | 114.82 |
561340800000 | 113.73 |
561600000000 | 103.95 |
561686400000 | 99.99 |
561772800000 | 104.91 |
561859200000 | 100.86 |
561945600000 | 99.06 |
562204800000 | 92.8 |
562291200000 | 93.41 |
562377600000 | 88.87 |
562464000000 | 87.03 |
562550400000 | 91.99 |
562809600000 | 91.41 |
562896000000 | 89.24 |
562982400000 | 85.82 |
563068800000 | 85.27 |
563155200000 | 85.95 |
563414400000 | 82.67 |
563500800000 | 78.14 |
563587200000 | 80.69 |
563673600000 | 85.53 |
563760000000 | 85.4 |
564019200000 | 86.9 |
564105600000 | 85.37 |
564192000000 | 85.36 |
564278400000 | 85.13 |
564364800000 | 83.96 |
564624000000 | 84.08 |
564710400000 | 85.99 |
564796800000 | 86 |
564883200000 | 84.38 |
564969600000 | 85.37 |
565228800000 | 83.39 |
565315200000 | 82.97 |
565401600000 | 82.78 |
565488000000 | 81.86 |
565574400000 | 80.12 |
565833600000 | 79.59 |
565920000000 | 80.22 |
566006400000 | 80.72 |
566092800000 | 80.66 |
566179200000 | 80.49 |
566438400000 | 81.01 |
566524800000 | 82.4 |
566611200000 | 84.87 |
566697600000 | 85.03 |
566784000000 | 83.93 |
567043200000 | 85.31 |
567129600000 | 85.52 |
567216000000 | 85.73 |
567302400000 | 85.36 |
567388800000 | 85.07 |
567648000000 | 84.85 |
567734400000 | 82.33 |
567820800000 | 82.7 |
567907200000 | 81.72 |
567993600000 | 81.72 |
568252800000 | 78.39 |
568339200000 | 81.27 |
568425600000 | 82.42 |
568512000000 | 83.34 |
568598400000 | 83.93 |
568857600000 | 81.03 |
568944000000 | 81.13 |
569030400000 | 79.52 |
569116800000 | 79.71 |
569203200000 | 78.81 |
569462400000 | 81.99 |
569548800000 | 80.47 |
569635200000 | 79.03 |
569721600000 | 78.03 |
569808000000 | 78.63 |
570067200000 | 78.33 |
570153600000 | 78.75 |
570240000000 | 78.39 |
570326400000 | 77.23 |
570412800000 | 77.33 |
570672000000 | 77.64 |
570758400000 | 77.38 |
570844800000 | 78.29 |
570931200000 | 79.22 |
571017600000 | 78.78 |
571276800000 | 79.6 |
571363200000 | 78.53 |
571449600000 | 79.03 |
571536000000 | 80.18 |
571622400000 | 80.18 |
571881600000 | 81.07 |
571968000000 | 81.31 |
572054400000 | 81.71 |
572140800000 | 81.87 |
572227200000 | 81.75 |
572486400000 | 82.82 |
572572800000 | 83.76 |
572659200000 | 84.17 |
572745600000 | 85.21 |
572832000000 | 84.39 |
573091200000 | 84.99 |
573177600000 | 85.8 |
573264000000 | 86 |
573350400000 | 85.5 |
573436800000 | 85.14 |
573696000000 | 83.89 |
573782400000 | 84.8 |
573868800000 | 84.94 |
573955200000 | 85.81 |
574041600000 | 84.95 |
574300800000 | 85.1 |
574387200000 | 85.73 |
574473600000 | 86.57 |
574560000000 | 84.88 |
574646400000 | 89.24 |
574905600000 | 88.93 |
574992000000 | 88.13 |
575078400000 | 88.66 |
575164800000 | 88.6 |
575251200000 | 87.41 |
575510400000 | 84.73 |
575596800000 | 85.59 |
575683200000 | 86.09 |
575769600000 | 85.67 |
575856000000 | 85.65 |
576115200000 | 85.73 |
576201600000 | 85.42 |
576288000000 | 86.56 |
576374400000 | 87.17 |
576460800000 | 87.04 |
576720000000 | 88.34 |
576806400000 | 89.49 |
576892800000 | 89.68 |
576979200000 | 89.57 |
577065600000 | 87.21 |
577324800000 | 87.11 |
577411200000 | 87.89 |
577497600000 | 87.57 |
577584000000 | 86.88 |
577670400000 | 87.61 |
577929600000 | 88.09 |
578016000000 | 87.66 |
578102400000 | 87.7 |
578188800000 | 88.19 |
578275200000 | 87.35 |
578534400000 | 87.66 |
578620800000 | 86.76 |
578707200000 | 87.64 |
578793600000 | 87.44 |
578880000000 | 87.21 |
579139200000 | 85.69 |
579225600000 | 85.18 |
579312000000 | 83.79 |
579398400000 | 83.4 |
579484800000 | 84 |
579744000000 | 86.4 |
579830400000 | 87.12 |
579916800000 | 87.35 |
580003200000 | 86.52 |
580089600000 | 87.45 |
580348800000 | 87.18 |
580435200000 | 87.23 |
580521600000 | 88.86 |
580608000000 | 88.93 |
580694400000 | 89 |
580953600000 | 90.38 |
581040000000 | 91.48 |
581126400000 | 92.17 |
581212800000 | 94.42 |
581299200000 | 92.79 |
581558400000 | 93.56 |
581644800000 | 93.27 |
581731200000 | 92.89 |
581817600000 | 94.43 |
581904000000 | 94.46 |
582163200000 | 94.45 |
582249600000 | 94.62 |
582336000000 | 95.69 |
582422400000 | 94.94 |
582508800000 | 95.27 |
582768000000 | 94.61 |
582854400000 | 94.89 |
582940800000 | 96.43 |
583027200000 | 95.81 |
583113600000 | 95.25 |
583372800000 | 95.13 |
583459200000 | 94.35 |
583545600000 | 94.75 |
583632000000 | 94.61 |
583718400000 | 95.25 |
583977600000 | 95.82 |
584064000000 | 96.32 |
584150400000 | 97.53 |
584236800000 | 97.02 |
584323200000 | 97.14 |
584582400000 | 97.19 |
584668800000 | 96.72 |
584755200000 | 96.28 |
584841600000 | 97.44 |
584928000000 | 97.45 |
585187200000 | 97.24 |
585273600000 | 96.19 |
585360000000 | 96.44 |
585446400000 | 96.46 |
585532800000 | 95.23 |
585792000000 | 95.19 |
585878400000 | 96.39 |
585964800000 | 96.74 |
586051200000 | 95.92 |
586137600000 | 96.94 |
586396800000 | 97.87 |
586483200000 | 97.84 |
586569600000 | 98.36 |
586656000000 | 98.56 |
586742400000 | 99.62 |
587001600000 | 99.06 |
587088000000 | 99.31 |
587174400000 | 97.18 |
587260800000 | 96.42 |
587347200000 | 97.21 |
587606400000 | 96.8 |
587692800000 | 96.64 |
587779200000 | 97.69 |
587865600000 | 98.17 |
587952000000 | 98.03 |
588211200000 | 97.62 |
588297600000 | 96.5 |
588384000000 | 97.22 |
588470400000 | 96.75 |
588556800000 | 96.43 |
588816000000 | 95.69 |
588902400000 | 96.36 |
588988800000 | 96.34 |
589075200000 | 95.79 |
589161600000 | 95.72 |
589420800000 | 96.78 |
589507200000 | 96.87 |
589593600000 | 97.06 |
589680000000 | 97.61 |
589766400000 | 96.89 |
590025600000 | 98.01 |
590112000000 | 97.85 |
590198400000 | 98.81 |
590284800000 | 99.44 |
590371200000 | 99.56 |
590630400000 | 100.47 |
590716800000 | 100.02 |
590803200000 | 100.74 |
590889600000 | 100.52 |
590976000000 | 100.18 |
591235200000 | 100.46 |
591321600000 | 99.93 |
591408000000 | 99.75 |
591494400000 | 101.1 |
591580800000 | 101.24 |
591840000000 | 100.56 |
591926400000 | 100.53 |
592012800000 | 101.2 |
592099200000 | 101.87 |
592185600000 | 102.01 |
592444800000 | 103.12 |
592531200000 | 102.31 |
592617600000 | 101.49 |
592704000000 | 102.22 |
592790400000 | 103.31 |
593049600000 | 103.18 |
593136000000 | 104.19 |
593222400000 | 104.45 |
593308800000 | 104.15 |
593395200000 | 104.18 |
593654400000 | 104.02 |
593740800000 | 104.36 |
593827200000 | 105.98 |
593913600000 | 104.81 |
594000000000 | 104.74 |
594259200000 | 104.22 |
594345600000 | 104.64 |
594432000000 | 103.37 |
594518400000 | 102.97 |
594604800000 | 103.33 |
594864000000 | 102.41 |
594950400000 | 103.25 |
595036800000 | 102.82 |
595123200000 | 102.13 |
595209600000 | 101.06 |
595468800000 | 100.83 |
595555200000 | 100.97 |
595641600000 | 101.27 |
595728000000 | 101.24 |
595814400000 | 102.01 |
596073600000 | 101.88 |
596160000000 | 101.82 |
596246400000 | 102.53 |
596332800000 | 102.62 |
596419200000 | 102.23 |
596678400000 | 101.53 |
596764800000 | 101.57 |
596851200000 | 102.14 |
596937600000 | 102.2 |
597024000000 | 101.94 |
597283200000 | 101.95 |
597369600000 | 102.35 |
597456000000 | 103.36 |
597542400000 | 102.9 |
597628800000 | 103.83 |
597888000000 | 102.86 |
597974400000 | 102.73 |
598060800000 | 102.47 |
598147200000 | 102.25 |
598233600000 | 102.97 |
598492800000 | 104.49 |
598579200000 | 105.45 |
598665600000 | 105.11 |
598752000000 | 104.07 |
598838400000 | 105.74 |
599097600000 | 105.79 |
599184000000 | 106.18 |
599270400000 | 105.82 |
599356800000 | 105.58 |
599443200000 | 105.43 |
599702400000 | 106.3 |
599788800000 | 107.34 |
599875200000 | 107.11 |
599961600000 | 107.9 |
600048000000 | 107.37 |
600307200000 | 107.58 |
600393600000 | 106.77 |
600480000000 | 107.31 |
600566400000 | 108.08 |
600652800000 | 108.16 |
600912000000 | 107.88 |
600998400000 | 106.71 |
601084800000 | 107.24 |
601171200000 | 108.63 |
601257600000 | 108.2 |
601516800000 | 108.12 |
601603200000 | 109.09 |
601689600000 | 109.79 |
601776000000 | 110.3 |
601862400000 | 111.89 |
602121600000 | 111.52 |
602208000000 | 110.51 |
602294400000 | 110.09 |
602380800000 | 110.24 |
602467200000 | 111.16 |
602726400000 | 112.52 |
602812800000 | 112.4 |
602899200000 | 113.48 |
602985600000 | 113.27 |
603072000000 | 113.43 |
603331200000 | 111.89 |
603417600000 | 111.81 |
603504000000 | 110.44 |
603590400000 | 110.67 |
603676800000 | 110.25 |
603936000000 | 111.1 |
604022400000 | 110.71 |
604108800000 | 109.87 |
604195200000 | 107.82 |
604281600000 | 109.31 |
604540800000 | 107.32 |
604627200000 | 108.3 |
604713600000 | 109.19 |
604800000000 | 109.26 |
604886400000 | 110.61 |
605145600000 | 111.56 |
605232000000 | 111.04 |
605318400000 | 110.63 |
605404800000 | 110.8 |
605491200000 | 110.55 |
605750400000 | 110.68 |
605836800000 | 111.5 |
605923200000 | 111.93 |
606009600000 | 111.57 |
606096000000 | 111.71 |
606355200000 | 107.99 |
606441600000 | 110.12 |
606528000000 | 110.49 |
606614400000 | 110.84 |
606700800000 | 110.99 |
606960000000 | 110.78 |
607046400000 | 110.73 |
607132800000 | 111.44 |
607219200000 | 111.76 |
607305600000 | 112.65 |
607564800000 | 114.14 |
607651200000 | 114.02 |
607737600000 | 114.38 |
607824000000 | 113.67 |
607910400000 | 113.97 |
608169600000 | 114.78 |
608256000000 | 115.57 |
608342400000 | 115.7 |
608428800000 | 115.83 |
608515200000 | 115.72 |
608774400000 | 116.35 |
608860800000 | 116.53 |
608947200000 | 116.04 |
609033600000 | 116.02 |
609120000000 | 115.85 |
609379200000 | 115.52 |
609465600000 | 115.29 |
609552000000 | 115.24 |
609638400000 | 115.79 |
609724800000 | 115.75 |
609984000000 | 115.46 |
610070400000 | 115.53 |
610156800000 | 115.69 |
610243200000 | 115.69 |
610329600000 | 116.95 |
610588800000 | 116.56 |
610675200000 | 116.17 |
610761600000 | 115.99 |
610848000000 | 115.78 |
610934400000 | 115.59 |
611193600000 | 115.49 |
611280000000 | 115 |
611366400000 | 115.1 |
611452800000 | 115.48 |
611539200000 | 115.58 |
611798400000 | 115.75 |
611884800000 | 116.9 |
611971200000 | 117.31 |
612057600000 | 117.79 |
612144000000 | 118.17 |
612403200000 | 119.2 |
612489600000 | 119.57 |
612576000000 | 119.94 |
612662400000 | 120.43 |
612748800000 | 120.03 |
613008000000 | 120.08 |
613094400000 | 119.65 |
613180800000 | 120.03 |
613267200000 | 120.27 |
613353600000 | 120.21 |
613612800000 | 120.27 |
613699200000 | 120.49 |
613785600000 | 120.54 |
613872000000 | 119.83 |
613958400000 | 120.1 |
614217600000 | 121.24 |
614304000000 | 122.13 |
614390400000 | 121.54 |
614476800000 | 121.55 |
614563200000 | 121.74 |
614822400000 | 121.91 |
614908800000 | 121.25 |
614995200000 | 121.7 |
615081600000 | 120.96 |
615168000000 | 118.54 |
615427200000 | 118.74 |
615513600000 | 119.22 |
615600000000 | 118.54 |
615686400000 | 118.08 |
615772800000 | 118.64 |
616032000000 | 118.76 |
616118400000 | 118.39 |
616204800000 | 117.9 |
616291200000 | 118.07 |
616377600000 | 117.82 |
616636800000 | 116.95 |
616723200000 | 116.76 |
616809600000 | 117.6 |
616896000000 | 118.34 |
616982400000 | 118.35 |
617241600000 | 117.59 |
617328000000 | 117.8 |
617414400000 | 118.31 |
617500800000 | 118.24 |
617587200000 | 118.09 |
617846400000 | 117.88 |
617932800000 | 118.99 |
618019200000 | 119.7 |
618105600000 | 120.36 |
618192000000 | 122.13 |
618451200000 | 122.89 |
618537600000 | 122.8 |
618624000000 | 123.24 |
618710400000 | 123.44 |
618796800000 | 124.04 |
619056000000 | 123.23 |
619142400000 | 122.19 |
619228800000 | 122.65 |
619315200000 | 122.37 |
619401600000 | 122.36 |
619660800000 | 122.8 |
619747200000 | 122.5 |
619833600000 | 122.39 |
619920000000 | 122.88 |
620006400000 | 123.74 |
620265600000 | 123.15 |
620352000000 | 123.35 |
620438400000 | 123.47 |
620524800000 | 124.67 |
620611200000 | 125.1 |
620870400000 | 125.91 |
620956800000 | 126.37 |
621043200000 | 126.42 |
621129600000 | 126.75 |
621216000000 | 127.41 |
621475200000 | 126.46 |
621561600000 | 125.8 |
621648000000 | 125.33 |
621734400000 | 125.25 |
621820800000 | 125.03 |
622080000000 | 126.43 |
622166400000 | 126.37 |
622252800000 | 126.3 |
622339200000 | 126.2 |
622425600000 | 126.61 |
622684800000 | 127.07 |
622771200000 | 126.55 |
622857600000 | 125.89 |
622944000000 | 125.82 |
623030400000 | 124.83 |
623289600000 | 124.67 |
623376000000 | 125.82 |
623462400000 | 125.53 |
623548800000 | 125.61 |
623635200000 | 125.95 |
623894400000 | 126.72 |
623980800000 | 126.41 |
624067200000 | 125.03 |
624153600000 | 125.25 |
624240000000 | 124.32 |
624499200000 | 113.94 |
624585600000 | 117.04 |
624672000000 | 118.31 |
624758400000 | 120.37 |
624844800000 | 121.16 |
625104000000 | 120.74 |
625190400000 | 119.35 |
625276800000 | 117.76 |
625363200000 | 117.64 |
625449600000 | 116.2 |
625708800000 | 116.2 |
625795200000 | 116.51 |
625881600000 | 117 |
625968000000 | 116.45 |
626054400000 | 115.4 |
626313600000 | 114.87 |
626400000000 | 113.39 |
626486400000 | 114.04 |
626572800000 | 114.52 |
626659200000 | 115.47 |
626918400000 | 116.58 |
627004800000 | 115.95 |
627091200000 | 115.47 |
627177600000 | 117.77 |
627264000000 | 118.21 |
627523200000 | 118.61 |
627609600000 | 117.9 |
627696000000 | 118.27 |
627782400000 | 118.5 |
627868800000 | 119.59 |
628128000000 | 119.92 |
628214400000 | 119.91 |
628300800000 | 119.89 |
628387200000 | 120.55 |
628473600000 | 121.32 |
628732800000 | 122.18 |
628819200000 | 121.9 |
628905600000 | 123.03 |
628992000000 | 123.48 |
629078400000 | 122.89 |
629337600000 | 122.72 |
629424000000 | 122.8 |
629510400000 | 123.03 |
629596800000 | 122.9 |
629683200000 | 123.58 |
629942400000 | 122.93 |
630028800000 | 122.48 |
630115200000 | 123.4 |
630201600000 | 123.72 |
630288000000 | 124.33 |
630547200000 | 124.3 |
630633600000 | 124.76 |
630720000000 | 127.84 |
630806400000 | 128.99 |
630892800000 | 129.2 |
631152000000 | 129.2 |
631238400000 | 129.8 |
631324800000 | 132.83 |
631411200000 | 132.96 |
631497600000 | 130.92 |
631756800000 | 131.65 |
631843200000 | 131.82 |
631929600000 | 130.55 |
632016000000 | 132 |
632102400000 | 131.81 |
632361600000 | 130.3 |
632448000000 | 128.29 |
632534400000 | 128.2 |
632620800000 | 126.67 |
632707200000 | 126.46 |
632966400000 | 126.35 |
633052800000 | 126.55 |
633139200000 | 123.7 |
633225600000 | 124.85 |
633312000000 | 125.23 |
633571200000 | 125.85 |
633657600000 | 127.35 |
633744000000 | 127.85 |
633830400000 | 128.5 |
633916800000 | 129.87 |
634176000000 | 130.79 |
634262400000 | 130.3 |
634348800000 | 128.41 |
634435200000 | 128.66 |
634521600000 | 127.19 |
634780800000 | 125.82 |
634867200000 | 124.62 |
634953600000 | 125.08 |
635040000000 | 126.24 |
635126400000 | 129.36 |
635385600000 | 128.73 |
635472000000 | 125.43 |
635558400000 | 124.41 |
635644800000 | 125.03 |
635731200000 | 123.97 |
635990400000 | 123.01 |
636076800000 | 124.54 |
636163200000 | 125.52 |
636249600000 | 124.78 |
636336000000 | 126.72 |
636595200000 | 128.02 |
636681600000 | 127.19 |
636768000000 | 128.46 |
636854400000 | 129.47 |
636940800000 | 129.6 |
637200000000 | 129.13 |
637286400000 | 130.43 |
637372800000 | 130.52 |
637459200000 | 131.12 |
637545600000 | 131.43 |
637804800000 | 132.43 |
637891200000 | 131.74 |
637977600000 | 133.65 |
638064000000 | 132.5 |
638150400000 | 132.72 |
638409600000 | 132.51 |
638496000000 | 131.72 |
638582400000 | 131.78 |
638668800000 | 132.8 |
638755200000 | 133.18 |
639014400000 | 132.13 |
639100800000 | 133.63 |
639187200000 | 133.4 |
639273600000 | 133.13 |
639360000000 | 133.25 |
639619200000 | 132.24 |
639705600000 | 131.4 |
639792000000 | 132.05 |
639878400000 | 132.93 |
639964800000 | 132.89 |
640224000000 | 133.21 |
640310400000 | 134.17 |
640396800000 | 133.07 |
640483200000 | 132 |
640569600000 | 132.35 |
640828800000 | 130.16 |
640915200000 | 129.81 |
641001600000 | 130.27 |
641088000000 | 129.44 |
641174400000 | 128.37 |
641433600000 | 127.87 |
641520000000 | 127.82 |
641606400000 | 128.92 |
641692800000 | 129.49 |
641779200000 | 130.39 |
642038400000 | 130.83 |
642124800000 | 130 |
642211200000 | 129.91 |
642297600000 | 129.79 |
642384000000 | 129.77 |
642643200000 | 129.01 |
642729600000 | 128.78 |
642816000000 | 128.52 |
642902400000 | 128.41 |
642988800000 | 128.11 |
643248000000 | 126.2 |
643334400000 | 126.55 |
643420800000 | 126.93 |
643507200000 | 126.79 |
643593600000 | 126.19 |
643852800000 | 125.9 |
643939200000 | 126.93 |
644025600000 | 127.42 |
644112000000 | 127.94 |
644198400000 | 128.86 |
644457600000 | 129.21 |
644544000000 | 130.32 |
644630400000 | 128.88 |
644716800000 | 128.81 |
644803200000 | 127.85 |
645062400000 | 126.98 |
645148800000 | 125.33 |
645235200000 | 124.12 |
645321600000 | 124.66 |
645408000000 | 123.8 |
645667200000 | 123.05 |
645753600000 | 124.33 |
645840000000 | 124.47 |
645926400000 | 125.39 |
646012800000 | 125.87 |
646272000000 | 126.23 |
646358400000 | 126.51 |
646444800000 | 126.29 |
646531200000 | 124.88 |
646617600000 | 124.16 |
646876800000 | 124.73 |
646963200000 | 124.38 |
647049600000 | 124.05 |
647136000000 | 123.14 |
647222400000 | 124.33 |
647481600000 | 123.89 |
647568000000 | 123.35 |
647654400000 | 124.1 |
647740800000 | 125.07 |
647827200000 | 124.53 |
648086400000 | 124.84 |
648172800000 | 125.56 |
648259200000 | 125.5 |
648345600000 | 125.32 |
648432000000 | 125.13 |
648691200000 | 124.2 |
648777600000 | 123.79 |
648864000000 | 122.93 |
648950400000 | 122.59 |
649036800000 | 122.04 |
649296000000 | 121.42 |
649382400000 | 122.36 |
649468800000 | 121.3 |
649555200000 | 118.94 |
649641600000 | 117.52 |
649900800000 | 111.12 |
649987200000 | 112.6 |
650073600000 | 110.43 |
650160000000 | 111.34 |
650246400000 | 111.26 |
650505600000 | 108.6 |
650592000000 | 109.31 |
650678400000 | 109.19 |
650764800000 | 109.17 |
650851200000 | 106.6 |
651110400000 | 103.42 |
651196800000 | 97.82 |
651283200000 | 99.07 |
651369600000 | 96.67 |
651456000000 | 98.66 |
651715200000 | 104.6 |
651801600000 | 103.78 |
651888000000 | 103.31 |
651974400000 | 103.52 |
652060800000 | 103.24 |
652320000000 | 103.32 |
652406400000 | 101.03 |
652492800000 | 100.45 |
652579200000 | 99.17 |
652665600000 | 99.18 |
652924800000 | 100.88 |
653011200000 | 99.27 |
653097600000 | 100.13 |
653184000000 | 99.76 |
653270400000 | 97.87 |
653529600000 | 97.09 |
653616000000 | 94.95 |
653702400000 | 94.12 |
653788800000 | 92.52 |
653875200000 | 92.13 |
654134400000 | 90.07 |
654220800000 | 87.22 |
654307200000 | 89.21 |
654393600000 | 88.65 |
654480000000 | 87.42 |
654739200000 | 91.56 |
654825600000 | 93.15 |
654912000000 | 92.77 |
654998400000 | 92.42 |
655084800000 | 90.61 |
655344000000 | 93.35 |
655430400000 | 92.52 |
655516800000 | 91.21 |
655603200000 | 91.77 |
655689600000 | 93.18 |
655948800000 | 94.03 |
656035200000 | 93.18 |
656121600000 | 91.7 |
656208000000 | 93.34 |
656294400000 | 94.01 |
656553600000 | 93.09 |
656640000000 | 94.19 |
656726400000 | 94.35 |
656812800000 | 93.28 |
656899200000 | 91.74 |
657158400000 | 91.21 |
657244800000 | 90.51 |
657331200000 | 90.74 |
657417600000 | 89.84 |
657504000000 | 89.63 |
657763200000 | 89.01 |
657849600000 | 88.45 |
657936000000 | 87.62 |
658022400000 | 86.85 |
658108800000 | 87.63 |
658368000000 | 88.46 |
658454400000 | 88.32 |
658540800000 | 88.92 |
658627200000 | 89.51 |
658713600000 | 89.64 |
658972800000 | 90.77 |
659059200000 | 90.63 |
659145600000 | 90.4 |
659232000000 | 91.06 |
659318400000 | 90.49 |
659577600000 | 89.11 |
659664000000 | 88.48 |
659750400000 | 88.54 |
659836800000 | 88.91 |
659923200000 | 89.3 |
660182400000 | 91.17 |
660268800000 | 90.19 |
660355200000 | 91.58 |
660441600000 | 94.18 |
660528000000 | 95.08 |
660787200000 | 94.85 |
660873600000 | 94.41 |
660960000000 | 95.8 |
661046400000 | 96.39 |
661132800000 | 96.12 |
661392000000 | 93.83 |
661478400000 | 93.77 |
661564800000 | 92.34 |
661651200000 | 90.18 |
661737600000 | 91.3 |
661996800000 | 90.42 |
662083200000 | 90.88 |
662169600000 | 90.67 |
662256000000 | 90.53 |
662342400000 | 90.29 |
662601600000 | 90.12 |
662688000000 | 90.12 |
662774400000 | 88.39 |
662860800000 | 88.71 |
662947200000 | 89.65 |
663206400000 | 87.59 |
663292800000 | 86.89 |
663379200000 | 88.21 |
663465600000 | 87.79 |
663552000000 | 88.39 |
663811200000 | 86.36 |
663897600000 | 86.42 |
663984000000 | 86.12 |
664070400000 | 91.6 |
664156800000 | 90.97 |
664416000000 | 90.25 |
664502400000 | 88.89 |
664588800000 | 87.29 |
664675200000 | 88.56 |
664761600000 | 89.15 |
665020800000 | 89.47 |
665107200000 | 89.11 |
665193600000 | 90.5 |
665280000000 | 91.16 |
665366400000 | 91.72 |
665625600000 | 92.81 |
665712000000 | 93.41 |
665798400000 | 93.09 |
665884800000 | 94.11 |
665971200000 | 95.21 |
666230400000 | 96.87 |
666316800000 | 95.82 |
666403200000 | 96.57 |
666489600000 | 97.07 |
666576000000 | 99.38 |
666835200000 | 101.71 |
666921600000 | 102.72 |
667008000000 | 101.56 |
667094400000 | 101.31 |
667180800000 | 102.5 |
667440000000 | 103.81 |
667526400000 | 101.57 |
667612800000 | 102.08 |
667699200000 | 102.26 |
667785600000 | 101.05 |
668044800000 | 102.09 |
668131200000 | 103.52 |
668217600000 | 106.52 |
668304000000 | 106.58 |
668390400000 | 108.11 |
668649600000 | 106.55 |
668736000000 | 106.96 |
668822400000 | 106.13 |
668908800000 | 108.15 |
668995200000 | 107.96 |
669254400000 | 107.88 |
669340800000 | 107.89 |
669427200000 | 106.06 |
669513600000 | 106.92 |
669600000000 | 105.94 |
669859200000 | 105.71 |
669945600000 | 105.27 |
670032000000 | 105.54 |
670118400000 | 106.81 |
670204800000 | 106.94 |
670464000000 | 107.52 |
670550400000 | 107.64 |
670636800000 | 109.27 |
670723200000 | 109.37 |
670809600000 | 110.38 |
671068800000 | 109.59 |
671155200000 | 109.45 |
671241600000 | 108.43 |
671328000000 | 108.78 |
671414400000 | 109.22 |
671673600000 | 109.45 |
671760000000 | 109.65 |
671846400000 | 110.45 |
671932800000 | 110.38 |
672019200000 | 109.8 |
672278400000 | 108.4 |
672364800000 | 109.69 |
672451200000 | 110.64 |
672537600000 | 111.57 |
672624000000 | 110.23 |
672883200000 | 110.89 |
672969600000 | 110.18 |
673056000000 | 110.58 |
673142400000 | 111.17 |
673228800000 | 110.9 |
673488000000 | 110.39 |
673574400000 | 110.04 |
673660800000 | 108.71 |
673747200000 | 108.84 |
673833600000 | 109.74 |
674092800000 | 108.84 |
674179200000 | 108.59 |
674265600000 | 107.76 |
674352000000 | 107.86 |
674438400000 | 108.05 |
674697600000 | 108.22 |
674784000000 | 109.08 |
674870400000 | 110.7 |
674956800000 | 110.83 |
675043200000 | 110.99 |
675302400000 | 112.01 |
675388800000 | 112.16 |
675475200000 | 111.81 |
675561600000 | 111.99 |
675648000000 | 112.86 |
675907200000 | 112.52 |
675993600000 | 112.35 |
676080000000 | 112.42 |
676166400000 | 112 |
676252800000 | 111.93 |
676512000000 | 111.88 |
676598400000 | 112.44 |
676684800000 | 111.33 |
676771200000 | 111.37 |
676857600000 | 112.47 |
677116800000 | 111.49 |
677203200000 | 111.12 |
677289600000 | 110.73 |
677376000000 | 109.58 |
677462400000 | 111.48 |
677721600000 | 109.9 |
677808000000 | 109.7 |
677894400000 | 109.33 |
677980800000 | 109.36 |
678067200000 | 107.3 |
678326400000 | 106.94 |
678412800000 | 106.66 |
678499200000 | 107.12 |
678585600000 | 107.37 |
678672000000 | 108.07 |
678931200000 | 106.93 |
679017600000 | 108.02 |
679104000000 | 109.07 |
679190400000 | 108.83 |
679276800000 | 109.34 |
679536000000 | 109.24 |
679622400000 | 108.79 |
679708800000 | 107.91 |
679795200000 | 108.06 |
679881600000 | 108.3 |
680140800000 | 107.91 |
680227200000 | 107.98 |
680313600000 | 107.54 |
680400000000 | 107.06 |
680486400000 | 106.61 |
680745600000 | 106.81 |
680832000000 | 107.25 |
680918400000 | 107.53 |
681004800000 | 107.5 |
681091200000 | 107.5 |
681350400000 | 107.52 |
681436800000 | 106.62 |
681523200000 | 107.37 |
681609600000 | 107.07 |
681696000000 | 107.49 |
681955200000 | 107.36 |
682041600000 | 108.33 |
682128000000 | 108.43 |
682214400000 | 108.54 |
682300800000 | 108.52 |
682560000000 | 100.67 |
682646400000 | 102.26 |
682732800000 | 104.85 |
682819200000 | 107.36 |
682905600000 | 107.53 |
683164800000 | 108.44 |
683251200000 | 108.3 |
683337600000 | 108.46 |
683424000000 | 108.76 |
683510400000 | 109.09 |
683769600000 | 109.1 |
683856000000 | 109.24 |
683942400000 | 109.12 |
684028800000 | 109.38 |
684115200000 | 109.64 |
684374400000 | 109.4 |
684460800000 | 109.06 |
684547200000 | 108.96 |
684633600000 | 109.39 |
684720000000 | 109.65 |
684979200000 | 109.7 |
685065600000 | 109.72 |
685152000000 | 110.07 |
685238400000 | 109.35 |
685324800000 | 109.22 |
685584000000 | 108.61 |
685670400000 | 109.25 |
685756800000 | 108.57 |
685843200000 | 108.26 |
685929600000 | 107.98 |
686188800000 | 108.14 |
686275200000 | 107.88 |
686361600000 | 107.55 |
686448000000 | 107.4 |
686534400000 | 107.15 |
686793600000 | 106.24 |
686880000000 | 105.93 |
686966400000 | 105.19 |
687052800000 | 105.16 |
687139200000 | 105.18 |
687398400000 | 104.85 |
687484800000 | 105.25 |
687571200000 | 103.95 |
687657600000 | 103.71 |
687744000000 | 103.74 |
688003200000 | 103.9 |
688089600000 | 104.42 |
688176000000 | 104.62 |
688262400000 | 104.48 |
688348800000 | 103.88 |
688608000000 | 104 |
688694400000 | 104.33 |
688780800000 | 103.7 |
688867200000 | 104.15 |
688953600000 | 103.67 |
689212800000 | 103.67 |
689299200000 | 103.71 |
689385600000 | 103.27 |
689472000000 | 103.53 |
689558400000 | 104.04 |
689817600000 | 104.08 |
689904000000 | 104.11 |
689990400000 | 104.25 |
690076800000 | 104.51 |
690163200000 | 104.64 |
690422400000 | 103.25 |
690508800000 | 102.59 |
690595200000 | 102.4 |
690681600000 | 101.99 |
690768000000 | 101.98 |
691027200000 | 100.86 |
691113600000 | 101.18 |
691200000000 | 100.51 |
691286400000 | 99.99 |
691372800000 | 99.77 |
691632000000 | 98.88 |
691718400000 | 99.32 |
691804800000 | 99.68 |
691891200000 | 99.85 |
691977600000 | 99.57 |
692236800000 | 99.17 |
692323200000 | 98.37 |
692409600000 | 98.21 |
692496000000 | 98.38 |
692582400000 | 98.88 |
692841600000 | 98.78 |
692928000000 | 98.7 |
693014400000 | 99.31 |
693100800000 | 98.61 |
693187200000 | 97.21 |
693446400000 | 97.73 |
693532800000 | 98.16 |
693619200000 | 98.16 |
693705600000 | 98.02 |
693792000000 | 98.8 |
694051200000 | 99.86 |
694137600000 | 100 |
694310400000 | 100.88 |
694396800000 | 100.26 |
694656000000 | 101.35 |
694742400000 | 101.06 |
694828800000 | 100.52 |
694915200000 | 100.16 |
695001600000 | 101.91 |
695260800000 | 102.57 |
695347200000 | 103.15 |
695433600000 | 105.43 |
695520000000 | 106.97 |
695606400000 | 107.04 |
695865600000 | 106.54 |
695952000000 | 107.37 |
696038400000 | 106.81 |
696124800000 | 106 |
696211200000 | 105.92 |
696470400000 | 108.09 |
696556800000 | 107.63 |
696643200000 | 107.24 |
696729600000 | 107.32 |
696816000000 | 106.83 |
697075200000 | 108.35 |
697161600000 | 106.71 |
697248000000 | 108.11 |
697334400000 | 108.28 |
697420800000 | 108.99 |
697680000000 | 106.95 |
697766400000 | 107.53 |
697852800000 | 107.02 |
697939200000 | 107.27 |
698025600000 | 107.16 |
698284800000 | 106.9 |
698371200000 | 107.84 |
698457600000 | 107.31 |
698544000000 | 108.28 |
698630400000 | 109.04 |
698889600000 | 109.75 |
698976000000 | 109.57 |
699062400000 | 110.71 |
699148800000 | 111.44 |
699235200000 | 110.71 |
699494400000 | 110.84 |
699580800000 | 111.03 |
699667200000 | 111.94 |
699753600000 | 111.14 |
699840000000 | 111.08 |
700099200000 | 111.04 |
700185600000 | 111.23 |
700272000000 | 110.98 |
700358400000 | 110.42 |
700444800000 | 110.23 |
700704000000 | 110.42 |
700790400000 | 110.64 |
700876800000 | 110.65 |
700963200000 | 109.86 |
701049600000 | 111.5 |
701308800000 | 109.37 |
701395200000 | 109.38 |
701481600000 | 109.83 |
701568000000 | 110.47 |
701654400000 | 110.03 |
701913600000 | 110.11 |
702000000000 | 110.38 |
702086400000 | 110.21 |
702172800000 | 110.37 |
702259200000 | 110.97 |
702518400000 | 111.17 |
702604800000 | 111.86 |
702691200000 | 110.05 |
702777600000 | 109.64 |
702864000000 | 110.94 |
703123200000 | 110.75 |
703209600000 | 110.55 |
703296000000 | 111.83 |
703382400000 | 111.15 |
703468800000 | 111.08 |
703728000000 | 112.12 |
703814400000 | 112.06 |
703900800000 | 112.39 |
703987200000 | 112.51 |
704073600000 | 112.35 |
704332800000 | 112.35 |
704419200000 | 112.16 |
704505600000 | 112.14 |
704592000000 | 112.17 |
704678400000 | 111.79 |
704937600000 | 111.29 |
705024000000 | 112.42 |
705110400000 | 112.44 |
705196800000 | 112.94 |
705283200000 | 113.3 |
705542400000 | 113.52 |
705628800000 | 113.27 |
705715200000 | 112.99 |
705801600000 | 112.53 |
705888000000 | 113.2 |
706147200000 | 113.23 |
706233600000 | 113.62 |
706320000000 | 114.68 |
706406400000 | 114.98 |
706492800000 | 115.69 |
706752000000 | 116.12 |
706838400000 | 115.03 |
706924800000 | 114.7 |
707011200000 | 114.64 |
707097600000 | 115.04 |
707356800000 | 114.67 |
707443200000 | 114.43 |
707529600000 | 114.96 |
707616000000 | 114.7 |
707702400000 | 114.65 |
707961600000 | 114.63 |
708048000000 | 114.15 |
708134400000 | 114.35 |
708220800000 | 114.28 |
708307200000 | 113.74 |
708566400000 | 113.36 |
708652800000 | 113.19 |
708739200000 | 112.86 |
708825600000 | 112.4 |
708912000000 | 111.86 |
709171200000 | 111.57 |
709257600000 | 111.38 |
709344000000 | 111.44 |
709430400000 | 110.92 |
709516800000 | 111.41 |
709776000000 | 110.95 |
709862400000 | 110.45 |
709948800000 | 109.81 |
710035200000 | 110.31 |
710121600000 | 109.7 |
710380800000 | 109.88 |
710467200000 | 108.59 |
710553600000 | 108.6 |
710640000000 | 108.94 |
710726400000 | 109.24 |
710985600000 | 108.03 |
711072000000 | 107.97 |
711158400000 | 108.03 |
711244800000 | 108.75 |
711331200000 | 107.23 |
711590400000 | 104.72 |
711676800000 | 104.03 |
711763200000 | 103.52 |
711849600000 | 103.02 |
711936000000 | 100.93 |
712195200000 | 101.64 |
712281600000 | 102.41 |
712368000000 | 102.68 |
712454400000 | 104.99 |
712540800000 | 104.14 |
712800000000 | 103.72 |
712886400000 | 104.29 |
712972800000 | 104.42 |
713059200000 | 104.95 |
713145600000 | 102.88 |
713404800000 | 102.38 |
713491200000 | 102.09 |
713577600000 | 101.69 |
713664000000 | 100.63 |
713750400000 | 101.79 |
714009600000 | 101.85 |
714096000000 | 100.68 |
714182400000 | 101.32 |
714268800000 | 100.9 |
714355200000 | 101.98 |
714614400000 | 99.63 |
714700800000 | 98.8 |
714787200000 | 98.63 |
714873600000 | 100.37 |
714960000000 | 99.85 |
715219200000 | 101.48 |
715305600000 | 100.66 |
715392000000 | 99.84 |
715478400000 | 101.53 |
715564800000 | 101.37 |
715824000000 | 101.23 |
715910400000 | 101.61 |
715996800000 | 100.85 |
716083200000 | 100.14 |
716169600000 | 100.96 |
716428800000 | 105.33 |
716515200000 | 104.88 |
716601600000 | 106.76 |
716688000000 | 105.82 |
716774400000 | 108.59 |
717033600000 | 106.51 |
717120000000 | 107.29 |
717206400000 | 104.78 |
717292800000 | 105.35 |
717379200000 | 103.89 |
717638400000 | 100.87 |
717724800000 | 101.39 |
717811200000 | 101.7 |
717897600000 | 99.57 |
717984000000 | 101.75 |
718243200000 | 97 |
718329600000 | 98.09 |
718416000000 | 97.84 |
718502400000 | 99.12 |
718588800000 | 99.26 |
718848000000 | 98.74 |
718934400000 | 98.76 |
719020800000 | 98.64 |
719107200000 | 97.87 |
719193600000 | 97.91 |
719452800000 | 97.38 |
719539200000 | 99.82 |
719625600000 | 98.59 |
719712000000 | 99.78 |
719798400000 | 101.11 |
720057600000 | 102.43 |
720144000000 | 101.73 |
720230400000 | 101.43 |
720316800000 | 100.6 |
720403200000 | 99.87 |
720662400000 | 99.6 |
720748800000 | 100.39 |
720835200000 | 100.55 |
720921600000 | 100.51 |
721008000000 | 100.38 |
721267200000 | 101.22 |
721353600000 | 101.66 |
721440000000 | 101.69 |
721526400000 | 102.19 |
721612800000 | 102.88 |
721872000000 | 102.37 |
721958400000 | 102.54 |
722044800000 | 102.62 |
722131200000 | 101.71 |
722217600000 | 99.9 |
722476800000 | 100.62 |
722563200000 | 100.56 |
722649600000 | 100.38 |
722736000000 | 100.53 |
722822400000 | 101.31 |
723081600000 | 102.15 |
723168000000 | 101.81 |
723254400000 | 101.9 |
723340800000 | 101.68 |
723427200000 | 101.46 |
723686400000 | 102.04 |
723772800000 | 100.94 |
723859200000 | 100.28 |
723945600000 | 99.3 |
724032000000 | 99.01 |
724291200000 | 99.04 |
724377600000 | 99.02 |
724464000000 | 98.4 |
724550400000 | 99.03 |
724636800000 | 100.26 |
724896000000 | 101.7 |
724982400000 | 102.73 |
725068800000 | 103.1 |
725155200000 | 102.38 |
725241600000 | 102.42 |
725500800000 | 102.26 |
725587200000 | 104.28 |
725673600000 | 104.19 |
725760000000 | 104.1 |
726105600000 | 102.93 |
726192000000 | 104.03 |
726278400000 | 104.65 |
726364800000 | 104.17 |
726451200000 | 103.34 |
726710400000 | 102.84 |
726796800000 | 103.25 |
726883200000 | 102.71 |
726969600000 | 103.11 |
727056000000 | 104.29 |
727315200000 | 105.31 |
727401600000 | 104.95 |
727488000000 | 105.06 |
727574400000 | 105.07 |
727660800000 | 105.7 |
727920000000 | 104.37 |
728006400000 | 105.13 |
728092800000 | 104.41 |
728179200000 | 104.4 |
728265600000 | 104.43 |
728524800000 | 105.17 |
728611200000 | 104.81 |
728697600000 | 105.53 |
728784000000 | 105.46 |
728870400000 | 107.4 |
729129600000 | 107.62 |
729216000000 | 107.67 |
729302400000 | 108.12 |
729388800000 | 108.73 |
729475200000 | 108.61 |
729734400000 | 109.32 |
729820800000 | 109.12 |
729907200000 | 108.59 |
729993600000 | 109.65 |
730080000000 | 109.75 |
730339200000 | 110.39 |
730425600000 | 109.83 |
730512000000 | 109.01 |
730598400000 | 109.43 |
730684800000 | 110.21 |
730944000000 | 110.48 |
731030400000 | 110.64 |
731116800000 | 110.39 |
731203200000 | 110.67 |
731289600000 | 110.72 |
731548800000 | 110.92 |
731635200000 | 112.72 |
731721600000 | 112.39 |
731808000000 | 112.68 |
731894400000 | 111.85 |
732153600000 | 111.63 |
732240000000 | 110.5 |
732326400000 | 110.54 |
732412800000 | 110.97 |
732499200000 | 112.15 |
732758400000 | 110.67 |
732844800000 | 110.52 |
732931200000 | 110.58 |
733017600000 | 110.4 |
733104000000 | 110.58 |
733363200000 | 111.24 |
733449600000 | 111.8 |
733536000000 | 111.68 |
733622400000 | 110.77 |
733708800000 | 110.5 |
733968000000 | 110.7 |
734054400000 | 111.37 |
734140800000 | 110.5 |
734227200000 | 111.29 |
734313600000 | 110.98 |
734572800000 | 110.95 |
734659200000 | 112.22 |
734745600000 | 112.23 |
734832000000 | 111.79 |
734918400000 | 111.93 |
735177600000 | 112.33 |
735264000000 | 111.93 |
735350400000 | 111 |
735436800000 | 111.11 |
735523200000 | 110.71 |
735782400000 | 110.64 |
735868800000 | 110.24 |
735955200000 | 109.53 |
736041600000 | 108.76 |
736128000000 | 108.73 |
736387200000 | 108.69 |
736473600000 | 108.52 |
736560000000 | 107.4 |
736646400000 | 106.96 |
736732800000 | 106.72 |
736992000000 | 106.42 |
737078400000 | 106.57 |
737164800000 | 107.48 |
737251200000 | 108.93 |
737337600000 | 108.7 |
737596800000 | 107.99 |
737683200000 | 108.25 |
737769600000 | 108.15 |
737856000000 | 108.01 |
737942400000 | 107.99 |
738201600000 | 107.83 |
738288000000 | 108.82 |
738374400000 | 108.95 |
738460800000 | 109.9 |
738547200000 | 109.91 |
738806400000 | 109.86 |
738892800000 | 108.88 |
738979200000 | 109.12 |
739065600000 | 109.47 |
739152000000 | 109.67 |
739411200000 | 110.1 |
739497600000 | 110 |
739584000000 | 110.65 |
739670400000 | 111.11 |
739756800000 | 111.49 |
740016000000 | 111.35 |
740102400000 | 110.48 |
740188800000 | 111.14 |
740275200000 | 111.12 |
740361600000 | 111.39 |
740620800000 | 111.62 |
740707200000 | 112.66 |
740793600000 | 112.8 |
740880000000 | 112.17 |
740966400000 | 112.55 |
741225600000 | 113.56 |
741312000000 | 113.4 |
741398400000 | 113.28 |
741484800000 | 113.75 |
741571200000 | 114.58 |
741830400000 | 114.77 |
741916800000 | 115.79 |
742003200000 | 116.88 |
742089600000 | 119.65 |
742176000000 | 119.98 |
742435200000 | 120.76 |
742521600000 | 120.34 |
742608000000 | 121.08 |
742694400000 | 120.39 |
742780800000 | 120.15 |
743040000000 | 121.62 |
743126400000 | 121.8 |
743212800000 | 121.58 |
743299200000 | 121.83 |
743385600000 | 122.85 |
743644800000 | 123.65 |
743731200000 | 123.29 |
743817600000 | 123.01 |
743904000000 | 123.57 |
743990400000 | 124.9 |
744249600000 | 125.98 |
744336000000 | 125.98 |
744422400000 | 126.18 |
744508800000 | 125.88 |
744595200000 | 125.66 |
744854400000 | 127.06 |
744940800000 | 127.04 |
745027200000 | 128.01 |
745113600000 | 128.42 |
745200000000 | 128.33 |
745459200000 | 128.64 |
745545600000 | 128.33 |
745632000000 | 129.72 |
745718400000 | 129.78 |
745804800000 | 128.64 |
746064000000 | 126.87 |
746150400000 | 126.9 |
746236800000 | 128.53 |
746323200000 | 127.74 |
746409600000 | 127.88 |
746668800000 | 128.38 |
746755200000 | 128.97 |
746841600000 | 127.61 |
746928000000 | 128.03 |
747014400000 | 127.65 |
747273600000 | 126.3 |
747360000000 | 124.89 |
747446400000 | 124.82 |
747532800000 | 124.48 |
747619200000 | 124.08 |
747878400000 | 123.65 |
747964800000 | 124.68 |
748051200000 | 123.45 |
748137600000 | 123.23 |
748224000000 | 124.63 |
748483200000 | 125.69 |
748569600000 | 125.41 |
748656000000 | 123.9 |
748742400000 | 124.68 |
748828800000 | 123.61 |
749088000000 | 125.21 |
749174400000 | 125.9 |
749260800000 | 125.57 |
749347200000 | 126 |
749433600000 | 126.1 |
749692800000 | 126.24 |
749779200000 | 128.42 |
749865600000 | 129.33 |
749952000000 | 129.79 |
750038400000 | 131.42 |
750297600000 | 129.88 |
750384000000 | 128.75 |
750470400000 | 128.89 |
750556800000 | 128.14 |
750643200000 | 129.09 |
750902400000 | 130.35 |
750988800000 | 130.28 |
751075200000 | 131.34 |
751161600000 | 131.26 |
751248000000 | 132.66 |
751507200000 | 132.81 |
751593600000 | 132.81 |
751680000000 | 132.13 |
751766400000 | 132.49 |
751852800000 | 133.68 |
752112000000 | 133.46 |
752198400000 | 134.99 |
752284800000 | 135.87 |
752371200000 | 134.63 |
752457600000 | 131.82 |
752716800000 | 131.55 |
752803200000 | 132.05 |
752889600000 | 131.37 |
752976000000 | 131.63 |
753062400000 | 131.57 |
753321600000 | 133.21 |
753408000000 | 134.43 |
753494400000 | 135.04 |
753580800000 | 135.03 |
753667200000 | 134.42 |
753926400000 | 131.58 |
754012800000 | 131.35 |
754099200000 | 131.53 |
754185600000 | 133.15 |
754272000000 | 132.91 |
754531200000 | 132.21 |
754617600000 | 132.69 |
754704000000 | 134.46 |
754790400000 | 135.63 |
754876800000 | 136.22 |
755136000000 | 135.61 |
755222400000 | 135.55 |
755308800000 | 137.37 |
755395200000 | 138.5 |
755481600000 | 138.03 |
755740800000 | 138.12 |
755827200000 | 136.79 |
755913600000 | 135.36 |
756000000000 | 136.34 |
756086400000 | 138.05 |
756345600000 | 138.96 |
756432000000 | 138.99 |
756518400000 | 139.88 |
756604800000 | 141.54 |
756691200000 | 141.55 |
756950400000 | 143.53 |
757036800000 | 143.21 |
757123200000 | 142.46 |
757209600000 | 144.01 |
757296000000 | 144.34 |
757555200000 | 145.11 |
757641600000 | 144.98 |
757728000000 | 144.03 |
757814400000 | 144.56 |
757900800000 | 144.08 |
758160000000 | 145.58 |
758246400000 | 146.49 |
758332800000 | 145.53 |
758419200000 | 143.89 |
758505600000 | 143.66 |
758764800000 | 144.14 |
758851200000 | 143.87 |
758937600000 | 145.89 |
759024000000 | 144.77 |
759110400000 | 142.7 |
759369600000 | 143.52 |
759456000000 | 145.76 |
759542400000 | 146.4 |
759628800000 | 146.44 |
759715200000 | 147.53 |
759974400000 | 149.96 |
760060800000 | 149.86 |
760147200000 | 150.16 |
760233600000 | 148.07 |
760320000000 | 148.03 |
760579200000 | 144.87 |
760665600000 | 147.1 |
760752000000 | 146.96 |
760838400000 | 148.56 |
760924800000 | 147.6 |
761184000000 | 147.55 |
761270400000 | 147.88 |
761356800000 | 148.58 |
761443200000 | 148.79 |
761529600000 | 149.04 |
761788800000 | 146.62 |
761875200000 | 146.09 |
761961600000 | 147.58 |
762048000000 | 144.98 |
762134400000 | 145.06 |
762393600000 | 147.34 |
762480000000 | 145.73 |
762566400000 | 142.84 |
762652800000 | 144.03 |
762739200000 | 145.68 |
762998400000 | 148.52 |
763084800000 | 149.63 |
763171200000 | 149.54 |
763257600000 | 150.4 |
763344000000 | 148.27 |
763603200000 | 150.69 |
763689600000 | 151.33 |
763776000000 | 151.35 |
763862400000 | 152.1 |
763948800000 | 151.24 |
764208000000 | 150.64 |
764294400000 | 151.24 |
764380800000 | 152.55 |
764467200000 | 151.78 |
764553600000 | 150.27 |
764812800000 | 151.65 |
764899200000 | 151.14 |
764985600000 | 149.86 |
765072000000 | 149.49 |
765158400000 | 149.32 |
765417600000 | 149.5 |
765504000000 | 149.87 |
765590400000 | 152.1 |
765676800000 | 152.56 |
765763200000 | 153.1 |
766022400000 | 154.78 |
766108800000 | 155.58 |
766195200000 | 155.77 |
766281600000 | 155.07 |
766368000000 | 155.33 |
766627200000 | 156.36 |
766713600000 | 154.28 |
766800000000 | 154.2 |
766886400000 | 153.84 |
766972800000 | 154.49 |
767232000000 | 153.41 |
767318400000 | 157.1 |
767404800000 | 159.13 |
767491200000 | 159 |
767577600000 | 158.23 |
767836800000 | 158.32 |
767923200000 | 157.74 |
768009600000 | 156.82 |
768096000000 | 155.9 |
768182400000 | 156.36 |
768441600000 | 155.1 |
768528000000 | 156 |
768614400000 | 156.97 |
768700800000 | 156.92 |
768787200000 | 157.89 |
769046400000 | 158.66 |
769132800000 | 158.89 |
769219200000 | 159.61 |
769305600000 | 158.46 |
769392000000 | 158.1 |
769651200000 | 157.75 |
769737600000 | 154.99 |
769824000000 | 152.17 |
769910400000 | 151.18 |
769996800000 | 151.54 |
770256000000 | 150.66 |
770342400000 | 149.33 |
770428800000 | 148.91 |
770515200000 | 149.2 |
770601600000 | 149.94 |
770860800000 | 150.62 |
770947200000 | 149.57 |
771033600000 | 151.15 |
771120000000 | 150.25 |
771206400000 | 149.89 |
771465600000 | 147.9 |
771552000000 | 146.3 |
771638400000 | 146.82 |
771724800000 | 145.98 |
771811200000 | 145.74 |
772070400000 | 142.3 |
772156800000 | 142.33 |
772243200000 | 144.02 |
772329600000 | 145.1 |
772416000000 | 143.79 |
772675200000 | 142.47 |
772761600000 | 144.33 |
772848000000 | 146.12 |
772934400000 | 144.49 |
773020800000 | 144.46 |
773280000000 | 145.26 |
773366400000 | 144.1 |
773452800000 | 144.85 |
773539200000 | 145.48 |
773625600000 | 145.54 |
773884800000 | 145.69 |
773971200000 | 144.24 |
774057600000 | 144.21 |
774144000000 | 144.03 |
774230400000 | 145.69 |
774489600000 | 146.72 |
774576000000 | 149.8 |
774662400000 | 150.39 |
774748800000 | 150.2 |
774835200000 | 152.34 |
775094400000 | 151.83 |
775180800000 | 152.95 |
775267200000 | 152.2 |
775353600000 | 151.85 |
775440000000 | 153.6 |
775699200000 | 154.23 |
775785600000 | 157.22 |
775872000000 | 158.19 |
775958400000 | 157.55 |
776044800000 | 158.3 |
776304000000 | 158.38 |
776390400000 | 157.72 |
776476800000 | 157.27 |
776563200000 | 157.59 |
776649600000 | 155.31 |
776908800000 | 156.34 |
776995200000 | 156.62 |
777081600000 | 157.27 |
777168000000 | 156.22 |
777254400000 | 156.68 |
777513600000 | 155.03 |
777600000000 | 155.29 |
777686400000 | 156.29 |
777772800000 | 157.76 |
777859200000 | 158.63 |
778118400000 | 160.81 |
778204800000 | 161.54 |
778291200000 | 161.69 |
778377600000 | 160.64 |
778464000000 | 161.04 |
778723200000 | 159.46 |
778809600000 | 158.39 |
778896000000 | 158.64 |
778982400000 | 158.78 |
779068800000 | 158.65 |
779328000000 | 157.15 |
779414400000 | 156.17 |
779500800000 | 155.17 |
779587200000 | 155.53 |
779673600000 | 155.5 |
779932800000 | 154.13 |
780019200000 | 153.2 |
780105600000 | 152.59 |
780192000000 | 151.47 |
780278400000 | 152.4 |
780537600000 | 151.95 |
780624000000 | 151.46 |
780710400000 | 152.29 |
780796800000 | 151.49 |
780883200000 | 150.02 |
781142400000 | 149.1 |
781228800000 | 148.3 |
781315200000 | 145.91 |
781401600000 | 145.78 |
781488000000 | 144.5 |
781747200000 | 147.93 |
781833600000 | 149.91 |
781920000000 | 150.92 |
782006400000 | 151.76 |
782092800000 | 152.94 |
782352000000 | 151.93 |
782438400000 | 151.03 |
782524800000 | 149.65 |
782611200000 | 150.21 |
782697600000 | 147.11 |
782956800000 | 147.59 |
783043200000 | 144.87 |
783129600000 | 146.53 |
783216000000 | 146.61 |
783302400000 | 149.24 |
783561600000 | 150.74 |
783648000000 | 150.23 |
783734400000 | 148.06 |
783820800000 | 149.17 |
783907200000 | 149.43 |
784166400000 | 148.2 |
784252800000 | 149.15 |
784339200000 | 150.86 |
784425600000 | 150.82 |
784512000000 | 150.24 |
784771200000 | 150.2 |
784857600000 | 151.22 |
784944000000 | 150.7 |
785030400000 | 149.26 |
785116800000 | 148.73 |
785376000000 | 148.51 |
785462400000 | 146.34 |
785548800000 | 143.85 |
785635200000 | 145.97 |
785721600000 | 146 |
785980800000 | 146.55 |
786067200000 | 145.26 |
786153600000 | 145.56 |
786240000000 | 144.6 |
786326400000 | 144.17 |
786585600000 | 145.54 |
786672000000 | 144.25 |
786758400000 | 144.14 |
786844800000 | 143.75 |
786931200000 | 143.02 |
787190400000 | 142.85 |
787276800000 | 142.9 |
787363200000 | 143.36 |
787449600000 | 144.63 |
787536000000 | 144.72 |
787795200000 | 145.06 |
787881600000 | 145.44 |
787968000000 | 146.77 |
788054400000 | 148.44 |
788140800000 | 148.97 |
788400000000 | 149.1 |
788486400000 | 149.81 |
788572800000 | 150.46 |
788659200000 | 148.42 |
788745600000 | 150.04 |
789004800000 | 148.84 |
789091200000 | 148.74 |
789177600000 | 148.67 |
789264000000 | 147.89 |
789350400000 | 147.64 |
789609600000 | 148.17 |
789696000000 | 147.93 |
789782400000 | 148.06 |
789868800000 | 148.34 |
789955200000 | 148.33 |
790214400000 | 150.25 |
790300800000 | 150.14 |
790387200000 | 150.19 |
790473600000 | 151.29 |
790560000000 | 149.87 |
790819200000 | 147.71 |
790905600000 | 147.94 |
790992000000 | 149.49 |
791078400000 | 150.37 |
791164800000 | 150.65 |
791424000000 | 150.67 |
791510400000 | 149.08 |
791596800000 | 150.89 |
791683200000 | 150.56 |
791769600000 | 151.78 |
792028800000 | 153.03 |
792115200000 | 152.43 |
792201600000 | 151.36 |
792288000000 | 152.72 |
792374400000 | 153.26 |
792633600000 | 152.73 |
792720000000 | 153.67 |
792806400000 | 153.45 |
792892800000 | 151.61 |
792979200000 | 151.53 |
793238400000 | 149.85 |
793324800000 | 150.56 |
793411200000 | 150.27 |
793497600000 | 151.56 |
793584000000 | 151.88 |
793843200000 | 151.28 |
793929600000 | 150.88 |
794016000000 | 151.21 |
794102400000 | 150.66 |
794188800000 | 149.69 |
794448000000 | 147.8 |
794534400000 | 146.82 |
794620800000 | 144.71 |
794707200000 | 143.25 |
794793600000 | 142.71 |
795052800000 | 142.98 |
795139200000 | 143.31 |
795225600000 | 143.98 |
795312000000 | 143.41 |
795398400000 | 145.15 |
795657600000 | 144.08 |
795744000000 | 142.51 |
795830400000 | 142.49 |
795916800000 | 139.39 |
796003200000 | 138.95 |
796262400000 | 140.61 |
796348800000 | 138.9 |
796435200000 | 138.52 |
796521600000 | 139.98 |
796608000000 | 140.02 |
796867200000 | 140.75 |
796953600000 | 143.53 |
797040000000 | 143.74 |
797126400000 | 144.24 |
797212800000 | 143.76 |
797472000000 | 143.18 |
797558400000 | 144.24 |
797644800000 | 143.84 |
797731200000 | 144.15 |
797817600000 | 144.25 |
798076800000 | 144.48 |
798163200000 | 143.76 |
798249600000 | 143.93 |
798336000000 | 143.79 |
798422400000 | 145.57 |
798681600000 | 145.97 |
798768000000 | 147.87 |
798854400000 | 147.83 |
798940800000 | 147.07 |
799027200000 | 146.25 |
799286400000 | 146.63 |
799372800000 | 148.26 |
799459200000 | 148.33 |
799545600000 | 148.87 |
799632000000 | 147.43 |
799891200000 | 146.9 |
799977600000 | 147.79 |
800064000000 | 148.1 |
800150400000 | 148.75 |
800236800000 | 149.59 |
800496000000 | 148.86 |
800582400000 | 150.37 |
800668800000 | 149.91 |
800755200000 | 148.61 |
800841600000 | 147.72 |
801100800000 | 149.1 |
801187200000 | 148.8 |
801273600000 | 149.89 |
801360000000 | 150.05 |
801446400000 | 148.13 |
801705600000 | 147.47 |
801792000000 | 148.32 |
801878400000 | 147.76 |
801964800000 | 150.11 |
802051200000 | 149.88 |
802310400000 | 149.87 |
802396800000 | 149.71 |
802483200000 | 149.75 |
802569600000 | 148.22 |
802656000000 | 147.55 |
802915200000 | 147.29 |
803001600000 | 146.77 |
803088000000 | 146.77 |
803174400000 | 146.93 |
803260800000 | 146.35 |
803520000000 | 147.69 |
803606400000 | 147.39 |
803692800000 | 148.07 |
803779200000 | 149.21 |
803865600000 | 148.44 |
804124800000 | 148.47 |
804211200000 | 147.86 |
804297600000 | 146.86 |
804384000000 | 147.36 |
804470400000 | 146.92 |
804729600000 | 147.24 |
804816000000 | 148.45 |
804902400000 | 148.49 |
804988800000 | 148.87 |
805075200000 | 151.24 |
805334400000 | 153.16 |
805420800000 | 155.19 |
805507200000 | 155.6 |
805593600000 | 156.66 |
805680000000 | 155.61 |
805939200000 | 155.84 |
806025600000 | 155.94 |
806112000000 | 154.96 |
806198400000 | 154.48 |
806284800000 | 155.16 |
806544000000 | 156.06 |
806630400000 | 157.66 |
806716800000 | 157.31 |
806803200000 | 157.15 |
806889600000 | 156.97 |
807148800000 | 156.81 |
807235200000 | 157.28 |
807321600000 | 159.05 |
807408000000 | 158.27 |
807494400000 | 158.04 |
807753600000 | 157.77 |
807840000000 | 157.57 |
807926400000 | 156.89 |
808012800000 | 156.54 |
808099200000 | 156.79 |
808358400000 | 155.43 |
808444800000 | 156.22 |
808531200000 | 158.1 |
808617600000 | 158.7 |
808704000000 | 158.79 |
808963200000 | 158.87 |
809049600000 | 158.12 |
809136000000 | 158.27 |
809222400000 | 158 |
809308800000 | 157.53 |
809568000000 | 156.83 |
809654400000 | 156.07 |
809740800000 | 156.11 |
809827200000 | 156.04 |
809913600000 | 155.58 |
810172800000 | 156.99 |
810259200000 | 157.82 |
810345600000 | 158.17 |
810432000000 | 157.66 |
810518400000 | 157.66 |
810777600000 | 157.99 |
810864000000 | 158.07 |
810950400000 | 158.7 |
811036800000 | 158.48 |
811123200000 | 159.32 |
811382400000 | 158.53 |
811468800000 | 158.67 |
811555200000 | 158.04 |
811641600000 | 157.15 |
811728000000 | 153.13 |
811987200000 | 153.29 |
812073600000 | 154.42 |
812160000000 | 152.18 |
812246400000 | 151.5 |
812332800000 | 152.24 |
812592000000 | 153.05 |
812678400000 | 152.79 |
812764800000 | 153.04 |
812851200000 | 153.27 |
812937600000 | 151.7 |
813196800000 | 151.42 |
813283200000 | 149.47 |
813369600000 | 151.03 |
813456000000 | 151.41 |
813542400000 | 152.79 |
813801600000 | 152.66 |
813888000000 | 153.42 |
813974400000 | 152.24 |
814060800000 | 151.58 |
814147200000 | 150.49 |
814406400000 | 147.95 |
814492800000 | 149.06 |
814579200000 | 151.75 |
814665600000 | 150.35 |
814752000000 | 147.61 |
815011200000 | 150.86 |
815097600000 | 151.76 |
815184000000 | 151.62 |
815270400000 | 151.69 |
815356800000 | 151.49 |
815616000000 | 150.28 |
815702400000 | 149.47 |
815788800000 | 148.57 |
815875200000 | 149.77 |
815961600000 | 149.23 |
816220800000 | 148.79 |
816307200000 | 148.8 |
816393600000 | 148.65 |
816480000000 | 149.88 |
816566400000 | 150.29 |
816825600000 | 151.16 |
816912000000 | 149.52 |
816998400000 | 148.61 |
817084800000 | 149.09 |
817171200000 | 149.67 |
817430400000 | 150.95 |
817516800000 | 151.2 |
817603200000 | 151.96 |
817689600000 | 151.91 |
817776000000 | 152.39 |
818035200000 | 151.54 |
818121600000 | 152.38 |
818208000000 | 152.43 |
818294400000 | 152.47 |
818380800000 | 152.75 |
818640000000 | 152.53 |
818726400000 | 152.99 |
818812800000 | 151.61 |
818899200000 | 152.54 |
818985600000 | 151.5 |
819244800000 | 150.82 |
819331200000 | 149.73 |
819417600000 | 151.74 |
819504000000 | 152.85 |
819590400000 | 154.63 |
819849600000 | 154.77 |
819936000000 | 154.89 |
820022400000 | 154.87 |
820108800000 | 154.48 |
820195200000 | 154.02 |
820540800000 | 156.18 |
820627200000 | 158.5 |
820713600000 | 157.82 |
820800000000 | 157.58 |
821059200000 | 156.63 |
821145600000 | 157.67 |
821232000000 | 157.65 |
821318400000 | 157.7 |
821404800000 | 160.34 |
821664000000 | 161.22 |
821750400000 | 163.49 |
821836800000 | 163.09 |
821923200000 | 163.49 |
822009600000 | 164.75 |
822268800000 | 163.79 |
822355200000 | 163.57 |
822441600000 | 165.73 |
822528000000 | 166.02 |
822614400000 | 166.1 |
822873600000 | 166.82 |
822960000000 | 166.51 |
823046400000 | 168.97 |
823132800000 | 170.28 |
823219200000 | 170.61 |
823478400000 | 168.63 |
823564800000 | 169.65 |
823651200000 | 171.7 |
823737600000 | 170.2 |
823824000000 | 168.79 |
824083200000 | 168.64 |
824169600000 | 169.11 |
824256000000 | 168.33 |
824342400000 | 168.3 |
824428800000 | 168.29 |
824688000000 | 166.99 |
824774400000 | 165.52 |
824860800000 | 166.35 |
824947200000 | 168.53 |
825033600000 | 171.2 |
825292800000 | 170.87 |
825379200000 | 170.62 |
825465600000 | 171.76 |
825552000000 | 171.92 |
825638400000 | 172.8 |
825897600000 | 173.26 |
825984000000 | 171.96 |
826070400000 | 171.49 |
826156800000 | 173.39 |
826243200000 | 174.48 |
826502400000 | 171.76 |
826588800000 | 173.22 |
826675200000 | 173.35 |
826761600000 | 173.72 |
826848000000 | 176.87 |
827107200000 | 177.78 |
827193600000 | 179.41 |
827280000000 | 178.7 |
827366400000 | 178.86 |
827452800000 | 180.08 |
827712000000 | 179.65 |
827798400000 | 178.67 |
827884800000 | 180.39 |
827971200000 | 178.98 |
828057600000 | 177.97 |
828316800000 | 177.76 |
828403200000 | 178.75 |
828489600000 | 178.78 |
828576000000 | 178.74 |
828662400000 | 178.69 |
828921600000 | 178.86 |
829008000000 | 179.07 |
829094400000 | 181.43 |
829180800000 | 179.83 |
829267200000 | 178.58 |
829526400000 | 180.21 |
829612800000 | 180.58 |
829699200000 | 180.51 |
829785600000 | 181.46 |
829872000000 | 181.61 |
830131200000 | 182.43 |
830217600000 | 182.29 |
830304000000 | 182.24 |
830390400000 | 181.97 |
830476800000 | 182.68 |
830736000000 | 180.81 |
830822400000 | 179.94 |
830908800000 | 180.16 |
830995200000 | 179.15 |
831081600000 | 176.92 |
831340800000 | 177.11 |
831427200000 | 177.59 |
831513600000 | 176.48 |
831600000000 | 176.33 |
831686400000 | 175.34 |
831945600000 | 175.44 |
832032000000 | 177.45 |
832118400000 | 178.71 |
832204800000 | 178.59 |
832291200000 | 179.07 |
832550400000 | 179.75 |
832636800000 | 181.63 |
832723200000 | 181.12 |
832809600000 | 180.96 |
832896000000 | 180.49 |
833155200000 | 180.56 |
833241600000 | 181.16 |
833328000000 | 180.42 |
833414400000 | 178.87 |
833500800000 | 180.49 |
833760000000 | 179.12 |
833846400000 | 179.83 |
833932800000 | 180.26 |
834019200000 | 180.01 |
834105600000 | 179.24 |
834364800000 | 180.07 |
834451200000 | 179.73 |
834537600000 | 180.2 |
834624000000 | 182.11 |
834710400000 | 181.43 |
834969600000 | 181.89 |
835056000000 | 181.8 |
835142400000 | 181.67 |
835228800000 | 180.64 |
835315200000 | 180.3 |
835574400000 | 182.24 |
835660800000 | 183.72 |
835747200000 | 183.95 |
835833600000 | 181.79 |
835920000000 | 182.01 |
836179200000 | 181.97 |
836265600000 | 183.24 |
836352000000 | 182.72 |
836438400000 | 183.12 |
836524800000 | 183.11 |
836784000000 | 180.89 |
836870400000 | 180.66 |
836956800000 | 180.85 |
837043200000 | 179.44 |
837129600000 | 178.63 |
837388800000 | 179.04 |
837475200000 | 173.17 |
837561600000 | 175.48 |
837648000000 | 175.75 |
837734400000 | 176.25 |
837993600000 | 172.47 |
838080000000 | 171.68 |
838166400000 | 168.94 |
838252800000 | 170.28 |
838339200000 | 171.37 |
838598400000 | 171.95 |
838684800000 | 170.52 |
838771200000 | 171.3 |
838857600000 | 172.01 |
838944000000 | 173.4 |
839203200000 | 173.8 |
839289600000 | 173.16 |
839376000000 | 174.33 |
839462400000 | 175.6 |
839548800000 | 175.13 |
839808000000 | 174.95 |
839894400000 | 176.2 |
839980800000 | 175.6 |
840067200000 | 176.34 |
840153600000 | 177.01 |
840412800000 | 177.8 |
840499200000 | 177.57 |
840585600000 | 176.74 |
840672000000 | 178.48 |
840758400000 | 179.29 |
841017600000 | 179.22 |
841104000000 | 180.32 |
841190400000 | 180.12 |
841276800000 | 178.33 |
841363200000 | 177.41 |
841622400000 | 176.63 |
841708800000 | 175.23 |
841795200000 | 176.8 |
841881600000 | 177.36 |
841968000000 | 176.53 |
842227200000 | 178.69 |
842313600000 | 180.4 |
842400000000 | 180.48 |
842486400000 | 180.96 |
842572800000 | 182.58 |
842832000000 | 185.21 |
842918400000 | 184.43 |
843004800000 | 184.3 |
843091200000 | 184.47 |
843177600000 | 185.87 |
843436800000 | 184.21 |
843523200000 | 185.38 |
843609600000 | 187.5 |
843696000000 | 187.41 |
843782400000 | 187.34 |
844041600000 | 186.86 |
844128000000 | 187.26 |
844214400000 | 188.46 |
844300800000 | 188.15 |
844387200000 | 189.87 |
844646400000 | 190.61 |
844732800000 | 190.25 |
844819200000 | 189.8 |
844905600000 | 187.28 |
844992000000 | 187.82 |
845251200000 | 189.04 |
845337600000 | 190.85 |
845424000000 | 189.92 |
845510400000 | 189.59 |
845596800000 | 190.62 |
845856000000 | 190.59 |
845942400000 | 189.42 |
846028800000 | 188.46 |
846115200000 | 187.63 |
846201600000 | 187.01 |
846460800000 | 189.71 |
846547200000 | 187.77 |
846633600000 | 187.45 |
846720000000 | 187.65 |
846806400000 | 188.51 |
847065600000 | 187.99 |
847152000000 | 190.08 |
847238400000 | 193.28 |
847324800000 | 193.39 |
847411200000 | 194.26 |
847670400000 | 192.51 |
847756800000 | 193.29 |
847843200000 | 193.84 |
847929600000 | 193.77 |
848016000000 | 195.37 |
848275200000 | 193.14 |
848361600000 | 193.88 |
848448000000 | 195.29 |
848534400000 | 196.14 |
848620800000 | 196.64 |
848880000000 | 198.15 |
848966400000 | 199.93 |
849052800000 | 198.36 |
849139200000 | 200.94 |
849225600000 | 203.93 |
849484800000 | 206.31 |
849571200000 | 208.7 |
849657600000 | 206.43 |
849744000000 | 210.3 |
849830400000 | 201.68 |
850089600000 | 206.94 |
850176000000 | 210.6 |
850262400000 | 207.07 |
850348800000 | 207.77 |
850435200000 | 203.37 |
850694400000 | 208.06 |
850780800000 | 204.62 |
850867200000 | 205.85 |
850953600000 | 205.36 |
851040000000 | 207.89 |
851299200000 | 207.06 |
851385600000 | 207.23 |
851472000000 | 206.76 |
851558400000 | 207.11 |
851644800000 | 207.91 |
851904000000 | 209.59 |
851990400000 | 209.31 |
852163200000 | 205.25 |
852249600000 | 207.18 |
852508800000 | 207.91 |
852595200000 | 206.43 |
852681600000 | 205.07 |
852768000000 | 204.74 |
852854400000 | 205.75 |
853113600000 | 210.37 |
853200000000 | 211.54 |
853286400000 | 213.18 |
853372800000 | 211.83 |
853459200000 | 210.83 |
853718400000 | 211.08 |
853804800000 | 209.3 |
853891200000 | 213.69 |
853977600000 | 214.03 |
854064000000 | 213.36 |
854323200000 | 212.99 |
854409600000 | 213.13 |
854496000000 | 214.38 |
854582400000 | 213.94 |
854668800000 | 215.7 |
854928000000 | 214.87 |
855014400000 | 215.33 |
855100800000 | 218.86 |
855187200000 | 219.5 |
855273600000 | 220.49 |
855532800000 | 224.93 |
855619200000 | 224.21 |
855705600000 | 226.21 |
855792000000 | 226.19 |
855878400000 | 227.63 |
856137600000 | 228.27 |
856224000000 | 231.19 |
856310400000 | 229.17 |
856396800000 | 226.37 |
856483200000 | 224.85 |
856742400000 | 224.2 |
856828800000 | 227.98 |
856915200000 | 227.01 |
857001600000 | 229.58 |
857088000000 | 229.3 |
857347200000 | 228.7 |
857433600000 | 232.95 |
857520000000 | 234.46 |
857606400000 | 237.29 |
857692800000 | 235.44 |
857952000000 | 240.83 |
858038400000 | 240.48 |
858124800000 | 232.12 |
858211200000 | 229.78 |
858297600000 | 230.81 |
858556800000 | 229.49 |
858643200000 | 224.03 |
858729600000 | 224.47 |
858816000000 | 219.59 |
858902400000 | 222.27 |
859161600000 | 223.51 |
859248000000 | 224.65 |
859334400000 | 227.48 |
859420800000 | 226.94 |
859507200000 | 227.54 |
859766400000 | 227.3 |
859852800000 | 220.21 |
859939200000 | 220.12 |
860025600000 | 216.45 |
860112000000 | 218.18 |
860371200000 | 222.05 |
860457600000 | 223.39 |
860544000000 | 225.69 |
860630400000 | 225.16 |
860716800000 | 223.78 |
860976000000 | 220.43 |
861062400000 | 223.03 |
861148800000 | 224.77 |
861235200000 | 226.44 |
861321600000 | 222.87 |
861580800000 | 225.13 |
861667200000 | 224.89 |
861753600000 | 227.8 |
861840000000 | 227.6 |
861926400000 | 224.15 |
862185600000 | 223.46 |
862272000000 | 225.2 |
862358400000 | 226.99 |
862444800000 | 227.44 |
862531200000 | 227.27 |
862790400000 | 228.26 |
862876800000 | 229.79 |
862963200000 | 227.19 |
863049600000 | 227.24 |
863136000000 | 227.83 |
863395200000 | 227.66 |
863481600000 | 227.36 |
863568000000 | 226.62 |
863654400000 | 226.32 |
863740800000 | 227.68 |
864000000000 | 227.58 |
864086400000 | 223.39 |
864172800000 | 226.72 |
864259200000 | 226.19 |
864345600000 | 227.28 |
864604800000 | 229.95 |
864691200000 | 231.01 |
864777600000 | 229.12 |
864864000000 | 228.72 |
864950400000 | 224.32 |
865209600000 | 227.26 |
865296000000 | 228.54 |
865382400000 | 230.66 |
865468800000 | 232.33 |
865555200000 | 234.16 |
865814400000 | 233.7 |
865900800000 | 231.59 |
865987200000 | 232.54 |
866073600000 | 234.46 |
866160000000 | 235.8 |
866419200000 | 235.43 |
866505600000 | 232.95 |
866592000000 | 233.3 |
866678400000 | 234.19 |
866764800000 | 234.71 |
867024000000 | 232.43 |
867110400000 | 232.67 |
867196800000 | 235.72 |
867283200000 | 238.79 |
867369600000 | 238.05 |
867628800000 | 237.59 |
867715200000 | 244.12 |
867801600000 | 246 |
867888000000 | 245.98 |
867974400000 | 246.76 |
868233600000 | 248.25 |
868320000000 | 248.67 |
868406400000 | 250.9 |
868492800000 | 248.67 |
868579200000 | 249.73 |
868838400000 | 251.18 |
868924800000 | 252.12 |
869011200000 | 256.82 |
869097600000 | 257.75 |
869184000000 | 253.91 |
869443200000 | 248.14 |
869529600000 | 251.15 |
869616000000 | 259.59 |
869702400000 | 257.61 |
869788800000 | 259.56 |
870048000000 | 263.02 |
870134400000 | 262.93 |
870220800000 | 263.27 |
870307200000 | 263.43 |
870393600000 | 262.8 |
870652800000 | 257.61 |
870739200000 | 258.23 |
870825600000 | 261.8 |
870912000000 | 264.55 |
870998400000 | 260.65 |
871257600000 | 260.21 |
871344000000 | 263.27 |
871430400000 | 258.05 |
871516800000 | 252.6 |
871603200000 | 248.64 |
871862400000 | 244.68 |
871948800000 | 249.07 |
872035200000 | 251.51 |
872121600000 | 250.18 |
872208000000 | 244.6 |
872467200000 | 244.55 |
872553600000 | 239.39 |
872640000000 | 240.59 |
872726400000 | 238.59 |
872812800000 | 235.15 |
873072000000 | 237.86 |
873158400000 | 243.21 |
873244800000 | 245.15 |
873331200000 | 242.85 |
873417600000 | 244.31 |
873676800000 | 244.39 |
873763200000 | 246.36 |
873849600000 | 244.8 |
873936000000 | 238.97 |
874022400000 | 234.84 |
874281600000 | 233.24 |
874368000000 | 238.22 |
874454400000 | 242.04 |
874540800000 | 244.08 |
874627200000 | 244.6 |
874886400000 | 246.14 |
874972800000 | 247.99 |
875059200000 | 248.64 |
875145600000 | 250.47 |
875232000000 | 247.64 |
875491200000 | 249.2 |
875577600000 | 251.76 |
875664000000 | 255.13 |
875750400000 | 257.08 |
875836800000 | 259.61 |
876096000000 | 259.73 |
876182400000 | 260.91 |
876268800000 | 261.96 |
876355200000 | 254.01 |
876441600000 | 253.17 |
876700800000 | 255.72 |
876787200000 | 252.77 |
876873600000 | 250.77 |
876960000000 | 248.34 |
877046400000 | 246.15 |
877305600000 | 246.92 |
877392000000 | 250.11 |
877478400000 | 250.49 |
877564800000 | 240.9 |
877651200000 | 241.66 |
877910400000 | 233.31 |
877996800000 | 215.4 |
878083200000 | 227.48 |
878169600000 | 223.77 |
878256000000 | 224.72 |
878515200000 | 230.46 |
878601600000 | 228.41 |
878688000000 | 231.73 |
878774400000 | 228.56 |
878860800000 | 221.28 |
879120000000 | 223.72 |
879206400000 | 222.08 |
879292800000 | 219.16 |
879379200000 | 222.05 |
879465600000 | 223.41 |
879724800000 | 227.44 |
879811200000 | 230.79 |
879897600000 | 230.16 |
879984000000 | 230.87 |
880070400000 | 230.05 |
880329600000 | 223.07 |
880416000000 | 225.03 |
880502400000 | 226.84 |
880588800000 | 228.63 |
880675200000 | 229.49 |
880934400000 | 234.17 |
881020800000 | 234.56 |
881107200000 | 234.41 |
881193600000 | 235.5 |
881280000000 | 234.57 |
881539200000 | 236.52 |
881625600000 | 234.68 |
881712000000 | 229.3 |
881798400000 | 223.61 |
881884800000 | 224.65 |
882144000000 | 224.5 |
882230400000 | 225 |
882316800000 | 225.7 |
882403200000 | 224.32 |
882489600000 | 219.31 |
882748800000 | 216.7 |
882835200000 | 220.79 |
882921600000 | 221.47 |
883008000000 | 221.18 |
883094400000 | 221.59 |
883353600000 | 227.49 |
883440000000 | 230.63 |
883526400000 | 231.16 |
883699200000 | 237.93 |
883958400000 | 242.04 |
884044800000 | 240.25 |
884131200000 | 239.56 |
884217600000 | 236.12 |
884304000000 | 230.56 |
884563200000 | 223.49 |
884649600000 | 228.09 |
884736000000 | 228.36 |
884822400000 | 225.67 |
884908800000 | 227.2 |
885168000000 | 231.6 |
885254400000 | 232.35 |
885340800000 | 231.52 |
885427200000 | 229.94 |
885513600000 | 230.32 |
885772800000 | 232.08 |
885859200000 | 235.01 |
885945600000 | 239.22 |
886032000000 | 238.66 |
886118400000 | 238.54 |
886377600000 | 247.03 |
886464000000 | 249.47 |
886550400000 | 247.18 |
886636800000 | 249.87 |
886723200000 | 249.33 |
886982400000 | 251.04 |
887068800000 | 248.45 |
887155200000 | 248.92 |
887241600000 | 245.43 |
887328000000 | 245.76 |
887587200000 | 245.88 |
887673600000 | 248.02 |
887760000000 | 245.76 |
887846400000 | 245.08 |
887932800000 | 245.43 |
888192000000 | 249.63 |
888278400000 | 250.79 |
888364800000 | 254.31 |
888451200000 | 254.38 |
888537600000 | 255.56 |
888796800000 | 257.92 |
888883200000 | 256.99 |
888969600000 | 255.27 |
889056000000 | 256.56 |
889142400000 | 263.14 |
889401600000 | 269.93 |
889488000000 | 271.62 |
889574400000 | 272.06 |
889660800000 | 269.57 |
889747200000 | 270.01 |
890006400000 | 270.03 |
890092800000 | 272.61 |
890179200000 | 271.31 |
890265600000 | 273.27 |
890352000000 | 274.45 |
890611200000 | 271.43 |
890697600000 | 275.42 |
890784000000 | 277.86 |
890870400000 | 273.79 |
890956800000 | 277.21 |
891216000000 | 277.15 |
891302400000 | 278.21 |
891388800000 | 280.29 |
891475200000 | 283.3 |
891561600000 | 283.58 |
891820800000 | 286.58 |
891907200000 | 281.91 |
891993600000 | 280.2 |
892080000000 | 281.47 |
892512000000 | 281.77 |
892598400000 | 281.03 |
892684800000 | 278.87 |
892771200000 | 278.93 |
893030400000 | 283.79 |
893116800000 | 282.19 |
893203200000 | 279.92 |
893289600000 | 277.31 |
893376000000 | 277.43 |
893635200000 | 271.38 |
893721600000 | 276.75 |
893808000000 | 275.26 |
893894400000 | 281.39 |
894240000000 | 284.1 |
894326400000 | 281.61 |
894412800000 | 280.33 |
894499200000 | 278.5 |
894585600000 | 281.28 |
894844800000 | 287.15 |
894931200000 | 285.52 |
895017600000 | 289.13 |
895104000000 | 289.12 |
895190400000 | 290.2 |
895449600000 | 289.13 |
895536000000 | 290.54 |
895622400000 | 292.49 |
895795200000 | 291.99 |
896054400000 | 295.25 |
896140800000 | 295.24 |
896227200000 | 288.86 |
896313600000 | 293.11 |
896400000000 | 299.13 |
896745600000 | 298.45 |
896832000000 | 301.47 |
896918400000 | 300.41 |
897004800000 | 302.94 |
897264000000 | 305.76 |
897350400000 | 305.13 |
897436800000 | 305.36 |
897523200000 | 304.17 |
897609600000 | 295.33 |
897868800000 | 290.01 |
897955200000 | 288.86 |
898041600000 | 296.21 |
898128000000 | 295.51 |
898214400000 | 293.47 |
898473600000 | 292.62 |
898560000000 | 295.31 |
898646400000 | 297.47 |
898732800000 | 302.92 |
898819200000 | 301.86 |
899078400000 | 304.72 |
899164800000 | 302.1 |
899251200000 | 306.6 |
899337600000 | 309.08 |
899424000000 | 312.27 |
899683200000 | 312.13 |
899769600000 | 313.01 |
899856000000 | 312.39 |
899942400000 | 309.57 |
900028800000 | 308.01 |
900288000000 | 310.43 |
900374400000 | 312.58 |
900460800000 | 310.45 |
900547200000 | 306.14 |
900633600000 | 306.52 |
900892800000 | 309.58 |
900979200000 | 307.22 |
901065600000 | 300.02 |
901152000000 | 295.18 |
901238400000 | 291.17 |
901497600000 | 286 |
901584000000 | 285.89 |
901670400000 | 280.4 |
901756800000 | 282.83 |
901843200000 | 280.03 |
902102400000 | 278.07 |
902188800000 | 277.32 |
902275200000 | 272.38 |
902361600000 | 266.34 |
902448000000 | 267.74 |
902707200000 | 263.2 |
902793600000 | 253.74 |
902880000000 | 256.38 |
902966400000 | 256.2 |
903052800000 | 259.73 |
903312000000 | 259.65 |
903398400000 | 265.93 |
903484800000 | 269.03 |
903571200000 | 262.15 |
903657600000 | 251.9 |
903916800000 | 252.6 |
904003200000 | 257.32 |
904089600000 | 249.38 |
904176000000 | 240 |
904262400000 | 238.18 |
904521600000 | 236.08 |
904608000000 | 234.58 |
904694400000 | 237.05 |
904780800000 | 229.27 |
904867200000 | 232 |
905126400000 | 235.1 |
905212800000 | 240.05 |
905299200000 | 237.46 |
905385600000 | 227.41 |
905472000000 | 229.01 |
905731200000 | 233.77 |
905817600000 | 233.01 |
905904000000 | 233.02 |
905990400000 | 226.44 |
906076800000 | 224.9 |
906336000000 | 216.66 |
906422400000 | 218.04 |
906508800000 | 222.87 |
906595200000 | 220.19 |
906681600000 | 217.46 |
906940800000 | 222.89 |
907027200000 | 223.51 |
907113600000 | 217.17 |
907200000000 | 206.59 |
907286400000 | 203.28 |
907545600000 | 200.64 |
907632000000 | 208.8 |
907718400000 | 205.94 |
907804800000 | 200.02 |
907891200000 | 205.63 |
908150400000 | 212.59 |
908236800000 | 212.24 |
908323200000 | 213.96 |
908409600000 | 212.97 |
908496000000 | 216.06 |
908755200000 | 219.44 |
908841600000 | 226.2 |
908928000000 | 221.78 |
909014400000 | 220.34 |
909100800000 | 221.96 |
909360000000 | 224.81 |
909446400000 | 230.78 |
909532800000 | 225.99 |
909619200000 | 231.07 |
909705600000 | 233.69 |
909964800000 | 236.8 |
910051200000 | 236.98 |
910137600000 | 241.76 |
910224000000 | 237.67 |
910310400000 | 235.7 |
910569600000 | 235.01 |
910656000000 | 228.55 |
910742400000 | 228.85 |
910828800000 | 224.99 |
910915200000 | 229.03 |
911174400000 | 234.32 |
911260800000 | 232.31 |
911347200000 | 231.27 |
911433600000 | 234.98 |
911520000000 | 238.92 |
911779200000 | 242.57 |
911865600000 | 242.31 |
911952000000 | 240.54 |
912038400000 | 242.78 |
912124800000 | 243.24 |
912384000000 | 238.7 |
912470400000 | 230.54 |
912556800000 | 227.5 |
912643200000 | 231.89 |
912729600000 | 230.87 |
912988800000 | 229.53 |
913075200000 | 229.98 |
913161600000 | 227.67 |
913248000000 | 228.78 |
913334400000 | 224.53 |
913593600000 | 224.75 |
913680000000 | 226.68 |
913766400000 | 227.85 |
913852800000 | 230.92 |
913939200000 | 229.54 |
914198400000 | 231.97 |
914284800000 | 236.16 |
914371200000 | 239.89 |
914803200000 | 243.33 |
914889600000 | 241.67 |
914976000000 | 240.16 |
915408000000 | 250.2 |
915494400000 | 247.3 |
915580800000 | 249.94 |
915667200000 | 243.96 |
915753600000 | 244.58 |
916012800000 | 240.98 |
916099200000 | 238.06 |
916185600000 | 232.44 |
916272000000 | 226.95 |
916358400000 | 227.85 |
916617600000 | 234.38 |
916704000000 | 232.53 |
916790400000 | 236.78 |
916876800000 | 233.09 |
916963200000 | 227.02 |
917222400000 | 224.27 |
917308800000 | 223.83 |
917395200000 | 226.38 |
917481600000 | 230.52 |
917568000000 | 233.23 |
917827200000 | 234.86 |
917913600000 | 234.69 |
918000000000 | 234.95 |
918086400000 | 234.48 |
918172800000 | 238.51 |
918432000000 | 239 |
918518400000 | 234.48 |
918604800000 | 232.96 |
918691200000 | 234.37 |
918777600000 | 234.98 |
919036800000 | 235.17 |
919123200000 | 234.58 |
919209600000 | 232.34 |
919296000000 | 232.21 |
919382400000 | 231.08 |
919641600000 | 233.93 |
919728000000 | 238.84 |
919814400000 | 241.73 |
919900800000 | 238.33 |
919987200000 | 238.65 |
920246400000 | 232.03 |
920332800000 | 233.19 |
920419200000 | 229.84 |
920505600000 | 231.76 |
920592000000 | 234.39 |
920851200000 | 234.85 |
920937600000 | 236.26 |
921024000000 | 236.66 |
921110400000 | 238.33 |
921196800000 | 241.8 |
921456000000 | 244.47 |
921542400000 | 247.06 |
921628800000 | 247.43 |
921715200000 | 247.42 |
921801600000 | 250.59 |
922060800000 | 250.4 |
922147200000 | 245.61 |
922233600000 | 242.01 |
922320000000 | 247.26 |
922406400000 | 245.77 |
922665600000 | 246.81 |
922752000000 | 245.72 |
922838400000 | 247.13 |
922924800000 | 250.13 |
923011200000 | 250.13 |
923270400000 | 250.13 |
923356800000 | 251.9 |
923443200000 | 252.55 |
923529600000 | 253.97 |
923616000000 | 259.91 |
923875200000 | 259.81 |
923961600000 | 265.96 |
924048000000 | 270.65 |
924134400000 | 286.51 |
924220800000 | 288.8399 |
924480000000 | 289.52 |
924566400000 | 285.61 |
924652800000 | 286.19 |
924739200000 | 285.72 |
924825600000 | 281.13 |
925084800000 | 284.62 |
925171200000 | 285.29 |
925257600000 | 283.82 |
925344000000 | 284.56 |
925430400000 | 285.85 |
925689600000 | 283.71 |
925776000000 | 283.96 |
925862400000 | 281.57 |
925948800000 | 281.52 |
926035200000 | 284.61 |
926294400000 | 283.44 |
926380800000 | 283.32 |
926467200000 | 280.3 |
926553600000 | 280.96 |
926640000000 | 277.17 |
926899200000 | 271.22 |
926985600000 | 271.57 |
927072000000 | 269.7 |
927158400000 | 273.22 |
927244800000 | 273.72 |
927504000000 | 273.37 |
927590400000 | 270.94 |
927676800000 | 273.14 |
927763200000 | 267.55 |
927849600000 | 264.97 |
928108800000 | 264.75 |
928195200000 | 262.91 |
928281600000 | 267.08 |
928368000000 | 266.87 |
928454400000 | 271.64 |
928713600000 | 275.52 |
928800000000 | 273.76 |
928886400000 | 273.63 |
928972800000 | 276.73 |
929059200000 | 281.76 |
929318400000 | 281.74 |
929404800000 | 284.4 |
929491200000 | 285.17 |
929577600000 | 284.01 |
929664000000 | 281.11 |
929923200000 | 286.25 |
930009600000 | 288.04 |
930096000000 | 284.69 |
930182400000 | 285.4 |
930268800000 | 285.4 |
930528000000 | 286.08 |
930614400000 | 286.12 |
930700800000 | 287.54 |
930787200000 | 288.98 |
930873600000 | 292.19 |
931132800000 | 294.81 |
931219200000 | 298.49 |
931305600000 | 297.93 |
931392000000 | 299.19 |
931478400000 | 300.05 |
931737600000 | 300.72 |
931824000000 | 298.7 |
931910400000 | 301.89 |
931996800000 | 300.58 |
932083200000 | 299.94 |
932342400000 | 299.6 |
932428800000 | 295.65 |
932515200000 | 292.48 |
932601600000 | 290.92 |
932688000000 | 290.51 |
932947200000 | 285.5899 |
933033600000 | 287.29 |
933120000000 | 290.44 |
933206400000 | 286.95 |
933292800000 | 289.48 |
933552000000 | 288.97 |
933638400000 | 289.54 |
933724800000 | 297.46 |
933811200000 | 296.08 |
933897600000 | 298.79 |
934156800000 | 304.3399 |
934243200000 | 297.88 |
934329600000 | 302.32 |
934416000000 | 311.62 |
934502400000 | 312.69 |
934761600000 | 310.85 |
934848000000 | 306.87 |
934934400000 | 302.69 |
935020800000 | 300.83 |
935107200000 | 305.67 |
935366400000 | 305.76 |
935452800000 | 305.98 |
935539200000 | 307.51 |
935625600000 | 302.31 |
935712000000 | 300.44 |
935971200000 | 301.24 |
936057600000 | 295.64 |
936144000000 | 297.06 |
936230400000 | 293.5299 |
936316800000 | 298 |
936576000000 | 298.04 |
936662400000 | 295.43 |
936748800000 | 295.55 |
936835200000 | 300.96 |
936921600000 | 305.0299 |
937180800000 | 304.81 |
937267200000 | 303.63 |
937353600000 | 303.55 |
937440000000 | 299.57 |
937526400000 | 298.74 |
937785600000 | 299.5 |
937872000000 | 294.72 |
937958400000 | 291.45 |
938044800000 | 291.05 |
938131200000 | 281.5 |
938390400000 | 283.44 |
938476800000 | 280.33 |
938563200000 | 278.4 |
938649600000 | 280.98 |
938736000000 | 280.45 |
938995200000 | 284.27 |
939081600000 | 287.43 |
939168000000 | 287.71 |
939254400000 | 287.79 |
939340800000 | 284.07 |
939600000000 | 283.9 |
939686400000 | 283.93 |
939772800000 | 282.75 |
939859200000 | 282.22 |
939945600000 | 278.18 |
940204800000 | 275.05 |
940291200000 | 277.77 |
940377600000 | 277.1 |
940464000000 | 276.74 |
940550400000 | 281.14 |
940809600000 | 280.83 |
940896000000 | 284.22 |
940982400000 | 284.8399 |
941068800000 | 288.74 |
941155200000 | 288.4 |
941414400000 | 289.12 |
941500800000 | 289.14 |
941587200000 | 289.9 |
941673600000 | 292.7799 |
941760000000 | 292.91 |
942019200000 | 292.21 |
942105600000 | 289.44 |
942192000000 | 289.9 |
942278400000 | 286.94 |
942364800000 | 282.8399 |
942624000000 | 285.49 |
942710400000 | 295.1 |
942796800000 | 297.71 |
942883200000 | 304.05 |
942969600000 | 301.31 |
943228800000 | 300.35 |
943315200000 | 298.7799 |
943401600000 | 296.7799 |
943488000000 | 302.5899 |
943574400000 | 301.24 |
943833600000 | 304.22 |
943920000000 | 305.19 |
944006400000 | 313.39 |
944092800000 | 316.51 |
944179200000 | 320.85 |
944438400000 | 317.99 |
944524800000 | 315.61 |
944611200000 | 315.88 |
944697600000 | 314.95 |
944784000000 | 313.87 |
945043200000 | 317.67 |
945129600000 | 324.89 |
945216000000 | 336.32 |
945302400000 | 350.36 |
945388800000 | 349.4 |
945648000000 | 349.41 |
945734400000 | 343.74 |
945820800000 | 342.68 |
945907200000 | 346.6 |
945993600000 | 347.24 |
946252800000 | 347.9 |
946339200000 | 351.88 |
946425600000 | 352.29 |
946512000000 | 352.93 |
946857600000 | 354.05 |
946944000000 | 345.79 |
947030400000 | 341.01 |
947116800000 | 347.43 |
947203200000 | 357.2799 |
947462400000 | 359.33 |
947548800000 | 349.32 |
947635200000 | 342.52 |
947721600000 | 341.85 |
947808000000 | 345.98 |
948067200000 | 348.97 |
948153600000 | 343.2 |
948240000000 | 342.2 |
948326400000 | 335.7 |
948412800000 | 331.22 |
948672000000 | 329.7799 |
948758400000 | 319.92 |
948844800000 | 318.17 |
948931200000 | 318.29 |
949017600000 | 318.85 |
949276800000 | 311.86 |
949363200000 | 308.5299 |
949449600000 | 318.58 |
949536000000 | 318.54 |
949622400000 | 314.61 |
949881600000 | 311.32 |
949968000000 | 315.88 |
950054400000 | 310.81 |
950140800000 | 311.2 |
950227200000 | 308.04 |
950486400000 | 308.0299 |
950572800000 | 299.85 |
950659200000 | 309 |
950745600000 | 316.66 |
950832000000 | 312.45 |
951091200000 | 309.95 |
951177600000 | 306.15 |
951264000000 | 308.61 |
951350400000 | 301.44 |
951436800000 | 299.08 |
951696000000 | 298.67 |
951782400000 | 301.94 |
951868800000 | 296.74 |
951955200000 | 297.72 |
952041600000 | 293.31 |
952300800000 | 294.92 |
952387200000 | 288.68 |
952473600000 | 288 |
952560000000 | 289.41 |
952646400000 | 285.87 |
952905600000 | 287.04 |
952992000000 | 293.05 |
953078400000 | 295.62 |
953164800000 | 312.37 |
953251200000 | 314.07 |
953510400000 | 312.98 |
953596800000 | 312.42 |
953683200000 | 310.89 |
953769600000 | 307.49 |
953856000000 | 310.65 |
954115200000 | 310.57 |
954201600000 | 312.5899 |
954288000000 | 314.67 |
954374400000 | 312.3 |
954460800000 | 315.08 |
954720000000 | 315.97 |
954806400000 | 325.9 |
954892800000 | 316.74 |
954979200000 | 309.36 |
955065600000 | 306.26 |
955324800000 | 305.49 |
955411200000 | 307.01 |
955497600000 | 311.95 |
955584000000 | 310.57 |
955670400000 | 307.0899 |
955929600000 | 303.6 |
956016000000 | 300.99 |
956102400000 | 297.7799 |
956188800000 | 298.66 |
956275200000 | 298.66 |
956534400000 | 298.66 |
956620800000 | 304.17 |
956707200000 | 306.93 |
956793600000 | 304.04 |
956880000000 | 307.05 |
957139200000 | 307.33 |
957225600000 | 305.19 |
957312000000 | 305.95 |
957398400000 | 307.75 |
957484800000 | 311.47 |
957744000000 | 312 |
957830400000 | 315.29 |
957916800000 | 313.88 |
958003200000 | 312.82 |
958089600000 | 312.8 |
958348800000 | 311.38 |
958435200000 | 314.15 |
958521600000 | 310.36 |
958608000000 | 310.74 |
958694400000 | 306.67 |
958953600000 | 306.74 |
959040000000 | 306.0299 |
959126400000 | 295.81 |
959212800000 | 290.26 |
959299200000 | 284.77 |
959558400000 | 288.12 |
959644800000 | 285.92 |
959731200000 | 280.8399 |
959817600000 | 282.04 |
959904000000 | 285.1 |
960163200000 | 286.39 |
960249600000 | 280.64 |
960336000000 | 283.82 |
960422400000 | 280.76 |
960508800000 | 282.82 |
960768000000 | 282.64 |
960854400000 | 280.82 |
960940800000 | 278.12 |
961027200000 | 274.08 |
961113600000 | 268.04 |
961372800000 | 271.07 |
961459200000 | 270.06 |
961545600000 | 264.63 |
961632000000 | 263.4 |
961718400000 | 261.92 |
961977600000 | 266.0899 |
962064000000 | 267.54 |
962150400000 | 270.23 |
962236800000 | 267.68 |
962323200000 | 273.26 |
962582400000 | 276.63 |
962668800000 | 278.88 |
962755200000 | 278.58 |
962841600000 | 276.22 |
962928000000 | 278.68 |
963187200000 | 278.06 |
963273600000 | 276.41 |
963360000000 | 284.25 |
963446400000 | 286.3399 |
963532800000 | 283.46 |
963792000000 | 283.58 |
963878400000 | 283.83 |
963964800000 | 282.33 |
964051200000 | 284.04 |
964137600000 | 282.71 |
964396800000 | 285.89 |
964483200000 | 289.36 |
964569600000 | 290.25 |
964656000000 | 287.24 |
964742400000 | 289.26 |
965001600000 | 288.41 |
965088000000 | 287.88 |
965174400000 | 287.55 |
965260800000 | 288.72 |
965347200000 | 289.44 |
965606400000 | 291.13 |
965692800000 | 286.76 |
965779200000 | 286.18 |
965865600000 | 285.81 |
965952000000 | 288.83 |
966211200000 | 291.38 |
966297600000 | 291.5 |
966384000000 | 289.2 |
966470400000 | 288.45 |
966556800000 | 288.74 |
966816000000 | 289.54 |
966902400000 | 291.02 |
966988800000 | 290.05 |
967075200000 | 289.99 |
967161600000 | 293.86 |
967420800000 | 293.79 |
967507200000 | 294.57 |
967593600000 | 293.11 |
967680000000 | 291.88 |
967766400000 | 291.97 |
968025600000 | 292.93 |
968112000000 | 295.49 |
968198400000 | 296.08 |
968284800000 | 292.33 |
968371200000 | 287.11 |
968630400000 | 286.24 |
968716800000 | 283.04 |
968803200000 | 282.3 |
968889600000 | 282.99 |
968976000000 | 279.92 |
969235200000 | 276.5299 |
969321600000 | 277.65 |
969408000000 | 269.63 |
969494400000 | 267.0299 |
969580800000 | 273.27 |
969840000000 | 272.58 |
969926400000 | 269.79 |
970012800000 | 269.36 |
970099200000 | 270.42 |
970185600000 | 269.96 |
970444800000 | 273.51 |
970531200000 | 273.3399 |
970617600000 | 278.14 |
970704000000 | 281.98 |
970790400000 | 282.67 |
971049600000 | 278.52 |
971136000000 | 279.46 |
971222400000 | 277.33 |
971308800000 | 270.68 |
971395200000 | 274.04 |
971654400000 | 270.65 |
971740800000 | 273.64 |
971827200000 | 272.07 |
971913600000 | 280.19 |
972000000000 | 277.94 |
972259200000 | 278.95 |
972345600000 | 286.43 |
972432000000 | 289.0899 |
972518400000 | 290.61 |
972604800000 | 291.81 |
972864000000 | 296.41 |
972950400000 | 308.18 |
973036800000 | 309.81 |
973123200000 | 306.98 |
973209600000 | 309.57 |
973468800000 | 311 |
973555200000 | 310.2 |
973641600000 | 307.1 |
973728000000 | 300.4 |
973814400000 | 298.79 |
974073600000 | 294.83 |
974160000000 | 303.27 |
974246400000 | 303.42 |
974332800000 | 300.82 |
974419200000 | 299.88 |
974678400000 | 295.61 |
974764800000 | 300.31 |
974851200000 | 298.67 |
974937600000 | 298.12 |
975024000000 | 300.14 |
975283200000 | 302.35 |
975369600000 | 304.77 |
975456000000 | 305.33 |
975542400000 | 302.52 |
975628800000 | 305.42 |
975888000000 | 304.99 |
975974400000 | 313.83 |
976060800000 | 319.06 |
976147200000 | 318.76 |
976233600000 | 326.29 |
976492800000 | 325.45 |
976579200000 | 318.33 |
976665600000 | 312.07 |
976752000000 | 313.55 |
976838400000 | 312.92 |
977097600000 | 319.4 |
977184000000 | 322.75 |
977270400000 | 321.2 |
977356800000 | 320.04 |
977443200000 | 320.68 |
977875200000 | 325.76 |
977961600000 | 329.3399 |
978048000000 | 330.67 |
978393600000 | 331.23 |
978480000000 | 326.22 |
978566400000 | 325.24 |
978652800000 | 327.06 |
978912000000 | 326.07 |
978998400000 | 322.5299 |
979084800000 | 315.06 |
979171200000 | 314.12 |
979257600000 | 312.73 |
979516800000 | 314.5 |
979603200000 | 312.21 |
979689600000 | 314.06 |
979776000000 | 311.55 |
979862400000 | 307.01 |
980121600000 | 310.2 |
980208000000 | 312.12 |
980294400000 | 311.26 |
980380800000 | 311.66 |
980467200000 | 313.01 |
980726400000 | 312.62 |
980812800000 | 316.3399 |
980899200000 | 319.72 |
980985600000 | 319.85 |
981072000000 | 320.7 |
981331200000 | 320.99 |
981417600000 | 319.69 |
981504000000 | 319.74 |
981590400000 | 319.41 |
981676800000 | 317.7799 |
981936000000 | 317.8 |
982022400000 | 318.02 |
982108800000 | 317.44 |
982195200000 | 320.6 |
982281600000 | 320.42 |
982540800000 | 324.64 |
982627200000 | 323.63 |
982713600000 | 322.35 |
982800000000 | 319.93 |
982886400000 | 315.44 |
983145600000 | 320.41 |
983232000000 | 321.81 |
983318400000 | 323.0899 |
983404800000 | 322.32 |
983491200000 | 323.01 |
983750400000 | 326.8399 |
983836800000 | 323.68 |
983923200000 | 326.8399 |
984009600000 | 329.38 |
984096000000 | 326.7799 |
984355200000 | 324.51 |
984441600000 | 318.83 |
984528000000 | 309.21 |
984614400000 | 312.51 |
984700800000 | 308.21 |
984960000000 | 305.9 |
985046400000 | 305.8 |
985132800000 | 296.81 |
985219200000 | 285.6 |
985305600000 | 286.14 |
985564800000 | 292.29 |
985651200000 | 305.89 |
985737600000 | 305.0299 |
985824000000 | 306.47 |
985910400000 | 301.64 |
986169600000 | 300.2799 |
986256000000 | 295.16 |
986342400000 | 292.31 |
986428800000 | 295.57 |
986515200000 | 294.12 |
986774400000 | 300.7799 |
986860800000 | 306.08 |
986947200000 | 309.61 |
987033600000 | 310.98 |
987465600000 | 310.9 |
987552000000 | 313.08 |
987638400000 | 318.33 |
987724800000 | 316.79 |
987984000000 | 314.17 |
988070400000 | 316.16 |
988156800000 | 313.37 |
988243200000 | 316.37 |
988329600000 | 314.86 |
988588800000 | 315.55 |
988675200000 | 315.32 |
988761600000 | 310.65 |
988848000000 | 305.43 |
988934400000 | 309.93 |
989193600000 | 315.48 |
989280000000 | 312 |
989366400000 | 313.97 |
989452800000 | 315.58 |
989539200000 | 315.48 |
989798400000 | 313.51 |
989884800000 | 313.51 |
989971200000 | 318.76 |
990057600000 | 325.33 |
990144000000 | 326.06 |
990403200000 | 325.88 |
990489600000 | 324.87 |
990576000000 | 320.27 |
990662400000 | 319.88 |
990748800000 | 317 |
991008000000 | 319.56 |
991094400000 | 314.6 |
991180800000 | 313.63 |
991267200000 | 317.86 |
991353600000 | 318.37 |
991612800000 | 319.26 |
991699200000 | 316.55 |
991785600000 | 314.55 |
991872000000 | 316.06 |
991958400000 | 315.23 |
992217600000 | 316.55 |
992304000000 | 312.86 |
992390400000 | 311.46 |
992476800000 | 306.35 |
992563200000 | 301.38 |
992822400000 | 301.07 |
992908800000 | 301.96 |
992995200000 | 298.96 |
993081600000 | 294.47 |
993168000000 | 293.72 |
993427200000 | 295.42 |
993513600000 | 294.27 |
993600000000 | 295.1 |
993686400000 | 301.9 |
993772800000 | 308.17 |
994032000000 | 309.37 |
994118400000 | 307.52 |
994204800000 | 307.08 |
994291200000 | 307.3399 |
994377600000 | 303.74 |
994636800000 | 303.65 |
994723200000 | 302.66 |
994809600000 | 300.99 |
994896000000 | 301.65 |
994982400000 | 304.93 |
995241600000 | 303.31 |
995328000000 | 303.82 |
995414400000 | 300.5299 |
995500800000 | 304.99 |
995587200000 | 303.72 |
995846400000 | 301.55 |
995932800000 | 297.41 |
996019200000 | 292.7 |
996105600000 | 294.8 |
996192000000 | 299.44 |
996451200000 | 303.02 |
996537600000 | 303.94 |
996624000000 | 304.45 |
996710400000 | 300.26 |
996796800000 | 300.8 |
997056000000 | 301.29 |
997142400000 | 300.52 |
997228800000 | 285.01 |
997315200000 | 282.69 |
997401600000 | 282.02 |
997660800000 | 283.32 |
997747200000 | 285.89 |
997833600000 | 283.82 |
997920000000 | 279.22 |
998006400000 | 277.4 |
998265600000 | 279.7799 |
998352000000 | 281.45 |
998438400000 | 284.01 |
998524800000 | 283.9 |
998611200000 | 286.83 |
998870400000 | 288.18 |
998956800000 | 290.06 |
999043200000 | 290.29 |
999129600000 | 285.94 |
999216000000 | 284.1 |
999475200000 | 284.74 |
999561600000 | 288.93 |
999648000000 | 287.25 |
999734400000 | 284.54 |
999820800000 | 282.1 |
1000080000000 | 274.89 |
1000166400000 | 261.5899 |
1000252800000 | 259.47 |
1000339200000 | 256.0899 |
1000425600000 | 244.71 |
1000684800000 | 244.31 |
1000771200000 | 238.79 |
1000857600000 | 233.09 |
1000944000000 | 219.01 |
1001030400000 | 212.95 |
1001289600000 | 230.81 |
1001376000000 | 234.12 |
1001462400000 | 236.92 |
1001548800000 | 241.22 |
1001635200000 | 249.01 |
1001894400000 | 243.77 |
1001980800000 | 245.35 |
1002067200000 | 246.63 |
1002153600000 | 252.71 |
1002240000000 | 253.19 |
1002499200000 | 254.99 |
1002585600000 | 257.29 |
1002672000000 | 263.32 |
1002758400000 | 266 |
1002844800000 | 271.6 |
1003104000000 | 264.39 |
1003190400000 | 265.52 |
1003276800000 | 265.7 |
1003363200000 | 264.39 |
1003449600000 | 261.5 |
1003708800000 | 261.72 |
1003795200000 | 267.47 |
1003881600000 | 269.89 |
1003968000000 | 266.19 |
1004054400000 | 267.57 |
1004313600000 | 264.3 |
1004400000000 | 257.66 |
1004486400000 | 261.31 |
1004572800000 | 263.44 |
1004659200000 | 261.95 |
1004918400000 | 266.22 |
1005004800000 | 265.0899 |
1005091200000 | 273.29 |
1005177600000 | 279.08 |
1005264000000 | 275.91 |
1005523200000 | 272.47 |
1005609600000 | 279.31 |
1005696000000 | 279.67 |
1005782400000 | 283.18 |
1005868800000 | 289.22 |
1006128000000 | 296.19 |
1006214400000 | 292.4 |
1006300800000 | 291.45 |
1006387200000 | 292.07 |
1006473600000 | 291.8 |
1006732800000 | 290.3399 |
1006819200000 | 288.7799 |
1006905600000 | 284.48 |
1006992000000 | 284.95 |
1007078400000 | 288.32 |
1007337600000 | 288.29 |
1007424000000 | 287.0899 |
1007510400000 | 295.21 |
1007596800000 | 295.26 |
1007683200000 | 292.52 |
1007942400000 | 291.07 |
1008028800000 | 289.99 |
1008115200000 | 287.35 |
1008201600000 | 283.18 |
1008288000000 | 280.5899 |
1008547200000 | 283.74 |
1008633600000 | 284.61 |
1008720000000 | 281.8399 |
1008806400000 | 280.23 |
1008892800000 | 281.63 |
1009152000000 | 281.75 |
1009411200000 | 287.44 |
1009497600000 | 287.39 |
1009756800000 | 287.39 |
1009929600000 | 289.55 |
1010016000000 | 294.79 |
1010102400000 | 298.11 |
1010361600000 | 299.94 |
1010448000000 | 297.64 |
1010534400000 | 298.01 |
1010620800000 | 295.96 |
1010707200000 | 294.01 |
1010966400000 | 287.89 |
1011052800000 | 286.88 |
1011139200000 | 284.48 |
1011225600000 | 288.87 |
1011312000000 | 289.88 |
1011571200000 | 289.68 |
1011657600000 | 289.44 |
1011744000000 | 292.79 |
1011830400000 | 296.0899 |
1011916800000 | 297.16 |
1012176000000 | 297.22 |
1012262400000 | 294.2799 |
1012348800000 | 294.04 |
1012435200000 | 298.51 |
1012521600000 | 299.93 |
1012780800000 | 300.07 |
1012867200000 | 298.06 |
1012953600000 | 294.43 |
1013040000000 | 291.57 |
1013126400000 | 290.85 |
1013385600000 | 293.42 |
1013472000000 | 294.23 |
1013558400000 | 295.41 |
1013644800000 | 293.88 |
1013731200000 | 293.13 |
1013990400000 | 291.06 |
1014076800000 | 287.57 |
1014163200000 | 288.45 |
1014249600000 | 293.13 |
1014336000000 | 294.13 |
1014595200000 | 295.7 |
1014681600000 | 297.61 |
1014768000000 | 300.91 |
1014854400000 | 303.57 |
1014940800000 | 306.0899 |
1015200000000 | 312.5299 |
1015286400000 | 310.2 |
1015372800000 | 310.82 |
1015459200000 | 311.7 |
1015545600000 | 314.62 |
1015804800000 | 314.13 |
1015891200000 | 315.14 |
1015977600000 | 314.15 |
1016064000000 | 314.36 |
1016150400000 | 317.23 |
1016409600000 | 317.88 |
1016496000000 | 318.11 |
1016582400000 | 314.2799 |
1016668800000 | 312.94 |
1016755200000 | 313 |
1017014400000 | 312.89 |
1017100800000 | 311.79 |
1017187200000 | 309.54 |
1017273600000 | 311.73 |
1017705600000 | 314.49 |
1017792000000 | 314.97 |
1017878400000 | 311.54 |
1017964800000 | 312.76 |
1018224000000 | 309.52 |
1018310400000 | 308.92 |
1018396800000 | 310.62 |
1018483200000 | 306.08 |
1018569600000 | 308.13 |
1018828800000 | 308.86 |
1018915200000 | 311.89 |
1019001600000 | 311.97 |
1019088000000 | 311.7799 |
1019174400000 | 312.0299 |
1019433600000 | 312.0899 |
1019520000000 | 308.19 |
1019606400000 | 308.0899 |
1019692800000 | 299.2799 |
1019779200000 | 299.8 |
1020038400000 | 298.48 |
1020124800000 | 302.92 |
1020211200000 | 302.94 |
1020297600000 | 304.77 |
1020384000000 | 303.21 |
1020643200000 | 301.66 |
1020729600000 | 300.99 |
1020816000000 | 304.8 |
1020902400000 | 303.55 |
1020988800000 | 304.45 |
1021248000000 | 307.3399 |
1021334400000 | 309.51 |
1021420800000 | 309.5299 |
1021507200000 | 309.75 |
1021593600000 | 309.97 |
1021852800000 | 308.49 |
1021939200000 | 309.5899 |
1022025600000 | 308.02 |
1022112000000 | 308.95 |
1022198400000 | 308.2799 |
1022457600000 | 309.55 |
1022544000000 | 308.45 |
1022630400000 | 309.31 |
1022716800000 | 306.69 |
1022803200000 | 309.23 |
1023062400000 | 305.73 |
1023148800000 | 298.51 |
1023235200000 | 299.2799 |
1023321600000 | 300.75 |
1023408000000 | 298.5 |
1023667200000 | 299.1 |
1023753600000 | 300.1 |
1023840000000 | 294.76 |
1023926400000 | 295.11 |
1024012800000 | 286.35 |
1024272000000 | 295.25 |
1024358400000 | 295.17 |
1024444800000 | 291.1 |
1024531200000 | 287.63 |
1024617600000 | 288.27 |
1024876800000 | 284.64 |
1024963200000 | 284.88 |
1025049600000 | 280.47 |
1025136000000 | 284.75 |
1025222400000 | 291.7 |
1025481600000 | 292.08 |
1025568000000 | 289.33 |
1025654400000 | 287.8399 |
1025740800000 | 288.64 |
1025827200000 | 295.57 |
1026086400000 | 294.86 |
1026172800000 | 291.4 |
1026259200000 | 285.19 |
1026345600000 | 279.38 |
1026432000000 | 277.17 |
1026691200000 | 265.97 |
1026777600000 | 263.5899 |
1026864000000 | 268.3399 |
1026950400000 | 269.96 |
1027036800000 | 257.75 |
1027296000000 | 249.23 |
1027382400000 | 241.88 |
1027468800000 | 235.63 |
1027555200000 | 232.72 |
1027641600000 | 236.2 |
1027900800000 | 252.49 |
1027987200000 | 255.03 |
1028073600000 | 249.83 |
1028160000000 | 242.72 |
1028246400000 | 239.41 |
1028505600000 | 227.3 |
1028592000000 | 235.55 |
1028678400000 | 231.11 |
1028764800000 | 240.6 |
1028851200000 | 248.54 |
1029110400000 | 242.94 |
1029196800000 | 241.26 |
1029283200000 | 235.11 |
1029369600000 | 242.42 |
1029456000000 | 240.34 |
1029715200000 | 246.11 |
1029801600000 | 241.49 |
1029888000000 | 246.84 |
1029974400000 | 254.65 |
1030060800000 | 254.56 |
1030320000000 | 251.53 |
1030406400000 | 254.86 |
1030492800000 | 248.21 |
1030579200000 | 244.66 |
1030665600000 | 248.85 |
1030924800000 | 246.34 |
1031011200000 | 233.05 |
1031097600000 | 233.55 |
1031184000000 | 231.54 |
1031270400000 | 236.28 |
1031529600000 | 233.6 |
1031616000000 | 238.25 |
1031702400000 | 241.84 |
1031788800000 | 236.38 |
1031875200000 | 233.03 |
1032134400000 | 233.46 |
1032220800000 | 233.52 |
1032307200000 | 224.57 |
1032393600000 | 219.76 |
1032480000000 | 220.22 |
1032739200000 | 213.02 |
1032825600000 | 206.98 |
1032912000000 | 211.29 |
1032998400000 | 218.22 |
1033084800000 | 217.68 |
1033344000000 | 207.6 |
1033430400000 | 208.5 |
1033516800000 | 210.26 |
1033603200000 | 209.15 |
1033689600000 | 204.56 |
1033948800000 | 201.79 |
1034035200000 | 198.25 |
1034121600000 | 197.36 |
1034208000000 | 201.81 |
1034294400000 | 212.73 |
1034553600000 | 210.89 |
1034640000000 | 222.36 |
1034726400000 | 222.92 |
1034812800000 | 230.73 |
1034899200000 | 232.18 |
1035158400000 | 228.93 |
1035244800000 | 225 |
1035331200000 | 215.52 |
1035417600000 | 220.19 |
1035504000000 | 214.93 |
1035763200000 | 218.98 |
1035849600000 | 211.24 |
1035936000000 | 215.4 |
1036022400000 | 217.82 |
1036108800000 | 214.81 |
1036368000000 | 222.74 |
1036454400000 | 223.13 |
1036540800000 | 223.08 |
1036627200000 | 217.58 |
1036713600000 | 216.02 |
1036972800000 | 215.19 |
1037059200000 | 218.45 |
1037145600000 | 216.07 |
1037232000000 | 221.67 |
1037318400000 | 221.17 |
1037577600000 | 225.7 |
1037664000000 | 223.68 |
1037750400000 | 221.55 |
1037836800000 | 227.04 |
1037923200000 | 229.49 |
1038182400000 | 231.36 |
1038268800000 | 227.07 |
1038355200000 | 235.07 |
1038441600000 | 236.91 |
1038528000000 | 239.75 |
1038787200000 | 243.81 |
1038873600000 | 237.34 |
1038960000000 | 236.03 |
1039046400000 | 231.99 |
1039132800000 | 231.99 |
1039392000000 | 227.72 |
1039478400000 | 230.17 |
1039564800000 | 231.55 |
1039651200000 | 227.35 |
1039737600000 | 222.95 |
1039996800000 | 228.04 |
1040083200000 | 227.74 |
1040169600000 | 223.33 |
1040256000000 | 217.42 |
1040342400000 | 221.96 |
1040601600000 | 219.8 |
1040688000000 | 219.86 |
1040947200000 | 212.71 |
1041206400000 | 215.87 |
1041292800000 | 217.41 |
1041465600000 | 228.6 |
1041552000000 | 227.09 |
1041811200000 | 230.71 |
1041897600000 | 227.42 |
1041984000000 | 221.74 |
1042070400000 | 221.08 |
1042156800000 | 219.83 |
1042416000000 | 220.88 |
1042502400000 | 222.71 |
1042588800000 | 220.29 |
1042675200000 | 222.57 |
1042761600000 | 216.34 |
1043020800000 | 215.92 |
1043107200000 | 212.45 |
1043193600000 | 206.3899 |
1043280000000 | 206.55 |
1043366400000 | 201.74 |
1043625600000 | 193.12 |
1043712000000 | 192.36 |
1043798400000 | 191.51 |
1043884800000 | 191.4 |
1043971200000 | 193.3 |
1044230400000 | 194.8899 |
1044316800000 | 190.34 |
1044403200000 | 193.51 |
1044489600000 | 189.85 |
1044576000000 | 187.76 |
1044835200000 | 186.73 |
1044921600000 | 189.13 |
1045008000000 | 185.15 |
1045094400000 | 183.06 |
1045180800000 | 187.04 |
1045440000000 | 191.58 |
1045526400000 | 192.34 |
1045612800000 | 188.91 |
1045699200000 | 186.48 |
1045785600000 | 186.3899 |
1046044800000 | 180.52 |
1046131200000 | 174.84 |
1046217600000 | 172.43 |
1046304000000 | 176.3 |
1046390400000 | 179.03 |
1046649600000 | 179.27 |
1046736000000 | 176.43 |
1046822400000 | 173.41 |
1046908800000 | 171.61 |
1046995200000 | 167.93 |
1047254400000 | 166.19 |
1047340800000 | 163.77 |
1047427200000 | 157.05 |
1047513600000 | 164.97 |
1047600000000 | 169.8899 |
1047859200000 | 172.41 |
1047945600000 | 187.13 |
1048032000000 | 189.04 |
1048118400000 | 185.62 |
1048204800000 | 191.44 |
1048464000000 | 181.36 |
1048550400000 | 183.04 |
1048636800000 | 182.28 |
1048723200000 | 182.1 |
1048809600000 | 180.58 |
1049068800000 | 173.54 |
1049155200000 | 174.1699 |
1049241600000 | 182.95 |
1049328000000 | 184.3899 |
1049414400000 | 187.75 |
1049673600000 | 195.46 |
1049760000000 | 192.05 |
1049846400000 | 191.07 |
1049932800000 | 189.46 |
1050019200000 | 191.9 |
1050278400000 | 192.98 |
1050364800000 | 194.2 |
1050451200000 | 194.53 |
1050537600000 | 197.54 |
1050969600000 | 198.86 |
1051056000000 | 201.53 |
1051142400000 | 198.38 |
1051228800000 | 194.77 |
1051488000000 | 198.56 |
1051574400000 | 200.02 |
1051660800000 | 201.6 |
1051747200000 | 201.6 |
1051833600000 | 202.01 |
1052092800000 | 203.61 |
1052179200000 | 206.32 |
1052265600000 | 203.94 |
1052352000000 | 197.71 |
1052438400000 | 198.33 |
1052697600000 | 197.23 |
1052784000000 | 194.4 |
1052870400000 | 198.53 |
1052956800000 | 202.1 |
1053043200000 | 201.84 |
1053302400000 | 193.8899 |
1053388800000 | 193.16 |
1053475200000 | 189.87 |
1053561600000 | 190.88 |
1053648000000 | 189.16 |
1053907200000 | 187.94 |
1053993600000 | 188.86 |
1054080000000 | 192.57 |
1054166400000 | 192.15 |
1054252800000 | 194.21 |
1054512000000 | 198.01 |
1054598400000 | 197.81 |
1054684800000 | 200.77 |
1054771200000 | 198.95 |
1054857600000 | 202.99 |
1055116800000 | 200.96 |
1055203200000 | 202.3 |
1055289600000 | 205.27 |
1055376000000 | 207.03 |
1055462400000 | 204 |
1055721600000 | 208.25 |
1055808000000 | 211.47 |
1055894400000 | 212.39 |
1055980800000 | 210.12 |
1056067200000 | 210.36 |
1056326400000 | 208.24 |
1056412800000 | 205.06 |
1056499200000 | 205.01 |
1056585600000 | 205.04 |
1056672000000 | 206.41 |
1056931200000 | 204.81 |
1057017600000 | 200.06 |
1057104000000 | 204.19 |
1057190400000 | 206.15 |
1057276800000 | 208.65 |
1057536000000 | 221.81 |
1057622400000 | 222.06 |
1057708800000 | 218.82 |
1057795200000 | 215.38 |
1057881600000 | 218.87 |
1058140800000 | 223.32 |
1058227200000 | 221.28 |
1058313600000 | 220.16 |
1058400000000 | 220.99 |
1058486400000 | 224.9 |
1058745600000 | 221.59 |
1058832000000 | 220.19 |
1058918400000 | 218.57 |
1059004800000 | 223.33 |
1059091200000 | 221.06 |
1059350400000 | 223.82 |
1059436800000 | 223.12 |
1059523200000 | 224.56 |
1059609600000 | 229.38 |
1059696000000 | 227.47 |
1059955200000 | 225.19 |
1060041600000 | 228.11 |
1060128000000 | 222.09 |
1060214400000 | 217.92 |
1060300800000 | 219.35 |
1060560000000 | 219.69 |
1060646400000 | 221.65 |
1060732800000 | 221.25 |
1060819200000 | 224.31 |
1060905600000 | 226.64 |
1061164800000 | 230.7 |
1061251200000 | 230.75 |
1061337600000 | 231.21 |
1061424000000 | 234.31 |
1061510400000 | 235.4 |
1061769600000 | 232.66 |
1061856000000 | 229.09 |
1061942400000 | 231.11 |
1062028800000 | 231.67 |
1062115200000 | 231.57 |
1062374400000 | 236.64 |
1062460800000 | 235.79 |
1062547200000 | 239.94 |
1062633600000 | 238.3 |
1062720000000 | 235.82 |
1062979200000 | 239 |
1063065600000 | 234.87 |
1063152000000 | 230.75 |
1063238400000 | 231.7 |
1063324800000 | 230.28 |
1063584000000 | 230.93 |
1063670400000 | 233.51 |
1063756800000 | 232.15 |
1063843200000 | 233.22 |
1063929600000 | 232.24 |
1064188800000 | 226.05 |
1064275200000 | 223.23 |
1064361600000 | 218.73 |
1064448000000 | 217.09 |
1064534400000 | 218.15 |
1064793600000 | 217.71 |
1064880000000 | 213.77 |
1064966400000 | 215.08 |
1065052800000 | 212.28 |
1065139200000 | 220.6 |
1065398400000 | 218.76 |
1065484800000 | 215.22 |
1065571200000 | 216.82 |
1065657600000 | 221.68 |
1065744000000 | 220.25 |
1066003200000 | 223.72 |
1066089600000 | 222.63 |
1066176000000 | 225.83 |
1066262400000 | 225.24 |
1066348800000 | 223.67 |
1066608000000 | 224.39 |
1066694400000 | 225.32 |
1066780800000 | 219.81 |
1066867200000 | 221.11 |
1066953600000 | 219.65 |
1067212800000 | 222.14 |
1067299200000 | 225.32 |
1067385600000 | 226.59 |
1067472000000 | 229.74 |
1067558400000 | 230.05 |
1067817600000 | 233.68 |
1067904000000 | 234.19 |
1067990400000 | 235.06 |
1068076800000 | 235.41 |
1068163200000 | 240.65 |
1068422400000 | 238.9 |
1068508800000 | 238.51 |
1068595200000 | 238.39 |
1068681600000 | 240.38 |
1068768000000 | 243.28 |
1069027200000 | 236.62 |
1069113600000 | 235.21 |
1069200000000 | 234.07 |
1069286400000 | 235.07 |
1069372800000 | 235.76 |
1069632000000 | 239.5 |
1069718400000 | 239.01 |
1069804800000 | 237.87 |
1069891200000 | 240.37 |
1069977600000 | 238.9 |
1070236800000 | 242.94 |
1070323200000 | 242.84 |
1070409600000 | 245.89 |
1070496000000 | 245.49 |
1070582400000 | 243.62 |
1070841600000 | 242.66 |
1070928000000 | 243.58 |
1071014400000 | 240.74 |
1071100800000 | 239.7 |
1071187200000 | 239.53 |
1071446400000 | 240.37 |
1071532800000 | 238.75 |
1071619200000 | 237.13 |
1071705600000 | 238.98 |
1071792000000 | 239.5 |
1072051200000 | 238.47 |
1072137600000 | 241.79 |
1072224000000 | 242.08 |
1072656000000 | 244.11 |
1072742400000 | 246 |
1072828800000 | 246.85 |
1073001600000 | 249.76 |
1073260800000 | 251.05 |
1073347200000 | 250.65 |
1073433600000 | 248.56 |
1073520000000 | 250.08 |
1073606400000 | 248.01 |
1073865600000 | 248.25 |
1073952000000 | 249.1 |
1074038400000 | 252.15 |
1074124800000 | 251.97 |
1074211200000 | 253.61 |
1074470400000 | 255.86 |
1074556800000 | 251.88 |
1074643200000 | 251.07 |
1074729600000 | 249.61 |
1074816000000 | 249.95 |
1075075200000 | 248.68 |
1075161600000 | 250.8 |
1075248000000 | 251.17 |
1075334400000 | 249.04 |
1075420800000 | 248.18 |
1075680000000 | 248.04 |
1075766400000 | 245.26 |
1075852800000 | 243.8 |
1075939200000 | 242.65 |
1076025600000 | 240.98 |
1076284800000 | 244.51 |
1076371200000 | 245.2 |
1076457600000 | 244.91 |
1076544000000 | 245.81 |
1076630400000 | 243.56 |
1076889600000 | 245.18 |
1076976000000 | 245.65 |
1077062400000 | 244.65 |
1077148800000 | 247.38 |
1077235200000 | 244.42 |
1077494400000 | 245.72 |
1077580800000 | 242.91 |
1077667200000 | 242.66 |
1077753600000 | 243.91 |
1077840000000 | 246.08 |
1078099200000 | 249.85 |
1078185600000 | 252.01 |
1078272000000 | 251.26 |
1078358400000 | 252.46 |
1078444800000 | 250.81 |
1078704000000 | 252.16 |
1078790400000 | 249.1 |
1078876800000 | 247.91 |
1078963200000 | 239.94 |
1079049600000 | 240.91 |
1079308800000 | 235.3 |
1079395200000 | 235.74 |
1079481600000 | 239.21 |
1079568000000 | 234.1 |
1079654400000 | 232.85 |
1079913600000 | 228.81 |
1080000000000 | 230.97 |
1080086400000 | 230.56 |
1080172800000 | 233.01 |
1080259200000 | 233.3 |
1080518400000 | 235.97 |
1080604800000 | 234.87 |
1080691200000 | 235.32 |
1080777600000 | 238.93 |
1080864000000 | 244.75 |
1081123200000 | 246.66 |
1081209600000 | 245.61 |
1081296000000 | 246.35 |
1081382400000 | 246.2 |
1081814400000 | 249.28 |
1081900800000 | 246.64 |
1081987200000 | 245.65 |
1082073600000 | 246.66 |
1082332800000 | 246.94 |
1082419200000 | 249.02 |
1082505600000 | 247.1 |
1082592000000 | 249.65 |
1082678400000 | 252.1 |
1082937600000 | 253.35 |
1083024000000 | 254.22 |
1083110400000 | 250.65 |
1083196800000 | 248.28 |
1083283200000 | 247.12 |
1083542400000 | 247.01 |
1083628800000 | 244.08 |
1083715200000 | 247.23 |
1083801600000 | 242 |
1083888000000 | 241.58 |
1084147200000 | 235.04 |
1084233600000 | 238.75 |
1084320000000 | 235.93 |
1084406400000 | 238.62 |
1084492800000 | 238.38 |
1084752000000 | 234.84 |
1084838400000 | 236.4 |
1084924800000 | 241.99 |
1085011200000 | 239.45 |
1085097600000 | 238.81 |
1085356800000 | 241 |
1085443200000 | 236.89 |
1085529600000 | 239.72 |
1085616000000 | 243.47 |
1085702400000 | 242.02 |
1085961600000 | 242.46 |
1086048000000 | 241.35 |
1086134400000 | 244.03 |
1086220800000 | 244.72 |
1086307200000 | 246.7 |
1086566400000 | 247.84 |
1086652800000 | 248.04 |
1086739200000 | 245.38 |
1086825600000 | 245.43 |
1086912000000 | 244.86 |
1087171200000 | 241.21 |
1087257600000 | 242.81 |
1087344000000 | 243.52 |
1087430400000 | 243.77 |
1087516800000 | 244.77 |
1087776000000 | 246.16 |
1087862400000 | 244.57 |
1087948800000 | 245.86 |
1088035200000 | 249.91 |
1088121600000 | 249.61 |
1088380800000 | 251.65 |
1088467200000 | 251.51 |
1088553600000 | 250.98 |
1088640000000 | 250.81 |
1088726400000 | 248.67 |
1088985600000 | 248.34 |
1089072000000 | 246.41 |
1089158400000 | 246.02 |
1089244800000 | 247.16 |
1089331200000 | 245.98 |
1089590400000 | 245.3 |
1089676800000 | 245.8 |
1089763200000 | 246.37 |
1089849600000 | 244.82 |
1089936000000 | 245.26 |
1090195200000 | 243.4 |
1090281600000 | 244.44 |
1090368000000 | 246.73 |
1090454400000 | 241.16 |
1090540800000 | 240.97 |
1090800000000 | 239.87 |
1090886400000 | 243.18 |
1090972800000 | 242.85 |
1091059200000 | 247.72 |
1091145600000 | 250.02 |
1091404800000 | 248.4 |
1091491200000 | 250.99 |
1091577600000 | 248.47 |
1091664000000 | 249.32 |
1091750400000 | 242.52 |
1092009600000 | 239.81 |
1092096000000 | 240.6 |
1092182400000 | 239.18 |
1092268800000 | 239.38 |
1092355200000 | 236.59 |
1092614400000 | 238.92 |
1092700800000 | 239.32 |
1092787200000 | 240.33 |
1092873600000 | 240.82 |
1092960000000 | 240.93 |
1093219200000 | 244.23 |
1093305600000 | 245.35 |
1093392000000 | 245.24 |
1093478400000 | 247.39 |
1093564800000 | 249.11 |
1093824000000 | 248.69 |
1093910400000 | 245.74 |
1093996800000 | 247.41 |
1094083200000 | 247.45 |
1094169600000 | 249.94 |
1094428800000 | 250.8 |
1094515200000 | 251.73 |
1094601600000 | 250.29 |
1094688000000 | 248.43 |
1094774400000 | 249.09 |
1095033600000 | 251.62 |
1095120000000 | 251.46 |
1095206400000 | 250.47 |
1095292800000 | 250.94 |
1095379200000 | 252.66 |
1095638400000 | 252.26 |
1095724800000 | 253.72 |
1095811200000 | 252.18 |
1095897600000 | 250.33 |
1095984000000 | 251.22 |
1096243200000 | 249.88 |
1096329600000 | 251.77 |
1096416000000 | 255.72 |
1096502400000 | 254.63 |
1096588800000 | 261.43 |
1096848000000 | 262.5 |
1096934400000 | 263.39 |
1097020800000 | 263.88 |
1097107200000 | 263.08 |
1097193600000 | 261.51 |
1097452800000 | 261.07 |
1097539200000 | 257.83 |
1097625600000 | 257.37 |
1097712000000 | 255.74 |
1097798400000 | 256.12 |
1098057600000 | 256.21 |
1098144000000 | 260.54 |
1098230400000 | 256.23 |
1098316800000 | 257.85 |
1098403200000 | 260.47 |
1098662400000 | 255.42 |
1098748800000 | 255.61 |
1098835200000 | 258.52 |
1098921600000 | 257.57 |
1099008000000 | 258.5299 |
1099267200000 | 261.36 |
1099353600000 | 263.0899 |
1099440000000 | 263.1 |
1099526400000 | 263.46 |
1099612800000 | 264.86 |
1099872000000 | 264.95 |
1099958400000 | 266.11 |
1100044800000 | 269.66 |
1100131200000 | 270.69 |
1100217600000 | 270.79 |
1100476800000 | 270.42 |
1100563200000 | 268.96 |
1100649600000 | 273.26 |
1100736000000 | 273.51 |
1100822400000 | 271.62 |
1101081600000 | 270.88 |
1101168000000 | 270.9 |
1101254400000 | 270.96 |
1101340800000 | 276.39 |
1101427200000 | 275.68 |
1101686400000 | 275.29 |
1101772800000 | 273.5899 |
1101859200000 | 277.88 |
1101945600000 | 277.88 |
1102032000000 | 276.54 |
1102291200000 | 276.86 |
1102377600000 | 276.67 |
1102464000000 | 273.39 |
1102550400000 | 271.62 |
1102636800000 | 274.0899 |
1102896000000 | 276 |
1102982400000 | 277.31 |
1103068800000 | 276.81 |
1103155200000 | 277.76 |
1103241600000 | 273.83 |
1103500800000 | 277.16 |
1103587200000 | 277.68 |
1103673600000 | 278.49 |
1103760000000 | 279.11 |
1103846400000 | 279.13 |
1104105600000 | 279.0299 |
1104192000000 | 279.42 |
1104278400000 | 278.96 |
1104364800000 | 279.81 |
1104451200000 | 279.72 |
1104710400000 | 281.96 |
1104796800000 | 281 |
1104883200000 | 277.49 |
1104969600000 | 277.61 |
1105056000000 | 277.43 |
1105315200000 | 277.42 |
1105401600000 | 275.31 |
1105488000000 | 272.56 |
1105574400000 | 273.91 |
1105660800000 | 275.62 |
1105920000000 | 278.22 |
1106006400000 | 277.97 |
1106092800000 | 278.47 |
1106179200000 | 276.7 |
1106265600000 | 277.44 |
1106524800000 | 276.01 |
1106611200000 | 275.56 |
1106697600000 | 275.12 |
1106784000000 | 276.25 |
1106870400000 | 275.38 |
1107129600000 | 280 |
1107216000000 | 282.65 |
1107302400000 | 284.5899 |
1107388800000 | 283.31 |
1107475200000 | 286.89 |
1107734400000 | 289.46 |
1107820800000 | 289.97 |
1107907200000 | 291.29 |
1107993600000 | 291.36 |
1108080000000 | 295.22 |
1108339200000 | 296.2 |
1108425600000 | 298.35 |
1108512000000 | 297.91 |
1108598400000 | 299.29 |
1108684800000 | 301.8399 |
1108944000000 | 301.6 |
1109030400000 | 299.11 |
1109116800000 | 297.02 |
1109203200000 | 298.13 |
1109289600000 | 300.61 |
1109548800000 | 299.99 |
1109635200000 | 301.14 |
1109721600000 | 302.3 |
1109808000000 | 302.48 |
1109894400000 | 306.41 |
1110153600000 | 308.55 |
1110240000000 | 303.42 |
1110326400000 | 302.11 |
1110412800000 | 299.2799 |
1110499200000 | 300.6 |
1110758400000 | 299.67 |
1110844800000 | 300.72 |
1110931200000 | 296.57 |
1111017600000 | 296.79 |
1111104000000 | 297.42 |
1111363200000 | 296.08 |
1111449600000 | 297.5299 |
1111536000000 | 295.73 |
1111622400000 | 297.06 |
1112054400000 | 295.81 |
1112140800000 | 295.62 |
1112227200000 | 296.67 |
1112313600000 | 297.71 |
1112572800000 | 295.68 |
1112659200000 | 296.43 |
1112745600000 | 300.88 |
1112832000000 | 301.43 |
1112918400000 | 302.29 |
1113177600000 | 300.41 |
1113264000000 | 299.16 |
1113350400000 | 299 |
1113436800000 | 293.94 |
1113523200000 | 287.87 |
1113782400000 | 282.02 |
1113868800000 | 283.56 |
1113955200000 | 283.13 |
1114041600000 | 280.68 |
1114128000000 | 282.54 |
1114387200000 | 283.69 |
1114473600000 | 284.29 |
1114560000000 | 279.11 |
1114646400000 | 278.29 |
1114732800000 | 277.96 |
1114992000000 | 280.07 |
1115078400000 | 280.54 |
1115164800000 | 282.13 |
1115251200000 | 283 |
1115337600000 | 285.66 |
1115596800000 | 285.5 |
1115683200000 | 283.2799 |
1115769600000 | 283.14 |
1115856000000 | 284.35 |
1115942400000 | 281.38 |
1116201600000 | 280.49 |
1116288000000 | 279.36 |
1116374400000 | 286.58 |
1116460800000 | 288.71 |
1116547200000 | 288.21 |
1116806400000 | 289.42 |
1116892800000 | 289.9 |
1116979200000 | 289.38 |
1117065600000 | 290.27 |
1117152000000 | 291.07 |
1117411200000 | 292.38 |
1117497600000 | 291.14 |
1117584000000 | 296.79 |
1117670400000 | 296.71 |
1117756800000 | 296.36 |
1118016000000 | 295.71 |
1118102400000 | 297.95 |
1118188800000 | 297.22 |
1118275200000 | 296.17 |
1118361600000 | 298.7799 |
1118620800000 | 299.58 |
1118707200000 | 299.74 |
1118793600000 | 298.14 |
1118880000000 | 300.7 |
1118966400000 | 302.19 |
1119225600000 | 300.11 |
1119312000000 | 299.83 |
1119398400000 | 300.0899 |
1119484800000 | 299.86 |
1119571200000 | 295.22 |
1119830400000 | 292.2 |
1119916800000 | 295.2 |
1120003200000 | 295.7799 |
1120089600000 | 294.16 |
1120176000000 | 297.87 |
1120435200000 | 297.66 |
1120521600000 | 296.13 |
1120608000000 | 295.88 |
1120694400000 | 290.71 |
1120780800000 | 293.0299 |
1121040000000 | 296.26 |
1121126400000 | 295.7 |
1121212800000 | 297.49 |
1121299200000 | 298.5 |
1121385600000 | 298.87 |
1121644800000 | 299.74 |
1121731200000 | 305.86 |
1121817600000 | 307.35 |
1121904000000 | 308.99 |
1121990400000 | 309.45 |
1122249600000 | 309.95 |
1122336000000 | 307.7 |
1122422400000 | 308.92 |
1122508800000 | 313.36 |
1122595200000 | 312.25 |
1122854400000 | 312.51 |
1122940800000 | 315.5 |
1123027200000 | 316.87 |
1123113600000 | 314.66 |
1123200000000 | 312.02 |
1123459200000 | 313.04 |
1123545600000 | 315.8399 |
1123632000000 | 316.73 |
1123718400000 | 316.29 |
1123804800000 | 314.1 |
1124064000000 | 313.33 |
1124150400000 | 309.83 |
1124236800000 | 309.69 |
1124323200000 | 307.67 |
1124409600000 | 311.63 |
1124668800000 | 313.48 |
1124755200000 | 312.15 |
1124841600000 | 309.95 |
1124928000000 | 306.81 |
1125014400000 | 304.17 |
1125273600000 | 305.2 |
1125360000000 | 305.37 |
1125446400000 | 308.02 |
1125532800000 | 310.2799 |
1125619200000 | 312.31 |
1125878400000 | 314.16 |
1125964800000 | 317.39 |
1126051200000 | 320.47 |
1126137600000 | 320.26 |
1126224000000 | 321.32 |
1126483200000 | 323.49 |
1126569600000 | 320.36 |
1126656000000 | 321.1 |
1126742400000 | 321.13 |
1126828800000 | 325.2799 |
1127088000000 | 324.46 |
1127174400000 | 326.11 |
1127260800000 | 320.66 |
1127347200000 | 317.98 |
1127433600000 | 319.75 |
1127692800000 | 326.91 |
1127779200000 | 324.47 |
1127865600000 | 329.56 |
1127952000000 | 328.3399 |
1128038400000 | 330.95 |
1128297600000 | 335.02 |
1128384000000 | 337.87 |
1128470400000 | 333 |
1128556800000 | 328.5 |
1128643200000 | 328.83 |
1128902400000 | 330.9 |
1128988800000 | 330.14 |
1129075200000 | 325.54 |
1129161600000 | 321.69 |
1129248000000 | 321.88 |
1129507200000 | 320.7799 |
1129593600000 | 320.5299 |
1129680000000 | 314.39 |
1129766400000 | 315.19 |
1129852800000 | 310.82 |
1130112000000 | 317.73 |
1130198400000 | 315.51 |
1130284800000 | 316.49 |
1130371200000 | 311.9 |
1130457600000 | 312.94 |
1130716800000 | 320.43 |
1130803200000 | 320.68 |
1130889600000 | 319.12 |
1130976000000 | 321.62 |
1131062400000 | 320.57 |
1131321600000 | 322.7 |
1131408000000 | 321.89 |
1131494400000 | 325.55 |
1131580800000 | 325 |
1131667200000 | 330.99 |
1131926400000 | 333.21 |
1132012800000 | 334.3 |
1132099200000 | 332.49 |
1132185600000 | 334.3 |
1132272000000 | 335.19 |
1132531200000 | 337.5899 |
1132617600000 | 337.8399 |
1132704000000 | 337.23 |
1132790400000 | 337.16 |
1132876800000 | 338.29 |
1133136000000 | 336.83 |
1133222400000 | 337.35 |
1133308800000 | 337.1 |
1133395200000 | 342.7799 |
1133481600000 | 346.52 |
1133740800000 | 345.46 |
1133827200000 | 346.43 |
1133913600000 | 345.66 |
1134000000000 | 345.55 |
1134086400000 | 345.56 |
1134345600000 | 345.01 |
1134432000000 | 344.48 |
1134518400000 | 344.92 |
1134604800000 | 344.83 |
1134691200000 | 347.81 |
1134950400000 | 346.3399 |
1135036800000 | 347.08 |
1135123200000 | 352.36 |
1135209600000 | 352.29 |
1135296000000 | 353.24 |
1135641600000 | 354.85 |
1135728000000 | 354.55 |
1135814400000 | 354.69 |
1135900800000 | 351.47 |
1136160000000 | 353.94 |
1136246400000 | 357.2799 |
1136332800000 | 357.98 |
1136419200000 | 356.43 |
1136505600000 | 356.43 |
1136764800000 | 356.12 |
1136851200000 | 353.81 |
1136937600000 | 355.85 |
1137024000000 | 357.33 |
1137110400000 | 354.01 |
1137369600000 | 355.4 |
1137456000000 | 352.27 |
1137542400000 | 350.22 |
1137628800000 | 351.3 |
1137715200000 | 350.01 |
1137974400000 | 349.44 |
1138060800000 | 351.0299 |
1138147200000 | 354.2799 |
1138233600000 | 355.39 |
1138320000000 | 371.87 |
1138579200000 | 370.95 |
1138665600000 | 372.5899 |
1138752000000 | 377.21 |
1138838400000 | 371.76 |
1138924800000 | 373.25 |
1139184000000 | 375.29 |
1139270400000 | 374.98 |
1139356800000 | 370.75 |
1139443200000 | 373.82 |
1139529600000 | 371.5299 |
1139788800000 | 374.22 |
1139875200000 | 375.3 |
1139961600000 | 375.31 |
1140048000000 | 376 |
1140134400000 | 376.52 |
1140393600000 | 377.22 |
1140480000000 | 377.89 |
1140566400000 | 380.13 |
1140652800000 | 378.0899 |
1140739200000 | 380.48 |
1140998400000 | 382.17 |
1141084800000 | 376.49 |
1141171200000 | 380.0299 |
1141257600000 | 379.93 |
1141344000000 | 379.1 |
1141603200000 | 377.97 |
1141689600000 | 377.14 |
1141776000000 | 375.57 |
1141862400000 | 380.3399 |
1141948800000 | 382.18 |
1142208000000 | 383.67 |
1142294400000 | 385.54 |
1142380800000 | 386.83 |
1142467200000 | 386.17 |
1142553600000 | 388.01 |
1142812800000 | 390.2799 |
1142899200000 | 390.21 |
1142985600000 | 392.2799 |
1143072000000 | 392.83 |
1143158400000 | 398.55 |
1143417600000 | 394.48 |
1143504000000 | 391.56 |
1143590400000 | 390.7799 |
1143676800000 | 393.98 |
1143763200000 | 391.7799 |
1144022400000 | 394.08 |
1144108800000 | 392.32 |
1144195200000 | 394.25 |
1144281600000 | 396.8399 |
1144368000000 | 394.61 |
1144627200000 | 395.43 |
1144713600000 | 392.32 |
1144800000000 | 389.29 |
1144886400000 | 391.77 |
1145318400000 | 391.8399 |
1145404800000 | 398.2 |
1145491200000 | 403.86 |
1145577600000 | 412.5299 |
1145836800000 | 414.48 |
1145923200000 | 411.37 |
1146009600000 | 412.07 |
1146096000000 | 407.8 |
1146182400000 | 403.72 |
1146441600000 | 403.72 |
1146528000000 | 407.92 |
1146614400000 | 404.2799 |
1146700800000 | 409.0899 |
1146787200000 | 412.17 |
1147046400000 | 411.18 |
1147132800000 | 416.11 |
1147219200000 | 413.47 |
1147305600000 | 412.8 |
1147392000000 | 402.47 |
1147651200000 | 393.37 |
1147737600000 | 388.8399 |
1147824000000 | 378.25 |
1147910400000 | 374.14 |
1147996800000 | 376.72 |
1148256000000 | 362.2 |
1148342400000 | 376.26 |
1148428800000 | 372.76 |
1148515200000 | 378.5899 |
1148601600000 | 385.75 |
1148860800000 | 385.54 |
1148947200000 | 376.46 |
1149033600000 | 378.3399 |
1149120000000 | 379.37 |
1149206400000 | 380.55 |
1149465600000 | 378.32 |
1149552000000 | 369.42 |
1149638400000 | 371.99 |
1149724800000 | 360.38 |
1149811200000 | 363.54 |
1150070400000 | 358.01 |
1150156800000 | 348.0899 |
1150243200000 | 352.07 |
1150329600000 | 360.86 |
1150416000000 | 361.75 |
1150675200000 | 362.8 |
1150761600000 | 365.0899 |
1150848000000 | 366.2799 |
1150934400000 | 368.17 |
1151020800000 | 368.95 |
1151280000000 | 371.8399 |
1151366400000 | 369.0299 |
1151452800000 | 369.2799 |
1151539200000 | 378.02 |
1151625600000 | 386.94 |
1151884800000 | 388.86 |
1151971200000 | 388.06 |
1152057600000 | 380.54 |
1152144000000 | 381.72 |
1152230400000 | 385.68 |
1152489600000 | 387.3 |
1152576000000 | 385.85 |
1152662400000 | 391.08 |
1152748800000 | 385.7 |
1152835200000 | 381.2799 |
1153094400000 | 379.26 |
1153180800000 | 377.48 |
1153267200000 | 388.99 |
1153353600000 | 392.05 |
1153440000000 | 387.38 |
1153699200000 | 393.17 |
1153785600000 | 394.57 |
1153872000000 | 400.46 |
1153958400000 | 399.97 |
1154044800000 | 400.29 |
1154304000000 | 399.36 |
1154390400000 | 395.47 |
1154476800000 | 397.22 |
1154563200000 | 396.26 |
1154649600000 | 397.26 |
1154908800000 | 390.55 |
1154995200000 | 390.2 |
1155081600000 | 391.36 |
1155168000000 | 390.36 |
1155254400000 | 390.42 |
1155513600000 | 393.46 |
1155600000000 | 398.39 |
1155686400000 | 400.65 |
1155772800000 | 403.67 |
1155859200000 | 402.5 |
1156118400000 | 400.69 |
1156204800000 | 403.17 |
1156291200000 | 401.85 |
1156377600000 | 405.07 |
1156464000000 | 407.19 |
1156723200000 | 410.01 |
1156809600000 | 407.91 |
1156896000000 | 409.99 |
1156982400000 | 408.4 |
1157068800000 | 411.82 |
1157328000000 | 413.64 |
1157414400000 | 411.2 |
1157500800000 | 406.96 |
1157587200000 | 402.93 |
1157673600000 | 405.7 |
1157932800000 | 402.57 |
1158019200000 | 406.5 |
1158105600000 | 409.1 |
1158192000000 | 409.91 |
1158278400000 | 412.05 |
1158537600000 | 411.16 |
1158624000000 | 409.4 |
1158710400000 | 411.7799 |
1158796800000 | 413.69 |
1158883200000 | 407.45 |
1159142400000 | 406.13 |
1159228800000 | 411.91 |
1159315200000 | 415.12 |
1159401600000 | 418.32 |
1159488000000 | 420.5 |
1159747200000 | 422.28 |
1159833600000 | 419.54 |
1159920000000 | 420.81 |
1160006400000 | 424.75 |
1160092800000 | 425.21 |
1160352000000 | 428.86 |
1160438400000 | 430.18 |
1160524800000 | 429.3 |
1160611200000 | 432.27 |
1160697600000 | 433.32 |
1160956800000 | 436.89 |
1161043200000 | 432.09 |
1161129600000 | 437.8 |
1161216000000 | 439.4 |
1161302400000 | 439.74 |
1161561600000 | 442.98 |
1161648000000 | 447.46 |
1161734400000 | 450.68 |
1161820800000 | 449.91 |
1161907200000 | 448.06 |
1162166400000 | 444.53 |
1162252800000 | 447.64 |
1162339200000 | 450.29 |
1162425600000 | 444.81 |
1162512000000 | 445.47 |
1162771200000 | 450.45 |
1162857600000 | 450.48 |
1162944000000 | 452.04 |
1163030400000 | 453.47 |
1163116800000 | 455.76 |
1163376000000 | 456.01 |
1163462400000 | 455.2 |
1163548800000 | 456.78 |
1163635200000 | 456.04 |
1163721600000 | 450.91 |
1163980800000 | 451.47 |
1164067200000 | 454.02 |
1164153600000 | 455.47 |
1164240000000 | 457.67 |
1164326400000 | 452.26 |
1164585600000 | 447.13 |
1164672000000 | 443.53 |
1164758400000 | 452.7 |
1164844800000 | 446.78 |
1164931200000 | 443.77 |
1165190400000 | 448.87 |
1165276800000 | 454.81 |
1165363200000 | 456.15 |
1165449600000 | 458.41 |
1165536000000 | 458.02 |
1165795200000 | 461.59 |
1165881600000 | 461.31 |
1165968000000 | 466.39 |
1166054400000 | 466.93 |
1166140800000 | 470.29 |
1166400000000 | 471.98 |
1166486400000 | 466.65 |
1166572800000 | 472.21 |
1166659200000 | 471 |
1166745600000 | 467.52 |
1167177600000 | 473.91 |
1167264000000 | 474.32 |
1167350400000 | 472.79 |
1167696000000 | 479.6 |
1167782400000 | 474.61 |
1167868800000 | 467.87 |
1167955200000 | 463.43 |
1168214400000 | 462.88 |
1168300800000 | 465.11 |
1168387200000 | 463.66 |
1168473600000 | 471.36 |
1168560000000 | 475.72 |
1168819200000 | 479.9 |
1168905600000 | 479.1 |
1168992000000 | 479.37 |
1169078400000 | 478.15 |
1169164800000 | 481.21 |
1169424000000 | 478.79 |
1169510400000 | 479.63 |
1169596800000 | 486.66 |
1169683200000 | 481.57 |
1169769600000 | 479.05 |
1170028800000 | 483.44 |
1170115200000 | 484.6 |
1170201600000 | 489.82 |
1170288000000 | 496.74 |
1170374400000 | 495.96 |
1170633600000 | 495.25 |
1170720000000 | 496.14 |
1170806400000 | 500.15 |
1170892800000 | 494.46 |
1170979200000 | 496.31 |
1171238400000 | 493.18 |
1171324800000 | 495.14 |
1171411200000 | 497.75 |
1171497600000 | 496.57 |
1171584000000 | 494.82 |
1171843200000 | 496.55 |
1171929600000 | 494.93 |
1172016000000 | 495.4 |
1172102400000 | 502.06 |
1172188800000 | 502.38 |
1172448000000 | 510.61 |
1172534400000 | 492.59 |
1172620800000 | 485.34 |
1172707200000 | 483.47 |
1172793600000 | 483.15 |
1173052800000 | 475.52 |
1173139200000 | 481.85 |
1173225600000 | 486.97 |
1173312000000 | 495.47 |
1173398400000 | 495.77 |
1173657600000 | 501.28 |
1173744000000 | 495.17 |
1173830400000 | 482.49 |
1173916800000 | 494 |
1174003200000 | 492.25 |
1174262400000 | 496.63 |
1174348800000 | 498.79 |
1174435200000 | 502.43 |
1174521600000 | 508.68 |
1174608000000 | 509.46 |
1174867200000 | 509.25 |
1174953600000 | 511.11 |
1175040000000 | 510.07 |
1175126400000 | 518.5 |
1175212800000 | 520.41 |
1175472000000 | 520.8099 |
1175558400000 | 525.55 |
1175644800000 | 528.84 |
1175731200000 | 530.49 |
1176163200000 | 535.65 |
1176249600000 | 530.47 |
1176336000000 | 526.37 |
1176422400000 | 532.22 |
1176681600000 | 537.77 |
1176768000000 | 535.63 |
1176854400000 | 529.53 |
1176940800000 | 529.1799 |
1177027200000 | 536.75 |
1177286400000 | 532.57 |
1177372800000 | 532.24 |
1177459200000 | 536.67 |
1177545600000 | 536.96 |
1177632000000 | 533.7 |
1177891200000 | 534.32 |
1177977600000 | 534.32 |
1178064000000 | 535.0599 |
1178150400000 | 537.4 |
1178236800000 | 543.73 |
1178496000000 | 546.07 |
1178582400000 | 537.0599 |
1178668800000 | 539.39 |
1178755200000 | 534.48 |
1178841600000 | 537.62 |
1179100800000 | 535.86 |
1179187200000 | 538.52 |
1179273600000 | 536.27 |
1179360000000 | 538.26 |
1179446400000 | 548.65 |
1179705600000 | 556.32 |
1179792000000 | 558.46 |
1179878400000 | 556.51 |
1179964800000 | 554.26 |
1180051200000 | 553.9299 |
1180310400000 | 555.94 |
1180396800000 | 554.57 |
1180483200000 | 551.77 |
1180569600000 | 563.03 |
1180656000000 | 570.71 |
1180915200000 | 572.77 |
1181001600000 | 572.5599 |
1181088000000 | 556.95 |
1181174400000 | 548.39 |
1181260800000 | 547.4 |
1181520000000 | 557.86 |
1181606400000 | 556.24 |
1181692800000 | 560.16 |
1181779200000 | 573.36 |
1181865600000 | 580.88 |
1182124800000 | 582.41 |
1182211200000 | 584.86 |
1182297600000 | 590.45 |
1182384000000 | 583.25 |
1182470400000 | 583.29 |
1182729600000 | 580.25 |
1182816000000 | 572.0599 |
1182902400000 | 568.9299 |
1182988800000 | 579.91 |
1183075200000 | 586.22 |
1183334400000 | 585.09 |
1183420800000 | 588.46 |
1183507200000 | 592.65 |
1183593600000 | 589.94 |
1183680000000 | 595.97 |
1183939200000 | 598.82 |
1184025600000 | 589.0599 |
1184112000000 | 590.52 |
1184198400000 | 597.86 |
1184284800000 | 600.63 |
1184544000000 | 601.21 |
1184630400000 | 597.51 |
1184716800000 | 587.77 |
1184803200000 | 594.86 |
1184889600000 | 587.9 |
1185148800000 | 591.46 |
1185235200000 | 582.03 |
1185321600000 | 574.64 |
1185408000000 | 561.73 |
1185494400000 | 552 |
1185753600000 | 560.42 |
1185840000000 | 568.74 |
1185926400000 | 560.99 |
1186012800000 | 564.11 |
1186099200000 | 556.38 |
1186358400000 | 553.98 |
1186444800000 | 553.8099 |
1186531200000 | 565.62 |
1186617600000 | 550.92 |
1186704000000 | 535.1799 |
1186963200000 | 549.75 |
1187049600000 | 543.53 |
1187136000000 | 545.48 |
1187222400000 | 521.2 |
1187308800000 | 522.83 |
1187568000000 | 530.84 |
1187654400000 | 540.5 |
1187740800000 | 552.77 |
1187827200000 | 553.3 |
1187913600000 | 560.42 |
1188172800000 | 559.16 |
1188259200000 | 550.72 |
1188345600000 | 556 |
1188432000000 | 565.36 |
1188518400000 | 574.52 |
1188777600000 | 574.23 |
1188864000000 | 577.58 |
1188950400000 | 564.7 |
1189036800000 | 566.53 |
1189123200000 | 552.32 |
1189382400000 | 544.09 |
1189468800000 | 551.8 |
1189555200000 | 550.54 |
1189641600000 | 557.77 |
1189728000000 | 557.92 |
1189987200000 | 553.38 |
1190073600000 | 563.54 |
1190160000000 | 580.41 |
1190246400000 | 577.3099 |
1190332800000 | 581.48 |
1190592000000 | 586.7 |
1190678400000 | 581.17 |
1190764800000 | 584.71 |
1190851200000 | 589.04 |
1190937600000 | 586.71 |
1191196800000 | 592.28 |
1191283200000 | 587.46 |
1191369600000 | 587.53 |
1191456000000 | 583.39 |
1191542400000 | 588.49 |
1191801600000 | 588.92 |
1191888000000 | 588.47 |
1191974400000 | 587.55 |
1192060800000 | 593.86 |
1192147200000 | 593.36 |
1192406400000 | 589.07 |
1192492800000 | 585.17 |
1192579200000 | 589.91 |
1192665600000 | 587.77 |
1192752000000 | 589.08 |
1193011200000 | 575.14 |
1193097600000 | 585.57 |
1193184000000 | 581.82 |
1193270400000 | 586.19 |
1193356800000 | 588.83 |
1193616000000 | 594.14 |
1193702400000 | 584.16 |
1193788800000 | 586.45 |
1193875200000 | 573.77 |
1193961600000 | 573.46 |
1194220800000 | 570.47 |
1194307200000 | 575.05 |
1194393600000 | 573.22 |
1194480000000 | 569.49 |
1194566400000 | 557.62 |
1194825600000 | 546.42 |
1194912000000 | 546.02 |
1194998400000 | 550.98 |
1195084800000 | 540.91 |
1195171200000 | 535.51 |
1195430400000 | 521.37 |
1195516800000 | 537.09 |
1195603200000 | 525.76 |
1195689600000 | 530.22 |
1195776000000 | 536.83 |
1196035200000 | 535.16 |
1196121600000 | 530.44 |
1196208000000 | 543.54 |
1196294400000 | 550.39 |
1196380800000 | 557.55 |
1196640000000 | 552.04 |
1196726400000 | 547.13 |
1196812800000 | 558.2 |
1196899200000 | 559.54 |
1196985600000 | 565.4299 |
1197244800000 | 564.49 |
1197331200000 | 564.61 |
1197417600000 | 571.42 |
1197504000000 | 560.59 |
1197590400000 | 560.75 |
1197849600000 | 550.72 |
1197936000000 | 552.21 |
1198022400000 | 555.44 |
1198108800000 | 559.6 |
1198195200000 | 571.95 |
1198454400000 | 573.41 |
1198713600000 | 575.96 |
1198800000000 | 578.53 |
1199059200000 | 579.72 |
1199232000000 | 575.53 |
1199318400000 | 575.53 |
1199404800000 | 569.4 |
1199664000000 | 566.4299 |
1199750400000 | 570.23 |
1199836800000 | 564.99 |
1199923200000 | 547.78 |
1200009600000 | 548.64 |
1200268800000 | 552.89 |
1200355200000 | 540.62 |
1200441600000 | 526.78 |
1200528000000 | 520.1 |
1200614400000 | 514.78 |
1200873600000 | 475.79 |
1200960000000 | 487.33 |
1201046400000 | 465.82 |
1201132800000 | 497.34 |
1201219200000 | 497.32 |
1201478400000 | 491.36 |
1201564800000 | 505.86 |
1201651200000 | 500.23 |
1201737600000 | 509.17 |
1201824000000 | 520.99 |
1202083200000 | 525.62 |
1202169600000 | 503.51 |
1202256000000 | 513.38 |
1202342400000 | 500.44 |
1202428800000 | 502.3 |
1202688000000 | 502.56 |
1202774400000 | 522.9 |
1202860800000 | 520.22 |
1202947200000 | 523.95 |
1203033600000 | 515.23 |
1203292800000 | 519.5599 |
1203379200000 | 524.61 |
1203465600000 | 522.1 |
1203552000000 | 528.6 |
1203638400000 | 526.72 |
1203897600000 | 533.01 |
1203984000000 | 542.03 |
1204070400000 | 540.19 |
1204156800000 | 526.62 |
1204243200000 | 519.95 |
1204502400000 | 516.3 |
1204588800000 | 506.95 |
1204675200000 | 518.67 |
1204761600000 | 516.44 |
1204848000000 | 507.69 |
1205107200000 | 494.1 |
1205193600000 | 504.91 |
1205280000000 | 513.8099 |
1205366400000 | 510.74 |
1205452800000 | 513.66 |
1205712000000 | 499.22 |
1205798400000 | 513.49 |
1205884800000 | 511.8 |
1205971200000 | 499.83 |
1206403200000 | 516.9 |
1206489600000 | 519.63 |
1206576000000 | 524.7 |
1206662400000 | 524.23 |
1206921600000 | 527.19 |
1207008000000 | 536.94 |
1207094400000 | 539.36 |
1207180800000 | 542.89 |
1207267200000 | 544.53 |
1207526400000 | 550.08 |
1207612800000 | 549.46 |
1207699200000 | 550.0599 |
1207785600000 | 547.02 |
1207872000000 | 540.78 |
1208131200000 | 538.9 |
1208217600000 | 543.58 |
1208304000000 | 555.96 |
1208390400000 | 553.83 |
1208476800000 | 563.99 |
1208736000000 | 566.8099 |
1208822400000 | 559.12 |
1208908800000 | 567.48 |
1208995200000 | 566.78 |
1209081600000 | 565.13 |
1209340800000 | 568.97 |
1209427200000 | 564.66 |
1209513600000 | 570.37 |
1209600000000 | 570.37 |
1209686400000 | 574.46 |
1209945600000 | 576.83 |
1210032000000 | 578.4 |
1210118400000 | 583.2 |
1210204800000 | 587.71 |
1210291200000 | 577.84 |
1210550400000 | 582.48 |
1210636800000 | 587.95 |
1210723200000 | 597.33 |
1210809600000 | 595.13 |
1210896000000 | 597.85 |
1211155200000 | 607.32 |
1211241600000 | 594.29 |
1211328000000 | 597.35 |
1211414400000 | 597.01 |
1211500800000 | 586.57 |
1211760000000 | 587.51 |
1211846400000 | 581.38 |
1211932800000 | 594.04 |
1212019200000 | 598.72 |
1212105600000 | 601.55 |
1212364800000 | 596.01 |
1212451200000 | 605.84 |
1212537600000 | 602.11 |
1212624000000 | 607.37 |
1212710400000 | 599.24 |
1212969600000 | 601.86 |
1213056000000 | 592.83 |
1213142400000 | 581.2 |
1213228800000 | 584.86 |
1213315200000 | 588.46 |
1213574400000 | 586.14 |
1213660800000 | 590.5599 |
1213747200000 | 578.38 |
1213833600000 | 585.02 |
1213920000000 | 577.7 |
1214179200000 | 578.54 |
1214265600000 | 573.46 |
1214352000000 | 572.65 |
1214438400000 | 568.14 |
1214524800000 | 570.46 |
1214784000000 | 569.03 |
1214870400000 | 553.48 |
1214956800000 | 539.59 |
1215043200000 | 533.3099 |
1215129600000 | 530.59 |
1215388800000 | 541.64 |
1215475200000 | 529.58 |
1215561600000 | 542.95 |
1215648000000 | 540.42 |
1215734400000 | 529.67 |
1215993600000 | 532.3099 |
1216080000000 | 520.27 |
1216166400000 | 517.88 |
1216252800000 | 522.88 |
1216339200000 | 519.36 |
1216598400000 | 524.4 |
1216684800000 | 527.38 |
1216771200000 | 525.48 |
1216857600000 | 508.24 |
1216944000000 | 518.29 |
1217203200000 | 521.05 |
1217289600000 | 523.45 |
1217376000000 | 533.02 |
1217462400000 | 531.5599 |
1217548800000 | 520.39 |
1217808000000 | 511.86 |
1217894400000 | 515.11 |
1217980800000 | 523.5599 |
1218067200000 | 522.44 |
1218153600000 | 517.6799 |
1218412800000 | 516.86 |
1218499200000 | 512.02 |
1218585600000 | 507.67 |
1218672000000 | 512.87 |
1218758400000 | 508.76 |
1219017600000 | 510.56 |
1219104000000 | 503.65 |
1219190400000 | 510.31 |
1219276800000 | 509.13 |
1219363200000 | 511.96 |
1219622400000 | 506.92 |
1219708800000 | 510.31 |
1219795200000 | 515.1799 |
1219881600000 | 518.46 |
1219968000000 | 522.95 |
1220227200000 | 520.05 |
1220313600000 | 519.37 |
1220400000000 | 510.49 |
1220486400000 | 495.22 |
1220572800000 | 479.77 |
1220832000000 | 489.25 |
1220918400000 | 477.91 |
1221004800000 | 480.2 |
1221091200000 | 481.6 |
1221177600000 | 494.26 |
1221436800000 | 484.67 |
1221523200000 | 475.3 |
1221609600000 | 456.88 |
1221696000000 | 449.88 |
1221782400000 | 480.82 |
1222041600000 | 471.25 |
1222128000000 | 462.51 |
1222214400000 | 455.84 |
1222300800000 | 459.97 |
1222387200000 | 448.98 |
1222646400000 | 419.86 |
1222732800000 | 426.52 |
1222819200000 | 420.05 |
1222905600000 | 400.83 |
1222992000000 | 416.15 |
1223251200000 | 385.12 |
1223337600000 | 385.24 |
1223424000000 | 353.33 |
1223510400000 | 354.27 |
1223596800000 | 329.83 |
1223856000000 | 364.13 |
1223942400000 | 368.74 |
1224028800000 | 338.49 |
1224115200000 | 312.83 |
1224201600000 | 322.94 |
1224460800000 | 330.36 |
1224547200000 | 332.87 |
1224633600000 | 313.16 |
1224720000000 | 313.27 |
1224806400000 | 300.39 |
1225065600000 | 278.89 |
1225152000000 | 283.15 |
1225238400000 | 317.26 |
1225324800000 | 316.07 |
1225411200000 | 331.68 |
1225670400000 | 342.05 |
1225756800000 | 363.65 |
1225843200000 | 347.38 |
1225929600000 | 318.97 |
1226016000000 | 328.8399 |
1226275200000 | 339.57 |
1226361600000 | 324.0899 |
1226448000000 | 315.12 |
1226534400000 | 314.98 |
1226620800000 | 316.57 |
1226880000000 | 313.1 |
1226966400000 | 309.79 |
1227052800000 | 284.42 |
1227139200000 | 276.63 |
1227225600000 | 270.31 |
1227484800000 | 296.95 |
1227571200000 | 306.43 |
1227657600000 | 305.99 |
1227744000000 | 315.96 |
1227830400000 | 313.69 |
1228089600000 | 290.8 |
1228176000000 | 296.73 |
1228262400000 | 294.49 |
1228348800000 | 297.71 |
1228435200000 | 279.01 |
1228694400000 | 303.66 |
1228780800000 | 311.79 |
1228867200000 | 313.76 |
1228953600000 | 308.8399 |
1229040000000 | 300.69 |
1229299200000 | 301.88 |
1229385600000 | 307.94 |
1229472000000 | 309.14 |
1229558400000 | 312.71 |
1229644800000 | 308.4 |
1229904000000 | 302.79 |
1229990400000 | 303.43 |
1230076800000 | 302.71 |
1230508800000 | 309.22 |
1230595200000 | 316.51 |
1230681600000 | 315.49 |
1230854400000 | 329.14 |
1231113600000 | 331.44 |
1231200000000 | 340.54 |
1231286400000 | 334.24 |
1231372800000 | 332.24 |
1231459200000 | 325.79 |
1231718400000 | 322.46 |
1231804800000 | 319.07 |
1231891200000 | 306.24 |
1231977600000 | 299.88 |
1232064000000 | 304.5899 |
1232323200000 | 296.38 |
1232409600000 | 292.8 |
1232496000000 | 294.99 |
1232582400000 | 291.33 |
1232668800000 | 287.5 |
1232928000000 | 296.57 |
1233014400000 | 293.08 |
1233100800000 | 304.98 |
1233187200000 | 302.22 |
1233273600000 | 292.95 |
1233532800000 | 290.49 |
1233619200000 | 294.45 |
1233705600000 | 308.1 |
1233792000000 | 309.32 |
1233878400000 | 324.64 |
1234137600000 | 326.97 |
1234224000000 | 313.89 |
1234310400000 | 315.95 |
1234396800000 | 307.22 |
1234483200000 | 312.99 |
1234742400000 | 315.52 |
1234828800000 | 299.93 |
1234915200000 | 300.13 |
1235001600000 | 298.1 |
1235088000000 | 286.68 |
1235347200000 | 279.8 |
1235433600000 | 276.45 |
1235520000000 | 273.76 |
1235606400000 | 277.97 |
1235692800000 | 271.57 |
1235952000000 | 259.98 |
1236038400000 | 257.24 |
1236124800000 | 275.47 |
1236211200000 | 259.15 |
1236297600000 | 255.58 |
1236556800000 | 258.1 |
1236643200000 | 275.7799 |
1236729600000 | 277.76 |
1236816000000 | 277.14 |
1236902400000 | 275.43 |
1237161600000 | 276.9 |
1237248000000 | 264.02 |
1237334400000 | 263.86 |
1237420800000 | 270.25 |
1237507200000 | 280.56 |
1237766400000 | 286.44 |
1237852800000 | 288.85 |
1237939200000 | 286.05 |
1238025600000 | 285.3399 |
1238112000000 | 280.58 |
1238371200000 | 267.54 |
1238457600000 | 272.52 |
1238544000000 | 275 |
1238630400000 | 292.43 |
1238716800000 | 297.41 |
1238976000000 | 297.3 |
1239062400000 | 293.65 |
1239148800000 | 294.1 |
1239235200000 | 310.29 |
1239667200000 | 315.71 |
1239753600000 | 314.8 |
1239840000000 | 318.6 |
1239926400000 | 321.61 |
1240185600000 | 307.93 |
1240272000000 | 311.08 |
1240358400000 | 318.12 |
1240444800000 | 313.15 |
1240531200000 | 321.88 |
1240790400000 | 320.31 |
1240876800000 | 313 |
1240963200000 | 311.04 |
1241049600000 | 317.29 |
1241136000000 | 317.29 |
1241395200000 | 330.43 |
1241481600000 | 330.13 |
1241568000000 | 332.15 |
1241654400000 | 327.92 |
1241740800000 | 336.1 |
1242000000000 | 329.86 |
1242086400000 | 327.98 |
1242172800000 | 315.39 |
1242259200000 | 314.25 |
1242345600000 | 318.66 |
1242604800000 | 325.52 |
1242691200000 | 332.72 |
1242777600000 | 348.4 |
1242864000000 | 336.69 |
1242950400000 | 336.99 |
1243209600000 | 337.07 |
1243296000000 | 340.36 |
1243382400000 | 341.67 |
1243468800000 | 340.5899 |
1243555200000 | 343 |
1243814400000 | 358.38 |
1243900800000 | 358.8 |
1243987200000 | 354.29 |
1244073600000 | 352.04 |
1244160000000 | 353.35 |
1244419200000 | 346.4 |
1244505600000 | 347.19 |
1244592000000 | 353.08 |
1244678400000 | 358.99 |
1244764800000 | 356.31 |
1245024000000 | 344.02 |
1245110400000 | 343.32 |
1245196800000 | 329.45 |
1245283200000 | 330.54 |
1245369600000 | 333.43 |
1245628800000 | 320.42 |
1245715200000 | 319.46 |
1245801600000 | 329.82 |
1245888000000 | 325.77 |
1245974400000 | 326.63 |
1246233600000 | 332.66 |
1246320000000 | 326.61 |
1246406400000 | 334.21 |
1246492800000 | 322.04 |
1246579200000 | 320.4 |
1246838400000 | 314.25 |
1246924800000 | 314.26 |
1247011200000 | 309.2 |
1247097600000 | 312.1 |
1247184000000 | 307.11 |
1247443200000 | 318.32 |
1247529600000 | 321.51 |
1247616000000 | 332.14 |
1247702400000 | 336.41 |
1247788800000 | 337.99 |
1248048000000 | 343.49 |
1248134400000 | 348.2 |
1248220800000 | 351.6 |
1248307200000 | 361.97 |
1248393600000 | 360.11 |
1248652800000 | 361.44 |
1248739200000 | 356.46 |
1248825600000 | 364.14 |
1248912000000 | 371.05 |
1248998400000 | 372.38 |
1249257600000 | 384.47 |
1249344000000 | 381.49 |
1249430400000 | 378.83 |
1249516800000 | 378.74 |
1249603200000 | 381.46 |
1249862400000 | 378.24 |
1249948800000 | 368.16 |
1250035200000 | 371.21 |
1250121600000 | 377.12 |
1250208000000 | 370.62 |
1250467200000 | 363.44 |
1250553600000 | 367.9 |
1250640000000 | 369 |
1250726400000 | 375.04 |
1250812800000 | 382.63 |
1251072000000 | 388.7 |
1251158400000 | 390.41 |
1251244800000 | 382.68 |
1251331200000 | 377.67 |
1251417600000 | 383.8 |
1251676800000 | 378.79 |
1251763200000 | 373.12 |
1251849600000 | 369.17 |
1251936000000 | 366.67 |
1252022400000 | 371.94 |
1252281600000 | 383.3 |
1252368000000 | 387.02 |
1252454400000 | 392.62 |
1252540800000 | 391.0899 |
1252627200000 | 396.2 |
1252886400000 | 397.47 |
1252972800000 | 401.5899 |
1253059200000 | 408.8 |
1253145600000 | 409.56 |
1253232000000 | 408.47 |
1253491200000 | 402.33 |
1253577600000 | 403.24 |
1253664000000 | 400.96 |
1253750400000 | 394.96 |
1253836800000 | 389.93 |
1254096000000 | 403.77 |
1254182400000 | 401.8399 |
1254268800000 | 397.93 |
1254355200000 | 385.88 |
1254441600000 | 378.92 |
1254700800000 | 383.25 |
1254787200000 | 395.72 |
1254873600000 | 395.41 |
1254960000000 | 403.07 |
1255046400000 | 402.47 |
1255305600000 | 409.17 |
1255392000000 | 405.58 |
1255478400000 | 421.95 |
1255564800000 | 420.19 |
1255651200000 | 414.24 |
1255910400000 | 422.5 |
1255996800000 | 417.01 |
1256083200000 | 419.18 |
1256169600000 | 411.7 |
1256256000000 | 410.54 |
1256515200000 | 406.73 |
1256601600000 | 402.27 |
1256688000000 | 390.61 |
1256774400000 | 398.45 |
1256860800000 | 386.48 |
1257120000000 | 389.05 |
1257206400000 | 386.04 |
1257292800000 | 395.32 |
1257379200000 | 400.39 |
1257465600000 | 400.33 |
1257724800000 | 410.72 |
1257811200000 | 409.0899 |
1257897600000 | 415.07 |
1257984000000 | 417.46 |
1258070400000 | 418.77 |
1258329600000 | 428.79 |
1258416000000 | 428.05 |
1258502400000 | 426.13 |
1258588800000 | 419.57 |
1258675200000 | 419.9 |
1258934400000 | 432.8 |
1259020800000 | 431.44 |
1259107200000 | 433.9 |
1259193600000 | 417.23 |
1259280000000 | 423.19 |
1259539200000 | 419.62 |
1259625600000 | 431.48 |
1259712000000 | 437.14 |
1259798400000 | 436.3 |
1259884800000 | 439.15 |
1260144000000 | 438.8 |
1260230400000 | 430.05 |
1260316800000 | 431.13 |
1260403200000 | 437.07 |
1260489600000 | 444.97 |
1260748800000 | 446.34 |
1260835200000 | 447.82 |
1260921600000 | 453.09 |
1261008000000 | 449.47 |
1261094400000 | 446.93 |
1261353600000 | 455.22 |
1261440000000 | 455.1 |
1261526400000 | 456.65 |
1261612800000 | 457.02 |
1261958400000 | 461.02 |
1262044800000 | 462.09 |
1262131200000 | 459.14 |
1262217600000 | 458.92 |
1262563200000 | 469.4 |
1262649600000 | 465.7 |
1262736000000 | 466.16 |
1262822400000 | 465.92 |
1262908800000 | 465.17 |
1263168000000 | 461.61 |
1263254400000 | 452.25 |
1263340800000 | 457.52 |
1263427200000 | 460.19 |
1263513600000 | 450.5 |
1263772800000 | 455.1 |
1263859200000 | 460.08 |
1263945600000 | 447.5 |
1264032000000 | 436.64 |
1264118400000 | 435.2 |
1264377600000 | 430.65 |
1264464000000 | 431.25 |
1264550400000 | 428.77 |
1264636800000 | 419.91 |
1264723200000 | 427.65 |
1264982400000 | 432.44 |
1265068800000 | 436.91 |
1265155200000 | 434.19 |
1265241600000 | 421.61 |
1265328000000 | 411.98 |
1265587200000 | 418.27 |
1265673600000 | 420.71 |
1265760000000 | 418.39 |
1265846400000 | 420.59 |
1265932800000 | 421.59 |
1266192000000 | 423.18 |
1266278400000 | 432.38 |
1266364800000 | 436.14 |
1266451200000 | 438.44 |
1266537600000 | 440.15 |
1266796800000 | 437.74 |
1266883200000 | 431.65 |
1266969600000 | 430.04 |
1267056000000 | 423.61 |
1267142400000 | 427.4 |
1267401600000 | 437.09 |
1267488000000 | 442.04 |
1267574400000 | 448.38 |
1267660800000 | 445 |
1267747200000 | 453.53 |
1268006400000 | 452.7 |
1268092800000 | 454.91 |
1268179200000 | 458.89 |
1268265600000 | 455.53 |
1268352000000 | 457.57 |
1268611200000 | 452.12 |
1268697600000 | 457.7 |
1268784000000 | 461.29 |
1268870400000 | 458.87 |
1268956800000 | 454.37 |
1269216000000 | 456.34 |
1269302400000 | 458.02 |
1269388800000 | 457.85 |
1269475200000 | 464.98 |
1269561600000 | 464.21 |
1269820800000 | 466.31 |
1269907200000 | 464.99 |
1269993600000 | 466.18 |
1270080000000 | 474.73 |
1270512000000 | 478.09 |
1270598400000 | 475.07 |
1270684800000 | 470.27 |
1270771200000 | 475.56 |
1271030400000 | 474.17 |
1271116800000 | 472.56 |
1271203200000 | 474.89 |
1271289600000 | 474.04 |
1271376000000 | 466.04 |
1271635200000 | 463.42 |
1271721600000 | 469.82 |
1271808000000 | 468.41 |
1271894400000 | 464.45 |
1271980800000 | 475.54 |
1272240000000 | 484.18 |
1272326400000 | 470.62 |
1272412800000 | 464.16 |
1272499200000 | 465.87 |
1272585600000 | 456.72 |
1272844800000 | 457.91 |
1272931200000 | 439.88 |
1273017600000 | 434.9 |
1273104000000 | 434.03 |
1273190400000 | 417.92 |
1273449600000 | 444.8 |
1273536000000 | 442.1 |
1273622400000 | 449.03 |
1273708800000 | 452.89 |
1273795200000 | 436 |
1274054400000 | 436.72 |
1274140800000 | 442.97 |
1274227200000 | 428.18 |
1274313600000 | 416.98 |
1274400000000 | 416.5899 |
1274659200000 | 414.96 |
1274745600000 | 402.42 |
1274832000000 | 413.95 |
1274918400000 | 427.73 |
1275004800000 | 423.88 |
1275264000000 | 424.54 |
1275350400000 | 424.72 |
1275436800000 | 424.65 |
1275523200000 | 430.21 |
1275609600000 | 422.76 |
1275868800000 | 420 |
1275955200000 | 418.65 |
1276041600000 | 428.35 |
1276128000000 | 435.17 |
1276214400000 | 437.32 |
1276473600000 | 446.17 |
1276560000000 | 446.97 |
1276646400000 | 448.81 |
1276732800000 | 449.92 |
1276819200000 | 449.42 |
1277078400000 | 457.83 |
1277164800000 | 456.69 |
1277251200000 | 450.93 |
1277337600000 | 444.48 |
1277424000000 | 440.52 |
1277683200000 | 448.94 |
1277769600000 | 429.19 |
1277856000000 | 427.57 |
1277942400000 | 417.64 |
1278028800000 | 416.94 |
1278288000000 | 412.52 |
1278374400000 | 424.65 |
1278460800000 | 425.57 |
1278547200000 | 431.05 |
1278633600000 | 437.03 |
1278892800000 | 436.79 |
1278979200000 | 444.54 |
1279065600000 | 444.41 |
1279152000000 | 438.86 |
1279238400000 | 432.8 |
1279497600000 | 430.73 |
1279584000000 | 429.64 |
1279670400000 | 434.35 |
1279756800000 | 445.1 |
1279843200000 | 449.91 |
1280102400000 | 449.5 |
1280188800000 | 447.28 |
1280275200000 | 442.79 |
1280361600000 | 438.68 |
1280448000000 | 438.42 |
1280707200000 | 454.81 |
1280793600000 | 453.72 |
1280880000000 | 456.68 |
1280966400000 | 458.88 |
1281052800000 | 455.78 |
1281312000000 | 460.22 |
1281398400000 | 454.61 |
1281484800000 | 443.52 |
1281571200000 | 443.06 |
1281657600000 | 440.82 |
1281916800000 | 440.26 |
1282003200000 | 449.55 |
1282089600000 | 448.14 |
1282176000000 | 440.16 |
1282262400000 | 432.48 |
1282521600000 | 431.41 |
1282608000000 | 424.43 |
1282694400000 | 420.68 |
1282780800000 | 424.42 |
1282867200000 | 427.09 |
1283126400000 | 425.1 |
1283212800000 | 427.84 |
1283299200000 | 442.3 |
1283385600000 | 444.24 |
1283472000000 | 447.07 |
1283731200000 | 449.2 |
1283817600000 | 447.21 |
1283904000000 | 451.93 |
1283990400000 | 456.55 |
1284076800000 | 460.12 |
1284336000000 | 464.56 |
1284422400000 | 466.49 |
1284508800000 | 465.07 |
1284595200000 | 463.71 |
1284681600000 | 464.85 |
1284940800000 | 470.79 |
1285027200000 | 469.83 |
1285113600000 | 465.39 |
1285200000000 | 463.29 |
1285286400000 | 471.61 |
1285545600000 | 469.84 |
1285632000000 | 472.15 |
1285718400000 | 468.41 |
1285804800000 | 466.15 |
1285891200000 | 467.77 |
1286150400000 | 464.13 |
1286236800000 | 473.35 |
1286323200000 | 480.3 |
1286409600000 | 478.4 |
1286496000000 | 485.19 |
1286755200000 | 485.24 |
1286841600000 | 483.01 |
1286928000000 | 493.23 |
1287014400000 | 494.83 |
1287100800000 | 495.79 |
1287360000000 | 496.49 |
1287446400000 | 491.94 |
1287532800000 | 496.81 |
1287619200000 | 502.18 |
1287705600000 | 500.52 |
1287964800000 | 504.11 |
1288051200000 | 499.62 |
1288137600000 | 496.33 |
1288224000000 | 492.42 |
1288310400000 | 490.19 |
1288569600000 | 494.06 |
1288656000000 | 499.26 |
1288742400000 | 499.48 |
1288828800000 | 511.15 |
1288915200000 | 516.97 |
1289174400000 | 516.14 |
1289260800000 | 520.9 |
1289347200000 | 513.07 |
1289433600000 | 512.39 |
1289520000000 | 506.23 |
1289779200000 | 514.88 |
1289865600000 | 499.64 |
1289952000000 | 503.41 |
1290038400000 | 514.05 |
1290124800000 | 516.0599 |
1290384000000 | 513.1 |
1290470400000 | 505.47 |
1290556800000 | 513.88 |
1290643200000 | 520.28 |
1290729600000 | 516.53 |
1290988800000 | 503.49 |
1291075200000 | 506.61 |
1291161600000 | 519.69 |
1291248000000 | 525.54 |
1291334400000 | 526.38 |
1291593600000 | 532.44 |
1291680000000 | 537.69 |
1291766400000 | 537.6799 |
1291852800000 | 533.82 |
1291939200000 | 534.9299 |
1292198400000 | 538.17 |
1292284800000 | 537.6799 |
1292371200000 | 540.69 |
1292457600000 | 541.82 |
1292544000000 | 542.17 |
1292803200000 | 545.5 |
1292889600000 | 551.98 |
1292976000000 | 551.4 |
1293062400000 | 549.22 |
1293148800000 | 548.96 |
1293408000000 | 545.86 |
1293494400000 | 545.2 |
1293580800000 | 550.47 |
1293667200000 | 543 |
1293753600000 | 541.9299 |
1294012800000 | 546.34 |
1294099200000 | 539.16 |
1294185600000 | 533.1 |
1294272000000 | 535 |
1294358400000 | 531.22 |
1294617600000 | 523.44 |
1294704000000 | 530.07 |
1294790400000 | 543.1 |
1294876800000 | 536.75 |
1294963200000 | 532.55 |
1295222400000 | 530.9 |
1295308800000 | 535.23 |
1295395200000 | 527.4299 |
1295481600000 | 520.46 |
1295568000000 | 524.77 |
1295827200000 | 521.23 |
1295913600000 | 522.99 |
1296000000000 | 533.99 |
1296086400000 | 533.26 |
1296172800000 | 526.15 |
1296432000000 | 525.34 |
1296518400000 | 534.28 |
1296604800000 | 534.4299 |
1296691200000 | 531.97 |
1296777600000 | 533.98 |
1297036800000 | 539.08 |
1297123200000 | 539.6799 |
1297209600000 | 539.42 |
1297296000000 | 542.17 |
1297382400000 | 541.52 |
1297641600000 | 549.27 |
1297728000000 | 550.77 |
1297814400000 | 549.02 |
1297900800000 | 550.9299 |
1297987200000 | 553.41 |
1298246400000 | 543.69 |
1298332800000 | 540.08 |
1298419200000 | 530.65 |
1298505600000 | 530.28 |
1298592000000 | 533.87 |
1298851200000 | 541.09 |
1298937600000 | 539.79 |
1299024000000 | 540.7 |
1299110400000 | 547.08 |
1299196800000 | 543.65 |
1299456000000 | 542.72 |
1299542400000 | 539.5 |
1299628800000 | 537.15 |
1299715200000 | 529.33 |
1299801600000 | 523.89 |
1300060800000 | 519.75 |
1300147200000 | 503.56 |
1300233600000 | 494.11 |
1300320000000 | 505.63 |
1300406400000 | 509.51 |
1300665600000 | 518.62 |
1300752000000 | 516.01 |
1300838400000 | 518.23 |
1300924800000 | 528.14 |
1301011200000 | 529.45 |
1301270400000 | 528.9299 |
1301356800000 | 534.17 |
1301443200000 | 540.38 |
1301529600000 | 540.41 |
1301616000000 | 549.73 |
1301875200000 | 555.72 |
1301961600000 | 553.23 |
1302048000000 | 557.57 |
1302134400000 | 553.58 |
1302220800000 | 557.9 |
1302480000000 | 558.71 |
1302566400000 | 546.77 |
1302652800000 | 551.79 |
1302739200000 | 549.1 |
1302825600000 | 551.71 |
1303084800000 | 541.8099 |
1303171200000 | 542.65 |
1303257600000 | 559.4 |
1303344000000 | 564.97 |
1303776000000 | 567.98 |
1303862400000 | 571.55 |
1303948800000 | 575.19 |
1304035200000 | 580.02 |
1304294400000 | 578.11 |
1304380800000 | 576.3 |
1304467200000 | 562.28 |
1304553600000 | 562.54 |
1304640000000 | 574.21 |
1304899200000 | 566.7 |
1304985600000 | 575.22 |
1305072000000 | 566.25 |
1305158400000 | 560.66 |
1305244800000 | 560.89 |
1305504000000 | 560.88 |
1305590400000 | 548.03 |
1305676800000 | 553.23 |
1305763200000 | 554.78 |
1305849600000 | 549.14 |
1306108800000 | 539.1799 |
1306195200000 | 544.11 |
1306281600000 | 541.62 |
1306368000000 | 537.15 |
1306454400000 | 541.55 |
1306713600000 | 544.11 |
1306800000000 | 556.67 |
1306886400000 | 551.21 |
1306972800000 | 539.44 |
1307059200000 | 541.07 |
1307318400000 | 543.3099 |
1307404800000 | 542.66 |
1307491200000 | 537.11 |
1307577600000 | 546.02 |
1307664000000 | 539.36 |
1307923200000 | 538.87 |
1308009600000 | 547.8 |
1308096000000 | 540.4299 |
1308182400000 | 539.8 |
1308268800000 | 541.1 |
1308528000000 | 537.5599 |
1308614400000 | 548.94 |
1308700800000 | 551.11 |
1308787200000 | 536.47 |
1308873600000 | 535.94 |
1309132800000 | 532.58 |
1309219200000 | 538.3099 |
1309305600000 | 550.14 |
1309392000000 | 556.35 |
1309478400000 | 559.1 |
1309737600000 | 561.42 |
1309824000000 | 560.42 |
1309910400000 | 562.44 |
1309996800000 | 567.99 |
1310083200000 | 563.14 |
1310342400000 | 551.54 |
1310428800000 | 547.82 |
1310515200000 | 553.7 |
1310601600000 | 548.79 |
1310688000000 | 547.57 |
1310947200000 | 541.09 |
1311033600000 | 543.26 |
1311120000000 | 543.21 |
1311206400000 | 547.92 |
1311292800000 | 549.0599 |
1311552000000 | 553.27 |
1311638400000 | 551.22 |
1311724800000 | 545.52 |
1311811200000 | 533.1 |
1311897600000 | 533.44 |
1312156800000 | 520.4 |
1312243200000 | 507.73 |
1312329600000 | 493.39 |
1312416000000 | 471.86 |
1312502400000 | 458.02 |
1312761600000 | 433.79 |
1312848000000 | 439.9 |
1312934400000 | 421.47 |
1313020800000 | 439.4 |
1313107200000 | 451.95 |
1313366400000 | 455.31 |
1313452800000 | 450.32 |
1313539200000 | 449.21 |
1313625600000 | 424.8 |
1313712000000 | 412.92 |
1313971200000 | 411.73 |
1314057600000 | 414.99 |
1314144000000 | 427.28 |
1314230400000 | 418.75 |
1314316800000 | 414.73 |
1314576000000 | 424.02 |
1314662400000 | 424.41 |
1314748800000 | 439.35 |
1314835200000 | 434.26 |
1314921600000 | 419.77 |
1315180800000 | 398.51 |
1315267200000 | 393.15 |
1315353600000 | 408.87 |
1315440000000 | 411.4 |
1315526400000 | 396.14 |
1315785600000 | 388.07 |
1315872000000 | 391.87 |
1315958400000 | 401.45 |
1316044800000 | 410.31 |
1316131200000 | 411.96 |
1316390400000 | 399.06 |
1316476800000 | 408.21 |
1316563200000 | 397.89 |
1316649600000 | 378.86 |
1316736000000 | 381.99 |
1316995200000 | 389.35 |
1317081600000 | 407.69 |
1317168000000 | 401.7 |
1317254400000 | 404.77 |
1317340800000 | 395.5 |
1317600000000 | 388.24 |
1317686400000 | 376.1 |
1317772800000 | 392.49 |
1317859200000 | 408.0299 |
1317945600000 | 409.38 |
1318204800000 | 422.32 |
1318291200000 | 425.15 |
1318377600000 | 434.5 |
1318464000000 | 429.53 |
1318550400000 | 433.64 |
1318809600000 | 425.95 |
1318896000000 | 428.17 |
1318982400000 | 424.42 |
1319068800000 | 416.5299 |
1319155200000 | 431.13 |
1319414400000 | 439.26 |
1319500800000 | 437.33 |
1319587200000 | 433.04 |
1319673600000 | 459.29 |
1319760000000 | 460.69 |
1320019200000 | 446.38 |
1320105600000 | 426.32 |
1320192000000 | 433.11 |
1320278400000 | 446.53 |
1320364800000 | 436.68 |
1320624000000 | 434.61 |
1320710400000 | 437.68 |
1320796800000 | 427.32 |
1320883200000 | 426.66 |
1320969600000 | 438.85 |
1321228800000 | 432.08 |
1321315200000 | 430.08 |
1321401600000 | 428.88 |
1321488000000 | 423.32 |
1321574400000 | 417.21 |
1321833600000 | 402.02 |
1321920000000 | 399.23 |
1322006400000 | 395.98 |
1322092800000 | 394.56 |
1322179200000 | 398.97 |
1322438400000 | 418.8 |
1322524800000 | 422.46 |
1322611200000 | 447.33 |
1322697600000 | 438.66 |
1322784000000 | 441.49 |
1323043200000 | 446.75 |
1323129600000 | 443 |
1323216000000 | 439.32 |
1323302400000 | 431.02 |
1323388800000 | 436.97 |
1323648000000 | 422.5 |
1323734400000 | 422.35 |
1323820800000 | 413.8 |
1323907200000 | 417.5299 |
1323993600000 | 419.77 |
1324252800000 | 417.65 |
1324339200000 | 433.89 |
1324425600000 | 431.66 |
1324512000000 | 436.02 |
1324598400000 | 438.44 |
1324944000000 | 440.67 |
1325030400000 | 435.47 |
1325116800000 | 442.39 |
1325203200000 | 447.12 |
1325462400000 | 458.26 |
1325548800000 | 466.44 |
1325635200000 | 464.65 |
1325721600000 | 464.6 |
1325808000000 | 461.92 |
1326067200000 | 458.67 |
1326153600000 | 474.71 |
1326240000000 | 473.13 |
1326326400000 | 477.79 |
1326412800000 | 474.1 |
1326672000000 | 478.22 |
1326758400000 | 485.22 |
1326844800000 | 486.69 |
1326931200000 | 489.42 |
1327017600000 | 486.36 |
1327276800000 | 488.77 |
1327363200000 | 486.73 |
1327449600000 | 483.74 |
1327536000000 | 492.71 |
1327622400000 | 489.29 |
1327881600000 | 482.36 |
1327968000000 | 483.27 |
1328054400000 | 494.1 |
1328140800000 | 497.58 |
1328227200000 | 503.54 |
1328486400000 | 501.84 |
1328572800000 | 501.06 |
1328659200000 | 501.76 |
1328745600000 | 507.39 |
1328832000000 | 497.46 |
1329091200000 | 501.22 |
1329177600000 | 500.49 |
1329264000000 | 503.41 |
1329350400000 | 506.01 |
1329436800000 | 510.5 |
1329696000000 | 520.9299 |
1329782400000 | 518.83 |
1329868800000 | 513.32 |
1329955200000 | 513.07 |
1330041600000 | 514.58 |
1330300800000 | 514.42 |
1330387200000 | 517.05 |
1330473600000 | 513.03 |
1330560000000 | 520.19 |
1330646400000 | 518.02 |
1330905600000 | 511.19 |
1330992000000 | 490.01 |
1331078400000 | 494.23 |
1331164800000 | 506.86 |
1331251200000 | 511.62 |
1331510400000 | 511.98 |
1331596800000 | 520.73 |
1331683200000 | 518.8099 |
1331769600000 | 523.41 |
1331856000000 | 523.92 |
1332115200000 | 521.78 |
1332201600000 | 516.05 |
1332288000000 | 517.85 |
1332374400000 | 509.83 |
1332460800000 | 510.71 |
1332720000000 | 517.8 |
1332806400000 | 516.36 |
1332892800000 | 508.16 |
1332979200000 | 503.1 |
1333065600000 | 510.53 |
1333324800000 | 517.64 |
1333411200000 | 512.9299 |
1333497600000 | 496.48 |
1333584000000 | 496.9 |
1334016000000 | 483.83 |
1334102400000 | 489.03 |
1334188800000 | 498.83 |
1334275200000 | 486.17 |
1334534400000 | 492.11 |
1334620800000 | 505.85 |
1334707200000 | 499.87 |
1334793600000 | 497.07 |
1334880000000 | 502.51 |
1335139200000 | 484.03 |
1335225600000 | 487.31 |
1335312000000 | 499.65 |
1335398400000 | 500.7 |
1335484800000 | 508.69 |
1335744000000 | 495.13 |
1335830400000 | 495.13 |
1335916800000 | 493.11 |
1336003200000 | 492.21 |
1336089600000 | 479.6 |
1336348800000 | 480.09 |
1336435200000 | 470.84 |
1336521600000 | 475.81 |
1336608000000 | 477.12 |
1336694400000 | 478.76 |
1336953600000 | 467.31 |
1337040000000 | 462.3 |
1337126400000 | 462.29 |
1337212800000 | 457.59 |
1337299200000 | 456.07 |
1337558400000 | 461.42 |
1337644800000 | 469.37 |
1337731200000 | 456.44 |
1337817600000 | 458.7 |
1337904000000 | 458.73 |
1338163200000 | 460.32 |
1338249600000 | 469.34 |
1338336000000 | 458.99 |
1338422400000 | 456.9 |
1338508800000 | 441.59 |
1338768000000 | 436.27 |
1338854400000 | 436.4 |
1338940800000 | 447 |
1339027200000 | 454.15 |
1339113600000 | 450.49 |
1339372800000 | 452.08 |
1339459200000 | 453.58 |
1339545600000 | 452.17 |
1339632000000 | 451.6 |
1339718400000 | 459 |
1339977600000 | 459.99 |
1340064000000 | 470.63 |
1340150400000 | 470.04 |
1340236800000 | 466.08 |
1340323200000 | 454.61 |
1340582400000 | 447.16 |
1340668800000 | 447.61 |
1340755200000 | 450.8 |
1340841600000 | 445.08 |
1340928000000 | 468.33 |
1341187200000 | 472.48 |
1341273600000 | 481.56 |
1341360000000 | 482.61 |
1341446400000 | 476.67 |
1341532800000 | 471.18 |
1341792000000 | 467.33 |
1341878400000 | 469.04 |
1341964800000 | 468.96 |
1342051200000 | 466.68 |
1342137600000 | 475.53 |
1342396800000 | 475.05 |
1342483200000 | 477.49 |
1342569600000 | 484.5 |
1342656000000 | 493.53 |
1342742400000 | 484.73 |
1343001600000 | 471.08 |
1343088000000 | 469.34 |
1343174400000 | 471.09 |
1343260800000 | 485.73 |
1343347200000 | 496 |
1343606400000 | 501.61 |
1343692800000 | 498.32 |
1343779200000 | 499.62 |
1343865600000 | 486.79 |
1343952000000 | 503.77 |
1344211200000 | 505.57 |
1344297600000 | 511.26 |
1344384000000 | 511.4 |
1344470400000 | 512.85 |
1344556800000 | 509.72 |
1344816000000 | 506.15 |
1344902400000 | 511.62 |
1344988800000 | 509.79 |
1345075200000 | 513.33 |
1345161600000 | 516.07 |
1345420800000 | 514.54 |
1345507200000 | 519.87 |
1345593600000 | 512.6799 |
1345680000000 | 509.16 |
1345766400000 | 511.18 |
1346025600000 | 516.05 |
1346112000000 | 510.83 |
1346198400000 | 512.51 |
1346284800000 | 503.64 |
1346371200000 | 507.36 |
1346630400000 | 513.01 |
1346716800000 | 506.3 |
1346803200000 | 507.9 |
1346889600000 | 525.49 |
1346976000000 | 527.92 |
1347235200000 | 526.38 |
1347321600000 | 532.2 |
1347408000000 | 534.07 |
1347494400000 | 529.91 |
1347580800000 | 540.01 |
1347840000000 | 540.84 |
1347926400000 | 536.57 |
1348012800000 | 539.11 |
1348099200000 | 539.8 |
1348185600000 | 543.89 |
1348444800000 | 540.0599 |
1348531200000 | 543.41 |
1348617600000 | 534.1 |
1348704000000 | 537.8099 |
1348790400000 | 530.11 |
1349049600000 | 542.16 |
1349136000000 | 535.77 |
1349222400000 | 535.44 |
1349308800000 | 531.44 |
1349395200000 | 539.79 |
1349654400000 | 531.94 |
1349740800000 | 528.17 |
1349827200000 | 523.94 |
1349913600000 | 530.22 |
1350000000000 | 524.4299 |
1350259200000 | 526.59 |
1350345600000 | 536.21 |
1350432000000 | 538.64 |
1350518400000 | 538.65 |
1350604800000 | 534.73 |
1350864000000 | 528.91 |
1350950400000 | 512.74 |
1351036800000 | 515.1799 |
1351123200000 | 516.67 |
1351209600000 | 519.64 |
1351468800000 | 518.39 |
1351555200000 | 524.5599 |
1351641600000 | 519.78 |
1351728000000 | 526.17 |
1351814400000 | 528.33 |
1352073600000 | 524.67 |
1352160000000 | 529.73 |
1352246400000 | 519.07 |
1352332800000 | 517.72 |
1352419200000 | 517.13 |
1352678400000 | 517.8 |
1352764800000 | 520.57 |
1352851200000 | 516.12 |
1352937600000 | 510.91 |
1353024000000 | 506.53 |
1353283200000 | 518.33 |
1353369600000 | 524.78 |
1353456000000 | 524.26 |
1353542400000 | 530.3 |
1353628800000 | 537.64 |
1353888000000 | 536.19 |
1353974400000 | 538.87 |
1354060800000 | 540.46 |
1354147200000 | 544.55 |
1354233600000 | 543.5599 |
1354492800000 | 546.55 |
1354579200000 | 545.19 |
1354665600000 | 545.98 |
1354752000000 | 555.49 |
1354838400000 | 553.72 |
1355097600000 | 556.73 |
1355184000000 | 560.14 |
1355270400000 | 560.91 |
1355356800000 | 560.97 |
1355443200000 | 563.59 |
1355702400000 | 563.49 |
1355788800000 | 566.14 |
1355875200000 | 566.84 |
1355961600000 | 567.6799 |
1356048000000 | 564.32 |
1356307200000 | 564.28 |
1356566400000 | 564.87 |
1356652800000 | 560.86 |
1356912000000 | 561.94 |
1357084800000 | 571.1 |
1357171200000 | 569.16 |
1357257600000 | 570.48 |
1357516800000 | 564.53 |
1357603200000 | 561.54 |
1357689600000 | 562.14 |
1357776000000 | 559.2 |
1357862400000 | 559.38 |
1358121600000 | 560.61 |
1358208000000 | 559.6 |
1358294400000 | 563.34 |
1358380800000 | 568.14 |
1358467200000 | 567.13 |
1358726400000 | 571.86 |
1358812800000 | 569.9 |
1358899200000 | 570.47 |
1358985600000 | 572.33 |
1359072000000 | 583.2 |
1359331200000 | 580.19 |
1359417600000 | 577.94 |
1359504000000 | 573.62 |
1359590400000 | 568.98 |
1359676800000 | 576.47 |
1359936000000 | 561.9 |
1360022400000 | 563.0599 |
1360108800000 | 555.54 |
1360195200000 | 554.99 |
1360281600000 | 556.95 |
1360540800000 | 554.91 |
1360627200000 | 555.82 |
1360713600000 | 561.77 |
1360800000000 | 554.69 |
1360886400000 | 551.94 |
1361145600000 | 553.11 |
1361232000000 | 566.49 |
1361318400000 | 565.87 |
1361404800000 | 555.77 |
1361491200000 | 566.45 |
1361750400000 | 571.4 |
1361836800000 | 559.04 |
1361923200000 | 564.76 |
1362009600000 | 569.22 |
1362096000000 | 566.88 |
1362355200000 | 565.63 |
1362441600000 | 577.78 |
1362528000000 | 578.94 |
1362614400000 | 577.76 |
1362700800000 | 579.74 |
1362960000000 | 579.4299 |
1363046400000 | 579.73 |
1363132800000 | 581.51 |
1363219200000 | 588.39 |
1363305600000 | 586.99 |
1363564800000 | 584.58 |
1363651200000 | 580.14 |
1363737600000 | 586.79 |
1363824000000 | 576.1 |
1363910400000 | 571.16 |
1364169600000 | 567.84 |
1364256000000 | 570.51 |
1364342400000 | 564.6 |
1364428800000 | 568.02 |
1364860800000 | 575.4299 |
1364947200000 | 573.21 |
1365033600000 | 568.27 |
1365120000000 | 554.3 |
1365379200000 | 555.59 |
1365465600000 | 555.96 |
1365552000000 | 565.5599 |
1365638400000 | 569.23 |
1365724800000 | 560.86 |
1365984000000 | 560.13 |
1366070400000 | 558.66 |
1366156800000 | 543.41 |
1366243200000 | 544.5 |
1366329600000 | 546.3 |
1366588800000 | 545.62 |
1366675200000 | 557.7 |
1366761600000 | 564.22 |
1366848000000 | 568.29 |
1366934400000 | 573.64 |
1367193600000 | 569.26 |
1367280000000 | 569.55 |
1367366400000 | 569.55 |
1367452800000 | 571.86 |
1367539200000 | 581.49 |
1367798400000 | 582.5599 |
1367884800000 | 587.8099 |
1367971200000 | 589.12 |
1368057600000 | 589.3099 |
1368144000000 | 590.8099 |
1368403200000 | 591.8099 |
1368489600000 | 593.42 |
1368576000000 | 593.02 |
1368662400000 | 592.0599 |
1368748800000 | 593.89 |
1369008000000 | 593.11 |
1369094400000 | 598.38 |
1369180800000 | 600.4299 |
1369267200000 | 589.75 |
1369353600000 | 589.66 |
1369612800000 | 593.55 |
1369699200000 | 601.63 |
1369785600000 | 593.3099 |
1369872000000 | 594.33 |
1369958400000 | 592.1 |
1370217600000 | 589.82 |
1370304000000 | 587.5 |
1370390400000 | 579.08 |
1370476800000 | 571.6 |
1370563200000 | 580.96 |
1370822400000 | 584.95 |
1370908800000 | 579.11 |
1370995200000 | 576.51 |
1371081600000 | 573.76 |
1371168000000 | 575.17 |
1371427200000 | 581.11 |
1371513600000 | 582.75 |
1371600000000 | 581.3099 |
1371686400000 | 561.08 |
1371772800000 | 553.5599 |
1372032000000 | 542.6 |
1372118400000 | 550.38 |
1372204800000 | 556.76 |
1372291200000 | 557.61 |
1372377600000 | 556.91 |
1372636800000 | 558.74 |
1372723200000 | 556.23 |
1372809600000 | 552.97 |
1372896000000 | 563.34 |
1372982400000 | 550.57 |
1373241600000 | 562.4299 |
1373328000000 | 570.35 |
1373414400000 | 569.87 |
1373500800000 | 577.83 |
1373587200000 | 577.44 |
1373846400000 | 578.6 |
1373932800000 | 573.83 |
1374019200000 | 577.98 |
1374105600000 | 580.07 |
1374192000000 | 578.36 |
1374451200000 | 577.02 |
1374537600000 | 574.96 |
1374624000000 | 576.57 |
1374710400000 | 567.73 |
1374796800000 | 565.14 |
1375056000000 | 566.88 |
1375142400000 | 571.09 |
1375228800000 | 573.23 |
1375315200000 | 580.25 |
1375401600000 | 581.2 |
1375660800000 | 577.6799 |
1375747200000 | 572.64 |
1375833600000 | 569.08 |
1375920000000 | 572.42 |
1376006400000 | 574.55 |
1376265600000 | 578.73 |
1376352000000 | 585.62 |
1376438400000 | 587.53 |
1376524800000 | 585.38 |
1376611200000 | 587.84 |
1376870400000 | 587.48 |
1376956800000 | 584.94 |
1377043200000 | 583.66 |
1377129600000 | 592.8 |
1377216000000 | 595.7 |
1377475200000 | 596.21 |
1377561600000 | 584.4299 |
1377648000000 | 575.65 |
1377734400000 | 576.46 |
1377820800000 | 569.32 |
1378080000000 | 579.48 |
1378166400000 | 577.82 |
1378252800000 | 580.58 |
1378339200000 | 577.5599 |
1378425600000 | 577.82 |
1378684800000 | 576.63 |
1378771200000 | 590.79 |
1378857600000 | 592.36 |
1378944000000 | 590 |
1379030400000 | 591.85 |
1379289600000 | 601.82 |
1379376000000 | 598.82 |
1379462400000 | 602.03 |
1379548800000 | 605.63 |
1379635200000 | 604.53 |
1379894400000 | 602.8099 |
1379980800000 | 602 |
1380067200000 | 602.09 |
1380153600000 | 601.67 |
1380240000000 | 598.29 |
1380499200000 | 594.76 |
1380585600000 | 598.73 |
1380672000000 | 594.28 |
1380758400000 | 591.3099 |
1380844800000 | 589.48 |
1381104000000 | 585.5599 |
1381190400000 | 581.98 |
1381276800000 | 577.85 |
1381363200000 | 588.34 |
1381449600000 | 592.83 |
1381708800000 | 592.97 |
1381795200000 | 601.16 |
1381881600000 | 604.82 |
1381968000000 | 604.49 |
1382054400000 | 608.45 |
1382313600000 | 609.77 |
1382400000000 | 613 |
1382486400000 | 613.97 |
1382572800000 | 612.86 |
1382659200000 | 616.3 |
1382918400000 | 617.19 |
1383004800000 | 619.23 |
1383091200000 | 618.3099 |
1383177600000 | 618 |
1383264000000 | 616.95 |
1383523200000 | 622.61 |
1383609600000 | 622.46 |
1383696000000 | 625.51 |
1383782400000 | 626.36 |
1383868800000 | 626.76 |
1384128000000 | 629.21 |
1384214400000 | 625.83 |
1384300800000 | 623.63 |
1384387200000 | 632.45 |
1384473600000 | 634.17 |
1384732800000 | 634.39 |
1384819200000 | 632.12 |
1384905600000 | 633.02 |
1384992000000 | 632.98 |
1385078400000 | 631.77 |
1385337600000 | 635.57 |
1385424000000 | 633.1799 |
1385510400000 | 637.69 |
1385596800000 | 640.33 |
1385683200000 | 643.86 |
1385942400000 | 645.09 |
1386028800000 | 631.9299 |
1386115200000 | 624.9299 |
1386201600000 | 621.54 |
1386288000000 | 625.1 |
1386547200000 | 627.24 |
1386633600000 | 622.21 |
1386720000000 | 619.42 |
1386806400000 | 615.79 |
1386892800000 | 615.5599 |
1387152000000 | 624.0599 |
1387238400000 | 618.9299 |
1387324800000 | 625.1 |
1387411200000 | 631.92 |
1387497600000 | 635.69 |
1387756800000 | 642.91 |
1387843200000 | 643.62 |
1388102400000 | 652.89 |
1388361600000 | 649.96 |
1388448000000 | 651.26 |
1388620800000 | 642.42 |
1388707200000 | 646.41 |
1388966400000 | 642.19 |
1389052800000 | 645.54 |
1389139200000 | 642.98 |
1389225600000 | 635.39 |
1389312000000 | 638.73 |
1389571200000 | 638.84 |
1389657600000 | 637.98 |
1389744000000 | 647.84 |
1389830400000 | 650.26 |
1389916800000 | 652.39 |
1390176000000 | 653.47 |
1390262400000 | 653.01 |
1390348800000 | 652.67 |
1390435200000 | 647.58 |
1390521600000 | 629.21 |
1390780800000 | 624.4299 |
1390867200000 | 629.26 |
1390953600000 | 628.7 |
1391040000000 | 629.62 |
1391126400000 | 626.44 |
1391385600000 | 620.1 |
1391472000000 | 614.44 |
1391558400000 | 614.33 |
1391644800000 | 624.05 |
1391731200000 | 628.34 |
1391990400000 | 628.95 |
1392076800000 | 643.74 |
1392163200000 | 646.25 |
1392249600000 | 650.13 |
1392336000000 | 656.66 |
1392595200000 | 655.66 |
1392681600000 | 655.03 |
1392768000000 | 656.8 |
1392854400000 | 652.42 |
1392940800000 | 652.91 |
1393200000000 | 657.08 |
1393286400000 | 655.74 |
1393372800000 | 654.47 |
1393459200000 | 649.4299 |
1393545600000 | 658.23 |
1393804800000 | 635.46 |
1393891200000 | 652.1 |
1393977600000 | 648.86 |
1394064000000 | 648.78 |
1394150400000 | 638.0599 |
1394409600000 | 634.54 |
1394496000000 | 634.17 |
1394582400000 | 626.71 |
1394668800000 | 611.89 |
1394755200000 | 617.51 |
1395014400000 | 622 |
1395100800000 | 624.36 |
1395187200000 | 625.22 |
1395273600000 | 624.91 |
1395360000000 | 632.17 |
1395619200000 | 619.7 |
1395705600000 | 630.76 |
1395792000000 | 635.78 |
1395878400000 | 636.53 |
1395964800000 | 644.39 |
1396224000000 | 643.62 |
1396310400000 | 643.38 |
1396396800000 | 642.44 |
1396483200000 | 642.57 |
1396569600000 | 647.46 |
1396828800000 | 636.64 |
1396915200000 | 637.22 |
1397001600000 | 635.01 |
1397088000000 | 633.3 |
1397174400000 | 622.38 |
1397433600000 | 625.41 |
1397520000000 | 615.29 |
1397606400000 | 623.61 |
1397692800000 | 626.21 |
1398124800000 | 642.47 |
1398211200000 | 641.9 |
1398297600000 | 645.12 |
1398384000000 | 639.38 |
1398643200000 | 645.64 |
1398729600000 | 655.47 |
1398816000000 | 655.11 |
1398902400000 | 655.11 |
1398988800000 | 655.15 |
1399248000000 | 648.75 |
1399334400000 | 643.89 |
1399420800000 | 647.94 |
1399507200000 | 655.71 |
1399593600000 | 653.87 |
1399852800000 | 662.84 |
1399939200000 | 663.42 |
1400025600000 | 666.34 |
1400112000000 | 663.2 |
1400198400000 | 659.63 |
1400457600000 | 661.82 |
1400544000000 | 659.32 |
1400630400000 | 660.78 |
1400716800000 | 660.84 |
1400803200000 | 662.95 |
1401062400000 | 669.98 |
1401148800000 | 672.89 |
1401235200000 | 671.36 |
1401321600000 | 671.73 |
1401408000000 | 672.04 |
1401667200000 | 673.55 |
1401753600000 | 670.94 |
1401840000000 | 672.3 |
1401926400000 | 672.88 |
1402012800000 | 676.95 |
1402272000000 | 678.63 |
1402358400000 | 679.08 |
1402444800000 | 674.91 |
1402531200000 | 673.83 |
1402617600000 | 669.5599 |
1402876800000 | 666.71 |
1402963200000 | 671.9 |
1403049600000 | 671.67 |
1403136000000 | 675.08 |
1403222400000 | 676.65 |
1403481600000 | 671.8099 |
1403568000000 | 674.71 |
1403654400000 | 669.24 |
1403740800000 | 664.48 |
1403827200000 | 662.88 |
1404086400000 | 667.09 |
1404172800000 | 674.27 |
1404259200000 | 674.47 |
1404345600000 | 682.82 |
1404432000000 | 681.3099 |
1404691200000 | 673.22 |
1404777600000 | 663.79 |
1404864000000 | 666.5599 |
1404950400000 | 653.5599 |
1405036800000 | 654.02 |
1405296000000 | 661.49 |
1405382400000 | 654.95 |
1405468800000 | 663.6799 |
1405555200000 | 654.27 |
1405641600000 | 655.73 |
1405900800000 | 649.33 |
1405987200000 | 655.41 |
1406073600000 | 657.61 |
1406160000000 | 658.92 |
1406246400000 | 647.9299 |
1406505600000 | 649.38 |
1406592000000 | 653.16 |
1406678400000 | 652.35 |
1406764800000 | 637.38 |
1406851200000 | 619.84 |
1407110400000 | 613.92 |
1407196800000 | 618.73 |
1407283200000 | 617.6 |
1407369600000 | 611.8099 |
1407456000000 | 608.65 |
1407715200000 | 620.29 |
1407801600000 | 613.2 |
1407888000000 | 621.82 |
1407974400000 | 622.2 |
1408060800000 | 613.23 |
1408320000000 | 624.02 |
1408406400000 | 629.17 |
1408492800000 | 627.82 |
1408579200000 | 632.92 |
1408665600000 | 629.2 |
1408924800000 | 641.19 |
1409011200000 | 648.5 |
1409097600000 | 646.44 |
1409184000000 | 639.83 |
1409270400000 | 642.66 |
1409529600000 | 641.73 |
1409616000000 | 642.71 |
1409702400000 | 650.69 |
1409788800000 | 655.41 |
1409875200000 | 653.28 |
1410134400000 | 652.21 |
1410220800000 | 649.9299 |
1410307200000 | 648.97 |
1410393600000 | 650.32 |
1410480000000 | 648.89 |
1410739200000 | 649.87 |
1410825600000 | 645.35 |
1410912000000 | 648.95 |
1410998400000 | 664.86 |
1411084800000 | 665.22 |
1411344000000 | 662.91 |
1411430400000 | 652.4299 |
1411516800000 | 656.76 |
1411603200000 | 643.17 |
1411689600000 | 642.58 |
1411948800000 | 638.03 |
1412035200000 | 644.7 |
1412121600000 | 634.77 |
1412208000000 | 621.29 |
1412294400000 | 621.96 |
1412553600000 | 626.13 |
1412640000000 | 617.27 |
1412726400000 | 610.07 |
1412812800000 | 612.27 |
1412899200000 | 598.08 |
1413158400000 | 600.33 |
1413244800000 | 601.4 |
1413331200000 | 582.44 |
1413417600000 | 589.16 |
1413504000000 | 606.4 |
1413763200000 | 596.44 |
1413849600000 | 610.84 |
1413936000000 | 614.25 |
1414022400000 | 621.12 |
1414108800000 | 612.59 |
1414368000000 | 606.35 |
1414454400000 | 619.8099 |
1414540800000 | 620.9 |
1414627200000 | 625.36 |
1414713600000 | 637.12 |
1414972800000 | 631 |
1415059200000 | 625.3099 |
1415145600000 | 636.28 |
1415232000000 | 640.17 |
1415318400000 | 632.7 |
1415577600000 | 634.95 |
1415664000000 | 635.58 |
1415750400000 | 627.22 |
1415836800000 | 629.9 |
1415923200000 | 629.7 |
1416182400000 | 633.23 |
1416268800000 | 644.59 |
1416355200000 | 645.28 |
1416441600000 | 642.53 |
1416528000000 | 661.72 |
1416787200000 | 661.58 |
1416873600000 | 662.95 |
1416960000000 | 666.4 |
1417046400000 | 669.6 |
1417132800000 | 666.1 |
1417392000000 | 664.51 |
1417478400000 | 664.01 |
1417564800000 | 668.73 |
1417651200000 | 660.8 |
1417737600000 | 673.98 |
1417996800000 | 666.92 |
1418083200000 | 651.6 |
1418169600000 | 652.03 |
1418256000000 | 651.8099 |
1418342400000 | 632.79 |
1418601600000 | 614.89 |
1418688000000 | 631.6 |
1418774400000 | 632.54 |
1418860800000 | 647.8 |
1418947200000 | 644.65 |
1419206400000 | 650.61 |
1419292800000 | 656.05 |
1419379200000 | 655.35 |
1419811200000 | 655.33 |
1419897600000 | 647 |
1419984000000 | 648.05 |
1420156800000 | 645.45 |
1420416000000 | 624.63 |
1420502400000 | 625.98 |
1420588800000 | 626.28 |
1420675200000 | 651.45 |
1420761600000 | 637.75 |
1421020800000 | 644.77 |
1421107200000 | 657.0599 |
1421193600000 | 648.22 |
1421280000000 | 661.37 |
1421366400000 | 672.29 |
1421625600000 | 676.58 |
1421712000000 | 679.28 |
1421798400000 | 682.3 |
1421884800000 | 688.63 |
1421971200000 | 703.79 |
1422230400000 | 713.7 |
1422316800000 | 705.99 |
1422403200000 | 714.34 |
1422489600000 | 715.54 |
1422576000000 | 716.87 |
1422835200000 | 723.52 |
1422921600000 | 725.27 |
1423008000000 | 725.53 |
1423094400000 | 725.8099 |
1423180800000 | 718.11 |
1423440000000 | 710.6 |
1423526400000 | 715.47 |
1423612800000 | 715.78 |
1423699200000 | 729.74 |
1423785600000 | 736.5 |
1424044800000 | 732.5599 |
1424131200000 | 729.21 |
1424217600000 | 731.96 |
1424304000000 | 731.19 |
1424390400000 | 733.17 |
1424649600000 | 737.16 |
1424736000000 | 744.7 |
1424822400000 | 743.97 |
1424908800000 | 758.42 |
1424995200000 | 756.44 |
1425254400000 | 755.77 |
1425340800000 | 751.85 |
1425427200000 | 755.83 |
1425513600000 | 765.46 |
1425600000000 | 770.84 |
1425859200000 | 777.12 |
1425945600000 | 771.53 |
1426032000000 | 793.28 |
1426118400000 | 792.17 |
1426204800000 | 794.82 |
1426464000000 | 811.6799 |
1426550400000 | 800.76 |
1426636800000 | 799.37 |
1426723200000 | 796.3099 |
1426809600000 | 806.67 |
1427068800000 | 796.84 |
1427155200000 | 803.23 |
1427241600000 | 794.04 |
1427328000000 | 788.85 |
1427414400000 | 790.25 |
1427673600000 | 806.8 |
1427760000000 | 795.22 |
1427846400000 | 798.97 |
1427932800000 | 795.04 |
1428364800000 | 809.77 |
1428451200000 | 804.3 |
1428537600000 | 814.8099 |
1428624000000 | 828.63 |
1428883200000 | 824.74 |
1428969600000 | 818.85 |
1429056000000 | 820.14 |
1429142400000 | 800.84 |
1429228800000 | 779.52 |
1429488000000 | 794.52 |
1429574400000 | 801.1799 |
1429660800000 | 793.91 |
1429747200000 | 783.27 |
1429833600000 | 787.09 |
1430092800000 | 803.37 |
1430179200000 | 785.77 |
1430265600000 | 757.86 |
1430352000000 | 761.15 |
1430438400000 | 761.15 |
1430697600000 | 767.22 |
1430784000000 | 748.1799 |
1430870400000 | 747.25 |
1430956800000 | 746.85 |
1431043200000 | 770.8099 |
1431302400000 | 766.71 |
1431388800000 | 755.5 |
1431475200000 | 748.89 |
1431561600000 | 761.6 |
1431648000000 | 758.46 |
1431907200000 | 764.59 |
1431993600000 | 779.4299 |
1432080000000 | 778.87 |
1432166400000 | 780.13 |
1432252800000 | 779.09 |
1432512000000 | 778.35 |
1432598400000 | 767.0599 |
1432684800000 | 779.94 |
1432771200000 | 771.32 |
1432857600000 | 752.84 |
1433116800000 | 754.53 |
1433203200000 | 747.63 |
1433289600000 | 754.73 |
1433376000000 | 746.01 |
1433462400000 | 735.27 |
1433721600000 | 725.07 |
1433808000000 | 726.59 |
1433894400000 | 747.19 |
1433980800000 | 750.19 |
1434067200000 | 737.35 |
1434326400000 | 724.83 |
1434412800000 | 731.3099 |
1434499200000 | 728.19 |
1434585600000 | 738.07 |
1434672000000 | 733.05 |
1434931200000 | 760.78 |
1435017600000 | 766.34 |
1435104000000 | 760.69 |
1435190400000 | 759.0599 |
1435276800000 | 762.42 |
1435536000000 | 735.6 |
1435622400000 | 725 |
1435708800000 | 738.9 |
1435795200000 | 730.87 |
1435881600000 | 729.05 |
1436140800000 | 716.01 |
1436227200000 | 699.7 |
1436313600000 | 708.51 |
1436400000000 | 725.38 |
1436486400000 | 749.16 |
1436745600000 | 762.16 |
1436832000000 | 765.73 |
1436918400000 | 767.01 |
1437004800000 | 774.12 |
1437091200000 | 771.8 |
1437350400000 | 775 |
1437436800000 | 765.76 |
1437523200000 | 756.24 |
1437609600000 | 754.01 |
1437696000000 | 740.76 |
1437955200000 | 722.63 |
1438041600000 | 732.17 |
1438128000000 | 739.9 |
1438214400000 | 739.8099 |
1438300800000 | 746.39 |
1438560000000 | 752.92 |
1438646400000 | 754.85 |
1438732800000 | 766.98 |
1438819200000 | 765.23 |
1438905600000 | 759.21 |
1439164800000 | 765.21 |
1439251200000 | 745.36 |
1439337600000 | 719.25 |
1439424000000 | 725.84 |
1439510400000 | 725.01 |
1439769600000 | 722.5599 |
1439856000000 | 721.02 |
1439942400000 | 702.14 |
1440028800000 | 686.45 |
1440115200000 | 665.13 |
1440374400000 | 633.5 |
1440460800000 | 663.07 |
1440547200000 | 650.85 |
1440633600000 | 674.92 |
1440720000000 | 676.63 |
1440979200000 | 673.16 |
1441065600000 | 656.85 |
1441152000000 | 660.5599 |
1441238400000 | 676.91 |
1441324800000 | 655.83 |
1441584000000 | 661.74 |
1441670400000 | 669.6799 |
1441756800000 | 672.85 |
1441843200000 | 664.27 |
1441929600000 | 658.17 |
1442188800000 | 656.45 |
1442275200000 | 659.53 |
1442361600000 | 662.95 |
1442448000000 | 656.9299 |
1442534400000 | 638.15 |
1442793600000 | 650.33 |
1442880000000 | 628.73 |
1442966400000 | 630.1799 |
1443052800000 | 619.04 |
1443139200000 | 636.5 |
1443398400000 | 620.29 |
1443484800000 | 621.54 |
1443571200000 | 633.95 |
1443657600000 | 626.03 |
1443744000000 | 630.4299 |
1444003200000 | 646.1799 |
1444089600000 | 650 |
1444176000000 | 651.0599 |
1444262400000 | 653.07 |
1444348800000 | 657.52 |
1444608000000 | 655.37 |
1444694400000 | 647.63 |
1444780800000 | 638.08 |
1444867200000 | 648.22 |
1444953600000 | 648.8099 |
1445212800000 | 651.67 |
1445299200000 | 647.86 |
1445385600000 | 651.04 |
1445472000000 | 669.36 |
1445558400000 | 687.78 |
1445817600000 | 687.39 |
1445904000000 | 675.23 |
1445990400000 | 685 |
1446076800000 | 690.22 |
1446163200000 | 691.38 |
1446422400000 | 698.77 |
1446508800000 | 703.04 |
1446595200000 | 698.99 |
1446681600000 | 700.04 |
1446768000000 | 706.6799 |
1447027200000 | 697.19 |
1447113600000 | 696.02 |
1447200000000 | 702.74 |
1447286400000 | 691.22 |
1447372800000 | 686.73 |
1447632000000 | 689.75 |
1447718400000 | 709.6 |
1447804800000 | 701.71 |
1447891200000 | 708.64 |
1447977600000 | 711.34 |
1448236800000 | 709.41 |
1448323200000 | 697.2 |
1448409600000 | 708.64 |
1448496000000 | 718.04 |
1448582400000 | 712.5 |
1448841600000 | 715.07 |
1448928000000 | 695.37 |
1449014400000 | 687.51 |
1449100800000 | 663.08 |
1449187200000 | 659.85 |
1449446400000 | 666.82 |
1449532800000 | 654.03 |
1449619200000 | 646.25 |
1449705600000 | 648 |
1449792000000 | 633.17 |
1450051200000 | 623.11 |
1450137600000 | 641.15 |
1450224000000 | 643.1 |
1450310400000 | 657.13 |
1450396800000 | 647.52 |
1450656000000 | 636.01 |
1450742400000 | 636.98 |
1450828800000 | 652.87 |
1450915200000 | 652.5599 |
1451260800000 | 647.65 |
1451347200000 | 659.48 |
1451433600000 | 652.25 |
1451520000000 | 650.41 |
1451865600000 | 627.01 |
1451952000000 | 626.29 |
1452038400000 | 616.1799 |
1452124800000 | 601.64 |
1452211200000 | 591.53 |
1452470400000 | 586.8099 |
1452556800000 | 596.58 |
1452643200000 | 597.65 |
1452729600000 | 588.84 |
1452816000000 | 572.02 |
1453075200000 | 568.72 |
1453161600000 | 575.03 |
1453248000000 | 561.69 |
1453334400000 | 575.91 |
1453420800000 | 588.95 |
1453680000000 | 584.3099 |
1453766400000 | 587.63 |
1453852800000 | 583.4 |
1453939200000 | 575.07 |
1454025600000 | 581.35 |
1454284800000 | 576.26 |
1454371200000 | 565.34 |
1454457600000 | 562.44 |
1454544000000 | 564.6 |
1454630400000 | 561.61 |
1454889600000 | 544.28 |
1454976000000 | 538.26 |
1455062400000 | 545.26 |
1455148800000 | 531.87 |
1455235200000 | 543.45 |
1455494400000 | 556.89 |
1455580800000 | 548.01 |
1455667200000 | 564.5599 |
1455753600000 | 569.25 |
1455840000000 | 567.46 |
1456099200000 | 578.12 |
1456185600000 | 567.1 |
1456272000000 | 552.62 |
1456358400000 | 560.23 |
1456444800000 | 573.66 |
1456704000000 | 572.59 |
1456790400000 | 585.6 |
1456876800000 | 585.53 |
1456963200000 | 585.67 |
1457049600000 | 591.28 |
1457308800000 | 592.32 |
1457395200000 | 587.74 |
1457481600000 | 591.7 |
1457568000000 | 576.07 |
1457654400000 | 593.79 |
1457913600000 | 602.9299 |
1458000000000 | 597.38 |
1458086400000 | 599.41 |
1458172800000 | 598.34 |
1458259200000 | 602.54 |
1458518400000 | 609.55 |
1458604800000 | 613.36 |
1458691200000 | 616.32 |
1458777600000 | 605.55 |
1459209600000 | 607.04 |
1459296000000 | 617.28 |
1459382400000 | 611.72 |
1459468800000 | 602.11 |
1459728000000 | 605.01 |
1459814400000 | 589.6799 |
1459900800000 | 592.58 |
1459987200000 | 584.96 |
1460073600000 | 593.91 |
1460332800000 | 600.01 |
1460419200000 | 605.8099 |
1460505600000 | 625.38 |
1460592000000 | 629.5599 |
1460678400000 | 629.61 |
1460937600000 | 633.11 |
1461024000000 | 648.83 |
1461110400000 | 654.63 |
1461196800000 | 653.38 |
1461283200000 | 651.21 |
1461542400000 | 645.83 |
1461628800000 | 640.87 |
1461715200000 | 640.73 |
1461801600000 | 643.08 |
1461888000000 | 630.65 |
1462147200000 | 624.8099 |
1462233600000 | 613.55 |
1462320000000 | 605.94 |
1462406400000 | 609.86 |
1462492800000 | 610.42 |
1462752000000 | 610.62 |
1462838400000 | 613.55 |
1462924800000 | 612.53 |
1463011200000 | 598.11 |
1463097600000 | 602.49 |
1463356800000 | 603.09 |
1463443200000 | 602.87 |
1463529600000 | 604.45 |
1463616000000 | 584.74 |
1463702400000 | 591.34 |
1463961600000 | 579.47 |
1464048000000 | 593.2 |
1464134400000 | 596.73 |
1464220800000 | 599.12 |
1464307200000 | 597.42 |
1464566400000 | 600.59 |
1464652800000 | 596.29 |
1464739200000 | 596.51 |
1464825600000 | 601.95 |
1464912000000 | 598.36 |
1465171200000 | 601.45 |
1465257600000 | 613.21 |
1465344000000 | 611.09 |
1465430400000 | 603.29 |
1465516800000 | 590.27 |
1465776000000 | 583.55 |
1465862400000 | 575.5599 |
1465948800000 | 582.7 |
1466035200000 | 578.8099 |
1466121600000 | 581.97 |
1466380800000 | 599.67 |
1466467200000 | 602.05 |
1466553600000 | 603.8 |
1466640000000 | 616.07 |
1466726400000 | 580.48 |
1466985600000 | 561 |
1467072000000 | 569.64 |
1467158400000 | 580.7 |
1467244800000 | 588.01 |
1467331200000 | 597.55 |
1467590400000 | 593.84 |
1467676800000 | 584.12 |
1467763200000 | 571.66 |
1467849600000 | 573.41 |
1467936000000 | 583.76 |
1468195200000 | 598.61 |
1468281600000 | 604.66 |
1468368000000 | 603.82 |
1468454400000 | 614.1 |
1468540800000 | 615.79 |
1468800000000 | 615.62 |
1468886400000 | 609.39 |
1468972800000 | 611.5 |
1469059200000 | 612.71 |
1469145600000 | 613.16 |
1469404800000 | 615.35 |
1469491200000 | 619.1 |
1469577600000 | 619.79 |
1469664000000 | 615.85 |
1469750400000 | 621.44 |
1470009600000 | 619.86 |
1470096000000 | 609.48 |
1470182400000 | 611.47 |
1470268800000 | 611.69 |
1470355200000 | 623.51 |
1470614400000 | 628.42 |
1470700800000 | 642.64 |
1470787200000 | 639.22 |
1470873600000 | 644.36 |
1470960000000 | 643.0599 |
1471219200000 | 644.6 |
1471305600000 | 650.4299 |
1471392000000 | 641.3099 |
1471478400000 | 647.34 |
1471564800000 | 643.9299 |
1471824000000 | 639.36 |
1471910400000 | 646.38 |
1471996800000 | 648.33 |
1472083200000 | 644.12 |
1472169600000 | 649.9299 |
1472428800000 | 646.7 |
1472515200000 | 650.34 |
1472601600000 | 644.0599 |
1472688000000 | 641.9 |
1472774400000 | 648.29 |
1473033600000 | 648.3099 |
1473120000000 | 648.8 |
1473206400000 | 655.12 |
1473292800000 | 647.5599 |
1473379200000 | 637.26 |
1473638400000 | 625.9299 |
1473724800000 | 628.64 |
1473811200000 | 629.8099 |
1473897600000 | 626.52 |
1473984000000 | 621.22 |
1474243200000 | 627.09 |
1474329600000 | 627.47 |
1474416000000 | 628.86 |
1474502400000 | 639.89 |
1474588800000 | 637.32 |
1474848000000 | 627.45 |
1474934400000 | 625.44 |
1475020800000 | 634.1799 |
1475107200000 | 635.3099 |
1475193600000 | 641.48 |
1475452800000 | 643.29 |
1475539200000 | 649.91 |
1475625600000 | 648.49 |
1475712000000 | 649.49 |
1475798400000 | 643.32 |
1476057600000 | 650.01 |
1476144000000 | 646.11 |
1476230400000 | 644.5599 |
1476316800000 | 640.91 |
1476403200000 | 650.08 |
1476662400000 | 645 |
1476748800000 | 651.5599 |
1476835200000 | 651.29 |
1476921600000 | 652.24 |
1477008000000 | 653.19 |
1477267200000 | 654.85 |
1477353600000 | 658.27 |
1477440000000 | 650.14 |
1477526400000 | 653.08 |
1477612800000 | 656.59 |
1477872000000 | 653.84 |
1477958400000 | 648.26 |
1478044800000 | 641.38 |
1478131200000 | 634.94 |
1478217600000 | 633.45 |
1478476800000 | 643.21 |
1478563200000 | 644.16 |
1478649600000 | 659.49 |
1478736000000 | 664.1799 |
1478822400000 | 660.8099 |
1479081600000 | 663.88 |
1479168000000 | 665.04 |
1479254400000 | 656.17 |
1479340800000 | 661.1799 |
1479427200000 | 657.27 |
1479686400000 | 656.58 |
1479772800000 | 658.17 |
1479859200000 | 656.89 |
1479945600000 | 660.5599 |
1480032000000 | 660.84 |
1480291200000 | 652.08 |
1480377600000 | 653.87 |
1480464000000 | 664.4 |
1480550400000 | 661.35 |
1480636800000 | 659.7 |
1480896000000 | 668.26 |
1480982400000 | 670.99 |
1481068800000 | 686.17 |
1481155200000 | 697.67 |
1481241600000 | 698.94 |
1481500800000 | 699.15 |
1481587200000 | 701.28 |
1481673600000 | 699.05 |
1481760000000 | 706.4299 |
1481846400000 | 710.28 |
1482105600000 | 710.82 |
1482192000000 | 708.79 |
1482278400000 | 710.24 |
1482364800000 | 710.27 |
1482451200000 | 709.98 |
1482796800000 | 711.54 |
1482883200000 | 713.89 |
1482969600000 | 712.26 |
1483056000000 | 712.46 |
1483315200000 | 717.4 |
1483401600000 | 717.17 |
1483488000000 | 717.86 |
1483574400000 | 718.27 |
1483660800000 | 716.95 |
1483920000000 | 714.74 |
1484006400000 | 713.99 |
1484092800000 | 719.51 |
1484179200000 | 712.38 |
1484265600000 | 721.09 |
1484524800000 | 715.39 |
1484611200000 | 713.78 |
1484697600000 | 721.05 |
1484784000000 | 721.88 |
1484870400000 | 725.09 |
1485129600000 | 718.6 |
1485216000000 | 722.48 |
1485302400000 | 733.65 |
1485388800000 | 738.17 |
1485475200000 | 738.21 |
1485734400000 | 728.21 |
1485820800000 | 714.78 |
1485907200000 | 719.58 |
1485993600000 | 722.6 |
1486080000000 | 720.67 |
1486339200000 | 711.37 |
1486425600000 | 717.58 |
1486512000000 | 713.83 |
1486598400000 | 722.95 |
1486684800000 | 729.16 |
1486944000000 | 737.64 |
1487030400000 | 735.03 |
1487116800000 | 738.97 |
1487203200000 | 736.38 |
1487289600000 | 736.8 |
1487548800000 | 740.12 |
1487635200000 | 746.08 |
1487721600000 | 741.63 |
1487808000000 | 733.61 |
1487894400000 | 723.6 |
1488153600000 | 725.96 |
1488240000000 | 724.78 |
1488326400000 | 738.26 |
1488412800000 | 737.87 |
1488499200000 | 735.98 |
1488758400000 | 733.34 |
1488844800000 | 733.52 |
1488931200000 | 731.45 |
1489017600000 | 735.09 |
1489104000000 | 735.35 |
1489363200000 | 738.67 |
1489449600000 | 738.6799 |
1489536000000 | 740.71 |
1489622400000 | 744.29 |
1489708800000 | 745.34 |
1489968000000 | 742.14 |
1490054400000 | 736.32 |
1490140800000 | 733.86 |
1490227200000 | 743.13 |
1490313600000 | 743.89 |
1490572800000 | 739.75 |
1490659200000 | 746.97 |
1490745600000 | 748.65 |
1490832000000 | 752.6799 |
1490918400000 | 754.39 |
1491177600000 | 754.52 |
1491264000000 | 757.16 |
1491350400000 | 756.87 |
1491436800000 | 758.25 |
1491523200000 | 760.22 |
1491782400000 | 757.21 |
1491868800000 | 751.44 |
1491955200000 | 749.6 |
1492041600000 | 748.73 |
1492473600000 | 736.0599 |
1492560000000 | 735.98 |
1492646400000 | 737.01 |
1492732800000 | 737.03 |
1492992000000 | 764.45 |
1493078400000 | 766.01 |
1493164800000 | 765.08 |
1493251200000 | 764.35 |
1493337600000 | 766.26 |
1493596800000 | 766.26 |
1493683200000 | 764.2 |
1493769600000 | 767.07 |
1493856000000 | 772.14 |
1493942400000 | 779.67 |
1494201600000 | 772.34 |
1494288000000 | 776.32 |
1494374400000 | 777.13 |
1494460800000 | 771.77 |
1494547200000 | 771.04 |
1494806400000 | 770.33 |
1494892800000 | 768.5599 |
1494979200000 | 756.97 |
1495065600000 | 757.6799 |
1495152000000 | 761.49 |
1495411200000 | 759.15 |
1495497600000 | 763.96 |
1495584000000 | 762.67 |
1495670400000 | 760.25 |
1495756800000 | 759.98 |
1496016000000 | 762.34 |
1496102400000 | 757.8099 |
1496188800000 | 756.86 |
1496275200000 | 762.55 |
1496361600000 | 772.87 |
1496620800000 | 771.62 |
1496707200000 | 762.3 |
1496793600000 | 758.58 |
1496880000000 | 761.69 |
1496966400000 | 772.8 |
1497225600000 | 767.9299 |
1497312000000 | 773.39 |
1497398400000 | 772.8 |
1497484800000 | 766.86 |
1497571200000 | 772.23 |
1497830400000 | 783.94 |
1497916800000 | 777.3099 |
1498003200000 | 775.63 |
1498089600000 | 773.24 |
1498176000000 | 769.74 |
1498435200000 | 770.92 |
1498521600000 | 767.95 |
1498608000000 | 766.2 |
1498694400000 | 751.12 |
1498780800000 | 741 |
1499040000000 | 751.92 |
1499126400000 | 749.05 |
1499212800000 | 747.77 |
1499299200000 | 740.1799 |
1499385600000 | 736.69 |
1499644800000 | 741.78 |
1499731200000 | 740.98 |
1499817600000 | 752.36 |
1499904000000 | 756.01 |
1499990400000 | 760.07 |
1500249600000 | 760.05 |
1500336000000 | 748.55 |
1500422400000 | 753.36 |
1500508800000 | 752.13 |
1500595200000 | 742.16 |
1500854400000 | 742.32 |
1500940800000 | 741.25 |
1501027200000 | 744.19 |
1501113600000 | 735.01 |
1501200000000 | 728.44 |
1501459200000 | 727.71 |
1501545600000 | 732.52 |
1501632000000 | 726.08 |
1501718400000 | 725.33 |
1501804800000 | 733.02 |
1502064000000 | 732.58 |
1502150400000 | 733.25 |
1502236800000 | 724.44 |
1502323200000 | 717.3 |
1502409600000 | 716.77 |
1502668800000 | 725.14 |
1502755200000 | 724.63 |
1502841600000 | 732.15 |
1502928000000 | 731.26 |
1503014400000 | 728.14 |
1503273600000 | 721.86 |
1503360000000 | 734.41 |
1503446400000 | 733.47 |
1503532800000 | 732.96 |
1503619200000 | 734.0599 |
1503878400000 | 728.55 |
1503964800000 | 717.98 |
1504051200000 | 722.38 |
1504137600000 | 723.39 |
1504224000000 | 729.65 |
1504483200000 | 727.49 |
1504569600000 | 727.03 |
1504656000000 | 730.76 |
1504742400000 | 735.32 |
1504828800000 | 734.95 |
1505088000000 | 745.53 |
1505174400000 | 752.01 |
1505260800000 | 750.58 |
1505347200000 | 751 |
1505433600000 | 747.71 |
1505692800000 | 754.02 |
1505779200000 | 753.23 |
1505865600000 | 756.36 |
1505952000000 | 759.64 |
1506038400000 | 758.8099 |
1506297600000 | 760.07 |
1506384000000 | 764.45 |
1506470400000 | 763.99 |
1506556800000 | 770.99 |
1506643200000 | 778.58 |
1506902400000 | 780.23 |
1506988800000 | 782.53 |
1507075200000 | 787.74 |
1507161600000 | 787.74 |
1507248000000 | 785.4 |
1507507200000 | 785.1 |
1507593600000 | 783.55 |
1507680000000 | 781.96 |
1507766400000 | 783.7 |
1507852800000 | 790.25 |
1508112000000 | 791.48 |
1508198400000 | 789.11 |
1508284800000 | 791.1 |
1508371200000 | 790.05 |
1508457600000 | 794.44 |
1508716800000 | 798.3099 |
1508803200000 | 795.67 |
1508889600000 | 796.09 |
1508976000000 | 799.35 |
1509062400000 | 804.02 |
1509321600000 | 802.39 |
1509408000000 | 802.21 |
1509494400000 | 816.73 |
1509580800000 | 818.1 |
1509667200000 | 825.9299 |
1509926400000 | 827.33 |
1510012800000 | 820.48 |
1510099200000 | 821.95 |
1510185600000 | 805.66 |
1510272000000 | 802.42 |
1510531200000 | 795.46 |
1510617600000 | 791.33 |
1510704000000 | 786.33 |
1510790400000 | 789.02 |
1510876800000 | 788.36 |
1511136000000 | 795.1799 |
1511222400000 | 802.53 |
1511308800000 | 795.75 |
1511395200000 | 795.76 |
1511481600000 | 799.66 |
1511740800000 | 792.08 |
1511827200000 | 793.54 |
1511913600000 | 794.41 |
1512000000000 | 792.5 |
1512086400000 | 783.94 |
1512345600000 | 794.8 |
1512432000000 | 792.78 |
1512518400000 | 791.2 |
1512604800000 | 787.47 |
1512691200000 | 794 |
1512950400000 | 794.62 |
1513036800000 | 799.41 |
1513123200000 | 799.1799 |
1513209600000 | 794.46 |
1513296000000 | 796.12 |
1513555200000 | 806.27 |
1513641600000 | 803.54 |
1513728000000 | 797.23 |
1513814400000 | 801.19 |
1513900800000 | 799.09 |
1514332800000 | 801.88 |
1514419200000 | 797.98 |
1514505600000 | 791.72 |
1514851200000 | 791.53 |
1514937600000 | 798.24 |
1515024000000 | 812.05 |
1515110400000 | 819.85 |
1515369600000 | 822.22 |
1515456000000 | 827.8 |
1515542400000 | 819.52 |
1515628800000 | 820.9299 |
1515715200000 | 825.88 |
1515974400000 | 824.73 |
1516060800000 | 823.46 |
1516147200000 | 820.76 |
1516233600000 | 831.83 |
1516320000000 | 837.55 |
1516579200000 | 835.47 |
1516665600000 | 832.04 |
1516752000000 | 824.47 |
1516838400000 | 825.61 |
1516924800000 | 828.73 |
1517184000000 | 829.22 |
1517270400000 | 821.4299 |
1517356800000 | 817.02 |
1517443200000 | 810.79 |
1517529600000 | 790.52 |
1517788800000 | 787 |
1517875200000 | 771.9299 |
1517961600000 | 785.29 |
1518048000000 | 762.24 |
1518134400000 | 754.19 |
1518393600000 | 767.61 |
1518480000000 | 764.35 |
1518566400000 | 772.72 |
1518652800000 | 780.55 |
1518739200000 | 785.82 |
1518998400000 | 782.04 |
1519084800000 | 790.5599 |
1519171200000 | 793.79 |
1519257600000 | 796.45 |
1519344000000 | 793.62 |
1519603200000 | 798.54 |
1519689600000 | 795.3 |
1519776000000 | 791.12 |
1519862400000 | 775.05 |
1519948800000 | 757.94 |
1520208000000 | 768.91 |
1520294400000 | 767.97 |
1520380800000 | 775.22 |
1520467200000 | 785.1 |
1520553600000 | 786.03 |
1520812800000 | 789.35 |
1520899200000 | 778.84 |
1520985600000 | 772.87 |
1521072000000 | 777.37 |
1521158400000 | 775.21 |
1521417600000 | 766.22 |
1521504000000 | 775.53 |
1521590400000 | 780.86 |
1521676800000 | 763.3099 |
1521763200000 | 750.75 |
1522022400000 | 743.8099 |
1522108800000 | 756.32 |
1522195200000 | 749.59 |
1522281600000 | 754.4299 |
1522713600000 | 750.34 |
1522800000000 | 742.23 |
1522886400000 | 766.05 |
1522972800000 | 759.2 |
1523232000000 | 757.78 |
1523318400000 | 765.8099 |
1523404800000 | 757.59 |
1523491200000 | 765.85 |
1523577600000 | 768.79 |
1523836800000 | 766.15 |
1523923200000 | 778.37 |
1524009600000 | 785.42 |
1524096000000 | 785.28 |
1524182400000 | 788.32 |
1524441600000 | 789.63 |
1524528000000 | 789.2 |
1524614400000 | 777 |
1524700800000 | 782.07 |
1524787200000 | 788.39 |
1525046400000 | 787.99 |
1525132800000 | 787.99 |
1525219200000 | 797.62 |
1525305600000 | 788.67 |
1525392000000 | 793.41 |
1525651200000 | 797.84 |
1525737600000 | 798.6799 |
1525824000000 | 802.63 |
1525910400000 | 807.92 |
1525996800000 | 808.08 |
1526256000000 | 808.07 |
1526342400000 | 811.97 |
1526428800000 | 819.96 |
1526515200000 | 826.62 |
1526601600000 | 824.12 |
1526860800000 | 825.24 |
1526947200000 | 828.67 |
1527033600000 | 812.01 |
1527120000000 | 808.67 |
1527206400000 | 810.78 |
1527465600000 | 804.64 |
1527552000000 | 793.77 |
1527638400000 | 798.09 |
1527724800000 | 791.4299 |
1527811200000 | 802.12 |
1528070400000 | 802.62 |
1528156800000 | 805.51 |
1528243200000 | 810.77 |
1528329600000 | 806.9299 |
1528416000000 | 804.84 |
1528675200000 | 814.47 |
1528761600000 | 811.6 |
1528848000000 | 814.45 |
1528934400000 | 822.14 |
1529020800000 | 813.58 |
1529280000000 | 805.94 |
1529366400000 | 793.47 |
1529452800000 | 792.72 |
1529539200000 | 784.3099 |
1529625600000 | 791.22 |
1529884800000 | 771.26 |
1529971200000 | 769.59 |
1530057600000 | 779.63 |
1530144000000 | 770.75 |
1530230400000 | 780.33 |
1530489600000 | 774.83 |
1530576000000 | 778.73 |
1530662400000 | 770.66 |
1530748800000 | 783.3099 |
1530835200000 | 788.13 |
1531094400000 | 792.95 |
1531180800000 | 797.74 |
1531267200000 | 783.64 |
1531353600000 | 788.8 |
1531440000000 | 791.84 |
1531699200000 | 791.41 |
1531785600000 | 801.54 |
1531872000000 | 810.72 |
1531958400000 | 803.38 |
1532044800000 | 791.89 |
1532304000000 | 787.11 |
1532390400000 | 800.74 |
1532476800000 | 797.73 |
1532563200000 | 807.26 |
1532649600000 | 807.71 |
1532908800000 | 802.52 |
1532995200000 | 803.6 |
1533081600000 | 807.6 |
1533168000000 | 796.13 |
1533254400000 | 797.28 |
1533513600000 | 790.07 |
1533600000000 | 793.78 |
1533686400000 | 792.4 |
1533772800000 | 794.01 |
1533859200000 | 777.39 |
1534118400000 | 777.8 |
1534204800000 | 779.21 |
1534291200000 | 763.58 |
1534377600000 | 768.03 |
1534464000000 | 765.74 |
1534723200000 | 775.16 |
1534809600000 | 778.03 |
1534896000000 | 779.5 |
1534982400000 | 778.84 |
1535068800000 | 781.84 |
1535328000000 | 790.3099 |
1535414400000 | 793.46 |
1535500800000 | 796.89 |
1535587200000 | 794.65 |
1535673600000 | 786.92 |
1535932800000 | 787.98 |
1536019200000 | 775.51 |
1536105600000 | 765.34 |
1536192000000 | 760.76 |
1536278400000 | 762.47 |
1536537600000 | 759.75 |
1536624000000 | 760.1 |
1536710400000 | 764.55 |
1536796800000 | 767.63 |
1536883200000 | 772.88 |
1537142400000 | 772.21 |
1537228800000 | 776.08 |
1537315200000 | 791.44 |
1537401600000 | 798.77 |
1537488000000 | 805.59 |
1537747200000 | 799.3 |
1537833600000 | 798.4 |
1537920000000 | 796.16 |
1538006400000 | 795.64 |
1538092800000 | 786.78 |
1538352000000 | 794.52 |
1538438400000 | 792.85 |
1538524800000 | 795.84 |
1538611200000 | 782.86 |
1538697600000 | 774.23 |
1538956800000 | 767.26 |
1539043200000 | 763.26 |
1539129600000 | 736.12 |
1539216000000 | 721.08 |
1539302400000 | 720.27 |
1539561600000 | 721.28 |
1539648000000 | 730.83 |
1539734400000 | 727.41 |
1539820800000 | 722.08 |
1539907200000 | 714.13 |
1540166400000 | 714.26 |
1540252800000 | 698.0599 |
1540339200000 | 689.1 |
1540425600000 | 702.02 |
1540512000000 | 697.28 |
1540771200000 | 701.12 |
1540857600000 | 697.82 |
1540944000000 | 711.74 |
1541030400000 | 710.02 |
1541116800000 | 712.86 |
1541376000000 | 712.37 |
1541462400000 | 710.84 |
1541548800000 | 717.46 |
1541635200000 | 713.88 |
1541721600000 | 710.16 |
1541980800000 | 703.65 |
1542067200000 | 706.53 |
1542153600000 | 698.15 |
1542240000000 | 698.19 |
1542326400000 | 695.87 |
1542585600000 | 694 |
1542672000000 | 674.46 |
1542758400000 | 683.45 |
1542844800000 | 671.85 |
1542931200000 | 671.73 |
1543190400000 | 676.33 |
1543276800000 | 663.89 |
1543363200000 | 662.77 |
1543449600000 | 668.54 |
1543536000000 | 673.53 |
1543795200000 | 681.5599 |
1543881600000 | 677.04 |
1543968000000 | 669.34 |
1544054400000 | 645.26 |
1544140800000 | 647.21 |
1544400000000 | 634.64 |
1544486400000 | 646.46 |
1544572800000 | 652.99 |
1544659200000 | 651.07 |
1544745600000 | 647.32 |
1545004800000 | 640.5 |
1545091200000 | 639.16 |
1545177600000 | 643.61 |
1545264000000 | 633.6 |
1545350400000 | 638.17 |
1545609600000 | 636.69 |
1545868800000 | 626.2 |
1545955200000 | 636.9299 |
1546214400000 | 640.28 |
1546387200000 | 637.55 |
1546473600000 | 624.96 |
1546560000000 | 647.3 |
1546819200000 | 648.66 |
1546905600000 | 652.45 |
1546992000000 | 657.88 |
1547078400000 | 659.47 |
1547164800000 | 657.95 |
1547424000000 | 653.79 |
1547510400000 | 656.3099 |
1547596800000 | 660.07 |
1547683200000 | 661.5599 |
1547769600000 | 678.66 |
1548028800000 | 676.0599 |
1548115200000 | 673.89 |
1548201600000 | 666.69 |
1548288000000 | 666.94 |
1548374400000 | 678.02 |
1548633600000 | 670.96 |
1548720000000 | 677.49 |
1548806400000 | 684.3 |
1548892800000 | 677.79 |
1548979200000 | 684.82 |
1549238400000 | 687.26 |
1549324800000 | 697.73 |
1549411200000 | 695.59 |
1549497600000 | 676.5 |
1549584000000 | 668.97 |
1549843200000 | 675.74 |
1549929600000 | 687.02 |
1550016000000 | 693.11 |
1550102400000 | 694.08 |
1550188800000 | 707.42 |
1550448000000 | 710.72 |
1550534400000 | 704.51 |
1550620800000 | 709.71 |
1550707200000 | 709.07 |
1550793600000 | 714.16 |
1551052800000 | 715.33 |
1551139200000 | 722.6799 |
1551225600000 | 717.72 |
1551312000000 | 716.73 |
1551398400000 | 721.87 |
1551657600000 | 720.22 |
1551744000000 | 720.25 |
1551830400000 | 721.28 |
1551916800000 | 712.17 |
1552003200000 | 707.39 |
1552262400000 | 715.67 |
1552348800000 | 717.88 |
1552435200000 | 724.19 |
1552521600000 | 723.48 |
1552608000000 | 729.1 |
1552867200000 | 726.89 |
1552953600000 | 731.53 |
1553040000000 | 727.11 |
1553126400000 | 726.05 |
1553212800000 | 707.71 |
1553472000000 | 707.9299 |
1553558400000 | 707.64 |
1553644800000 | 707.17 |
1553731200000 | 711.1799 |
1553817600000 | 717.37 |
1554076800000 | 731.7 |
1554163200000 | 735.19 |
1554249600000 | 752.52 |
1554336000000 | 751.2 |
1554422400000 | 755.69 |
1554681600000 | 752.04 |
1554768000000 | 745.39 |
1554854400000 | 747.62 |
1554940800000 | 746.9299 |
1555027200000 | 754.33 |
1555286400000 | 754.09 |
1555372800000 | 757.19 |
1555459200000 | 761.91 |
1555545600000 | 764.84 |
1555977600000 | 761.03 |
1556064000000 | 752.74 |
1556150400000 | 750.25 |
1556236800000 | 749.61 |
1556496000000 | 746.9 |
1556582400000 | 747.59 |
1556668800000 | 747.59 |
1556755200000 | 742.2 |
1556841600000 | 745.08 |
1557100800000 | 732.14 |
1557187200000 | 714.2 |
1557273600000 | 714.65 |
1557360000000 | 698.92 |
1557446400000 | 707.72 |
1557705600000 | 697.03 |
1557792000000 | 706.36 |
1557878400000 | 707.78 |
1557964800000 | 725.44 |
1558051200000 | 721.8099 |
1558310400000 | 705.58 |
1558396800000 | 709.5599 |
1558483200000 | 712.4 |
1558569600000 | 695.71 |
1558656000000 | 698.33 |
1558915200000 | 703.72 |
1559001600000 | 695.0599 |
1559088000000 | 684.23 |
1559174400000 | 688.29 |
1559260800000 | 680.17 |
1559520000000 | 686.67 |
1559606400000 | 699.84 |
1559692800000 | 701.21 |
1559779200000 | 704.1 |
1559865600000 | 711.98 |
1560124800000 | 713.15 |
1560211200000 | 725.14 |
1560297600000 | 725.17 |
1560384000000 | 727.29 |
1560470400000 | 724.07 |
1560729600000 | 721.42 |
1560816000000 | 735.5599 |
1560902400000 | 732.8099 |
1560988800000 | 735.88 |
1561075200000 | 736.6 |
1561334400000 | 733.11 |
1561420800000 | 733.16 |
1561507200000 | 731.64 |
1561593600000 | 732.54 |
1561680000000 | 740.29 |
1561939200000 | 745.82 |
1562025600000 | 741.32 |
1562112000000 | 744.02 |
1562198400000 | 743.3 |
1562284800000 | 741.8099 |
1562544000000 | 741.1799 |
1562630400000 | 730.21 |
1562716800000 | 729.89 |
1562803200000 | 724.88 |
1562889600000 | 733.34 |
1563148800000 | 738.71 |
1563235200000 | 743.77 |
1563321600000 | 734.7 |
1563408000000 | 728.92 |
1563494400000 | 732.19 |
1563753600000 | 736.38 |
1563840000000 | 756.1 |
1563926400000 | 758.01 |
1564012800000 | 747.08 |
1564099200000 | 747.12 |
1564358400000 | 745.63 |
1564444800000 | 734.49 |
1564531200000 | 732.69 |
1564617600000 | 735.49 |
1564704000000 | 707.52 |
1564963200000 | 700.95 |
1565049600000 | 691.25 |
1565136000000 | 695.3099 |
1565222400000 | 714.15 |
1565308800000 | 705.78 |
1565568000000 | 707.02 |
1565654400000 | 713.97 |
1565740800000 | 693.42 |
1565827200000 | 687.62 |
1565913600000 | 693.54 |
1566172800000 | 702.96 |
1566259200000 | 699.73 |
1566345600000 | 709.25 |
1566432000000 | 706.75 |
1566518400000 | 695.4299 |
1566777600000 | 697.27 |
1566864000000 | 700.0599 |
1566950400000 | 700.62 |
1567036800000 | 713.91 |
1567123200000 | 720.3 |
1567382400000 | 720.74 |
1567468800000 | 715.25 |
1567555200000 | 721.6 |
1567641600000 | 724.89 |
1567728000000 | 730.95 |
1567987200000 | 729.01 |
1568073600000 | 734.58 |
1568160000000 | 742.69 |
1568246400000 | 749.3099 |
1568332800000 | 756.4299 |
1568592000000 | 748.23 |
1568678400000 | 746.1 |
1568764800000 | 746.21 |
1568851200000 | 749.19 |
1568937600000 | 748.23 |
1569196800000 | 739.26 |
1569283200000 | 735.7 |
1569369600000 | 733.87 |
1569456000000 | 735.21 |
1569542400000 | 743.9299 |
1569801600000 | 749.99 |
1569888000000 | 739.72 |
1569974400000 | 715.23 |
1570060800000 | 714.61 |
1570147200000 | 720.84 |
1570406400000 | 731.51 |
1570492800000 | 719.24 |
1570579200000 | 724.29 |
1570665600000 | 737.61 |
1570752000000 | 754.94 |
1571011200000 | 749.95 |
1571097600000 | 757.61 |
1571184000000 | 758.24 |
1571270400000 | 756.3099 |
1571356800000 | 755.49 |
1571616000000 | 757.6799 |
1571702400000 | 751.13 |
1571788800000 | 757.2 |
1571875200000 | 764.49 |
1571961600000 | 769.71 |
1572220800000 | 772.02 |
1572307200000 | 772.5 |
1572393600000 | 765.29 |
1572480000000 | 761.94 |
1572566400000 | 771.91 |
1572825600000 | 782.65 |
1572912000000 | 787.9 |
1572998400000 | 791.24 |
1573084800000 | 795.48 |
1573171200000 | 796.61 |
1573430400000 | 793.3099 |
1573516800000 | 800.1799 |
1573603200000 | 799.94 |
1573689600000 | 798.11 |
1573776000000 | 803.5599 |
1574035200000 | 800.86 |
1574121600000 | 797.4299 |
1574208000000 | 795.44 |
1574294400000 | 792.36 |
1574380800000 | 794.61 |
1574640000000 | 797.92 |
1574726400000 | 798.19 |
1574812800000 | 796.14 |
1574899200000 | 795.73 |
1574985600000 | 794.25 |
1575244800000 | 778.12 |
1575331200000 | 774.57 |
1575417600000 | 787.92 |
1575504000000 | 784.87 |
1575590400000 | 794.29 |
1575849600000 | 795.54 |
1575936000000 | 791.07 |
1576022400000 | 792.63 |
1576108800000 | 799.98 |
1576195200000 | 803.57 |
1576454400000 | 809.46 |
1576540800000 | 801.69 |
1576627200000 | 800.01 |
1576713600000 | 803.0599 |
1576800000000 | 812.85 |
1577059200000 | 812.08 |
1577145600000 | 812.11 |
1577404800000 | 813.22 |
1577664000000 | 808.96 |
1577750400000 | 809.0599 |
1577923200000 | 813.12 |
1578009600000 | 801.63 |
1578268800000 | 794.19 |
1578355200000 | 796.55 |
1578441600000 | 795.55 |
1578528000000 | 798.46 |
1578614400000 | 796.27 |
1578873600000 | 796.09 |
1578960000000 | 793.67 |
1579046400000 | 788.12 |
1579132800000 | 789.84 |
1579219200000 | 796.08 |
1579478400000 | 796.15 |
1579564800000 | 795.1 |
1579651200000 | 791.92 |
1579737600000 | 781.92 |
1579824000000 | 794.24 |
1580083200000 | 770.57 |
1580169600000 | 780.69 |
1580256000000 | 787.1799 |
1580342400000 | 778.62 |
1580428800000 | 770.4 |
1580688000000 | 774.37 |
1580774400000 | 793.4299 |
1580860800000 | 805.53 |
1580947200000 | 811.49 |
1581033600000 | 805.4 |
1581292800000 | 807.72 |
1581379200000 | 819.4299 |
1581465600000 | 824.12 |
1581552000000 | 826.74 |
1581638400000 | 823.62 |
1581897600000 | 827.12 |
1581984000000 | 818.85 |
1582070400000 | 820.39 |
1582156800000 | 815.83 |
1582243200000 | 812.51 |
1582502400000 | 781.2 |
1582588800000 | 766.54 |
1582675200000 | 766.21 |
1582761600000 | 740.02 |
1582848000000 | 706.47 |
1583107200000 | 709.8099 |
1583193600000 | 721.28 |
1583280000000 | 731.33 |
1583366400000 | 721.05 |
1583452800000 | 695.2 |
1583712000000 | 638.6 |
1583798400000 | 627.9299 |
1583884800000 | 634.86 |
1583971200000 | 573.29 |
1584057600000 | 585.29 |
1584316800000 | 550.04 |
1584403200000 | 572.77 |
1584489600000 | 555.09 |
1584576000000 | 568.49 |
1584662400000 | 581.16 |
1584921600000 | 562.7 |
1585008000000 | 606.64 |
1585094400000 | 609.19 |
1585180800000 | 614.84 |
1585267200000 | 592.84 |
1585526400000 | 615.59 |
1585612800000 | 630.13 |
1585699200000 | 606.29 |
1585785600000 | 609.2 |
1585872000000 | 611.27 |
1586131200000 | 638.08 |
1586217600000 | 663.89 |
1586304000000 | 658.53 |
1586390400000 | 666.91 |
1586822400000 | 678.3 |
1586908800000 | 653.87 |
1586995200000 | 651.04 |
1587081600000 | 673.37 |
1587340800000 | 677.55 |
1587427200000 | 649.7 |
1587513600000 | 662.74 |
1587600000000 | 671.12 |
1587686400000 | 658.04 |
1587945600000 | 671.14 |
1588032000000 | 684.44 |
1588118400000 | 696.74 |
1588204800000 | 674.86 |
1588291200000 | 674.86 |
1588550400000 | 657.08 |
1588636800000 | 673.21 |
1588723200000 | 665.78 |
1588809600000 | 678.4299 |
1588896000000 | 686.5 |
1589155200000 | 674.44 |
1589241600000 | 671.16 |
1589328000000 | 655.07 |
1589414400000 | 642.42 |
1589500800000 | 649.6799 |
1589760000000 | 683.91 |
1589846400000 | 676.63 |
1589932800000 | 687.9299 |
1590019200000 | 680.71 |
1590105600000 | 682.2 |
1590364800000 | 690.36 |
1590451200000 | 691.97 |
1590537600000 | 696.92 |
1590624000000 | 714.02 |
1590710400000 | 706.16 |
1590969600000 | 709.33 |
1591056000000 | 727.11 |
1591142400000 | 748.73 |
1591228800000 | 746.95 |
1591315200000 | 766.92 |
1591574400000 | 759.99 |
1591660800000 | 749.59 |
1591747200000 | 742.74 |
1591833600000 | 711.64 |
1591920000000 | 711.9299 |
1592179200000 | 711.52 |
1592265600000 | 733.41 |
1592352000000 | 736.47 |
1592438400000 | 738.97 |
1592524800000 | 735.39 |
1592784000000 | 732.19 |
1592870400000 | 743.58 |
1592956800000 | 720.97 |
1593043200000 | 726.2 |
1593129600000 | 721.14 |
1593388800000 | 734.47 |
1593475200000 | 734.41 |
1593561600000 | 734.3 |
1593648000000 | 757.12 |
1593734400000 | 749.79 |
1593993600000 | 761.15 |
1594080000000 | 761.89 |
1594166400000 | 755.36 |
1594252800000 | 750.65 |
1594339200000 | 759.03 |
1594598400000 | 775.37 |
1594684800000 | 771.13 |
1594771200000 | 786.16 |
1594857600000 | 786.5 |
1594944000000 | 787.97 |
1595203200000 | 793.96 |
1595289600000 | 796.66 |
1595376000000 | 792.7 |
1595462400000 | 797.4 |
1595548800000 | 786.85 |
1595808000000 | 788.1799 |
1595894400000 | 788.42 |
1595980800000 | 779.27 |
1596067200000 | 763.13 |
1596153600000 | 760.77 |
1596412800000 | 776.33 |
1596499200000 | 770.57 |
1596585600000 | 779.19 |
1596672000000 | 769.55 |
1596758400000 | 771.3099 |
1597017600000 | 771.63 |
1597104000000 | 785.89 |
1597190400000 | 796.12 |
1597276800000 | 791.49 |
1597363200000 | 785.14 |
1597622400000 | 787.78 |
1597708800000 | 784.49 |
1597795200000 | 788.48 |
1597881600000 | 777.54 |
1597968000000 | 777.07 |
1598227200000 | 796.91 |
1598313600000 | 794.34 |
1598400000000 | 804.76 |
1598486400000 | 799.11 |
1598572800000 | 794.23 |
1598832000000 | 793.11 |
1598918400000 | 791.83 |
1599004800000 | 809.1799 |
1599091200000 | 798.72 |
1599177600000 | 793.15 |
1599436800000 | 808.53 |
1599523200000 | 798.7 |
1599609600000 | 813.01 |
1599696000000 | 812.47 |
1599782400000 | 815.86 |
1600041600000 | 815.61 |
1600128000000 | 816.67 |
1600214400000 | 820.6799 |
1600300800000 | 818.19 |
1600387200000 | 816.36 |
1600646400000 | 782.29 |
1600732800000 | 785.48 |
1600819200000 | 787.9299 |
1600905600000 | 779.86 |
1600992000000 | 772.6799 |
1601251200000 | 793.9 |
1601337600000 | 793.0599 |
1601424000000 | 789.11 |
1601510400000 | 790.66 |
1601596800000 | 791.79 |
1601856000000 | 794.51 |
1601942400000 | 792.49 |
1602028800000 | 802.98 |
1602115200000 | 807.94 |
1602201600000 | 805.22 |
1602460800000 | 810.76 |
1602547200000 | 805.37 |
1602633600000 | 804.28 |
1602720000000 | 786.5599 |
1602806400000 | 800.3 |
1603065600000 | 794.14 |
1603152000000 | 784.6799 |
1603238400000 | 780.38 |
1603324800000 | 776.74 |
1603411200000 | 786.19 |
1603670400000 | 768.83 |
1603756800000 | 765.46 |
1603843200000 | 736.98 |
1603929600000 | 737.89 |
1604016000000 | 739.41 |
1604275200000 | 755.95 |
1604361600000 | 774.26 |
1604448000000 | 783.8099 |
1604534400000 | 804.58 |
1604620800000 | 803.02 |
1604880000000 | 833.11 |
1604966400000 | 835.8099 |
1605052800000 | 838.79 |
1605139200000 | 829.04 |
1605225600000 | 827.49 |
1605484800000 | 832 |
1605571200000 | 830.42 |
1605657600000 | 835.63 |
1605744000000 | 829.7 |
1605830400000 | 835.08 |
1606089600000 | 832.5599 |
1606176000000 | 844.18 |
1606262400000 | 838.46 |
1606348800000 | 843.2 |
1606435200000 | 850.99 |
1606694400000 | 847.31 |
1606780800000 | 851.19 |
1606867200000 | 842.46 |
1606953600000 | 833.46 |
1607040000000 | 832.79 |
1607299200000 | 840.94 |
1607385600000 | 840.17 |
1607472000000 | 846.93 |
1607558400000 | 847.45 |
1607644800000 | 841.99 |
1607904000000 | 846.98 |
1607990400000 | 851.01 |
1608076800000 | 853.48 |
1608163200000 | 860.52 |
1608249600000 | 860.69 |
1608508800000 | 845.33 |
1608595200000 | 854.57 |
1608681600000 | 861.19 |
1608768000000 | 862.15 |
1609113600000 | 871.72 |
1609200000000 | 871.27 |
1609286400000 | 868.21 |
1609372800000 | 864.96 |
1609718400000 | 874.28 |
1609804800000 | 866.66 |
1609891200000 | 884.65 |
1609977600000 | 897.08 |
1610064000000 | 896.9 |
1610323200000 | 894.22 |
1610409600000 | 889.31 |
1610496000000 | 893.09 |
1610582400000 | 891.07 |
1610668800000 | 877.12 |
1610928000000 | 882.26 |
1611014400000 | 875.5 |
1611100800000 | 879.48 |
1611187200000 | 878.4 |
1611273600000 | 870.53 |
1611532800000 | 856.52 |
1611619200000 | 873.09 |
1611705600000 | 857.2 |
1611792000000 | 861.86 |
1611878400000 | 851.32 |
1612137600000 | 862.83 |
1612224000000 | 871.53 |
1612310400000 | 873.73 |
1612396800000 | 876.09 |
1612483200000 | 877.38 |
1612742400000 | 884.82 |
1612828800000 | 879.92 |
1612915200000 | 873.16 |
1613001600000 | 875.99 |
1613088000000 | 875.76 |
1613347200000 | 880.17 |
1613433600000 | 880.22 |
1613520000000 | 873.67 |
1613606400000 | 867.11 |
1613692800000 | 872.46 |
1613952000000 | 872.25 |
1614038400000 | 871.01 |
1614124800000 | 879.82 |
1614211200000 | 865.09 |
1614297600000 | 857.24 |
1614556800000 | 876.05 |
1614643200000 | 881.71 |
1614729600000 | 879.49 |
1614816000000 | 877.44 |
1614902400000 | 870.93 |
1615161600000 | 903.61 |
1615248000000 | 904.12 |
1615334400000 | 918.34 |
1615420800000 | 917.7 |
1615507200000 | 914.8 |
1615766400000 | 908.48 |
1615852800000 | 912.2 |
1615939200000 | 913.25 |
1616025600000 | 923.83 |
1616112000000 | 912.93 |
1616371200000 | 915.83 |
1616457600000 | 917.68 |
1616544000000 | 919.44 |
1616630400000 | 924.89 |
1616716800000 | 934.02 |
1616976000000 | 938.8 |
1617062400000 | 948.67 |
1617148800000 | 941.67 |
1617235200000 | 943.83 |
1617667200000 | 953.04 |
1617753600000 | 948.1 |
1617840000000 | 946.77 |
1617926400000 | 949.56 |
1618185600000 | 946.83 |
1618272000000 | 951.08 |
1618358400000 | 948.66 |
1618444800000 | 953.24 |
1618531200000 | 964.11 |
1618790400000 | 957.06 |
1618876800000 | 946.35 |
1618963200000 | 957.06 |
1619049600000 | 956.6 |
1619136000000 | 959.16 |
1619395200000 | 963.45 |
1619481600000 | 960.01 |
1619568000000 | 958.06 |
1619654400000 | 951.65 |
1619740800000 | 940.28 |
1620000000000 | 945.78 |
1620086400000 | 935.55 |
1620172800000 | 961.67 |
1620259200000 | 971.57 |
1620345600000 | 974.66 |
1620604800000 | 980.92 |
1620691200000 | 964.29 |
1620777600000 | 960.99 |
1620864000000 | 963.6 |
1620950400000 | 967.31 |
1621209600000 | 963.67 |
1621296000000 | 960.21 |
1621382400000 | 944.86 |
1621468800000 | 955.65 |
1621555200000 | 958.59 |
1621814400000 | 959.86 |
1621900800000 | 957.29 |
1621987200000 | 952.58 |
1622073600000 | 955.64 |
1622160000000 | 959.17 |
1622419200000 | 956.52 |
1622505600000 | 965 |
1622592000000 | 966.91 |
1622678400000 | 965.25 |
1622764800000 | 969.5 |
1623024000000 | 959.3 |
1623110400000 | 956.52 |
1623196800000 | 954.1 |
1623283200000 | 950.79 |
1623369600000 | 954.22 |
1623628800000 | 952.09 |
1623715200000 | 955.28 |
1623801600000 | 961.43 |
1623888000000 | 952.73 |
1623974400000 | 940.27 |
1624233600000 | 955.51 |
1624320000000 | 966.51 |
1624406400000 | 954.71 |
1624492800000 | 960.48 |
1624579200000 | 958.09 |
1624838400000 | 958.25 |
1624924800000 | 967.38 |
1625011200000 | 962.16 |
1625097600000 | 969.14 |
1625184000000 | 970.07 |
1625443200000 | 972.89 |
1625529600000 | 960.24 |
1625616000000 | 971.76 |
1625702400000 | 957.24 |
1625788800000 | 978.36 |
1626048000000 | 982.73 |
1626134400000 | 981.23 |
1626220800000 | 981.96 |
1626307200000 | 982.6 |
1626393600000 | 977.02 |
1626652800000 | 956.06 |
1626739200000 | 968 |
1626825600000 | 978.92 |
1626912000000 | 983.57 |
1626998400000 | 994.36 |
1627257600000 | 994.25 |
1627344000000 | 994.86 |
1627430400000 | 992.58 |
1627516800000 | 991.14 |
1627603200000 | 998.55 |
1627862400000 | 994.02 |
1627948800000 | 996.32 |
1628035200000 | 1003.97 |
1628121600000 | 1008.15 |
1628208000000 | 1008.16 |
1628467200000 | 1007.45 |
1628553600000 | 1014.41 |
1628640000000 | 1018.94 |
1628726400000 | 1020.14 |
1628812800000 | 1025.65 |
1629072000000 | 1024.35 |
1629158400000 | 1022.06 |
1629244800000 | 1026.41 |
1629331200000 | 1011.39 |
1629417600000 | 1012.06 |
1629676800000 | 1014.73 |
1629763200000 | 1018.14 |
1629849600000 | 1016.42 |
1629936000000 | 1014.3 |
1630022400000 | 1019.07 |
1630281600000 | 1025.25 |
1630368000000 | 1017.21 |
1630454400000 | 1012.31 |
1630540800000 | 1015.73 |
1630627200000 | 1012.71 |
1630886400000 | 1024.65 |
1630972800000 | 1015.65 |
1631059200000 | 1008.26 |
1631145600000 | 1010.17 |
1631232000000 | 1007.56 |
1631491200000 | 1010.03 |
1631577600000 | 1005.97 |
1631664000000 | 1000.54 |
1631750400000 | 1002.46 |
1631836800000 | 980.13 |
1632096000000 | 960.53 |
1632182400000 | 969.63 |
1632268800000 | 979.64 |
1632355200000 | 987.45 |
1632441600000 | 982.19 |
1632700800000 | 980.79 |
1632787200000 | 964.43 |
1632873600000 | 968.04 |
1632960000000 | 966.63 |
1633046400000 | 955.75 |
1633305600000 | 951.98 |
1633392000000 | 961.71 |
1633478400000 | 939.88 |
1633564800000 | 963.69 |
1633651200000 | 958.98 |
1633910400000 | 962.24 |
1633996800000 | 960.9 |
1634083200000 | 971.87 |
1634169600000 | 984.37 |
1634256000000 | 986.74 |
1634515200000 | 982.24 |
1634601600000 | 984.92 |
1634688000000 | 985.23 |
1634774400000 | 977.76 |
1634860800000 | 986.72 |
1635120000000 | 993.39 |
1635206400000 | 1000.57 |
1635292800000 | 1003.42 |
1635379200000 | 996.95 |
1635465600000 | 1002.61 |
1635724800000 | 1008.83 |
1635811200000 | 1012.45 |
1635897600000 | 1014.81 |
1635984000000 | 1015.19 |
1636070400000 | 1018.33 |
1636329600000 | 1024.42 |
1636416000000 | 1024.3599 |
1636502400000 | 1028.76 |
1636588800000 | 1034.64 |
1636675200000 | 1036.89 |
1636934400000 | 1031.92 |
1637020800000 | 1035.41 |
1637107200000 | 1033.97 |
1637193600000 | 1031.28 |
1637280000000 | 1031.18 |
1637539200000 | 1038.45 |
1637625600000 | 1029.88 |
1637712000000 | 1023.06 |
1637798400000 | 1024.65 |
1637884800000 | 987.01 |
1638144000000 | 988.29 |
1638230400000 | 979.83 |
1638316800000 | 997.77 |
1638403200000 | 992.63 |
1638489600000 | 989.81 |
1638748800000 | 1001.49 |
1638835200000 | 1033.49 |
1638921600000 | 1024.1 |
1639008000000 | 1021.9 |
1639094400000 | 1019.54 |
1639353600000 | 1016.85 |
1639440000000 | 1014.5 |
1639526400000 | 1018.63 |
1639612800000 | 1031.65 |
1639699200000 | 1022.17 |
1639958400000 | 998.99 |
1640044800000 | 1010.09 |
1640131200000 | 1016.01 |
1640217600000 | 1026.99 |
1640304000000 | 1026.38 |
1640563200000 | 1033.84 |
1640649600000 | 1041.5 |
1640736000000 | 1039.72 |
1640822400000 | 1044.59 |
1640908800000 | 1043.29 |
1641168000000 | 1043.38 |
1641254400000 | 1058.78 |
1641340800000 | 1073.06 |
1641427200000 | 1055.85 |
1641513600000 | 1049.44 |
1641772800000 | 1039.21 |
1641859200000 | 1044.67 |
1641945600000 | 1053.26 |
1642032000000 | 1051.99 |
1642118400000 | 1036.2 |
1642377600000 | 1040.94 |
1642464000000 | 1024.97 |
1642550400000 | 1036.09 |
1642636800000 | 1040.02 |
1642723200000 | 1017.1 |
1642982400000 | 981.84 |
1643068800000 | 990.67 |
1643155200000 | 1010.35 |
1643241600000 | 1011.72 |
1643328000000 | 997.14 |
1643587200000 | 1002.28 |
1643673600000 | 1011.7 |
1643760000000 | 1020.94 |
1643846400000 | 1000.23 |
1643932800000 | 972.29 |
1644192000000 | 972.79 |
1644278400000 | 980.36 |
1644364800000 | 989.59 |
1644451200000 | 1001.54 |
1644537600000 | 984.6 |
1644796800000 | 962.44 |
1644883200000 | 984.16 |
1644969600000 | 992.53 |
1645056000000 | 990.28 |
1645142400000 | 986.88 |
1645401600000 | 961.94 |
1645488000000 | 960.03 |
1645574400000 | 963.36 |
1645660800000 | 925.65 |
1645747200000 | 953.98 |
1646006400000 | 948.65 |
1646092800000 | 926.18 |
1646179200000 | 938.74 |
1646265600000 | 921.3 |
1646352000000 | 888.05 |
1646611200000 | 870.26 |
1646697600000 | 861.54 |
1646784000000 | 918.84 |
1646870400000 | 898.31 |
1646956800000 | 908.02 |
1647216000000 | 931.75 |
1647302400000 | 927.31 |
1647388800000 | 958.21 |
1647475200000 | 958.07 |
1647561600000 | 962.89 |
1647820800000 | 966.6 |
1647907200000 | 971.65 |
1647993600000 | 970.87 |
1648080000000 | 977.24 |
1648166400000 | 980 |
1648425600000 | 986.38 |
1648512000000 | 996.37 |
1648598400000 | 987.5 |
1648684800000 | 976.65 |
1648771200000 | 980.98 |
1649030400000 | 984.69 |
1649116800000 | 988.8 |
1649203200000 | 966.32 |
1649289600000 | 969.01 |
1649376000000 | 985.9 |
1649635200000 | 982.11 |
1649721600000 | 981.11 |
1649808000000 | 981.3 |
1649894400000 | 992.14 |
1650326400000 | 986.64 |
1650412800000 | 1002.58 |
1650499200000 | 1015.41 |
1650585600000 | 986 |
1650844800000 | 967.86 |
1650931200000 | 962.7 |
1651017600000 | 979.41 |
1651104000000 | 984.61 |
1651190400000 | 999.03 |
1651449600000 | 979.72 |
1651536000000 | 984.67 |
1651622400000 | 985.82 |
1651708800000 | 976.41 |
1651795200000 | 957.92 |
1652054400000 | 939.14 |
1652140800000 | 946.18 |
1652227200000 | 959.99 |
1652313600000 | 950.72 |
1652400000000 | 973.35 |
1652659200000 | 969.03 |
1652745600000 | 989.6 |
1652832000000 | 978.7 |
1652918400000 | 964.4 |
1653004800000 | 968.91 |
1653264000000 | 987.05 |
1653350400000 | 969.54 |
1653436800000 | 978 |
1653523200000 | 984.74 |
1653609600000 | 1004.33 |
1653868800000 | 1005.51 |
1653955200000 | 993.33 |
1654041600000 | 986.62 |
1654128000000 | 1003.54 |
1654214400000 | 1005.72 |
1654473600000 | 1017.23 |
1654560000000 | 1011.82 |
1654646400000 | 1002.63 |
1654732800000 | 984.19 |
1654819200000 | 954.13 |
1655078400000 | 938.54 |
1655164800000 | 920.97 |
1655251200000 | 933.85 |
1655337600000 | 890.68 |
1655424000000 | 885.74 |
1655683200000 | 887.81 |
1655769600000 | 903.6 |
1655856000000 | 880.31 |
1655942400000 | 867.54 |
1656028800000 | 883.51 |
1656288000000 | 884.03 |
1656374400000 | 886.89 |
1656460800000 | 868.71 |
1656547200000 | 857.74 |
1656633600000 | 852.09 |
1656892800000 | 857.16 |
1656979200000 | 823.87 |
1657065600000 | 838.63 |
1657152000000 | 855.34 |
1657238400000 | 863.29 |
1657497600000 | 855.68 |
1657584000000 | 862.38 |
1657670400000 | 851.52 |
1657756800000 | 835.16 |
1657843200000 | 856.62 |
1658102400000 | 865.53 |
1658188800000 | 883.83 |
1658275200000 | 882.5 |
1658361600000 | 883.49 |
1658448000000 | 880.8 |
1658707200000 | 878.86 |
1658793600000 | 875.28 |
1658880000000 | 878.16 |
1658966400000 | 899.09 |
1659052800000 | 914.64 |
1659312000000 | 908.24 |
1659398400000 | 908.26 |
1659484800000 | 912.86 |
1659571200000 | 920.69 |
1659657600000 | 914.59 |
1659916800000 | 922.5 |
1660003200000 | 913.7 |
1660089600000 | 929.66 |
1660176000000 | 924.39 |
1660262400000 | 933.89 |
1660521600000 | 938.55 |
1660608000000 | 944.35 |
1660694400000 | 928.33 |
1660780800000 | 937.08 |
1660867200000 | 927.4 |
1661126400000 | 904.14 |
1661212800000 | 903.82 |
1661299200000 | 904.69 |
1661385600000 | 906.98 |
1661472000000 | 890.29 |
1661731200000 | 889.73 |
1661817600000 | 882.69 |
1661904000000 | 873.43 |
1661990400000 | 855.07 |
1662076800000 | 878.71 |
1662336000000 | 852.84 |
1662422400000 | 863.22 |
1662508800000 | 873.19 |
1662595200000 | 872.71 |
1662681600000 | 880.85 |
1662940800000 | 899.99 |
1663027200000 | 889.19 |
1663113600000 | 875.12 |
1663200000000 | 867.41 |
1663286400000 | 857.3 |
1663545600000 | 862.76 |
1663632000000 | 853.76 |
1663718400000 | 865.75 |
1663804800000 | 844.17 |
1663891200000 | 831.15 |
1664150400000 | 828.54 |
1664236800000 | 826.72 |
1664323200000 | 832.95 |
1664409600000 | 817.86 |
1664496000000 | 834.29 |
1664755200000 | 844.84 |
1664841600000 | 874.7 |
1664928000000 | 866.19 |
1665014400000 | 859.59 |
1665100800000 | 844.41 |
1665360000000 | 856.73 |
1665446400000 | 843.36 |
1665532800000 | 842.67 |
1665619200000 | 853.83 |
1665705600000 | 859.61 |
1665964800000 | 868.85 |
1666051200000 | 875.92 |
1666137600000 | 878.56 |
1666224000000 | 886.36 |
1666310400000 | 885.11 |
1666569600000 | 899.24 |
1666656000000 | 898.03 |
1666742400000 | 910.21 |
1666828800000 | 908.09 |
1666915200000 | 910.98 |
1667174400000 | 912.28 |
1667260800000 | 911.88 |
1667347200000 | 907.2 |
1667433600000 | 904.34 |
1667520000000 | 929.46 |
1667779200000 | 937.19 |
1667865600000 | 950.62 |
1667952000000 | 945.86 |
1668038400000 | 968.63 |
1668124800000 | 973.09 |
1668384000000 | 979.91 |
1668470400000 | 975.36 |
1668556800000 | 965.91 |
1668643200000 | 956.99 |
1668729600000 | 969.11 |
1668988800000 | 967.09 |
1669075200000 | 975.32 |
1669161600000 | 982.08 |
1669248000000 | 992.2 |
1669334400000 | 988.7 |
1669593600000 | 978.85 |
1669680000000 | 966.5 |
1669766400000 | 963.85 |
1669852800000 | 964.62 |
1669939200000 | 970.28 |
1670198400000 | 963.2 |
1670284800000 | 959.92 |
1670371200000 | 952.93 |
1670457600000 | 951.95 |
1670544000000 | 958.93 |
1670803200000 | 949.98 |
1670889600000 | 964.77 |
1670976000000 | 962.36 |
1671062400000 | 932.3 |
1671148800000 | 923.68 |
1671408000000 | 927.82 |
1671494400000 | 926.54 |
1671580800000 | 938.15 |
1671667200000 | 925.9 |
1671753600000 | 932.2 |
1672099200000 | 935.67 |
1672185600000 | 929.99 |
1672272000000 | 934.67 |
1672358400000 | 922.33 |
1672617600000 | 930.34 |
1672704000000 | 931.7 |
1672790400000 | 945.85 |
1672876800000 | 934.87 |
1672963200000 | 954.29 |
1673222400000 | 965.42 |
1673308800000 | 956.02 |
1673395200000 | 969.65 |
1673481600000 | 969.24 |
1673568000000 | 970.83 |
1673827200000 | 972.93 |
1673913600000 | 979.09 |
1674000000000 | 976.27 |
1674086400000 | 962.25 |
1674172800000 | 969.81 |
1674432000000 | 968.09 |
1674518400000 | 970.07 |
1674604800000 | 968.61 |
1674691200000 | 972.25 |
1674777600000 | 974.24 |
1675036800000 | 973.87 |
1675123200000 | 970.78 |
1675209600000 | 971.52 |
1675296000000 | 987.38 |
1675382400000 | 986.04 |
1675641600000 | 971.87 |
1675728000000 | 980.55 |
1675814400000 | 994.1 |
1675900800000 | 987.48 |
1675987200000 | 970.3 |
1676246400000 | 980.96 |
1676332800000 | 974.34 |
1676419200000 | 982.06 |
1676505600000 | 984.11 |
1676592000000 | 976.77 |
1676851200000 | 987.87 |
1676937600000 | 985.64 |
1677024000000 | 985.5 |
1677110400000 | 987.91 |
1677196800000 | 981.12 |
1677456000000 | 996.33 |
1677542400000 | 997.4 |
1677628800000 | 996.61 |
1677715200000 | 996.32 |
1677801600000 | 1009.85 |
1678060800000 | 995.8 |
1678147200000 | 991.55 |
1678233600000 | 994.44 |
1678320000000 | 991.74 |
1678406400000 | 978.84 |
1678665600000 | 953.41 |
1678752000000 | 968.41 |
1678838400000 | 936.53 |
1678924800000 | 949.09 |
1679011200000 | 934.41 |
1679270400000 | 945.95 |
1679356800000 | 956.77 |
1679443200000 | 958.63 |
1679529600000 | 958.32 |
1679616000000 | 944.47 |
1679875200000 | 947.68 |
1679961600000 | 951.49 |
1680048000000 | 962.86 |
1680134400000 | 974.99 |
1680220800000 | 983.25 |
1680480000000 | 980.58 |
1680566400000 | 977.5 |
1680652800000 | 968.2 |
1680739200000 | 977.8 |
1681171200000 | 989.38 |
1681257600000 | 988.95 |
1681344000000 | 985.74 |
1681430400000 | 989.37 |
1681689600000 | 999.12 |
1681776000000 | 1005.58 |
1681862400000 | 1007.23 |
1681948800000 | 1004.06 |
1682035200000 | 998.38 |
1682294400000 | 1003.76 |
1682380800000 | 995.66 |
1682467200000 | 988.09 |
1682553600000 | 982.79 |
1682640000000 | 988.17 |
1682899200000 | 988.17 |
1682985600000 | 971.68 |
1683072000000 | 982.75 |
1683158400000 | 974.18 |
1683244800000 | 992.4 |
1683504000000 | 992.83 |
1683590400000 | 988.78 |
1683676800000 | 985.01 |
1683763200000 | 983.29 |
1683849600000 | 984.84 |
1684108800000 | 981.57 |
1684195200000 | 973.91 |
1684281600000 | 970.12 |
1684368000000 | 978.81 |
1684454400000 | 984.64 |
1684713600000 | 981.08 |
1684800000000 | 978.35 |
1684886400000 | 962.78 |
1684972800000 | 954.56 |
1685059200000 | 966.1 |
1685318400000 | 965.44 |
1685404800000 | 955.59 |
1685491200000 | 933.97 |
1685577600000 | 941.73 |
1685664000000 | 964.79 |
1685923200000 | 961.43 |
1686009600000 | 963.92 |
1686096000000 | 959.35 |
1686182400000 | 962.51 |
1686268800000 | 950.61 |
1686528000000 | 956.37 |
1686614400000 | 963.84 |
1686700800000 | 967.73 |
1686787200000 | 964.91 |
1686873600000 | 975.75 |
1687132800000 | 948.36 |
1687219200000 | 937.52 |
1687305600000 | 934.47 |
1687392000000 | 932.86 |
1687478400000 | 928.83 |
1687737600000 | 937.57 |
1687824000000 | 939.42 |
1687910400000 | 948.42 |
1687996800000 | 948.14 |
1688083200000 | 957.61 |
1688342400000 | 960.12 |
1688428800000 | 959.36 |
1688515200000 | 946.59 |
1688601600000 | 920.8 |
1688688000000 | 937.41 |
1688947200000 | 938.76 |
1689033600000 | 947.29 |
1689120000000 | 966.79 |
1689206400000 | 969.94 |
1689292800000 | 962.83 |
1689552000000 | 956.18 |
1689638400000 | 967.46 |
1689724800000 | 966.78 |
1689811200000 | 976.83 |
1689897600000 | 969.95 |
1690156800000 | 971.12 |
1690243200000 | 981.12 |
1690329600000 | 974.72 |
1690416000000 | 988.51 |
1690502400000 | 999.98 |
1690761600000 | 997.14 |
1690848000000 | 989.01 |
1690934400000 | 974.88 |
1691020800000 | 964.73 |
1691107200000 | 968.98 |
1691366400000 | 969.61 |
1691452800000 | 961.67 |
1691539200000 | 966.62 |
1691625600000 | 977.04 |
1691712000000 | 966.71 |
1691971200000 | 967.18 |
1692057600000 | 958.02 |
1692144000000 | 958.95 |
1692230400000 | 956.06 |
1692316800000 | 950.63 |
1692576000000 | 949.24 |
1692662400000 | 956.61 |
1692748800000 | 957.08 |
1692835200000 | 956.58 |
1692921600000 | 957.16 |
1693180800000 | 968.73 |
1693267200000 | 978.45 |
1693353600000 | 983.57 |
1693440000000 | 987.47 |
1693526400000 | 990.83 |
1693785600000 | 986.42 |
1693872000000 | 975.22 |
1693958400000 | 977.8 |
1694044800000 | 969.89 |
1694131200000 | 968.37 |
1694390400000 | 977.5 |
1694476800000 | 963.34 |
1694563200000 | 959.69 |
1694649600000 | 973.14 |
1694736000000 | 986.76 |
1694995200000 | 970.26 |
1695081600000 | 967.98 |
1695168000000 | 970.37 |
1695254400000 | 950.49 |
1695340800000 | 946.77 |
1695600000000 | 942.03 |
1695686400000 | 936.2 |
1695772800000 | 935.03 |
1695859200000 | 943.78 |
1695945600000 | 948.24 |
1696204800000 | 931.85 |
1696291200000 | 921.28 |
1696377600000 | 924.11 |
1696464000000 | 921.5 |
1696550400000 | 930.42 |
1696809600000 | 926.23 |
1696896000000 | 947.64 |
1696982400000 | 951.11 |
1697068800000 | 945.76 |
1697155200000 | 937.66 |
1697414400000 | 938.33 |
1697500800000 | 933.05 |
1697587200000 | 917.56 |
1697673600000 | 912.77 |
1697760000000 | 893.75 |
1698019200000 | 893.55 |
1698105600000 | 901.66 |
1698192000000 | 902.88 |
1698278400000 | 909.95 |
1698364800000 | 915.32 |
1698624000000 | 916.05 |
1698710400000 | 931.58 |
1698796800000 | 929.37 |
1698883200000 | 947.1 |
1698969600000 | 945.08 |
1699228800000 | 940.18 |
1699315200000 | 937.02 |
1699401600000 | 941.82 |
1699488000000 | 957.42 |
1699574400000 | 949.54 |
1699833600000 | 954.8 |
1699920000000 | 971.99 |
1700006400000 | 976.34 |
1700092800000 | 967.37 |
1700179200000 | 975.1 |
1700438400000 | 974.32 |
1700524800000 | 973.08 |
1700611200000 | 975.07 |
1700697600000 | 977.32 |
1700784000000 | 983.74 |
1701043200000 | 977.37 |
1701129600000 | 977.52 |
1701216000000 | 980.21 |
1701302400000 | 981.01 |
1701388800000 | 987.39 |
1701648000000 | 981.89 |
1701734400000 | 987.79 |
1701820800000 | 992.59 |
1701907200000 | 997.65 |
1701993600000 | 1004.99 |
1702252800000 | 1011.72 |
1702339200000 | 1014.37 |
1702425600000 | 1024.4 |
1702512000000 | 1028.59 |
1702598400000 | 1027.19 |
1702857600000 | 1034.18 |
1702944000000 | 1041.29 |
1703030400000 | 1041.94 |
1703116800000 | 1038.58 |
1703203200000 | 1041.65 |
1703635200000 | 1042.53 |
1703721600000 | 1039.81 |
1703808000000 | 1040.01 |
1704153600000 | 1036.13 |
1704240000000 | 1017.79 |
1704326400000 | 1019.98 |
1704412800000 | 1013.79 |
1704672000000 | 1014.2 |
1704758400000 | 1004.15 |
1704844800000 | 999.71 |
1704931200000 | 998.66 |
1705017600000 | 1006.39 |
1705276800000 | 1002.48 |
1705363200000 | 997.25 |
1705449600000 | 982.27 |
1705536000000 | 989.67 |
1705622400000 | 977.31 |
1705881600000 | 977.29 |
1705968000000 | 975.28 |
1706054400000 | 985.61 |
1706140800000 | 988.92 |
1706227200000 | 997.66 |
1706486400000 | 995.75 |
1706572800000 | 992.16 |
1706659200000 | 995.59 |
1706745600000 | 982.86 |
1706832000000 | 978.68 |
1707091200000 | 969.91 |
1707177600000 | 983.78 |
1707264000000 | 974.22 |
1707350400000 | 969.79 |
1707436800000 | 964.63 |
1707696000000 | 973.3 |
1707782400000 | 965.91 |
1707868800000 | 969.78 |
1707955200000 | 974.31 |
1708041600000 | 982.81 |
1708300800000 | 977.51 |
1708387200000 | 1005.8 |
1708473600000 | 1004.67 |
1708560000000 | 1009.18 |
1708646400000 | 1019.45 |
1708905600000 | 1014.31 |
1708992000000 | 1022.52 |
1709078400000 | 1017.99 |
1709164800000 | 1015.84 |
1709251200000 | 1022.23 |
1709510400000 | 1019.87 |
1709596800000 | 1015.09 |
1709683200000 | 1025.69 |
1709769600000 | 1038.6199 |
1709856000000 | 1040.8 |
1710115200000 | 1037.06 |
1710201600000 | 1047.54 |
1710288000000 | 1045.8699 |
1710374400000 | 1040.18 |
1710460800000 | 1041.88 |
1710720000000 | 1039.57 |
1710806400000 | 1052.3 |
1710892800000 | 1060.16 |
1710979200000 | 1066.96 |
1711065600000 | 1062.52 |
1711324800000 | 1066.2 |
1711411200000 | 1066.73 |
1711497600000 | 1074.59 |
1711584000000 | 1070.88 |
1712016000000 | 1071.46 |
1712102400000 | 1080.13 |
1712188800000 | 1080.41 |
1712275200000 | 1065.5 |
1712534400000 | 1067.64 |
1712620800000 | 1063.29 |
1712707200000 | 1063.6 |
1712793600000 | 1056.91 |
1712880000000 | 1051.6199 |
1713139200000 | 1052.52 |
1713225600000 | 1035.3 |
1713312000000 | 1038.45 |
1713398400000 | 1041.08 |
1713484800000 | 1041.72 |
1713744000000 | 1046.23 |
1713830400000 | 1046.25 |
1713916800000 | 1036.71 |
1714003200000 | 1027.58 |
1714089600000 | 1024.33 |
1714348800000 | 1025.21 |
1714435200000 | 1022.78 |
1714521600000 | 1022.78 |
1714608000000 | 1017.9 |
1714694400000 | 1021.3 |
1714953600000 | 1028.25 |
1715040000000 | 1042.13 |
1715126400000 | 1041.69 |
1715212800000 | 1044.44 |
1715299200000 | 1039.42 |
1715558400000 | 1041.97 |
1715644800000 | 1044.03 |
1715731200000 | 1044.71 |
1715817600000 | 1036.04 |
1715904000000 | 1036.59 |
1716163200000 | 1040.54 |
1716249600000 | 1038.93 |
1716336000000 | 1028.28 |
1716422400000 | 1023.98 |
1716508800000 | 1023.74 |
1716768000000 | 1031.1199 |
1716854400000 | 1024.81 |
1716940800000 | 1009.52 |
1717027200000 | 1021.48 |
1717113600000 | 1022.34 |
1717372800000 | 1023.97 |
1717459200000 | 1016.78 |
1717545600000 | 1017.41 |
1717632000000 | 1016.03 |
1717718400000 | 1018.63 |
1717977600000 | 1010.65 |
1718064000000 | 1005.86 |
1718150400000 | 1014.81 |
1718236800000 | 990.53 |
1718323200000 | 970.42 |
1718582400000 | 973.56 |
1718668800000 | 984.11 |
1718755200000 | 979.6 |
1718841600000 | 994.65 |
1718928000000 | 985.01 |
1719187200000 | 997.55 |
1719273600000 | 1001.49 |
1719360000000 | 988.86 |
1719446400000 | 986.44 |
1719532800000 | 977.71 |
1719792000000 | 978.72 |
1719878400000 | 978.84 |
1719964800000 | 988.13 |
1720051200000 | 992.6 |
1720137600000 | 984.54 |
1720396800000 | 981.65 |
1720483200000 | 969.03 |
1720569600000 | 969.36 |
1720656000000 | 975.89 |
1720742400000 | 987.74 |
1721001600000 | 973.66 |
1721088000000 | 972.81 |
1721174400000 | 983.86 |
1721260800000 | 985.47 |
1721347200000 | 971.26 |
1721606400000 | 983.66 |
1721692800000 | 979.55 |
1721779200000 | 976.51 |
1721865600000 | 972.13 |
1721952000000 | 973.27 |
1722211200000 | 966.87 |
1722297600000 | 972.23 |
1722384000000 | 978.19 |
1722470400000 | 961.51 |
1722556800000 | 946.14 |
1722816000000 | 933.11 |
1722902400000 | 930.45 |
1722988800000 | 944.86 |
1723075200000 | 940.19 |
1723161600000 | 943.45 |
1723420800000 | 939.23 |
1723507200000 | 940.85 |
1723593600000 | 940.67 |
1723680000000 | 952.91 |
1723766400000 | 957.35 |
1724025600000 | 961.24 |
1724112000000 | 960.71 |
1724198400000 | 967.92 |
1724284800000 | 965.24 |
1724371200000 | 973.53 |
1724630400000 | 975.82 |
1724716800000 | 974.42 |
1724803200000 | 981.95 |
1724889600000 | 992.41 |
1724976000000 | 994.01 |
1725235200000 | 994.12 |
1725321600000 | 987.26 |
1725408000000 | 981.74 |
1725494400000 | 968.74 |
1725580800000 | 957.45 |
1725840000000 | 968.74 |
1725926400000 | 966.6 |
1726012800000 | 967.74 |
1726099200000 | 972.52 |
1726185600000 | 982.96 |
1726444800000 | 977.77 |
1726531200000 | 988.91 |
1726617600000 | 985.46 |
1726704000000 | 1004.85 |
1726790400000 | 983.04 |
1727049600000 | 986.33 |
1727136000000 | 999.15 |
1727222400000 | 996.11 |
1727308800000 | 1010.34 |
1727395200000 | 1035.44 |
1727654400000 | 1025.22 |
1727740800000 | 1017.75 |
1727827200000 | 1019.42 |
1727913600000 | 1008.31 |
1728000000000 | 1015.85 |
1728259200000 | 1014.81 |
1728345600000 | 1003.23 |
1728432000000 | 1010.72 |
1728518400000 | 1010.48 |
1728604800000 | 1014.39 |
1728864000000 | 1011.63 |
1728950400000 | 1003.19 |
1729036800000 | 1000.15 |
1729123200000 | 1001.67 |
1729209600000 | 1010.61 |
1729468800000 | 1001.28 |
1729555200000 | 997.44 |
1729641600000 | 988.87 |
1729728000000 | 981.34 |
1729814400000 | 985.13 |
1730073600000 | 992.55 |
1730160000000 | 982.82 |
1730246400000 | 967.22 |
1730332800000 | 962.57 |
1730419200000 | 972.32 |
1730678400000 | 967.3 |
1730764800000 | 968.47 |
1730851200000 | 956.82 |
1730937600000 | 967.56 |
1731024000000 | 952.55 |
1731283200000 | 961.88 |
1731369600000 | 929.8 |
1731456000000 | 929.9 |
1731542400000 | 939.06 |
1731628800000 | 939.23 |
1731888000000 | 935.55 |
1731974400000 | 929.74 |
1732060800000 | 923.75 |
1732147200000 | 923.7 |
1732233600000 | 931.95 |
1732492800000 | 932.9 |
1732579200000 | 918.61 |
1732665600000 | 917.53 |
1732752000000 | 918.31 |
1732838400000 | 921.45 |
EURO STOXX Basic Materials | EURO STOXX | |
---|---|---|
2017 | 11.308140703347 | 10.226081276297 |
2018 | -19.395800540406 | -15.001394936033 |
2019 | 26.823128581296 | 23.366643917377 |
2020 | 6.9646362532245 | -1.5915882776655 |
2021 | 20.792535746589 | 20.618521782301 |
2022 | -11.721172121648 | -14.537727316002 |
2023 | 12.970757937524 | 15.915444993905 |
2024 | -12.434518000072 | 5.7222381240771 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry 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 | CH0003920417 | SXBSCE | SXBSCE INDEX | .SXBSCE |
Net Return EUR | CH0003920912 | SXBSCT | SXBSCT INDEX | .SXBSCT |
Price USD | CH0003920516 | SXBSCK | SXBSCK INDEX | .SXBSCK |
Net Return USD | CH0003920839 | SXBSCU | SXBSCU INDEX | .SXBSCU |
Gross Return EUR | CH0147789298 | SXBSCGT | .SXBSCGT | |
Gross Return USD | CH0147791906 | SXBSCGU | .SXBSCGU |
Quick Facts
Weighting | FreeFloat MarketCap Weighted |
Cap Factor | none |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of December. 31, 1991 |
History | Available from Dec. 31, 1986 |
Inception date | April. 01, 1999 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AIR LIQUIDE | Chemicals | France | 37.974% |
BASF | Chemicals | Germany | 15.812% |
UPM KYMMENE | Basic Resources | Finland | 5.550% |
SYMRISE | Chemicals | Germany | 5.486% |
COVESTRO | Chemicals | Germany | 4.556% |
ARCELORMITTAL | Basic Resources | Luxembourg | 4.394% |
AKZO NOBEL | Chemicals | Netherlands | 3.944% |
IMCD | Chemicals | Netherlands | 3.382% |
BRENNTAG | Chemicals | Germany | 3.285% |
STORA ENSO R | Basic Resources | Finland | 2.352% |
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.