Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Media
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 ex UK Media | 133.1 | 99.1 | 16.5 | 12.5 | 41.5 | 1.8 | 41.8 | 1.8 | 3.4 |
STOXX Europe 600 ex UK | 11,273.2 | 8,597.4 | 18.3 | 6.6 | 343.9 | 1.2 | 4.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
Media | 100.0 |
---|
Country weighting
Netherlands | 60.3 |
---|---|
France | 34.5 |
Germany | 5.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex UK Media | -2.5 | 8.1 | 15.1 | 28.0 | 70.4 | N/A | N/A | 15.3 | 8.7 | 11.4 |
STOXX Europe 600 ex UK | -2.5 | 2.6 | 8.0 | 8.2 | 36.9 | N/A | N/A | 8.1 | 2.7 | 6.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex UK Media | N/A | N/A | 16.0 | 20.9 | 21.6 | N/A | N/A | 0.6 | 0.3 | 0.4 |
STOXX Europe 600 ex UK | N/A | N/A | 13.3 | 19.7 | 20.9 | N/A | N/A | 0.3 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex UK Media | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 15.7 | 12.2 | 12.0 | 12.0 | 12.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex UK Media | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 0.0 | 0.4 | 0.5 | 0.4 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Media
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 ex UK Media | 25.4 | 20.5 | 25.4 | 25.4 | 3.2 | 2.0 | 2.7 | 22.2 |
STOXX Europe 600 ex UK | 17.3 | 14.7 | 15.9 | 15.9 | 2.0 | 2.5 | 1.4 | -18.5 |
Performance and annual returns
STOXX Europe 600 ex UK Media | |
---|---|
536371200000 | 50.02 |
536457600000 | 50.02 |
536544000000 | 50.1 |
536803200000 | 50.41 |
536889600000 | 50.9 |
536976000000 | 50.83 |
537062400000 | 50.55 |
537148800000 | 50.41 |
537408000000 | 50.75 |
537494400000 | 51.4 |
537580800000 | 52.12 |
537667200000 | 53.36 |
537753600000 | 53.44 |
538012800000 | 54.01 |
538099200000 | 52.87 |
538185600000 | 52.3 |
538272000000 | 53.25 |
538358400000 | 53.93 |
538617600000 | 53.72 |
538704000000 | 54.26 |
538790400000 | 54.2 |
538876800000 | 54.04 |
538963200000 | 54.03 |
539222400000 | 54.64 |
539308800000 | 55.42 |
539395200000 | 53.55 |
539481600000 | 52.73 |
539568000000 | 52.73 |
539827200000 | 53.54 |
539913600000 | 53.89 |
540000000000 | 53.57 |
540086400000 | 53.85 |
540172800000 | 53.33 |
540432000000 | 53.76 |
540518400000 | 53.81 |
540604800000 | 53.52 |
540691200000 | 53.77 |
540777600000 | 54.41 |
541036800000 | 54.48 |
541123200000 | 54.21 |
541209600000 | 54.02 |
541296000000 | 54.46 |
541382400000 | 54.77 |
541641600000 | 55.02 |
541728000000 | 55.03 |
541814400000 | 55.49 |
541900800000 | 55.68 |
541987200000 | 55.57 |
542246400000 | 55.46 |
542332800000 | 54.99 |
542419200000 | 54.45 |
542505600000 | 54.55 |
542592000000 | 54.99 |
542851200000 | 55.33 |
542937600000 | 55.62 |
543024000000 | 56.01 |
543110400000 | 55.54 |
543196800000 | 55.13 |
543456000000 | 55.93 |
543542400000 | 55.9 |
543628800000 | 55.76 |
543715200000 | 55.99 |
543801600000 | 56.33 |
544060800000 | 56.21 |
544147200000 | 56.02 |
544233600000 | 56.32 |
544320000000 | 56.47 |
544406400000 | 57.18 |
544665600000 | 57.42 |
544752000000 | 57.3 |
544838400000 | 56.16 |
544924800000 | 56.07 |
545011200000 | 56.1 |
545270400000 | 55.95 |
545356800000 | 55.74 |
545443200000 | 55.58 |
545529600000 | 55.7 |
545616000000 | 55.7 |
545875200000 | 55.7 |
545961600000 | 55.06 |
546048000000 | 55.35 |
546134400000 | 55.92 |
546220800000 | 56.66 |
546480000000 | 55.88 |
546566400000 | 55.69 |
546652800000 | 56.33 |
546739200000 | 55.85 |
546825600000 | 56.03 |
547084800000 | 55.91 |
547171200000 | 56.23 |
547257600000 | 57.53 |
547344000000 | 57.58 |
547430400000 | 57.24 |
547689600000 | 57.04 |
547776000000 | 57.05 |
547862400000 | 57.06 |
547948800000 | 56.86 |
548035200000 | 55.88 |
548294400000 | 55.74 |
548380800000 | 55.91 |
548467200000 | 55.03 |
548553600000 | 54.77 |
548640000000 | 54.47 |
548899200000 | 54.81 |
548985600000 | 54.1 |
549072000000 | 53.58 |
549158400000 | 53.69 |
549244800000 | 53.25 |
549504000000 | 53.64 |
549590400000 | 54.11 |
549676800000 | 53.76 |
549763200000 | 53.66 |
549849600000 | 53.41 |
550108800000 | 53.7 |
550195200000 | 54.11 |
550281600000 | 53.05 |
550368000000 | 53.36 |
550454400000 | 53.18 |
550713600000 | 52.97 |
550800000000 | 53.57 |
550886400000 | 53 |
550972800000 | 52.59 |
551059200000 | 52.28 |
551318400000 | 52.18 |
551404800000 | 52.64 |
551491200000 | 52.77 |
551577600000 | 52.89 |
551664000000 | 54.09 |
551923200000 | 53.5 |
552009600000 | 53.62 |
552096000000 | 53.36 |
552182400000 | 53.68 |
552268800000 | 54.4 |
552528000000 | 54.97 |
552614400000 | 55.38 |
552700800000 | 55.67 |
552787200000 | 56.14 |
552873600000 | 55.98 |
553132800000 | 55.94 |
553219200000 | 55.84 |
553305600000 | 56.54 |
553392000000 | 56.31 |
553478400000 | 54.69 |
553737600000 | 54.73 |
553824000000 | 54.55 |
553910400000 | 54.29 |
553996800000 | 55.05 |
554083200000 | 55.58 |
554342400000 | 55.62 |
554428800000 | 55.97 |
554515200000 | 56.45 |
554601600000 | 56.5 |
554688000000 | 55.54 |
554947200000 | 55.45 |
555033600000 | 55.79 |
555120000000 | 57.16 |
555206400000 | 57.47 |
555292800000 | 56.99 |
555552000000 | 57.97 |
555638400000 | 57.41 |
555724800000 | 57.08 |
555811200000 | 57.12 |
555897600000 | 57.18 |
556156800000 | 57.3 |
556243200000 | 57.26 |
556329600000 | 57.64 |
556416000000 | 58.01 |
556502400000 | 58.9 |
556761600000 | 58.64 |
556848000000 | 58.43 |
556934400000 | 58.64 |
557020800000 | 59.1 |
557107200000 | 58.66 |
557366400000 | 58.36 |
557452800000 | 58.42 |
557539200000 | 58.77 |
557625600000 | 60.31 |
557712000000 | 60.76 |
557971200000 | 60 |
558057600000 | 60.32 |
558144000000 | 60.08 |
558230400000 | 60.27 |
558316800000 | 60.64 |
558576000000 | 59.98 |
558662400000 | 59.71 |
558748800000 | 59.3 |
558835200000 | 59.39 |
558921600000 | 59.88 |
559180800000 | 59.12 |
559267200000 | 58.91 |
559353600000 | 58.87 |
559440000000 | 58.88 |
559526400000 | 58.75 |
559785600000 | 58.39 |
559872000000 | 58.07 |
559958400000 | 57.19 |
560044800000 | 57.16 |
560131200000 | 57.85 |
560390400000 | 57.81 |
560476800000 | 57.73 |
560563200000 | 57.93 |
560649600000 | 58.19 |
560736000000 | 57.3 |
560995200000 | 56.61 |
561081600000 | 56.7 |
561168000000 | 56.74 |
561254400000 | 55.78 |
561340800000 | 55.7 |
561600000000 | 51.62 |
561686400000 | 48.38 |
561772800000 | 51.13 |
561859200000 | 49.47 |
561945600000 | 49.95 |
562204800000 | 46.08 |
562291200000 | 46.68 |
562377600000 | 43.53 |
562464000000 | 43.2 |
562550400000 | 46.49 |
562809600000 | 46.82 |
562896000000 | 45.58 |
562982400000 | 43.78 |
563068800000 | 44.44 |
563155200000 | 45.11 |
563414400000 | 43.47 |
563500800000 | 40.81 |
563587200000 | 42.59 |
563673600000 | 44.37 |
563760000000 | 44.11 |
564019200000 | 44.61 |
564105600000 | 44.15 |
564192000000 | 44.61 |
564278400000 | 44.05 |
564364800000 | 43.22 |
564624000000 | 43.49 |
564710400000 | 44.01 |
564796800000 | 44.6 |
564883200000 | 44.04 |
564969600000 | 44.03 |
565228800000 | 43.68 |
565315200000 | 43.37 |
565401600000 | 43.5 |
565488000000 | 43.21 |
565574400000 | 42.13 |
565833600000 | 41.96 |
565920000000 | 42.27 |
566006400000 | 42.36 |
566092800000 | 42.89 |
566179200000 | 43.97 |
566438400000 | 44.96 |
566524800000 | 45.52 |
566611200000 | 46.84 |
566697600000 | 46.32 |
566784000000 | 45.93 |
567043200000 | 46.07 |
567129600000 | 46.01 |
567216000000 | 46.38 |
567302400000 | 46.76 |
567388800000 | 46.76 |
567648000000 | 46.53 |
567734400000 | 46.4 |
567820800000 | 46.38 |
567907200000 | 47.05 |
567993600000 | 47.05 |
568252800000 | 45.43 |
568339200000 | 46.37 |
568425600000 | 45.92 |
568512000000 | 46.1 |
568598400000 | 45.63 |
568857600000 | 44.91 |
568944000000 | 44.25 |
569030400000 | 43.98 |
569116800000 | 44.3 |
569203200000 | 44.08 |
569462400000 | 43.93 |
569548800000 | 43.59 |
569635200000 | 43.64 |
569721600000 | 43.27 |
569808000000 | 43.04 |
570067200000 | 43.34 |
570153600000 | 43.51 |
570240000000 | 43.86 |
570326400000 | 44.33 |
570412800000 | 44.53 |
570672000000 | 44.87 |
570758400000 | 45.64 |
570844800000 | 46.1 |
570931200000 | 46.73 |
571017600000 | 46.47 |
571276800000 | 46.71 |
571363200000 | 46.59 |
571449600000 | 47.05 |
571536000000 | 48.1 |
571622400000 | 47.82 |
571881600000 | 48.22 |
571968000000 | 48.82 |
572054400000 | 49.53 |
572140800000 | 49.96 |
572227200000 | 50.35 |
572486400000 | 51.12 |
572572800000 | 50.79 |
572659200000 | 50.32 |
572745600000 | 50.94 |
572832000000 | 50.32 |
573091200000 | 50.6 |
573177600000 | 50.63 |
573264000000 | 50.59 |
573350400000 | 50.61 |
573436800000 | 50.62 |
573696000000 | 51.12 |
573782400000 | 50.87 |
573868800000 | 51.1 |
573955200000 | 51.3 |
574041600000 | 51.02 |
574300800000 | 50.67 |
574387200000 | 50.64 |
574473600000 | 50.97 |
574560000000 | 50.57 |
574646400000 | 51.61 |
574905600000 | 51.51 |
574992000000 | 51.68 |
575078400000 | 52.05 |
575164800000 | 51.77 |
575251200000 | 51.23 |
575510400000 | 50.98 |
575596800000 | 51.91 |
575683200000 | 51.66 |
575769600000 | 52.24 |
575856000000 | 52.19 |
576115200000 | 52.44 |
576201600000 | 52.41 |
576288000000 | 53.33 |
576374400000 | 53.03 |
576460800000 | 52.87 |
576720000000 | 53.67 |
576806400000 | 54.59 |
576892800000 | 53.76 |
576979200000 | 56.1 |
577065600000 | 55.19 |
577324800000 | 54.99 |
577411200000 | 54.77 |
577497600000 | 54.33 |
577584000000 | 53.92 |
577670400000 | 53.54 |
577929600000 | 53.11 |
578016000000 | 53.2 |
578102400000 | 53.73 |
578188800000 | 53.72 |
578275200000 | 53.36 |
578534400000 | 53.21 |
578620800000 | 53.02 |
578707200000 | 53.24 |
578793600000 | 53.15 |
578880000000 | 53.24 |
579139200000 | 53.22 |
579225600000 | 53.51 |
579312000000 | 53.26 |
579398400000 | 53.33 |
579484800000 | 52.86 |
579744000000 | 53.07 |
579830400000 | 52.9 |
579916800000 | 52.54 |
580003200000 | 52.82 |
580089600000 | 53.34 |
580348800000 | 53.42 |
580435200000 | 53.46 |
580521600000 | 53.89 |
580608000000 | 54.07 |
580694400000 | 54.43 |
580953600000 | 53.97 |
581040000000 | 55.48 |
581126400000 | 56.66 |
581212800000 | 56.54 |
581299200000 | 56.74 |
581558400000 | 57.14 |
581644800000 | 57.72 |
581731200000 | 58.32 |
581817600000 | 58.86 |
581904000000 | 59.46 |
582163200000 | 58.53 |
582249600000 | 58.38 |
582336000000 | 58.2 |
582422400000 | 57.94 |
582508800000 | 57.7 |
582768000000 | 57.28 |
582854400000 | 57.53 |
582940800000 | 57.23 |
583027200000 | 57.52 |
583113600000 | 57.75 |
583372800000 | 57.82 |
583459200000 | 57.8 |
583545600000 | 57.46 |
583632000000 | 57.47 |
583718400000 | 57.73 |
583977600000 | 57.6 |
584064000000 | 58.15 |
584150400000 | 58.8 |
584236800000 | 59.32 |
584323200000 | 59.96 |
584582400000 | 58.38 |
584668800000 | 58.15 |
584755200000 | 57.36 |
584841600000 | 57.36 |
584928000000 | 56.44 |
585187200000 | 55.45 |
585273600000 | 55.32 |
585360000000 | 56.08 |
585446400000 | 57 |
585532800000 | 57.54 |
585792000000 | 57.38 |
585878400000 | 57.74 |
585964800000 | 57.96 |
586051200000 | 57.28 |
586137600000 | 57.3 |
586396800000 | 57.21 |
586483200000 | 57.12 |
586569600000 | 56.96 |
586656000000 | 56.89 |
586742400000 | 56.58 |
587001600000 | 56.37 |
587088000000 | 55.96 |
587174400000 | 54.69 |
587260800000 | 53.94 |
587347200000 | 55.02 |
587606400000 | 54.73 |
587692800000 | 55.07 |
587779200000 | 54.85 |
587865600000 | 55.91 |
587952000000 | 56.29 |
588211200000 | 55.36 |
588297600000 | 55.21 |
588384000000 | 55.28 |
588470400000 | 55.94 |
588556800000 | 56.29 |
588816000000 | 55.77 |
588902400000 | 55.93 |
588988800000 | 55.75 |
589075200000 | 55.3 |
589161600000 | 56.23 |
589420800000 | 56.93 |
589507200000 | 57.35 |
589593600000 | 57.62 |
589680000000 | 57.24 |
589766400000 | 57.46 |
590025600000 | 57.91 |
590112000000 | 57.76 |
590198400000 | 57.37 |
590284800000 | 57.46 |
590371200000 | 57.81 |
590630400000 | 58.05 |
590716800000 | 58.6 |
590803200000 | 59.68 |
590889600000 | 58.77 |
590976000000 | 58.24 |
591235200000 | 58.82 |
591321600000 | 58.7 |
591408000000 | 58.23 |
591494400000 | 59.11 |
591580800000 | 59.82 |
591840000000 | 60.07 |
591926400000 | 60.23 |
592012800000 | 60.51 |
592099200000 | 59.62 |
592185600000 | 60.29 |
592444800000 | 60.46 |
592531200000 | 59.95 |
592617600000 | 59.58 |
592704000000 | 60.45 |
592790400000 | 60.91 |
593049600000 | 60.48 |
593136000000 | 60.62 |
593222400000 | 61.11 |
593308800000 | 61.72 |
593395200000 | 62.45 |
593654400000 | 62.4 |
593740800000 | 62.8 |
593827200000 | 63.33 |
593913600000 | 63.34 |
594000000000 | 63.65 |
594259200000 | 63.27 |
594345600000 | 63.25 |
594432000000 | 62.8 |
594518400000 | 62.74 |
594604800000 | 62.17 |
594864000000 | 61.89 |
594950400000 | 62.09 |
595036800000 | 62.91 |
595123200000 | 63.77 |
595209600000 | 64.39 |
595468800000 | 63.07 |
595555200000 | 62.98 |
595641600000 | 63.59 |
595728000000 | 62.98 |
595814400000 | 62.86 |
596073600000 | 62.23 |
596160000000 | 62.23 |
596246400000 | 62.49 |
596332800000 | 62.61 |
596419200000 | 62.19 |
596678400000 | 61.23 |
596764800000 | 61.72 |
596851200000 | 61.79 |
596937600000 | 62.12 |
597024000000 | 62.14 |
597283200000 | 62.49 |
597369600000 | 62.23 |
597456000000 | 62.1 |
597542400000 | 62.78 |
597628800000 | 63.18 |
597888000000 | 62.38 |
597974400000 | 62.05 |
598060800000 | 62.48 |
598147200000 | 61.63 |
598233600000 | 61.59 |
598492800000 | 62.14 |
598579200000 | 62.02 |
598665600000 | 61.78 |
598752000000 | 62.24 |
598838400000 | 62.35 |
599097600000 | 62.46 |
599184000000 | 62.6 |
599270400000 | 61.94 |
599356800000 | 62.58 |
599443200000 | 62.83 |
599702400000 | 63.04 |
599788800000 | 63.87 |
599875200000 | 63.5 |
599961600000 | 63.46 |
600048000000 | 63.67 |
600307200000 | 63.8 |
600393600000 | 63.2 |
600480000000 | 63.67 |
600566400000 | 64.42 |
600652800000 | 64.56 |
600912000000 | 63.54 |
600998400000 | 62.94 |
601084800000 | 62.46 |
601171200000 | 63.37 |
601257600000 | 64 |
601516800000 | 64.28 |
601603200000 | 64.56 |
601689600000 | 65.07 |
601776000000 | 64.95 |
601862400000 | 65.26 |
602121600000 | 64.56 |
602208000000 | 63.47 |
602294400000 | 63.02 |
602380800000 | 63.54 |
602467200000 | 65.02 |
602726400000 | 64.62 |
602812800000 | 64.97 |
602899200000 | 65.31 |
602985600000 | 65.94 |
603072000000 | 65.88 |
603331200000 | 64.04 |
603417600000 | 64.82 |
603504000000 | 64.44 |
603590400000 | 64.76 |
603676800000 | 64.73 |
603936000000 | 64.68 |
604022400000 | 65.32 |
604108800000 | 64.97 |
604195200000 | 64.55 |
604281600000 | 64.58 |
604540800000 | 63.51 |
604627200000 | 64.01 |
604713600000 | 63.63 |
604800000000 | 63.72 |
604886400000 | 64.35 |
605145600000 | 64.69 |
605232000000 | 64.31 |
605318400000 | 64.45 |
605404800000 | 64.77 |
605491200000 | 64.33 |
605750400000 | 64.21 |
605836800000 | 65.02 |
605923200000 | 64.84 |
606009600000 | 64.97 |
606096000000 | 64.11 |
606355200000 | 63.6 |
606441600000 | 63.78 |
606528000000 | 64.05 |
606614400000 | 64.14 |
606700800000 | 64.08 |
606960000000 | 63.95 |
607046400000 | 63.82 |
607132800000 | 64.43 |
607219200000 | 64.66 |
607305600000 | 64.47 |
607564800000 | 65.35 |
607651200000 | 66.21 |
607737600000 | 66.37 |
607824000000 | 66.88 |
607910400000 | 66.74 |
608169600000 | 66.61 |
608256000000 | 66.79 |
608342400000 | 67.92 |
608428800000 | 68.06 |
608515200000 | 68.55 |
608774400000 | 69.74 |
608860800000 | 70.2 |
608947200000 | 70.6 |
609033600000 | 70.71 |
609120000000 | 71.87 |
609379200000 | 71.59 |
609465600000 | 71.62 |
609552000000 | 70.46 |
609638400000 | 70.5 |
609724800000 | 71.17 |
609984000000 | 70.42 |
610070400000 | 70.41 |
610156800000 | 70 |
610243200000 | 69.89 |
610329600000 | 69.73 |
610588800000 | 69.55 |
610675200000 | 69.7 |
610761600000 | 69.79 |
610848000000 | 69.03 |
610934400000 | 69.12 |
611193600000 | 68.14 |
611280000000 | 68.1 |
611366400000 | 66.44 |
611452800000 | 66.6 |
611539200000 | 66.94 |
611798400000 | 65.43 |
611884800000 | 65.18 |
611971200000 | 65.53 |
612057600000 | 67.66 |
612144000000 | 68.63 |
612403200000 | 67.96 |
612489600000 | 68.3 |
612576000000 | 69.14 |
612662400000 | 69.57 |
612748800000 | 70.95 |
613008000000 | 70.79 |
613094400000 | 70.2 |
613180800000 | 70.89 |
613267200000 | 71.61 |
613353600000 | 70.75 |
613612800000 | 69.65 |
613699200000 | 69.4 |
613785600000 | 69.73 |
613872000000 | 69.57 |
613958400000 | 70.09 |
614217600000 | 70.76 |
614304000000 | 71.07 |
614390400000 | 71.42 |
614476800000 | 71.79 |
614563200000 | 73.14 |
614822400000 | 72.64 |
614908800000 | 72.61 |
614995200000 | 71.94 |
615081600000 | 71.47 |
615168000000 | 70.85 |
615427200000 | 72.07 |
615513600000 | 72.96 |
615600000000 | 73.28 |
615686400000 | 73.82 |
615772800000 | 73.71 |
616032000000 | 74.65 |
616118400000 | 74.32 |
616204800000 | 74.88 |
616291200000 | 74.85 |
616377600000 | 74.16 |
616636800000 | 74.43 |
616723200000 | 75.07 |
616809600000 | 75.29 |
616896000000 | 76.1 |
616982400000 | 76.36 |
617241600000 | 76.1 |
617328000000 | 76.91 |
617414400000 | 78.74 |
617500800000 | 79.22 |
617587200000 | 79.24 |
617846400000 | 80.25 |
617932800000 | 80.9 |
618019200000 | 81.84 |
618105600000 | 81.42 |
618192000000 | 80.35 |
618451200000 | 79.83 |
618537600000 | 80.91 |
618624000000 | 81.05 |
618710400000 | 81.16 |
618796800000 | 79.45 |
619056000000 | 79.29 |
619142400000 | 78.79 |
619228800000 | 79.81 |
619315200000 | 79.72 |
619401600000 | 79.11 |
619660800000 | 79.59 |
619747200000 | 79.59 |
619833600000 | 79.85 |
619920000000 | 80.6 |
620006400000 | 80.54 |
620265600000 | 79.1 |
620352000000 | 79.29 |
620438400000 | 80.35 |
620524800000 | 79.58 |
620611200000 | 78.47 |
620870400000 | 78.57 |
620956800000 | 78.36 |
621043200000 | 78.55 |
621129600000 | 78.63 |
621216000000 | 78.97 |
621475200000 | 78.2 |
621561600000 | 78.67 |
621648000000 | 78.58 |
621734400000 | 78.21 |
621820800000 | 77.51 |
622080000000 | 79.55 |
622166400000 | 80.32 |
622252800000 | 80.85 |
622339200000 | 80.69 |
622425600000 | 81.72 |
622684800000 | 83.81 |
622771200000 | 84.63 |
622857600000 | 84.71 |
622944000000 | 86.16 |
623030400000 | 86.04 |
623289600000 | 84.67 |
623376000000 | 84.72 |
623462400000 | 85.53 |
623548800000 | 85.6 |
623635200000 | 86.67 |
623894400000 | 86.59 |
623980800000 | 86.83 |
624067200000 | 84.4 |
624153600000 | 85.04 |
624240000000 | 86.31 |
624499200000 | 80.49 |
624585600000 | 82.87 |
624672000000 | 82.32 |
624758400000 | 83.17 |
624844800000 | 82.81 |
625104000000 | 83.29 |
625190400000 | 82.86 |
625276800000 | 82.69 |
625363200000 | 81.76 |
625449600000 | 80.48 |
625708800000 | 80.58 |
625795200000 | 81.18 |
625881600000 | 81.26 |
625968000000 | 80.36 |
626054400000 | 80.64 |
626313600000 | 79.22 |
626400000000 | 78.45 |
626486400000 | 80.16 |
626572800000 | 81.29 |
626659200000 | 82.22 |
626918400000 | 82.98 |
627004800000 | 82.94 |
627091200000 | 83.74 |
627177600000 | 83.88 |
627264000000 | 84.07 |
627523200000 | 84.09 |
627609600000 | 84.66 |
627696000000 | 85.75 |
627782400000 | 85.86 |
627868800000 | 86.51 |
628128000000 | 87.07 |
628214400000 | 87.1 |
628300800000 | 88.14 |
628387200000 | 88.76 |
628473600000 | 90.26 |
628732800000 | 91.89 |
628819200000 | 92.62 |
628905600000 | 93.26 |
628992000000 | 93.26 |
629078400000 | 93.76 |
629337600000 | 93.84 |
629424000000 | 94.74 |
629510400000 | 94.31 |
629596800000 | 93.06 |
629683200000 | 93.08 |
629942400000 | 93.08 |
630028800000 | 92.21 |
630115200000 | 92.7 |
630201600000 | 93.99 |
630288000000 | 95.11 |
630547200000 | 95.11 |
630633600000 | 95.69 |
630720000000 | 96.21 |
630806400000 | 97.29 |
630892800000 | 97.23 |
631152000000 | 97.23 |
631238400000 | 95.96 |
631324800000 | 95.27 |
631411200000 | 97.75 |
631497600000 | 98.27 |
631756800000 | 98.37 |
631843200000 | 98.96 |
631929600000 | 99.03 |
632016000000 | 100.24 |
632102400000 | 99.31 |
632361600000 | 97.97 |
632448000000 | 96.76 |
632534400000 | 98.32 |
632620800000 | 97.3 |
632707200000 | 97.58 |
632966400000 | 96.8 |
633052800000 | 97.64 |
633139200000 | 96.59 |
633225600000 | 97.19 |
633312000000 | 97.11 |
633571200000 | 98.53 |
633657600000 | 98.51 |
633744000000 | 97.91 |
633830400000 | 98.57 |
633916800000 | 99.55 |
634176000000 | 101.79 |
634262400000 | 102.03 |
634348800000 | 101.56 |
634435200000 | 101.83 |
634521600000 | 102.35 |
634780800000 | 101.24 |
634867200000 | 100.16 |
634953600000 | 100.52 |
635040000000 | 100.04 |
635126400000 | 100.73 |
635385600000 | 100.72 |
635472000000 | 100.05 |
635558400000 | 99.13 |
635644800000 | 99.84 |
635731200000 | 97.95 |
635990400000 | 96.4 |
636076800000 | 98.03 |
636163200000 | 97.23 |
636249600000 | 94.89 |
636336000000 | 95.53 |
636595200000 | 96.46 |
636681600000 | 96.27 |
636768000000 | 96.97 |
636854400000 | 98.73 |
636940800000 | 99.34 |
637200000000 | 99.14 |
637286400000 | 98.8 |
637372800000 | 99.77 |
637459200000 | 101.25 |
637545600000 | 102.71 |
637804800000 | 102.8 |
637891200000 | 101.14 |
637977600000 | 100.8 |
638064000000 | 100.82 |
638150400000 | 100.96 |
638409600000 | 101.79 |
638496000000 | 101.77 |
638582400000 | 102.08 |
638668800000 | 104.05 |
638755200000 | 106.29 |
639014400000 | 105.13 |
639100800000 | 107.18 |
639187200000 | 106.85 |
639273600000 | 108.18 |
639360000000 | 108.91 |
639619200000 | 109.02 |
639705600000 | 108.34 |
639792000000 | 111.02 |
639878400000 | 113 |
639964800000 | 113.05 |
640224000000 | 112.63 |
640310400000 | 113.44 |
640396800000 | 114.42 |
640483200000 | 113.31 |
640569600000 | 113.33 |
640828800000 | 111.07 |
640915200000 | 111.28 |
641001600000 | 112.35 |
641088000000 | 111.99 |
641174400000 | 111.31 |
641433600000 | 110.81 |
641520000000 | 110.5 |
641606400000 | 111.37 |
641692800000 | 113.43 |
641779200000 | 115.45 |
642038400000 | 118.61 |
642124800000 | 119.53 |
642211200000 | 119.53 |
642297600000 | 118.78 |
642384000000 | 118.65 |
642643200000 | 118.07 |
642729600000 | 117.57 |
642816000000 | 118.24 |
642902400000 | 119.91 |
642988800000 | 118.67 |
643248000000 | 116.8 |
643334400000 | 117.78 |
643420800000 | 118.38 |
643507200000 | 118.29 |
643593600000 | 117.62 |
643852800000 | 118.4 |
643939200000 | 119.24 |
644025600000 | 119.08 |
644112000000 | 116.87 |
644198400000 | 116.51 |
644457600000 | 116.47 |
644544000000 | 116.81 |
644630400000 | 115.89 |
644716800000 | 115.06 |
644803200000 | 113.43 |
645062400000 | 113.6 |
645148800000 | 114.17 |
645235200000 | 114.12 |
645321600000 | 113.17 |
645408000000 | 112.11 |
645667200000 | 112.87 |
645753600000 | 112.89 |
645840000000 | 112.8 |
645926400000 | 113.34 |
646012800000 | 114.5 |
646272000000 | 115.49 |
646358400000 | 117.41 |
646444800000 | 116.46 |
646531200000 | 115.92 |
646617600000 | 115.94 |
646876800000 | 116.79 |
646963200000 | 117.61 |
647049600000 | 117.4 |
647136000000 | 116.06 |
647222400000 | 115.56 |
647481600000 | 115.95 |
647568000000 | 115.61 |
647654400000 | 116.46 |
647740800000 | 116.35 |
647827200000 | 118.09 |
648086400000 | 117.38 |
648172800000 | 117.94 |
648259200000 | 117.68 |
648345600000 | 118.32 |
648432000000 | 118.17 |
648691200000 | 117.08 |
648777600000 | 118.26 |
648864000000 | 118.31 |
648950400000 | 118.09 |
649036800000 | 117.09 |
649296000000 | 116.72 |
649382400000 | 119.93 |
649468800000 | 118.97 |
649555200000 | 116.07 |
649641600000 | 113.79 |
649900800000 | 107.97 |
649987200000 | 111.57 |
650073600000 | 107.69 |
650160000000 | 108.76 |
650246400000 | 109 |
650505600000 | 106.6 |
650592000000 | 106.32 |
650678400000 | 107.41 |
650764800000 | 107.74 |
650851200000 | 104.73 |
651110400000 | 101.4 |
651196800000 | 97.09 |
651283200000 | 99.56 |
651369600000 | 97.77 |
651456000000 | 99.94 |
651715200000 | 105.96 |
651801600000 | 104.42 |
651888000000 | 103.66 |
651974400000 | 104.69 |
652060800000 | 102.17 |
652320000000 | 99.81 |
652406400000 | 98.55 |
652492800000 | 101.82 |
652579200000 | 100.58 |
652665600000 | 101.03 |
652924800000 | 103.59 |
653011200000 | 103.12 |
653097600000 | 102.94 |
653184000000 | 103.48 |
653270400000 | 101.64 |
653529600000 | 101.17 |
653616000000 | 100.68 |
653702400000 | 98.71 |
653788800000 | 94.85 |
653875200000 | 93.46 |
654134400000 | 91.64 |
654220800000 | 91.04 |
654307200000 | 91.54 |
654393600000 | 93.28 |
654480000000 | 92.71 |
654739200000 | 96.63 |
654825600000 | 99.59 |
654912000000 | 99.82 |
654998400000 | 99.43 |
655084800000 | 98.41 |
655344000000 | 102.16 |
655430400000 | 100.89 |
655516800000 | 100.5 |
655603200000 | 99.99 |
655689600000 | 102.68 |
655948800000 | 104.64 |
656035200000 | 105.1 |
656121600000 | 106.36 |
656208000000 | 108.58 |
656294400000 | 109 |
656553600000 | 107.31 |
656640000000 | 109.78 |
656726400000 | 109.65 |
656812800000 | 108.55 |
656899200000 | 106.29 |
657158400000 | 106.58 |
657244800000 | 106.11 |
657331200000 | 107.12 |
657417600000 | 106.89 |
657504000000 | 107.06 |
657763200000 | 106.17 |
657849600000 | 106.06 |
657936000000 | 104.47 |
658022400000 | 103.31 |
658108800000 | 103.33 |
658368000000 | 105.27 |
658454400000 | 106.07 |
658540800000 | 105.68 |
658627200000 | 105.79 |
658713600000 | 106.8 |
658972800000 | 107.04 |
659059200000 | 106.37 |
659145600000 | 102.71 |
659232000000 | 102.03 |
659318400000 | 100.38 |
659577600000 | 98.09 |
659664000000 | 98.94 |
659750400000 | 98.43 |
659836800000 | 97.71 |
659923200000 | 97.44 |
660182400000 | 98.72 |
660268800000 | 99.88 |
660355200000 | 100.69 |
660441600000 | 103.5 |
660528000000 | 104.37 |
660787200000 | 103.42 |
660873600000 | 102.51 |
660960000000 | 101.54 |
661046400000 | 101.64 |
661132800000 | 100.1 |
661392000000 | 97.65 |
661478400000 | 97.28 |
661564800000 | 97.32 |
661651200000 | 94.44 |
661737600000 | 92.7 |
661996800000 | 92.03 |
662083200000 | 92.03 |
662169600000 | 92.63 |
662256000000 | 92.2 |
662342400000 | 94.08 |
662601600000 | 94.17 |
662688000000 | 94.17 |
662774400000 | 94.74 |
662860800000 | 96.44 |
662947200000 | 95.83 |
663206400000 | 93.16 |
663292800000 | 92.54 |
663379200000 | 95.42 |
663465600000 | 92.11 |
663552000000 | 90.35 |
663811200000 | 86.01 |
663897600000 | 87.53 |
663984000000 | 87.08 |
664070400000 | 92.59 |
664156800000 | 93.06 |
664416000000 | 92.56 |
664502400000 | 91.58 |
664588800000 | 90.63 |
664675200000 | 92.05 |
664761600000 | 91.15 |
665020800000 | 91.18 |
665107200000 | 91.25 |
665193600000 | 91.44 |
665280000000 | 92.84 |
665366400000 | 94.44 |
665625600000 | 95.02 |
665712000000 | 97.1 |
665798400000 | 98.7 |
665884800000 | 97.65 |
665971200000 | 98.84 |
666230400000 | 101.78 |
666316800000 | 100.24 |
666403200000 | 100.42 |
666489600000 | 100.48 |
666576000000 | 100.74 |
666835200000 | 101.91 |
666921600000 | 102.13 |
667008000000 | 101.44 |
667094400000 | 103.08 |
667180800000 | 103.32 |
667440000000 | 103.66 |
667526400000 | 101.56 |
667612800000 | 101.53 |
667699200000 | 103.13 |
667785600000 | 101.46 |
668044800000 | 102.27 |
668131200000 | 103.3 |
668217600000 | 105.58 |
668304000000 | 106.84 |
668390400000 | 106.33 |
668649600000 | 103.52 |
668736000000 | 102.77 |
668822400000 | 101.31 |
668908800000 | 102.83 |
668995200000 | 101.11 |
669254400000 | 97.95 |
669340800000 | 94.73 |
669427200000 | 94.65 |
669513600000 | 96.79 |
669600000000 | 96.77 |
669859200000 | 95.75 |
669945600000 | 94.69 |
670032000000 | 94.87 |
670118400000 | 95.59 |
670204800000 | 95.95 |
670464000000 | 96.7 |
670550400000 | 98.27 |
670636800000 | 101.25 |
670723200000 | 100.16 |
670809600000 | 100.83 |
671068800000 | 99.76 |
671155200000 | 101.37 |
671241600000 | 99.45 |
671328000000 | 101.1 |
671414400000 | 99.47 |
671673600000 | 100.94 |
671760000000 | 100.15 |
671846400000 | 101.47 |
671932800000 | 99.71 |
672019200000 | 95.93 |
672278400000 | 93.03 |
672364800000 | 94.68 |
672451200000 | 93.31 |
672537600000 | 93.58 |
672624000000 | 94.11 |
672883200000 | 93.88 |
672969600000 | 95.83 |
673056000000 | 96.42 |
673142400000 | 96.65 |
673228800000 | 95.02 |
673488000000 | 95.03 |
673574400000 | 95.93 |
673660800000 | 95.21 |
673747200000 | 94.54 |
673833600000 | 96.15 |
674092800000 | 96.58 |
674179200000 | 95.98 |
674265600000 | 97 |
674352000000 | 97.62 |
674438400000 | 94.99 |
674697600000 | 94.91 |
674784000000 | 95.7 |
674870400000 | 95.36 |
674956800000 | 95.37 |
675043200000 | 94.83 |
675302400000 | 95.01 |
675388800000 | 94.5 |
675475200000 | 94.61 |
675561600000 | 94.37 |
675648000000 | 94.02 |
675907200000 | 94.62 |
675993600000 | 94.86 |
676080000000 | 94.32 |
676166400000 | 93.24 |
676252800000 | 91.65 |
676512000000 | 91.5 |
676598400000 | 92.18 |
676684800000 | 89.89 |
676771200000 | 88.73 |
676857600000 | 88.7 |
677116800000 | 87.71 |
677203200000 | 85.92 |
677289600000 | 86.46 |
677376000000 | 87.45 |
677462400000 | 88.21 |
677721600000 | 88.43 |
677808000000 | 87.25 |
677894400000 | 87.23 |
677980800000 | 87.16 |
678067200000 | 85.73 |
678326400000 | 86 |
678412800000 | 85.38 |
678499200000 | 84.9 |
678585600000 | 84.58 |
678672000000 | 84.92 |
678931200000 | 85.27 |
679017600000 | 85.88 |
679104000000 | 86.83 |
679190400000 | 85.69 |
679276800000 | 87.68 |
679536000000 | 88.03 |
679622400000 | 88.28 |
679708800000 | 88.97 |
679795200000 | 89.35 |
679881600000 | 90.74 |
680140800000 | 90.47 |
680227200000 | 90.93 |
680313600000 | 91.78 |
680400000000 | 90.63 |
680486400000 | 91.09 |
680745600000 | 90.11 |
680832000000 | 90.32 |
680918400000 | 90.59 |
681004800000 | 90.61 |
681091200000 | 92.36 |
681350400000 | 93.1 |
681436800000 | 93.23 |
681523200000 | 93.93 |
681609600000 | 93.4 |
681696000000 | 92.91 |
681955200000 | 92.78 |
682041600000 | 92.96 |
682128000000 | 92.77 |
682214400000 | 92.89 |
682300800000 | 91.5 |
682560000000 | 82.51 |
682646400000 | 85.03 |
682732800000 | 90.25 |
682819200000 | 92.69 |
682905600000 | 92.17 |
683164800000 | 92.7 |
683251200000 | 93.21 |
683337600000 | 94.06 |
683424000000 | 95.09 |
683510400000 | 94.87 |
683769600000 | 95.1 |
683856000000 | 96.45 |
683942400000 | 96.39 |
684028800000 | 96.37 |
684115200000 | 96.61 |
684374400000 | 98.4 |
684460800000 | 98 |
684547200000 | 97.63 |
684633600000 | 98.37 |
684720000000 | 99.22 |
684979200000 | 99.62 |
685065600000 | 100.5 |
685152000000 | 99.19 |
685238400000 | 98.23 |
685324800000 | 97.42 |
685584000000 | 98.49 |
685670400000 | 98.96 |
685756800000 | 97.96 |
685843200000 | 96.82 |
685929600000 | 96.9 |
686188800000 | 97.68 |
686275200000 | 97.78 |
686361600000 | 97.75 |
686448000000 | 96.78 |
686534400000 | 95.54 |
686793600000 | 94.61 |
686880000000 | 94.35 |
686966400000 | 93.33 |
687052800000 | 92.05 |
687139200000 | 91.46 |
687398400000 | 90.48 |
687484800000 | 91.18 |
687571200000 | 92.79 |
687657600000 | 92.51 |
687744000000 | 93.05 |
688003200000 | 92.43 |
688089600000 | 91.86 |
688176000000 | 91.01 |
688262400000 | 92.04 |
688348800000 | 92.65 |
688608000000 | 93.14 |
688694400000 | 94.27 |
688780800000 | 94.81 |
688867200000 | 95.14 |
688953600000 | 95.41 |
689212800000 | 96.14 |
689299200000 | 95.18 |
689385600000 | 95.29 |
689472000000 | 96.17 |
689558400000 | 96.85 |
689817600000 | 96.54 |
689904000000 | 97.44 |
689990400000 | 97.01 |
690076800000 | 98.88 |
690163200000 | 98.97 |
690422400000 | 99.31 |
690508800000 | 97.44 |
690595200000 | 97.39 |
690681600000 | 97.81 |
690768000000 | 98.15 |
691027200000 | 97.91 |
691113600000 | 98.67 |
691200000000 | 95.9 |
691286400000 | 95.73 |
691372800000 | 93.82 |
691632000000 | 93.26 |
691718400000 | 93.9 |
691804800000 | 94.25 |
691891200000 | 95.29 |
691977600000 | 96.15 |
692236800000 | 96.07 |
692323200000 | 93.6 |
692409600000 | 92.59 |
692496000000 | 92.56 |
692582400000 | 93.72 |
692841600000 | 93.89 |
692928000000 | 94.22 |
693014400000 | 93.82 |
693100800000 | 93.57 |
693187200000 | 93.23 |
693446400000 | 94.21 |
693532800000 | 95.88 |
693619200000 | 95.88 |
693705600000 | 97.59 |
693792000000 | 97.46 |
694051200000 | 99.39 |
694137600000 | 100 |
694310400000 | 98.58 |
694396800000 | 99.32 |
694656000000 | 101.62 |
694742400000 | 100.63 |
694828800000 | 100.43 |
694915200000 | 98.76 |
695001600000 | 97.23 |
695260800000 | 97.68 |
695347200000 | 96.93 |
695433600000 | 96.46 |
695520000000 | 96.45 |
695606400000 | 98.04 |
695865600000 | 97.5 |
695952000000 | 97.75 |
696038400000 | 97.29 |
696124800000 | 97.07 |
696211200000 | 98.06 |
696470400000 | 98 |
696556800000 | 99.38 |
696643200000 | 99.45 |
696729600000 | 99.34 |
696816000000 | 99.79 |
697075200000 | 100.19 |
697161600000 | 101.05 |
697248000000 | 101.84 |
697334400000 | 101.85 |
697420800000 | 102.77 |
697680000000 | 102.07 |
697766400000 | 100.64 |
697852800000 | 99.62 |
697939200000 | 99.13 |
698025600000 | 98.97 |
698284800000 | 98.96 |
698371200000 | 98.13 |
698457600000 | 98.67 |
698544000000 | 100.99 |
698630400000 | 101.47 |
698889600000 | 102.71 |
698976000000 | 101.41 |
699062400000 | 104.63 |
699148800000 | 105.85 |
699235200000 | 105.85 |
699494400000 | 105.24 |
699580800000 | 104.56 |
699667200000 | 104.38 |
699753600000 | 102.77 |
699840000000 | 102.38 |
700099200000 | 102.8 |
700185600000 | 102.94 |
700272000000 | 103.17 |
700358400000 | 101.93 |
700444800000 | 101.98 |
700704000000 | 101.17 |
700790400000 | 103.85 |
700876800000 | 103.41 |
700963200000 | 101.45 |
701049600000 | 101.4 |
701308800000 | 100.37 |
701395200000 | 101.22 |
701481600000 | 103.08 |
701568000000 | 102.6 |
701654400000 | 103.33 |
701913600000 | 103.12 |
702000000000 | 103.06 |
702086400000 | 101.96 |
702172800000 | 102.84 |
702259200000 | 103.63 |
702518400000 | 104.81 |
702604800000 | 105.41 |
702691200000 | 102.41 |
702777600000 | 104.1 |
702864000000 | 104.61 |
703123200000 | 103.18 |
703209600000 | 104.23 |
703296000000 | 105.24 |
703382400000 | 105.78 |
703468800000 | 105.78 |
703728000000 | 105.22 |
703814400000 | 104.8 |
703900800000 | 105.48 |
703987200000 | 105.2 |
704073600000 | 107.02 |
704332800000 | 107.81 |
704419200000 | 108.1 |
704505600000 | 109.2 |
704592000000 | 109.61 |
704678400000 | 110 |
704937600000 | 110.4 |
705024000000 | 111.15 |
705110400000 | 112.32 |
705196800000 | 111.62 |
705283200000 | 112.3 |
705542400000 | 113.04 |
705628800000 | 114.05 |
705715200000 | 114.99 |
705801600000 | 113.87 |
705888000000 | 113.77 |
706147200000 | 115.6 |
706233600000 | 115.78 |
706320000000 | 114.06 |
706406400000 | 112.92 |
706492800000 | 113.12 |
706752000000 | 113.44 |
706838400000 | 113.41 |
706924800000 | 110.82 |
707011200000 | 111.6 |
707097600000 | 113.89 |
707356800000 | 113.27 |
707443200000 | 113.96 |
707529600000 | 113.45 |
707616000000 | 113.64 |
707702400000 | 114.16 |
707961600000 | 114.19 |
708048000000 | 113.47 |
708134400000 | 112.96 |
708220800000 | 113.59 |
708307200000 | 113.6 |
708566400000 | 113.38 |
708652800000 | 114.86 |
708739200000 | 112.96 |
708825600000 | 111.82 |
708912000000 | 112.99 |
709171200000 | 112.41 |
709257600000 | 113.55 |
709344000000 | 115.65 |
709430400000 | 115.4 |
709516800000 | 114.91 |
709776000000 | 116.33 |
709862400000 | 115.06 |
709948800000 | 114.49 |
710035200000 | 116.61 |
710121600000 | 117.05 |
710380800000 | 116.22 |
710467200000 | 117.53 |
710553600000 | 116.83 |
710640000000 | 115.25 |
710726400000 | 116.64 |
710985600000 | 118.26 |
711072000000 | 117.53 |
711158400000 | 117.65 |
711244800000 | 117.89 |
711331200000 | 117 |
711590400000 | 113.3 |
711676800000 | 113.85 |
711763200000 | 112.68 |
711849600000 | 114.14 |
711936000000 | 113.63 |
712195200000 | 115.04 |
712281600000 | 115.72 |
712368000000 | 117.93 |
712454400000 | 117.52 |
712540800000 | 117.9 |
712800000000 | 119.29 |
712886400000 | 119.19 |
712972800000 | 119.17 |
713059200000 | 119.42 |
713145600000 | 119.45 |
713404800000 | 118.37 |
713491200000 | 117.39 |
713577600000 | 117.25 |
713664000000 | 117.45 |
713750400000 | 119.04 |
714009600000 | 119.87 |
714096000000 | 119.22 |
714182400000 | 119.64 |
714268800000 | 120.23 |
714355200000 | 123.27 |
714614400000 | 121.79 |
714700800000 | 121.09 |
714787200000 | 121.34 |
714873600000 | 121.76 |
714960000000 | 122.37 |
715219200000 | 123.35 |
715305600000 | 124.34 |
715392000000 | 125.22 |
715478400000 | 126.64 |
715564800000 | 128.44 |
715824000000 | 127.96 |
715910400000 | 127.51 |
715996800000 | 126.47 |
716083200000 | 126.18 |
716169600000 | 124.06 |
716428800000 | 122.79 |
716515200000 | 122.51 |
716601600000 | 121.38 |
716688000000 | 120.06 |
716774400000 | 119.41 |
717033600000 | 113.71 |
717120000000 | 112.87 |
717206400000 | 112.48 |
717292800000 | 114.64 |
717379200000 | 113.98 |
717638400000 | 114.04 |
717724800000 | 116.47 |
717811200000 | 116.36 |
717897600000 | 116.08 |
717984000000 | 116.04 |
718243200000 | 111.45 |
718329600000 | 111.5 |
718416000000 | 111.24 |
718502400000 | 108.46 |
718588800000 | 108.27 |
718848000000 | 107.01 |
718934400000 | 108.51 |
719020800000 | 108.75 |
719107200000 | 108.71 |
719193600000 | 106.54 |
719452800000 | 104.77 |
719539200000 | 105.16 |
719625600000 | 105.23 |
719712000000 | 106.4 |
719798400000 | 106.47 |
720057600000 | 106.45 |
720144000000 | 106.35 |
720230400000 | 104.71 |
720316800000 | 104.79 |
720403200000 | 104.63 |
720662400000 | 102.65 |
720748800000 | 104 |
720835200000 | 103.6 |
720921600000 | 103.56 |
721008000000 | 102.76 |
721267200000 | 103.08 |
721353600000 | 103.71 |
721440000000 | 103.54 |
721526400000 | 104.98 |
721612800000 | 106.26 |
721872000000 | 103.97 |
721958400000 | 104.42 |
722044800000 | 104.46 |
722131200000 | 103.86 |
722217600000 | 101.46 |
722476800000 | 100.66 |
722563200000 | 101.77 |
722649600000 | 103.01 |
722736000000 | 103.82 |
722822400000 | 102.22 |
723081600000 | 102.97 |
723168000000 | 104.73 |
723254400000 | 104.54 |
723340800000 | 105.11 |
723427200000 | 104.67 |
723686400000 | 106.76 |
723772800000 | 105.69 |
723859200000 | 106.3 |
723945600000 | 105.09 |
724032000000 | 105.26 |
724291200000 | 105.51 |
724377600000 | 105.14 |
724464000000 | 105.84 |
724550400000 | 105.64 |
724636800000 | 106.43 |
724896000000 | 106.85 |
724982400000 | 106.01 |
725068800000 | 105.24 |
725155200000 | 106.36 |
725241600000 | 106.36 |
725500800000 | 104.71 |
725587200000 | 105.06 |
725673600000 | 104.25 |
725760000000 | 104.15 |
726105600000 | 102.73 |
726192000000 | 104.13 |
726278400000 | 104.57 |
726364800000 | 104.5 |
726451200000 | 104.37 |
726710400000 | 103.5 |
726796800000 | 103.38 |
726883200000 | 103.41 |
726969600000 | 104.69 |
727056000000 | 105.46 |
727315200000 | 108.06 |
727401600000 | 108.98 |
727488000000 | 109.24 |
727574400000 | 108.88 |
727660800000 | 110.85 |
727920000000 | 110.67 |
728006400000 | 110.44 |
728092800000 | 109.04 |
728179200000 | 109.65 |
728265600000 | 108.35 |
728524800000 | 107.46 |
728611200000 | 107.21 |
728697600000 | 108.74 |
728784000000 | 108.77 |
728870400000 | 110.47 |
729129600000 | 110.48 |
729216000000 | 110.84 |
729302400000 | 110.56 |
729388800000 | 110.53 |
729475200000 | 110.2 |
729734400000 | 109.62 |
729820800000 | 110.67 |
729907200000 | 111.84 |
729993600000 | 112.17 |
730080000000 | 113.34 |
730339200000 | 114.88 |
730425600000 | 114.3 |
730512000000 | 114.92 |
730598400000 | 114.8 |
730684800000 | 115.76 |
730944000000 | 116.68 |
731030400000 | 118.08 |
731116800000 | 118.39 |
731203200000 | 118.38 |
731289600000 | 117.49 |
731548800000 | 119.15 |
731635200000 | 118.86 |
731721600000 | 118.45 |
731808000000 | 118.12 |
731894400000 | 116.58 |
732153600000 | 117.26 |
732240000000 | 116.95 |
732326400000 | 115.61 |
732412800000 | 116.64 |
732499200000 | 117.71 |
732758400000 | 116.97 |
732844800000 | 118.48 |
732931200000 | 117.21 |
733017600000 | 118.03 |
733104000000 | 120.05 |
733363200000 | 120.72 |
733449600000 | 121.93 |
733536000000 | 123.07 |
733622400000 | 122.79 |
733708800000 | 122.4 |
733968000000 | 121.65 |
734054400000 | 122.21 |
734140800000 | 121.57 |
734227200000 | 122.67 |
734313600000 | 122.69 |
734572800000 | 123.37 |
734659200000 | 124.06 |
734745600000 | 124 |
734832000000 | 122.59 |
734918400000 | 121.31 |
735177600000 | 122.13 |
735264000000 | 121.44 |
735350400000 | 119.67 |
735436800000 | 121.1 |
735523200000 | 120.86 |
735782400000 | 121.76 |
735868800000 | 119.81 |
735955200000 | 120.79 |
736041600000 | 120.94 |
736128000000 | 121.68 |
736387200000 | 121.68 |
736473600000 | 121.77 |
736560000000 | 121.56 |
736646400000 | 120.92 |
736732800000 | 118.26 |
736992000000 | 116.37 |
737078400000 | 116.09 |
737164800000 | 117.48 |
737251200000 | 116.73 |
737337600000 | 116.79 |
737596800000 | 115.7 |
737683200000 | 115.41 |
737769600000 | 116.06 |
737856000000 | 116.57 |
737942400000 | 116.24 |
738201600000 | 115.21 |
738288000000 | 116.63 |
738374400000 | 117.64 |
738460800000 | 119.39 |
738547200000 | 119.31 |
738806400000 | 119.1 |
738892800000 | 118.25 |
738979200000 | 117.86 |
739065600000 | 117.36 |
739152000000 | 115.39 |
739411200000 | 116.88 |
739497600000 | 116.61 |
739584000000 | 116.34 |
739670400000 | 117.54 |
739756800000 | 117.68 |
740016000000 | 118.61 |
740102400000 | 117.08 |
740188800000 | 116.66 |
740275200000 | 116.35 |
740361600000 | 114.93 |
740620800000 | 114.85 |
740707200000 | 115.18 |
740793600000 | 114.57 |
740880000000 | 113.77 |
740966400000 | 114.76 |
741225600000 | 116.77 |
741312000000 | 116.6 |
741398400000 | 115.59 |
741484800000 | 116.29 |
741571200000 | 116.39 |
741830400000 | 115.96 |
741916800000 | 116.09 |
742003200000 | 116.06 |
742089600000 | 117.75 |
742176000000 | 117.29 |
742435200000 | 116.85 |
742521600000 | 117.03 |
742608000000 | 117.03 |
742694400000 | 115.09 |
742780800000 | 115.96 |
743040000000 | 116.98 |
743126400000 | 116 |
743212800000 | 116.05 |
743299200000 | 115.89 |
743385600000 | 115.6 |
743644800000 | 115.97 |
743731200000 | 115.71 |
743817600000 | 116.13 |
743904000000 | 114.88 |
743990400000 | 115.15 |
744249600000 | 116.99 |
744336000000 | 117.49 |
744422400000 | 117.66 |
744508800000 | 117.65 |
744595200000 | 118.29 |
744854400000 | 118.31 |
744940800000 | 117.54 |
745027200000 | 119.02 |
745113600000 | 118.37 |
745200000000 | 117.77 |
745459200000 | 119.61 |
745545600000 | 119.59 |
745632000000 | 121.79 |
745718400000 | 121.78 |
745804800000 | 122.85 |
746064000000 | 121.7 |
746150400000 | 122.95 |
746236800000 | 124.4 |
746323200000 | 125.66 |
746409600000 | 127.9 |
746668800000 | 127.91 |
746755200000 | 128.3 |
746841600000 | 127.87 |
746928000000 | 128.06 |
747014400000 | 128.84 |
747273600000 | 129.59 |
747360000000 | 129.32 |
747446400000 | 127.81 |
747532800000 | 127.67 |
747619200000 | 128.94 |
747878400000 | 128.94 |
747964800000 | 129.49 |
748051200000 | 127.56 |
748137600000 | 126.84 |
748224000000 | 127.69 |
748483200000 | 128.56 |
748569600000 | 125.74 |
748656000000 | 126.28 |
748742400000 | 124.47 |
748828800000 | 126.31 |
749088000000 | 128.4 |
749174400000 | 130.32 |
749260800000 | 129.33 |
749347200000 | 127.39 |
749433600000 | 127.63 |
749692800000 | 128.34 |
749779200000 | 129.58 |
749865600000 | 130.49 |
749952000000 | 130 |
750038400000 | 131.75 |
750297600000 | 130.89 |
750384000000 | 130.97 |
750470400000 | 129.82 |
750556800000 | 128.55 |
750643200000 | 129.02 |
750902400000 | 127.41 |
750988800000 | 127.56 |
751075200000 | 128.31 |
751161600000 | 129.98 |
751248000000 | 131.43 |
751507200000 | 130.76 |
751593600000 | 130.73 |
751680000000 | 129.2 |
751766400000 | 131.65 |
751852800000 | 129.86 |
752112000000 | 129.24 |
752198400000 | 130.07 |
752284800000 | 131.1 |
752371200000 | 129.42 |
752457600000 | 126.99 |
752716800000 | 126.48 |
752803200000 | 126.2 |
752889600000 | 125.6 |
752976000000 | 124.84 |
753062400000 | 126.9 |
753321600000 | 126.8 |
753408000000 | 124.96 |
753494400000 | 125.46 |
753580800000 | 125.23 |
753667200000 | 124.56 |
753926400000 | 122.22 |
754012800000 | 122.6 |
754099200000 | 123 |
754185600000 | 125.69 |
754272000000 | 125.65 |
754531200000 | 125.33 |
754617600000 | 125.45 |
754704000000 | 128.12 |
754790400000 | 128.12 |
754876800000 | 130.12 |
755136000000 | 131.63 |
755222400000 | 131.6 |
755308800000 | 132.78 |
755395200000 | 132.36 |
755481600000 | 131.8 |
755740800000 | 130.88 |
755827200000 | 129.38 |
755913600000 | 126.04 |
756000000000 | 126.61 |
756086400000 | 128.49 |
756345600000 | 129.93 |
756432000000 | 130.3 |
756518400000 | 131.94 |
756604800000 | 134.37 |
756691200000 | 134.83 |
756950400000 | 136.49 |
757036800000 | 135.96 |
757123200000 | 133.86 |
757209600000 | 133.62 |
757296000000 | 132.96 |
757555200000 | 134.22 |
757641600000 | 134.67 |
757728000000 | 133.01 |
757814400000 | 132.23 |
757900800000 | 134.79 |
758160000000 | 136.61 |
758246400000 | 135.82 |
758332800000 | 134.68 |
758419200000 | 132.01 |
758505600000 | 132.85 |
758764800000 | 131.46 |
758851200000 | 132.01 |
758937600000 | 133.59 |
759024000000 | 133.19 |
759110400000 | 133.5 |
759369600000 | 134.76 |
759456000000 | 135.09 |
759542400000 | 135.28 |
759628800000 | 136.45 |
759715200000 | 136.18 |
759974400000 | 138.59 |
760060800000 | 139.58 |
760147200000 | 141.97 |
760233600000 | 138.85 |
760320000000 | 137.35 |
760579200000 | 134.6 |
760665600000 | 135.78 |
760752000000 | 136.67 |
760838400000 | 136.28 |
760924800000 | 134.84 |
761184000000 | 134.99 |
761270400000 | 135.02 |
761356800000 | 135.67 |
761443200000 | 136.48 |
761529600000 | 134.57 |
761788800000 | 132.24 |
761875200000 | 132.69 |
761961600000 | 134.21 |
762048000000 | 133.09 |
762134400000 | 132.64 |
762393600000 | 135.23 |
762480000000 | 133.07 |
762566400000 | 130.77 |
762652800000 | 131.84 |
762739200000 | 132.64 |
762998400000 | 135.73 |
763084800000 | 135.03 |
763171200000 | 133.85 |
763257600000 | 135.13 |
763344000000 | 133.03 |
763603200000 | 135.57 |
763689600000 | 137.36 |
763776000000 | 136.27 |
763862400000 | 135.21 |
763948800000 | 133.11 |
764208000000 | 132.72 |
764294400000 | 132.16 |
764380800000 | 133.2 |
764467200000 | 133.59 |
764553600000 | 132.42 |
764812800000 | 132.93 |
764899200000 | 132.68 |
764985600000 | 129.78 |
765072000000 | 130.29 |
765158400000 | 128.59 |
765417600000 | 128.51 |
765504000000 | 127.18 |
765590400000 | 127.81 |
765676800000 | 127.43 |
765763200000 | 128.34 |
766022400000 | 129.62 |
766108800000 | 129.4 |
766195200000 | 130.56 |
766281600000 | 129.34 |
766368000000 | 129.21 |
766627200000 | 128.62 |
766713600000 | 127.62 |
766800000000 | 127.1 |
766886400000 | 126.74 |
766972800000 | 129.21 |
767232000000 | 129 |
767318400000 | 130.12 |
767404800000 | 130.28 |
767491200000 | 131.53 |
767577600000 | 132.18 |
767836800000 | 133.78 |
767923200000 | 135.05 |
768009600000 | 131.7 |
768096000000 | 130.39 |
768182400000 | 130.24 |
768441600000 | 130.5 |
768528000000 | 130.49 |
768614400000 | 130.15 |
768700800000 | 130.45 |
768787200000 | 130.5 |
769046400000 | 131.6 |
769132800000 | 133.24 |
769219200000 | 135.9 |
769305600000 | 136.3 |
769392000000 | 137.52 |
769651200000 | 137.55 |
769737600000 | 135.13 |
769824000000 | 133.36 |
769910400000 | 133.51 |
769996800000 | 132.19 |
770256000000 | 132.1 |
770342400000 | 130.64 |
770428800000 | 128.19 |
770515200000 | 127.65 |
770601600000 | 126.89 |
770860800000 | 127.67 |
770947200000 | 127.16 |
771033600000 | 128.24 |
771120000000 | 127.83 |
771206400000 | 128.09 |
771465600000 | 128.03 |
771552000000 | 128.59 |
771638400000 | 127.87 |
771724800000 | 126.39 |
771811200000 | 126.42 |
772070400000 | 125.17 |
772156800000 | 124.6 |
772243200000 | 125.8 |
772329600000 | 126.23 |
772416000000 | 125.66 |
772675200000 | 125.72 |
772761600000 | 126.73 |
772848000000 | 126.98 |
772934400000 | 126.39 |
773020800000 | 125.16 |
773280000000 | 126.49 |
773366400000 | 128.31 |
773452800000 | 127.81 |
773539200000 | 129.58 |
773625600000 | 129.81 |
773884800000 | 134.82 |
773971200000 | 134.85 |
774057600000 | 135.22 |
774144000000 | 134.37 |
774230400000 | 135.6 |
774489600000 | 139.36 |
774576000000 | 137.82 |
774662400000 | 137.06 |
774748800000 | 135.67 |
774835200000 | 136.77 |
775094400000 | 136.98 |
775180800000 | 137.82 |
775267200000 | 138.09 |
775353600000 | 136.54 |
775440000000 | 137.31 |
775699200000 | 137.78 |
775785600000 | 139.91 |
775872000000 | 142.15 |
775958400000 | 141.76 |
776044800000 | 143.1 |
776304000000 | 143.25 |
776390400000 | 142.2 |
776476800000 | 144.39 |
776563200000 | 141.28 |
776649600000 | 143.04 |
776908800000 | 142.97 |
776995200000 | 143.2 |
777081600000 | 143.84 |
777168000000 | 144.17 |
777254400000 | 144.41 |
777513600000 | 144.58 |
777600000000 | 145.2 |
777686400000 | 143.8 |
777772800000 | 144.28 |
777859200000 | 142.48 |
778118400000 | 143.1 |
778204800000 | 142.77 |
778291200000 | 143.31 |
778377600000 | 143.27 |
778464000000 | 145.18 |
778723200000 | 144.78 |
778809600000 | 143.46 |
778896000000 | 142.53 |
778982400000 | 142.19 |
779068800000 | 142.36 |
779328000000 | 143.55 |
779414400000 | 143.93 |
779500800000 | 143.76 |
779587200000 | 143.08 |
779673600000 | 140.64 |
779932800000 | 140.4 |
780019200000 | 139.52 |
780105600000 | 138.84 |
780192000000 | 137.8 |
780278400000 | 138.55 |
780537600000 | 136.24 |
780624000000 | 137.05 |
780710400000 | 136.97 |
780796800000 | 136.9 |
780883200000 | 138.23 |
781142400000 | 136.25 |
781228800000 | 139.36 |
781315200000 | 136.07 |
781401600000 | 138.56 |
781488000000 | 139.29 |
781747200000 | 141.61 |
781833600000 | 141.91 |
781920000000 | 141.04 |
782006400000 | 143.45 |
782092800000 | 143.43 |
782352000000 | 143.74 |
782438400000 | 142.62 |
782524800000 | 141.75 |
782611200000 | 142.21 |
782697600000 | 141.09 |
782956800000 | 142.4 |
783043200000 | 140.78 |
783129600000 | 141.92 |
783216000000 | 142.14 |
783302400000 | 143.18 |
783561600000 | 144.09 |
783648000000 | 144.12 |
783734400000 | 140.59 |
783820800000 | 142.21 |
783907200000 | 142.92 |
784166400000 | 142.34 |
784252800000 | 142.41 |
784339200000 | 141.99 |
784425600000 | 141.29 |
784512000000 | 141.32 |
784771200000 | 140.44 |
784857600000 | 141.92 |
784944000000 | 141.72 |
785030400000 | 140.94 |
785116800000 | 140.98 |
785376000000 | 140.62 |
785462400000 | 139.6 |
785548800000 | 138.78 |
785635200000 | 140.19 |
785721600000 | 140.76 |
785980800000 | 141.19 |
786067200000 | 139.96 |
786153600000 | 141.08 |
786240000000 | 139.62 |
786326400000 | 139.71 |
786585600000 | 140.68 |
786672000000 | 140.14 |
786758400000 | 140.67 |
786844800000 | 139.71 |
786931200000 | 138.55 |
787190400000 | 137.07 |
787276800000 | 137.27 |
787363200000 | 136.91 |
787449600000 | 137.37 |
787536000000 | 137.72 |
787795200000 | 138.24 |
787881600000 | 139.03 |
787968000000 | 139.53 |
788054400000 | 140.29 |
788140800000 | 140.06 |
788400000000 | 140.1 |
788486400000 | 139.86 |
788572800000 | 142.34 |
788659200000 | 141.51 |
788745600000 | 141.44 |
789004800000 | 141.15 |
789091200000 | 141.43 |
789177600000 | 140.31 |
789264000000 | 139.37 |
789350400000 | 138.73 |
789609600000 | 139.37 |
789696000000 | 138.73 |
789782400000 | 137.78 |
789868800000 | 136.84 |
789955200000 | 136.13 |
790214400000 | 137.28 |
790300800000 | 135.98 |
790387200000 | 135.6 |
790473600000 | 135.11 |
790560000000 | 133.75 |
790819200000 | 132.18 |
790905600000 | 133.73 |
790992000000 | 134.51 |
791078400000 | 135 |
791164800000 | 135.26 |
791424000000 | 135.29 |
791510400000 | 132.04 |
791596800000 | 133.76 |
791683200000 | 132.89 |
791769600000 | 133.61 |
792028800000 | 134.3 |
792115200000 | 134.41 |
792201600000 | 134.22 |
792288000000 | 136.11 |
792374400000 | 135.71 |
792633600000 | 134.1 |
792720000000 | 134.95 |
792806400000 | 134.91 |
792892800000 | 134.67 |
792979200000 | 134.37 |
793238400000 | 134.52 |
793324800000 | 134.67 |
793411200000 | 135.08 |
793497600000 | 136.23 |
793584000000 | 136.37 |
793843200000 | 135.61 |
793929600000 | 134.33 |
794016000000 | 135.49 |
794102400000 | 136.39 |
794188800000 | 138.22 |
794448000000 | 139.2 |
794534400000 | 139.57 |
794620800000 | 138.34 |
794707200000 | 136.15 |
794793600000 | 130.19 |
795052800000 | 129.06 |
795139200000 | 130.31 |
795225600000 | 132.82 |
795312000000 | 132.61 |
795398400000 | 133.94 |
795657600000 | 134.61 |
795744000000 | 133.6 |
795830400000 | 134.23 |
795916800000 | 133.91 |
796003200000 | 133.85 |
796262400000 | 135.83 |
796348800000 | 136.49 |
796435200000 | 137.63 |
796521600000 | 137.52 |
796608000000 | 138.92 |
796867200000 | 140.19 |
796953600000 | 140.47 |
797040000000 | 141.04 |
797126400000 | 143.93 |
797212800000 | 145.3 |
797472000000 | 141.67 |
797558400000 | 142.47 |
797644800000 | 143.07 |
797731200000 | 144.69 |
797817600000 | 144.31 |
798076800000 | 146.53 |
798163200000 | 146.73 |
798249600000 | 145.12 |
798336000000 | 145.73 |
798422400000 | 147.67 |
798681600000 | 147.84 |
798768000000 | 150.22 |
798854400000 | 152.17 |
798940800000 | 149.94 |
799027200000 | 149.13 |
799286400000 | 149.02 |
799372800000 | 151.8 |
799459200000 | 153.42 |
799545600000 | 153.04 |
799632000000 | 151.79 |
799891200000 | 152.08 |
799977600000 | 153.05 |
800064000000 | 153.64 |
800150400000 | 151.01 |
800236800000 | 150.21 |
800496000000 | 150.33 |
800582400000 | 149.34 |
800668800000 | 147.11 |
800755200000 | 146.03 |
800841600000 | 145.03 |
801100800000 | 145.96 |
801187200000 | 146.52 |
801273600000 | 148.11 |
801360000000 | 152.09 |
801446400000 | 153.56 |
801705600000 | 151.27 |
801792000000 | 151.35 |
801878400000 | 150.38 |
801964800000 | 153.23 |
802051200000 | 153.87 |
802310400000 | 154.19 |
802396800000 | 154.25 |
802483200000 | 154.5 |
802569600000 | 153.94 |
802656000000 | 153.16 |
802915200000 | 154.45 |
803001600000 | 153.17 |
803088000000 | 152.94 |
803174400000 | 154.01 |
803260800000 | 153.85 |
803520000000 | 155.39 |
803606400000 | 156.14 |
803692800000 | 157.58 |
803779200000 | 156.7 |
803865600000 | 157.12 |
804124800000 | 156.05 |
804211200000 | 155.3 |
804297600000 | 152.35 |
804384000000 | 153.97 |
804470400000 | 154.06 |
804729600000 | 155.27 |
804816000000 | 156.1 |
804902400000 | 157.9 |
804988800000 | 156.86 |
805075200000 | 157.74 |
805334400000 | 159.01 |
805420800000 | 157.47 |
805507200000 | 155.87 |
805593600000 | 156.5 |
805680000000 | 155.63 |
805939200000 | 155.81 |
806025600000 | 158.04 |
806112000000 | 159.25 |
806198400000 | 157.55 |
806284800000 | 157.2 |
806544000000 | 157.55 |
806630400000 | 157.87 |
806716800000 | 159.67 |
806803200000 | 159.94 |
806889600000 | 159.1 |
807148800000 | 159.68 |
807235200000 | 160.9 |
807321600000 | 161.93 |
807408000000 | 161.87 |
807494400000 | 161.19 |
807753600000 | 159.58 |
807840000000 | 159 |
807926400000 | 157.99 |
808012800000 | 156.25 |
808099200000 | 154.71 |
808358400000 | 155.04 |
808444800000 | 152.11 |
808531200000 | 151.8 |
808617600000 | 152.59 |
808704000000 | 153.95 |
808963200000 | 154.79 |
809049600000 | 153.35 |
809136000000 | 154.39 |
809222400000 | 155.34 |
809308800000 | 155.32 |
809568000000 | 153.96 |
809654400000 | 152.36 |
809740800000 | 155.57 |
809827200000 | 156.04 |
809913600000 | 157.63 |
810172800000 | 158.78 |
810259200000 | 159.01 |
810345600000 | 157.52 |
810432000000 | 155.93 |
810518400000 | 156.25 |
810777600000 | 155.85 |
810864000000 | 156.8 |
810950400000 | 155.76 |
811036800000 | 156.12 |
811123200000 | 157.51 |
811382400000 | 157.42 |
811468800000 | 157.69 |
811555200000 | 158.71 |
811641600000 | 162.98 |
811728000000 | 159.68 |
811987200000 | 159.9 |
812073600000 | 161.49 |
812160000000 | 161.66 |
812246400000 | 160.91 |
812332800000 | 161.74 |
812592000000 | 161.24 |
812678400000 | 160.8 |
812764800000 | 160.91 |
812851200000 | 161.3 |
812937600000 | 160.75 |
813196800000 | 160.49 |
813283200000 | 158.92 |
813369600000 | 158.93 |
813456000000 | 159.46 |
813542400000 | 158.71 |
813801600000 | 157.18 |
813888000000 | 156.14 |
813974400000 | 154.86 |
814060800000 | 157.6 |
814147200000 | 157.39 |
814406400000 | 156.61 |
814492800000 | 155.84 |
814579200000 | 157.43 |
814665600000 | 156.84 |
814752000000 | 155.85 |
815011200000 | 158.53 |
815097600000 | 159.72 |
815184000000 | 158.98 |
815270400000 | 160.1 |
815356800000 | 161.13 |
815616000000 | 161.16 |
815702400000 | 161.08 |
815788800000 | 160.85 |
815875200000 | 162.37 |
815961600000 | 160.57 |
816220800000 | 161.63 |
816307200000 | 162.64 |
816393600000 | 164.15 |
816480000000 | 163.95 |
816566400000 | 163.98 |
816825600000 | 165.04 |
816912000000 | 164.04 |
816998400000 | 165.1 |
817084800000 | 164.56 |
817171200000 | 166.16 |
817430400000 | 166.91 |
817516800000 | 165.08 |
817603200000 | 164.85 |
817689600000 | 163.4 |
817776000000 | 163.57 |
818035200000 | 163.39 |
818121600000 | 166 |
818208000000 | 165.91 |
818294400000 | 164.44 |
818380800000 | 161.93 |
818640000000 | 163.96 |
818726400000 | 163.08 |
818812800000 | 160.88 |
818899200000 | 164.73 |
818985600000 | 163.12 |
819244800000 | 163.36 |
819331200000 | 162.12 |
819417600000 | 162.9 |
819504000000 | 163.44 |
819590400000 | 164.45 |
819849600000 | 164.49 |
819936000000 | 164.59 |
820022400000 | 165.14 |
820108800000 | 165.59 |
820195200000 | 166.29 |
820540800000 | 169.26 |
820627200000 | 170.42 |
820713600000 | 171.47 |
820800000000 | 171.91 |
821059200000 | 172.49 |
821145600000 | 171.53 |
821232000000 | 171.55 |
821318400000 | 169.85 |
821404800000 | 169.44 |
821664000000 | 170.07 |
821750400000 | 169.86 |
821836800000 | 169.3 |
821923200000 | 168.52 |
822009600000 | 171.08 |
822268800000 | 171.57 |
822355200000 | 170.64 |
822441600000 | 170.19 |
822528000000 | 170.46 |
822614400000 | 169.97 |
822873600000 | 172.91 |
822960000000 | 173.75 |
823046400000 | 175.94 |
823132800000 | 174.75 |
823219200000 | 174.1 |
823478400000 | 174.11 |
823564800000 | 175.41 |
823651200000 | 175.74 |
823737600000 | 173.75 |
823824000000 | 173.55 |
824083200000 | 173.62 |
824169600000 | 177.28 |
824256000000 | 176.82 |
824342400000 | 177.77 |
824428800000 | 179.47 |
824688000000 | 179.7 |
824774400000 | 178.24 |
824860800000 | 180.19 |
824947200000 | 179.9 |
825033600000 | 179.17 |
825292800000 | 177.9 |
825379200000 | 178.53 |
825465600000 | 178.95 |
825552000000 | 178.31 |
825638400000 | 179.37 |
825897600000 | 180.68 |
825984000000 | 182.03 |
826070400000 | 181.73 |
826156800000 | 186.93 |
826243200000 | 182.32 |
826502400000 | 182.19 |
826588800000 | 182.85 |
826675200000 | 184.49 |
826761600000 | 187.44 |
826848000000 | 185.69 |
827107200000 | 187.35 |
827193600000 | 187.49 |
827280000000 | 188.65 |
827366400000 | 191.23 |
827452800000 | 192.41 |
827712000000 | 193.82 |
827798400000 | 192.58 |
827884800000 | 193.63 |
827971200000 | 195.12 |
828057600000 | 195.67 |
828316800000 | 195.74 |
828403200000 | 196.32 |
828489600000 | 197.3 |
828576000000 | 199.65 |
828662400000 | 198.88 |
828921600000 | 199.24 |
829008000000 | 199.85 |
829094400000 | 202.41 |
829180800000 | 200.96 |
829267200000 | 200.05 |
829526400000 | 201.76 |
829612800000 | 202.49 |
829699200000 | 199.56 |
829785600000 | 199.03 |
829872000000 | 200.34 |
830131200000 | 202.49 |
830217600000 | 201.17 |
830304000000 | 200.1 |
830390400000 | 196.56 |
830476800000 | 198.86 |
830736000000 | 198.88 |
830822400000 | 198.73 |
830908800000 | 197.61 |
830995200000 | 197.44 |
831081600000 | 195.9 |
831340800000 | 196.16 |
831427200000 | 196.49 |
831513600000 | 196.57 |
831600000000 | 195.62 |
831686400000 | 195.26 |
831945600000 | 195.26 |
832032000000 | 196.28 |
832118400000 | 197.43 |
832204800000 | 197.47 |
832291200000 | 196.8 |
832550400000 | 197.72 |
832636800000 | 197.94 |
832723200000 | 196.42 |
832809600000 | 196.24 |
832896000000 | 196.61 |
833155200000 | 196.74 |
833241600000 | 197.84 |
833328000000 | 199.21 |
833414400000 | 199.55 |
833500800000 | 202.2 |
833760000000 | 200.34 |
833846400000 | 200.01 |
833932800000 | 198.48 |
834019200000 | 198.83 |
834105600000 | 196.99 |
834364800000 | 197.51 |
834451200000 | 198 |
834537600000 | 198.99 |
834624000000 | 197.99 |
834710400000 | 197.47 |
834969600000 | 198.75 |
835056000000 | 200.24 |
835142400000 | 199.7 |
835228800000 | 199.11 |
835315200000 | 199 |
835574400000 | 200.76 |
835660800000 | 199.74 |
835747200000 | 199.53 |
835833600000 | 197.73 |
835920000000 | 198.77 |
836179200000 | 198.41 |
836265600000 | 196.47 |
836352000000 | 197.13 |
836438400000 | 198.17 |
836524800000 | 196.75 |
836784000000 | 195.58 |
836870400000 | 194.59 |
836956800000 | 196.13 |
837043200000 | 195.43 |
837129600000 | 194.4 |
837388800000 | 193.71 |
837475200000 | 193.6 |
837561600000 | 193.28 |
837648000000 | 194.03 |
837734400000 | 195.82 |
837993600000 | 194.1 |
838080000000 | 195.35 |
838166400000 | 191.61 |
838252800000 | 195.2 |
838339200000 | 193.63 |
838598400000 | 195.04 |
838684800000 | 194.63 |
838771200000 | 197.71 |
838857600000 | 198.58 |
838944000000 | 200.01 |
839203200000 | 199.06 |
839289600000 | 200.8 |
839376000000 | 201.85 |
839462400000 | 200.25 |
839548800000 | 199.5 |
839808000000 | 198.88 |
839894400000 | 198.66 |
839980800000 | 198.6 |
840067200000 | 199.16 |
840153600000 | 198.47 |
840412800000 | 198.99 |
840499200000 | 200.65 |
840585600000 | 200.29 |
840672000000 | 200.63 |
840758400000 | 202.28 |
841017600000 | 202.52 |
841104000000 | 204.95 |
841190400000 | 204.83 |
841276800000 | 202.9 |
841363200000 | 200.73 |
841622400000 | 200.19 |
841708800000 | 199.33 |
841795200000 | 200.42 |
841881600000 | 200.87 |
841968000000 | 201.52 |
842227200000 | 201.74 |
842313600000 | 199.18 |
842400000000 | 197.55 |
842486400000 | 197.44 |
842572800000 | 197.51 |
842832000000 | 200.03 |
842918400000 | 198.98 |
843004800000 | 199.04 |
843091200000 | 199.12 |
843177600000 | 199.3 |
843436800000 | 199.32 |
843523200000 | 200.18 |
843609600000 | 201.08 |
843696000000 | 202.66 |
843782400000 | 202.75 |
844041600000 | 207.02 |
844128000000 | 206.09 |
844214400000 | 205.38 |
844300800000 | 206.56 |
844387200000 | 207.6 |
844646400000 | 207.44 |
844732800000 | 208.72 |
844819200000 | 207.78 |
844905600000 | 207.18 |
844992000000 | 206.37 |
845251200000 | 207.51 |
845337600000 | 207.39 |
845424000000 | 206.91 |
845510400000 | 208.39 |
845596800000 | 209.35 |
845856000000 | 211.17 |
845942400000 | 212.54 |
846028800000 | 211.77 |
846115200000 | 213.26 |
846201600000 | 212.15 |
846460800000 | 211.51 |
846547200000 | 210.74 |
846633600000 | 211.28 |
846720000000 | 211.95 |
846806400000 | 212.47 |
847065600000 | 212.25 |
847152000000 | 212.12 |
847238400000 | 213.62 |
847324800000 | 213 |
847411200000 | 213.84 |
847670400000 | 215.58 |
847756800000 | 214.41 |
847843200000 | 214.16 |
847929600000 | 213.81 |
848016000000 | 214.78 |
848275200000 | 214.85 |
848361600000 | 213.51 |
848448000000 | 213.98 |
848534400000 | 213.23 |
848620800000 | 211.8 |
848880000000 | 212.03 |
848966400000 | 213.41 |
849052800000 | 212.94 |
849139200000 | 214 |
849225600000 | 214.42 |
849484800000 | 214.34 |
849571200000 | 213.33 |
849657600000 | 212.42 |
849744000000 | 211.99 |
849830400000 | 207.56 |
850089600000 | 208.98 |
850176000000 | 208.8 |
850262400000 | 206.59 |
850348800000 | 205.08 |
850435200000 | 202.01 |
850694400000 | 203.58 |
850780800000 | 202.79 |
850867200000 | 203.39 |
850953600000 | 204.92 |
851040000000 | 206.1 |
851299200000 | 207.54 |
851385600000 | 207.24 |
851472000000 | 207.12 |
851558400000 | 208.03 |
851644800000 | 209.51 |
851904000000 | 209.83 |
851990400000 | 210.91 |
852163200000 | 207.85 |
852249600000 | 207.07 |
852508800000 | 207.1 |
852595200000 | 204.5 |
852681600000 | 203.55 |
852768000000 | 201.82 |
852854400000 | 199.87 |
853113600000 | 199.76 |
853200000000 | 201.27 |
853286400000 | 202.48 |
853372800000 | 206.13 |
853459200000 | 205.7 |
853718400000 | 203.28 |
853804800000 | 202.21 |
853891200000 | 202.72 |
853977600000 | 203.17 |
854064000000 | 201.49 |
854323200000 | 200.59 |
854409600000 | 201.35 |
854496000000 | 199.3 |
854582400000 | 202.49 |
854668800000 | 204.32 |
854928000000 | 204.92 |
855014400000 | 205.17 |
855100800000 | 207.6 |
855187200000 | 206.08 |
855273600000 | 204.51 |
855532800000 | 205.48 |
855619200000 | 202.17 |
855705600000 | 202.63 |
855792000000 | 206.21 |
855878400000 | 205.93 |
856137600000 | 204.08 |
856224000000 | 207.07 |
856310400000 | 210.19 |
856396800000 | 208.67 |
856483200000 | 205.74 |
856742400000 | 208.44 |
856828800000 | 211.59 |
856915200000 | 207.12 |
857001600000 | 207.16 |
857088000000 | 207.28 |
857347200000 | 206.18 |
857433600000 | 207.33 |
857520000000 | 209.09 |
857606400000 | 210.43 |
857692800000 | 211.34 |
857952000000 | 214.36 |
858038400000 | 214.03 |
858124800000 | 212.01 |
858211200000 | 209.33 |
858297600000 | 211.32 |
858556800000 | 207.89 |
858643200000 | 205.49 |
858729600000 | 201.06 |
858816000000 | 197.46 |
858902400000 | 200.26 |
859161600000 | 199.18 |
859248000000 | 202.36 |
859334400000 | 204.17 |
859420800000 | 206.15 |
859507200000 | 205.47 |
859766400000 | 205.98 |
859852800000 | 198.9 |
859939200000 | 195.59 |
860025600000 | 196.48 |
860112000000 | 197.94 |
860371200000 | 199.29 |
860457600000 | 200.19 |
860544000000 | 201.77 |
860630400000 | 203.13 |
860716800000 | 200.01 |
860976000000 | 198.14 |
861062400000 | 201.4 |
861148800000 | 200.08 |
861235200000 | 201.22 |
861321600000 | 202.51 |
861580800000 | 203.68 |
861667200000 | 200.5 |
861753600000 | 200.62 |
861840000000 | 200.97 |
861926400000 | 197.36 |
862185600000 | 196.35 |
862272000000 | 200.88 |
862358400000 | 202.41 |
862444800000 | 203.06 |
862531200000 | 202.74 |
862790400000 | 203.83 |
862876800000 | 205.27 |
862963200000 | 206.03 |
863049600000 | 207.42 |
863136000000 | 210.14 |
863395200000 | 210.24 |
863481600000 | 212.91 |
863568000000 | 216.66 |
863654400000 | 215.38 |
863740800000 | 216.04 |
864000000000 | 213.96 |
864086400000 | 212.82 |
864172800000 | 215.92 |
864259200000 | 211.08 |
864345600000 | 210.32 |
864604800000 | 209.54 |
864691200000 | 207.37 |
864777600000 | 205.53 |
864864000000 | 205.48 |
864950400000 | 201.45 |
865209600000 | 198.9 |
865296000000 | 201.29 |
865382400000 | 202.47 |
865468800000 | 204.44 |
865555200000 | 205.36 |
865814400000 | 206.46 |
865900800000 | 203.62 |
865987200000 | 205.86 |
866073600000 | 207.26 |
866160000000 | 207.25 |
866419200000 | 208.69 |
866505600000 | 207.01 |
866592000000 | 204.54 |
866678400000 | 205.78 |
866764800000 | 206.29 |
867024000000 | 207.5 |
867110400000 | 207.67 |
867196800000 | 209.34 |
867283200000 | 209.89 |
867369600000 | 211.06 |
867628800000 | 209.41 |
867715200000 | 211.57 |
867801600000 | 211.42 |
867888000000 | 212.92 |
867974400000 | 215.24 |
868233600000 | 216.67 |
868320000000 | 214.26 |
868406400000 | 218.53 |
868492800000 | 218.04 |
868579200000 | 215.91 |
868838400000 | 213.54 |
868924800000 | 212 |
869011200000 | 217.04 |
869097600000 | 217.69 |
869184000000 | 215.97 |
869443200000 | 214.43 |
869529600000 | 216.49 |
869616000000 | 218.82 |
869702400000 | 215.61 |
869788800000 | 215.96 |
870048000000 | 216.01 |
870134400000 | 215.23 |
870220800000 | 216.81 |
870307200000 | 217.22 |
870393600000 | 212.43 |
870652800000 | 212.77 |
870739200000 | 208.55 |
870825600000 | 210.18 |
870912000000 | 209.4 |
870998400000 | 206.73 |
871257600000 | 205.32 |
871344000000 | 206.94 |
871430400000 | 203.63 |
871516800000 | 201.06 |
871603200000 | 198.9 |
871862400000 | 198.59 |
871948800000 | 199.18 |
872035200000 | 199.3 |
872121600000 | 200.17 |
872208000000 | 196.2 |
872467200000 | 195.73 |
872553600000 | 197.51 |
872640000000 | 197.76 |
872726400000 | 195.67 |
872812800000 | 192.92 |
873072000000 | 193.86 |
873158400000 | 199.02 |
873244800000 | 200.27 |
873331200000 | 199.68 |
873417600000 | 201.16 |
873676800000 | 201.63 |
873763200000 | 199.44 |
873849600000 | 198.38 |
873936000000 | 197.61 |
874022400000 | 198.11 |
874281600000 | 202.58 |
874368000000 | 202.37 |
874454400000 | 203.45 |
874540800000 | 203.34 |
874627200000 | 201.12 |
874886400000 | 202.54 |
874972800000 | 203.4 |
875059200000 | 206.88 |
875145600000 | 207.49 |
875232000000 | 204.95 |
875491200000 | 201.67 |
875577600000 | 205.96 |
875664000000 | 207.33 |
875750400000 | 205.63 |
875836800000 | 207.52 |
876096000000 | 207.23 |
876182400000 | 206.28 |
876268800000 | 206.73 |
876355200000 | 204.74 |
876441600000 | 204.73 |
876700800000 | 217.22 |
876787200000 | 214.27 |
876873600000 | 215.54 |
876960000000 | 216.17 |
877046400000 | 211.08 |
877305600000 | 209.36 |
877392000000 | 209.39 |
877478400000 | 205.56 |
877564800000 | 202.42 |
877651200000 | 202.68 |
877910400000 | 201.73 |
877996800000 | 195.39 |
878083200000 | 204.25 |
878169600000 | 203.13 |
878256000000 | 202.57 |
878515200000 | 204.27 |
878601600000 | 206.72 |
878688000000 | 210.85 |
878774400000 | 208.48 |
878860800000 | 204.61 |
879120000000 | 205.43 |
879206400000 | 203.86 |
879292800000 | 202.75 |
879379200000 | 201.71 |
879465600000 | 201.79 |
879724800000 | 205.35 |
879811200000 | 204.58 |
879897600000 | 203.13 |
879984000000 | 204.56 |
880070400000 | 206.1 |
880329600000 | 205.55 |
880416000000 | 205.57 |
880502400000 | 207.57 |
880588800000 | 207.8 |
880675200000 | 210.02 |
880934400000 | 213.29 |
881020800000 | 213.35 |
881107200000 | 213.64 |
881193600000 | 214.49 |
881280000000 | 212.86 |
881539200000 | 212.08 |
881625600000 | 211.97 |
881712000000 | 211.72 |
881798400000 | 209.86 |
881884800000 | 209.63 |
882144000000 | 211.56 |
882230400000 | 212.74 |
882316800000 | 215.48 |
882403200000 | 214.37 |
882489600000 | 211.94 |
882748800000 | 211.44 |
882835200000 | 210.12 |
882921600000 | 212.14 |
883008000000 | 212 |
883094400000 | 213.03 |
883353600000 | 215.16 |
883440000000 | 215.39 |
883526400000 | 214.25 |
883699200000 | 215.95 |
883958400000 | 215.74 |
884044800000 | 215.54 |
884131200000 | 217.57 |
884217600000 | 216.49 |
884304000000 | 215.41 |
884563200000 | 212.5 |
884649600000 | 215.22 |
884736000000 | 216.43 |
884822400000 | 216.9 |
884908800000 | 220.13 |
885168000000 | 221.12 |
885254400000 | 223.97 |
885340800000 | 224.42 |
885427200000 | 225.99 |
885513600000 | 228.2 |
885772800000 | 226.38 |
885859200000 | 227.87 |
885945600000 | 224.68 |
886032000000 | 224.05 |
886118400000 | 225.96 |
886377600000 | 230.05 |
886464000000 | 228.44 |
886550400000 | 230.46 |
886636800000 | 231.41 |
886723200000 | 231.83 |
886982400000 | 230.28 |
887068800000 | 230.27 |
887155200000 | 229.35 |
887241600000 | 229.39 |
887328000000 | 228.33 |
887587200000 | 231.7 |
887673600000 | 234.11 |
887760000000 | 235 |
887846400000 | 233.83 |
887932800000 | 236.35 |
888192000000 | 241.6 |
888278400000 | 239.8 |
888364800000 | 243.86 |
888451200000 | 243.68 |
888537600000 | 244.14 |
888796800000 | 246.49 |
888883200000 | 247.8 |
888969600000 | 248.3 |
889056000000 | 246.65 |
889142400000 | 249.84 |
889401600000 | 244.19 |
889488000000 | 241.7 |
889574400000 | 239.72 |
889660800000 | 243.33 |
889747200000 | 245.41 |
890006400000 | 245.75 |
890092800000 | 245.11 |
890179200000 | 241.96 |
890265600000 | 242.75 |
890352000000 | 239.43 |
890611200000 | 239.94 |
890697600000 | 242.78 |
890784000000 | 244.96 |
890870400000 | 244.19 |
890956800000 | 245.64 |
891216000000 | 241.99 |
891302400000 | 240.83 |
891388800000 | 242.1 |
891475200000 | 243.2 |
891561600000 | 245.82 |
891820800000 | 248.17 |
891907200000 | 243.32 |
891993600000 | 246.9 |
892080000000 | 247.65 |
892512000000 | 247.23 |
892598400000 | 247.67 |
892684800000 | 245.22 |
892771200000 | 246.03 |
893030400000 | 246.94 |
893116800000 | 248.97 |
893203200000 | 244.75 |
893289600000 | 242.3 |
893376000000 | 241.82 |
893635200000 | 233.47 |
893721600000 | 235.33 |
893808000000 | 231.21 |
893894400000 | 236.32 |
894240000000 | 243.52 |
894326400000 | 240.32 |
894412800000 | 239.95 |
894499200000 | 239.84 |
894585600000 | 240.02 |
894844800000 | 244.45 |
894931200000 | 244.3 |
895017600000 | 243.02 |
895104000000 | 242.15 |
895190400000 | 242 |
895449600000 | 239.99 |
895536000000 | 244.17 |
895622400000 | 246.25 |
895795200000 | 250.24 |
896054400000 | 253.07 |
896140800000 | 251.8 |
896227200000 | 245.83 |
896313600000 | 247.54 |
896400000000 | 248.08 |
896745600000 | 252.12 |
896832000000 | 255.58 |
896918400000 | 254.79 |
897004800000 | 255.15 |
897264000000 | 255.83 |
897350400000 | 256.8 |
897436800000 | 253.58 |
897523200000 | 252.06 |
897609600000 | 250.12 |
897868800000 | 247.77 |
897955200000 | 250.88 |
898041600000 | 257.87 |
898128000000 | 253 |
898214400000 | 251.44 |
898473600000 | 248.6 |
898560000000 | 249.21 |
898646400000 | 248.77 |
898732800000 | 251.88 |
898819200000 | 245.59 |
899078400000 | 247.34 |
899164800000 | 247.38 |
899251200000 | 247.91 |
899337600000 | 246.06 |
899424000000 | 249.43 |
899683200000 | 252.91 |
899769600000 | 254.29 |
899856000000 | 254.43 |
899942400000 | 251.5 |
900028800000 | 253.44 |
900288000000 | 257.36 |
900374400000 | 256.7 |
900460800000 | 259.82 |
900547200000 | 262.08 |
900633600000 | 267.64 |
900892800000 | 270.17 |
900979200000 | 266.93 |
901065600000 | 266.02 |
901152000000 | 265.14 |
901238400000 | 265.59 |
901497600000 | 261.82 |
901584000000 | 262.99 |
901670400000 | 262.15 |
901756800000 | 265.74 |
901843200000 | 258.93 |
902102400000 | 258.25 |
902188800000 | 256.9 |
902275200000 | 252.99 |
902361600000 | 252.51 |
902448000000 | 254.15 |
902707200000 | 248.83 |
902793600000 | 243.73 |
902880000000 | 249.18 |
902966400000 | 247.87 |
903052800000 | 248.58 |
903312000000 | 250.36 |
903398400000 | 252.92 |
903484800000 | 251.42 |
903571200000 | 250.44 |
903657600000 | 245.39 |
903916800000 | 240.82 |
904003200000 | 246.99 |
904089600000 | 242.48 |
904176000000 | 238.79 |
904262400000 | 244.74 |
904521600000 | 241.56 |
904608000000 | 241.5 |
904694400000 | 251.71 |
904780800000 | 253.41 |
904867200000 | 257.79 |
905126400000 | 264.73 |
905212800000 | 266.38 |
905299200000 | 267.32 |
905385600000 | 265.15 |
905472000000 | 266.13 |
905731200000 | 268.96 |
905817600000 | 267.75 |
905904000000 | 267.16 |
905990400000 | 261.19 |
906076800000 | 260.53 |
906336000000 | 255.37 |
906422400000 | 262.65 |
906508800000 | 265.94 |
906595200000 | 269.06 |
906681600000 | 264.85 |
906940800000 | 266.88 |
907027200000 | 269.32 |
907113600000 | 267.96 |
907200000000 | 264.77 |
907286400000 | 261.34 |
907545600000 | 255.88 |
907632000000 | 260.48 |
907718400000 | 257.66 |
907804800000 | 254.12 |
907891200000 | 251.25 |
908150400000 | 258.26 |
908236800000 | 260.67 |
908323200000 | 264.97 |
908409600000 | 264.2 |
908496000000 | 266.62 |
908755200000 | 263.19 |
908841600000 | 262.87 |
908928000000 | 269.98 |
909014400000 | 269.8 |
909100800000 | 266.54 |
909360000000 | 264.75 |
909446400000 | 267.85 |
909532800000 | 266.93 |
909619200000 | 266.55 |
909705600000 | 270.81 |
909964800000 | 271.36 |
910051200000 | 270.13 |
910137600000 | 273.66 |
910224000000 | 275.62 |
910310400000 | 275.43 |
910569600000 | 270.98 |
910656000000 | 270.26 |
910742400000 | 271.64 |
910828800000 | 269.14 |
910915200000 | 267.7 |
911174400000 | 270.64 |
911260800000 | 271.11 |
911347200000 | 275.09 |
911433600000 | 276.83 |
911520000000 | 282.08 |
911779200000 | 277.02 |
911865600000 | 270.83 |
911952000000 | 274.67 |
912038400000 | 278.79 |
912124800000 | 276.3 |
912384000000 | 270.17 |
912470400000 | 265.68 |
912556800000 | 260.75 |
912643200000 | 262.06 |
912729600000 | 265.74 |
912988800000 | 270.59 |
913075200000 | 270.35 |
913161600000 | 272.49 |
913248000000 | 275.83 |
913334400000 | 275.96 |
913593600000 | 275.95 |
913680000000 | 277.6 |
913766400000 | 283.74 |
913852800000 | 288.73 |
913939200000 | 289.45 |
914198400000 | 294.32 |
914284800000 | 294.91 |
914371200000 | 294.86 |
914803200000 | 296.29 |
914889600000 | 299.23 |
914976000000 | 300.39 |
915408000000 | 313.33 |
915494400000 | 311.03 |
915580800000 | 313.52 |
915667200000 | 308.82 |
915753600000 | 306.68 |
916012800000 | 306.94 |
916099200000 | 299.77 |
916185600000 | 291.61 |
916272000000 | 297.8 |
916358400000 | 302.2 |
916617600000 | 305.56 |
916704000000 | 308.62 |
916790400000 | 314.71 |
916876800000 | 310.36 |
916963200000 | 305.64 |
917222400000 | 307.01 |
917308800000 | 318.72 |
917395200000 | 320.59 |
917481600000 | 325.6 |
917568000000 | 321.12 |
917827200000 | 321.04 |
917913600000 | 315.58 |
918000000000 | 312.08 |
918086400000 | 310.03 |
918172800000 | 307.71 |
918432000000 | 308.42 |
918518400000 | 299.67 |
918604800000 | 304.05 |
918691200000 | 305.87 |
918777600000 | 306.09 |
919036800000 | 303.7 |
919123200000 | 304.37 |
919209600000 | 302.49 |
919296000000 | 305.26 |
919382400000 | 305.9 |
919641600000 | 309.04 |
919728000000 | 311.8 |
919814400000 | 314.91 |
919900800000 | 313.93 |
919987200000 | 314.06 |
920246400000 | 308.61 |
920332800000 | 311.13 |
920419200000 | 302.54 |
920505600000 | 299.33 |
920592000000 | 304.2 |
920851200000 | 305.13 |
920937600000 | 305.44 |
921024000000 | 308.22 |
921110400000 | 299.14 |
921196800000 | 300.44 |
921456000000 | 298.66 |
921542400000 | 300.07 |
921628800000 | 301.58 |
921715200000 | 302.55 |
921801600000 | 305.43 |
922060800000 | 301.71 |
922147200000 | 290.56 |
922233600000 | 291.37 |
922320000000 | 292.86 |
922406400000 | 283.2 |
922665600000 | 289.98 |
922752000000 | 292.38 |
922838400000 | 299.05 |
922924800000 | 299.68 |
923356800000 | 300.34 |
923443200000 | 298.82 |
923529600000 | 302.92 |
923616000000 | 302.34 |
923875200000 | 301.49 |
923961600000 | 302.63 |
924048000000 | 300.18 |
924134400000 | 296.81 |
924220800000 | 294.31 |
924480000000 | 299.63 |
924566400000 | 294.92 |
924652800000 | 293.94 |
924739200000 | 296.47 |
924825600000 | 297.61 |
925084800000 | 295.91 |
925171200000 | 303.12 |
925257600000 | 301.67 |
925344000000 | 301.38 |
925430400000 | 298.91 |
925689600000 | 297.29 |
925776000000 | 300.52 |
925862400000 | 301.9 |
925948800000 | 306.22 |
926035200000 | 305.49 |
926294400000 | 306.12 |
926380800000 | 301.8 |
926467200000 | 296.6 |
926553600000 | 297.2799 |
926640000000 | 295.42 |
926899200000 | 288.72 |
926985600000 | 292.42 |
927072000000 | 297.44 |
927158400000 | 301.31 |
927244800000 | 299.46 |
927504000000 | 300.45 |
927590400000 | 298.93 |
927676800000 | 295.63 |
927763200000 | 292 |
927849600000 | 291.58 |
928108800000 | 295.58 |
928195200000 | 292.87 |
928281600000 | 292.33 |
928368000000 | 294.67 |
928454400000 | 291.93 |
928713600000 | 292.83 |
928800000000 | 301.39 |
928886400000 | 302.19 |
928972800000 | 299.5299 |
929059200000 | 300.37 |
929318400000 | 297.14 |
929404800000 | 297.65 |
929491200000 | 293.58 |
929577600000 | 293.46 |
929664000000 | 293.48 |
929923200000 | 294.68 |
930009600000 | 290.26 |
930096000000 | 286.43 |
930182400000 | 286.39 |
930268800000 | 289.75 |
930528000000 | 291.73 |
930614400000 | 289.12 |
930700800000 | 287.66 |
930787200000 | 292.96 |
930873600000 | 288.77 |
931132800000 | 287.06 |
931219200000 | 287.23 |
931305600000 | 284.0899 |
931392000000 | 280.1 |
931478400000 | 282.17 |
931737600000 | 278.74 |
931824000000 | 278.13 |
931910400000 | 281.12 |
931996800000 | 285.69 |
932083200000 | 282.77 |
932342400000 | 280.62 |
932428800000 | 287.16 |
932515200000 | 286.66 |
932601600000 | 290.93 |
932688000000 | 286.83 |
932947200000 | 286.64 |
933033600000 | 286.77 |
933120000000 | 287.61 |
933206400000 | 285.55 |
933292800000 | 287.02 |
933552000000 | 286.55 |
933638400000 | 283.0899 |
933724800000 | 282.1 |
933811200000 | 272.95 |
933897600000 | 277.97 |
934156800000 | 279.63 |
934243200000 | 279.41 |
934329600000 | 277.68 |
934416000000 | 278.47 |
934502400000 | 277.61 |
934761600000 | 278.0899 |
934848000000 | 276.3 |
934934400000 | 275.94 |
935020800000 | 277.5299 |
935107200000 | 283.16 |
935366400000 | 280.24 |
935452800000 | 279.61 |
935539200000 | 285.56 |
935625600000 | 288.71 |
935712000000 | 290.35 |
935971200000 | 286.41 |
936057600000 | 286.14 |
936144000000 | 287.02 |
936230400000 | 286.74 |
936316800000 | 290.5 |
936576000000 | 290.93 |
936662400000 | 289.01 |
936748800000 | 293.55 |
936835200000 | 294.13 |
936921600000 | 288.98 |
937180800000 | 289.36 |
937267200000 | 288.71 |
937353600000 | 289.2 |
937440000000 | 286.14 |
937526400000 | 288.79 |
937785600000 | 288.7799 |
937872000000 | 285.02 |
937958400000 | 287.55 |
938044800000 | 283.81 |
938131200000 | 276.85 |
938390400000 | 280.73 |
938476800000 | 279.79 |
938563200000 | 279.26 |
938649600000 | 277.11 |
938736000000 | 276.8 |
938995200000 | 282.97 |
939081600000 | 285.79 |
939168000000 | 287.8 |
939254400000 | 290.02 |
939340800000 | 290.5899 |
939600000000 | 290.95 |
939686400000 | 289.0299 |
939772800000 | 289.27 |
939859200000 | 287.94 |
939945600000 | 283.33 |
940204800000 | 275.8399 |
940291200000 | 279.14 |
940377600000 | 283.39 |
940464000000 | 281.88 |
940550400000 | 284.22 |
940809600000 | 282.88 |
940896000000 | 279.23 |
940982400000 | 278.89 |
941068800000 | 285.08 |
941155200000 | 291.67 |
941414400000 | 293.39 |
941500800000 | 291.68 |
941587200000 | 297.26 |
941673600000 | 299.23 |
941760000000 | 296.98 |
942019200000 | 293.79 |
942105600000 | 299.58 |
942192000000 | 306.17 |
942278400000 | 313.95 |
942364800000 | 310.91 |
942624000000 | 317.29 |
942710400000 | 318.0899 |
942796800000 | 320.8 |
942883200000 | 323.14 |
942969600000 | 327.25 |
943228800000 | 327.73 |
943315200000 | 324.3 |
943401600000 | 328.58 |
943488000000 | 345.96 |
943574400000 | 342.93 |
943833600000 | 342.42 |
943920000000 | 341.92 |
944006400000 | 344.97 |
944092800000 | 348.76 |
944179200000 | 358.93 |
944438400000 | 370.06 |
944524800000 | 374.58 |
944611200000 | 385.81 |
944697600000 | 393.23 |
944784000000 | 394.85 |
945043200000 | 395.92 |
945129600000 | 391.21 |
945216000000 | 375.85 |
945302400000 | 384.51 |
945388800000 | 385.64 |
945648000000 | 393.69 |
945734400000 | 402.29 |
945820800000 | 421.96 |
945907200000 | 431.2 |
945993600000 | 434.75 |
946252800000 | 441.92 |
946339200000 | 443.94 |
946425600000 | 435.82 |
946512000000 | 441.2 |
946857600000 | 443.84 |
946944000000 | 431.15 |
947030400000 | 410.46 |
947116800000 | 398.82 |
947203200000 | 408.54 |
947462400000 | 445.68 |
947548800000 | 461.1 |
947635200000 | 455.76 |
947721600000 | 464.04 |
947808000000 | 468.81 |
948067200000 | 477.17 |
948153600000 | 462.47 |
948240000000 | 461.67 |
948326400000 | 477.28 |
948412800000 | 476.69 |
948672000000 | 485.22 |
948758400000 | 479.71 |
948844800000 | 485.95 |
948931200000 | 485.13 |
949017600000 | 481.32 |
949276800000 | 470.72 |
949363200000 | 487.54 |
949449600000 | 530.09 |
949536000000 | 555.65 |
949622400000 | 564.1 |
949881600000 | 559.1799 |
949968000000 | 577.1799 |
950054400000 | 594.98 |
950140800000 | 598.61 |
950227200000 | 629.55 |
950486400000 | 670.84 |
950572800000 | 616.58 |
950659200000 | 598.5599 |
950745600000 | 624.2 |
950832000000 | 629.39 |
951091200000 | 619.23 |
951177600000 | 617.84 |
951264000000 | 630.44 |
951350400000 | 643.96 |
951436800000 | 648.95 |
951696000000 | 627.55 |
951782400000 | 640.79 |
951868800000 | 657.59 |
951955200000 | 652.29 |
952041600000 | 646.42 |
952300800000 | 672.4 |
952387200000 | 676.73 |
952473600000 | 674.9 |
952560000000 | 696.42 |
952646400000 | 698.45 |
952905600000 | 655.82 |
952992000000 | 648.25 |
953078400000 | 599.4 |
953164800000 | 583.28 |
953251200000 | 610.96 |
953510400000 | 606.11 |
953596800000 | 584.92 |
953683200000 | 565.9299 |
953769600000 | 564.15 |
953856000000 | 587.78 |
954115200000 | 593.59 |
954201600000 | 592.97 |
954288000000 | 583.26 |
954374400000 | 535.95 |
954460800000 | 532.02 |
954720000000 | 499.92 |
954806400000 | 468.07 |
954892800000 | 451.05 |
954979200000 | 487.42 |
955065600000 | 511.59 |
955324800000 | 527.6799 |
955411200000 | 493.9 |
955497600000 | 485.11 |
955584000000 | 478.41 |
955670400000 | 455.3 |
955929600000 | 442.36 |
956016000000 | 445.98 |
956102400000 | 452.38 |
956188800000 | 464.5 |
956275200000 | 464.6 |
956534400000 | 464.42 |
956620800000 | 450.41 |
956707200000 | 458.63 |
956793600000 | 438.15 |
956880000000 | 458.02 |
957139200000 | 460.77 |
957225600000 | 485.01 |
957312000000 | 459.84 |
957398400000 | 470.63 |
957484800000 | 473.29 |
957744000000 | 471.62 |
957830400000 | 464.02 |
957916800000 | 449.97 |
958003200000 | 444.16 |
958089600000 | 454.87 |
958348800000 | 450.63 |
958435200000 | 455.46 |
958521600000 | 439.16 |
958608000000 | 426.16 |
958694400000 | 390.7799 |
958953600000 | 365.31 |
959040000000 | 372.4 |
959126400000 | 369.07 |
959212800000 | 395.21 |
959299200000 | 401.95 |
959558400000 | 414.68 |
959644800000 | 426.34 |
959731200000 | 427.57 |
959817600000 | 439.65 |
959904000000 | 464.02 |
960163200000 | 457.34 |
960249600000 | 455.48 |
960336000000 | 447.76 |
960422400000 | 453.14 |
960508800000 | 453.17 |
960768000000 | 452.85 |
960854400000 | 452.21 |
960940800000 | 454.56 |
961027200000 | 447.1 |
961113600000 | 455.84 |
961372800000 | 457.62 |
961459200000 | 447.38 |
961545600000 | 442.42 |
961632000000 | 441.56 |
961718400000 | 440.35 |
961977600000 | 440.05 |
962064000000 | 442.91 |
962150400000 | 438.21 |
962236800000 | 425.75 |
962323200000 | 431.15 |
962582400000 | 431.11 |
962668800000 | 432.54 |
962755200000 | 433.95 |
962841600000 | 431.36 |
962928000000 | 432.8 |
963187200000 | 434.93 |
963273600000 | 431.38 |
963360000000 | 428.63 |
963446400000 | 436.1 |
963532800000 | 440.25 |
963792000000 | 448.64 |
963878400000 | 445.69 |
963964800000 | 439.99 |
964051200000 | 447.13 |
964137600000 | 443.48 |
964396800000 | 444.51 |
964483200000 | 444.78 |
964569600000 | 444.26 |
964656000000 | 436.14 |
964742400000 | 422.24 |
965001600000 | 420.62 |
965088000000 | 423.51 |
965174400000 | 419.85 |
965260800000 | 404.73 |
965347200000 | 410.65 |
965606400000 | 414.95 |
965692800000 | 410.58 |
965779200000 | 410.57 |
965865600000 | 415.47 |
965952000000 | 411.62 |
966211200000 | 413.2 |
966297600000 | 420.83 |
966384000000 | 418.22 |
966470400000 | 415.17 |
966556800000 | 407.06 |
966816000000 | 407.62 |
966902400000 | 407.48 |
966988800000 | 402.2 |
967075200000 | 401.92 |
967161600000 | 407.33 |
967420800000 | 411.69 |
967507200000 | 413.3 |
967593600000 | 419.91 |
967680000000 | 430.81 |
967766400000 | 449.75 |
968025600000 | 457.29 |
968112000000 | 444.79 |
968198400000 | 426.5 |
968284800000 | 424.59 |
968371200000 | 414.02 |
968630400000 | 415.0899 |
968716800000 | 410.89 |
968803200000 | 403.58 |
968889600000 | 407.26 |
968976000000 | 399.31 |
969235200000 | 391.97 |
969321600000 | 385.42 |
969408000000 | 378.49 |
969494400000 | 376.44 |
969580800000 | 382.3 |
969840000000 | 391.5 |
969926400000 | 387.49 |
970012800000 | 380.25 |
970099200000 | 371.79 |
970185600000 | 370.48 |
970444800000 | 371.2799 |
970531200000 | 375.33 |
970617600000 | 366.64 |
970704000000 | 366.4 |
970790400000 | 356.54 |
971049600000 | 344.61 |
971136000000 | 347.67 |
971222400000 | 332.49 |
971308800000 | 326.43 |
971395200000 | 327.68 |
971654400000 | 333.7799 |
971740800000 | 334.72 |
971827200000 | 319.65 |
971913600000 | 333.32 |
972000000000 | 336.64 |
972259200000 | 337.3 |
972345600000 | 349.49 |
972432000000 | 342.7799 |
972518400000 | 341.74 |
972604800000 | 350.3 |
972864000000 | 353.5899 |
972950400000 | 357.63 |
973036800000 | 367.57 |
973123200000 | 367.86 |
973209600000 | 370.48 |
973468800000 | 368.79 |
973555200000 | 367.92 |
973641600000 | 362.26 |
973728000000 | 361.99 |
973814400000 | 346.01 |
974073600000 | 331.7799 |
974160000000 | 344.04 |
974246400000 | 348.58 |
974332800000 | 344.68 |
974419200000 | 338.96 |
974678400000 | 328.99 |
974764800000 | 323.23 |
974851200000 | 314.89 |
974937600000 | 316.27 |
975024000000 | 324.01 |
975283200000 | 332.0899 |
975369600000 | 325.72 |
975456000000 | 321.9 |
975542400000 | 320.86 |
975628800000 | 329.39 |
975888000000 | 325.71 |
975974400000 | 332.52 |
976060800000 | 340.13 |
976147200000 | 339.36 |
976233600000 | 334.44 |
976492800000 | 331.98 |
976579200000 | 340.11 |
976665600000 | 340.75 |
976752000000 | 338.12 |
976838400000 | 334.16 |
977097600000 | 335.01 |
977184000000 | 331.85 |
977270400000 | 325.04 |
977356800000 | 320.97 |
977443200000 | 327.04 |
977875200000 | 330.94 |
977961600000 | 334.32 |
978048000000 | 337.36 |
978393600000 | 332.14 |
978480000000 | 318.19 |
978566400000 | 338.52 |
978652800000 | 343.4 |
978912000000 | 336.94 |
978998400000 | 336.37 |
979084800000 | 337.63 |
979171200000 | 343.87 |
979257600000 | 357.23 |
979516800000 | 355.74 |
979603200000 | 350.43 |
979689600000 | 360.29 |
979776000000 | 363.0899 |
979862400000 | 366.29 |
980121600000 | 365.6 |
980208000000 | 364.26 |
980294400000 | 363.82 |
980380800000 | 362.05 |
980467200000 | 358.4 |
980726400000 | 355.92 |
980812800000 | 362.93 |
980899200000 | 366.2799 |
980985600000 | 364.8399 |
981072000000 | 357.41 |
981331200000 | 356.2 |
981417600000 | 353.9 |
981504000000 | 349.51 |
981590400000 | 346.48 |
981676800000 | 342.94 |
981936000000 | 345.67 |
982022400000 | 338.7799 |
982108800000 | 329.76 |
982195200000 | 330.25 |
982281600000 | 319.9 |
982540800000 | 323.51 |
982627200000 | 317.45 |
982713600000 | 311.8399 |
982800000000 | 311.0899 |
982886400000 | 314.1 |
983145600000 | 317.46 |
983232000000 | 318.89 |
983318400000 | 316.3399 |
983404800000 | 312.69 |
983491200000 | 311.99 |
983750400000 | 324.9 |
983836800000 | 325.36 |
983923200000 | 324.9 |
984009600000 | 326.46 |
984096000000 | 324.74 |
984355200000 | 314.63 |
984441600000 | 307.22 |
984528000000 | 298.63 |
984614400000 | 297.3 |
984700800000 | 293.31 |
984960000000 | 292.48 |
985046400000 | 296.3399 |
985132800000 | 282.07 |
985219200000 | 264.49 |
985305600000 | 272.99 |
985564800000 | 283.7799 |
985651200000 | 290.49 |
985737600000 | 290.47 |
985824000000 | 287.04 |
985910400000 | 287.75 |
986169600000 | 288.04 |
986256000000 | 280.67 |
986342400000 | 280 |
986428800000 | 284.14 |
986515200000 | 285.39 |
986774400000 | 288.04 |
986860800000 | 291.94 |
986947200000 | 300.7799 |
987033600000 | 302.5 |
987465600000 | 296.14 |
987552000000 | 309.85 |
987638400000 | 315.82 |
987724800000 | 320.24 |
987984000000 | 315.15 |
988070400000 | 318.88 |
988156800000 | 318.73 |
988243200000 | 322.69 |
988329600000 | 324.15 |
988588800000 | 327.23 |
988675200000 | 329.36 |
988761600000 | 329.7799 |
988848000000 | 322.79 |
988934400000 | 322.11 |
989193600000 | 318.96 |
989280000000 | 320.2799 |
989366400000 | 318.23 |
989452800000 | 322.08 |
989539200000 | 318.96 |
989798400000 | 313.44 |
989884800000 | 313.72 |
989971200000 | 314.91 |
990057600000 | 318.25 |
990144000000 | 320.21 |
990403200000 | 319.0899 |
990489600000 | 321.98 |
990576000000 | 316.04 |
990662400000 | 316.07 |
990748800000 | 313.66 |
991008000000 | 315.18 |
991094400000 | 308.5299 |
991180800000 | 304.21 |
991267200000 | 299 |
991353600000 | 299.48 |
991612800000 | 298.22 |
991699200000 | 303.7799 |
991785600000 | 302.86 |
991872000000 | 301.37 |
991958400000 | 300.63 |
992217600000 | 296.18 |
992304000000 | 292.25 |
992390400000 | 294.05 |
992476800000 | 292 |
992563200000 | 289.5899 |
992822400000 | 283.74 |
992908800000 | 281 |
992995200000 | 274.2 |
993081600000 | 273.83 |
993168000000 | 272.22 |
993427200000 | 277.3 |
993513600000 | 269.18 |
993600000000 | 266.11 |
993686400000 | 262.8 |
993772800000 | 273.61 |
994032000000 | 280.25 |
994118400000 | 279.49 |
994204800000 | 276.61 |
994291200000 | 266.66 |
994377600000 | 262.44 |
994636800000 | 261.86 |
994723200000 | 261.92 |
994809600000 | 256.5 |
994896000000 | 260.0899 |
994982400000 | 265.71 |
995241600000 | 266.81 |
995328000000 | 262.07 |
995414400000 | 260.3399 |
995500800000 | 257.74 |
995587200000 | 253.61 |
995846400000 | 260.54 |
995932800000 | 263.0299 |
996019200000 | 259.61 |
996105600000 | 262.11 |
996192000000 | 269.75 |
996451200000 | 274.04 |
996537600000 | 276.79 |
996624000000 | 280.5899 |
996710400000 | 281.17 |
996796800000 | 277.95 |
997056000000 | 278.7 |
997142400000 | 274.0899 |
997228800000 | 272.27 |
997315200000 | 271.31 |
997401600000 | 266.86 |
997660800000 | 270.32 |
997747200000 | 273.7799 |
997833600000 | 272.07 |
997920000000 | 269.26 |
998006400000 | 263.02 |
998265600000 | 259.96 |
998352000000 | 264.3 |
998438400000 | 259.74 |
998524800000 | 260.86 |
998611200000 | 266.98 |
998870400000 | 267.7799 |
998956800000 | 262.64 |
999043200000 | 264.12 |
999129600000 | 259.13 |
999216000000 | 256.72 |
999475200000 | 248.74 |
999561600000 | 244.52 |
999648000000 | 235 |
999734400000 | 225.21 |
999820800000 | 221.16 |
1000080000000 | 216.2 |
1000166400000 | 206.4199 |
1000252800000 | 202.01 |
1000339200000 | 203.84 |
1000425600000 | 187.47 |
1000684800000 | 198.56 |
1000771200000 | 193.81 |
1000857600000 | 194.46 |
1000944000000 | 190.8 |
1001030400000 | 191.04 |
1001289600000 | 205.99 |
1001376000000 | 207.98 |
1001462400000 | 210.64 |
1001548800000 | 209.29 |
1001635200000 | 210.33 |
1001894400000 | 207.1699 |
1001980800000 | 202.47 |
1002067200000 | 197.72 |
1002153600000 | 207.7 |
1002240000000 | 207.19 |
1002499200000 | 206.55 |
1002585600000 | 207.95 |
1002672000000 | 215.4 |
1002758400000 | 219.93 |
1002844800000 | 219.37 |
1003104000000 | 212.15 |
1003190400000 | 221.75 |
1003276800000 | 227.77 |
1003363200000 | 220.65 |
1003449600000 | 216.46 |
1003708800000 | 218.31 |
1003795200000 | 222.97 |
1003881600000 | 222.96 |
1003968000000 | 215.67 |
1004054400000 | 220.84 |
1004313600000 | 217.34 |
1004400000000 | 212.09 |
1004486400000 | 218.84 |
1004572800000 | 220.75 |
1004659200000 | 223.52 |
1004918400000 | 227.34 |
1005004800000 | 227.44 |
1005091200000 | 227.98 |
1005177600000 | 232.56 |
1005264000000 | 228.98 |
1005523200000 | 223.45 |
1005609600000 | 231.21 |
1005696000000 | 239.64 |
1005782400000 | 248.34 |
1005868800000 | 249.23 |
1006128000000 | 250.06 |
1006214400000 | 242.3 |
1006300800000 | 236.58 |
1006387200000 | 240.71 |
1006473600000 | 238.89 |
1006732800000 | 241.82 |
1006819200000 | 236.85 |
1006905600000 | 235.36 |
1006992000000 | 235.19 |
1007078400000 | 238.81 |
1007337600000 | 236.65 |
1007424000000 | 241.83 |
1007510400000 | 252.55 |
1007596800000 | 251.28 |
1007683200000 | 250.18 |
1007942400000 | 245.99 |
1008028800000 | 240.35 |
1008115200000 | 242.41 |
1008201600000 | 230.83 |
1008288000000 | 231.12 |
1008547200000 | 241.01 |
1008633600000 | 245.49 |
1008720000000 | 243.29 |
1008806400000 | 239.91 |
1008892800000 | 243.65 |
1009152000000 | 243 |
1009411200000 | 246.33 |
1009497600000 | 246.86 |
1009756800000 | 247.43 |
1009929600000 | 252.38 |
1010016000000 | 258.93 |
1010102400000 | 257.08 |
1010361600000 | 248.16 |
1010448000000 | 246.3 |
1010534400000 | 244.45 |
1010620800000 | 240.02 |
1010707200000 | 241.68 |
1010966400000 | 234.65 |
1011052800000 | 235.76 |
1011139200000 | 229.5 |
1011225600000 | 232.15 |
1011312000000 | 230.98 |
1011571200000 | 228.3 |
1011657600000 | 228.43 |
1011744000000 | 221.87 |
1011830400000 | 227 |
1011916800000 | 221.79 |
1012176000000 | 224.68 |
1012262400000 | 225.19 |
1012348800000 | 217.1 |
1012435200000 | 215.1 |
1012521600000 | 216.16 |
1012780800000 | 213.82 |
1012867200000 | 206.63 |
1012953600000 | 203.6 |
1013040000000 | 205.99 |
1013126400000 | 209.97 |
1013385600000 | 214.69 |
1013472000000 | 212.7 |
1013558400000 | 211.68 |
1013644800000 | 214.7 |
1013731200000 | 210.54 |
1013990400000 | 208.34 |
1014076800000 | 205.28 |
1014163200000 | 199.78 |
1014249600000 | 202.1699 |
1014336000000 | 200.98 |
1014595200000 | 204.91 |
1014681600000 | 206.56 |
1014768000000 | 210.46 |
1014854400000 | 211.76 |
1014940800000 | 211.54 |
1015200000000 | 224.85 |
1015286400000 | 225.11 |
1015372800000 | 231.18 |
1015459200000 | 234.12 |
1015545600000 | 229.65 |
1015804800000 | 225.17 |
1015891200000 | 221.13 |
1015977600000 | 221.71 |
1016064000000 | 220.46 |
1016150400000 | 220.35 |
1016409600000 | 224.4 |
1016496000000 | 226.57 |
1016582400000 | 223.8 |
1016668800000 | 220.89 |
1016755200000 | 220.3 |
1017014400000 | 219.67 |
1017100800000 | 219.03 |
1017187200000 | 219.17 |
1017273600000 | 222.27 |
1017705600000 | 220.88 |
1017792000000 | 218.8 |
1017878400000 | 214.27 |
1017964800000 | 210.94 |
1018224000000 | 203.36 |
1018310400000 | 205.48 |
1018396800000 | 206.71 |
1018483200000 | 201.11 |
1018569600000 | 204.65 |
1018828800000 | 207.6399 |
1018915200000 | 213.15 |
1019001600000 | 215.21 |
1019088000000 | 215.69 |
1019174400000 | 216.91 |
1019433600000 | 213.34 |
1019520000000 | 211.92 |
1019606400000 | 208.9 |
1019692800000 | 206.76 |
1019779200000 | 207.34 |
1020038400000 | 205.36 |
1020124800000 | 201.03 |
1020211200000 | 202.19 |
1020297600000 | 195.71 |
1020384000000 | 192.44 |
1020643200000 | 190.84 |
1020729600000 | 186.98 |
1020816000000 | 192.8899 |
1020902400000 | 196.29 |
1020988800000 | 192.69 |
1021248000000 | 191.2 |
1021334400000 | 194.22 |
1021420800000 | 200.31 |
1021507200000 | 201.3 |
1021593600000 | 203.22 |
1021852800000 | 199.53 |
1021939200000 | 201.77 |
1022025600000 | 197.21 |
1022112000000 | 200.3899 |
1022198400000 | 199.37 |
1022457600000 | 201.08 |
1022544000000 | 202.41 |
1022630400000 | 203.37 |
1022716800000 | 199.25 |
1022803200000 | 202.8 |
1023062400000 | 200.94 |
1023148800000 | 194.44 |
1023235200000 | 195.49 |
1023321600000 | 196.4199 |
1023408000000 | 191.49 |
1023667200000 | 192 |
1023753600000 | 198.3 |
1023840000000 | 191.2 |
1023926400000 | 186.06 |
1024012800000 | 182.02 |
1024272000000 | 188.6399 |
1024358400000 | 191.26 |
1024444800000 | 188.26 |
1024531200000 | 180.79 |
1024617600000 | 175.28 |
1024876800000 | 159.73 |
1024963200000 | 164.84 |
1025049600000 | 169.34 |
1025136000000 | 164.62 |
1025222400000 | 171.69 |
1025481600000 | 177.08 |
1025568000000 | 157.78 |
1025654400000 | 142.62 |
1025740800000 | 145.69 |
1025827200000 | 154.93 |
1026086400000 | 158.81 |
1026172800000 | 160.48 |
1026259200000 | 153.98 |
1026345600000 | 148.45 |
1026432000000 | 150.37 |
1026691200000 | 144.52 |
1026777600000 | 144.9199 |
1026864000000 | 150.8899 |
1026950400000 | 157.03 |
1027036800000 | 152.69 |
1027296000000 | 144.93 |
1027382400000 | 138.6699 |
1027468800000 | 134.94 |
1027555200000 | 138.98 |
1027641600000 | 137.62 |
1027900800000 | 144.51 |
1027987200000 | 142.77 |
1028073600000 | 142.77 |
1028160000000 | 136.01 |
1028246400000 | 133.97 |
1028505600000 | 127.71 |
1028592000000 | 128.43 |
1028678400000 | 126.89 |
1028764800000 | 131.6399 |
1028851200000 | 134.41 |
1029110400000 | 132.2 |
1029196800000 | 133.72 |
1029283200000 | 123.78 |
1029369600000 | 123.77 |
1029456000000 | 123.67 |
1029715200000 | 131.87 |
1029801600000 | 134 |
1029888000000 | 135.87 |
1029974400000 | 138.3 |
1030060800000 | 136.65 |
1030320000000 | 134.03 |
1030406400000 | 140.21 |
1030492800000 | 134.4 |
1030579200000 | 131.8899 |
1030665600000 | 132.71 |
1030924800000 | 132.55 |
1031011200000 | 129.5 |
1031097600000 | 128.9 |
1031184000000 | 126.98 |
1031270400000 | 132.83 |
1031529600000 | 130.41 |
1031616000000 | 132.62 |
1031702400000 | 136.84 |
1031788800000 | 135.18 |
1031875200000 | 130.35 |
1032134400000 | 129.71 |
1032220800000 | 128.88 |
1032307200000 | 127.94 |
1032393600000 | 127.76 |
1032480000000 | 126.02 |
1032739200000 | 121.56 |
1032825600000 | 121.46 |
1032912000000 | 122.69 |
1032998400000 | 126.91 |
1033084800000 | 128.2 |
1033344000000 | 122.11 |
1033430400000 | 123.34 |
1033516800000 | 127.62 |
1033603200000 | 127.24 |
1033689600000 | 124.06 |
1033948800000 | 119.83 |
1034035200000 | 116.95 |
1034121600000 | 116.26 |
1034208000000 | 119.94 |
1034294400000 | 124.69 |
1034553600000 | 124.46 |
1034640000000 | 132.54 |
1034726400000 | 131.93 |
1034812800000 | 137.94 |
1034899200000 | 137.78 |
1035158400000 | 136.81 |
1035244800000 | 135.86 |
1035331200000 | 132.4199 |
1035417600000 | 134.94 |
1035504000000 | 133.09 |
1035763200000 | 138.9199 |
1035849600000 | 132.48 |
1035936000000 | 134.1 |
1036022400000 | 136.55 |
1036108800000 | 136.73 |
1036368000000 | 141.73 |
1036454400000 | 143.83 |
1036540800000 | 142.66 |
1036627200000 | 139.85 |
1036713600000 | 141.27 |
1036972800000 | 139.9 |
1037059200000 | 138 |
1037145600000 | 135.83 |
1037232000000 | 137.12 |
1037318400000 | 138.01 |
1037577600000 | 139.26 |
1037664000000 | 137.29 |
1037750400000 | 135.88 |
1037836800000 | 146.66 |
1037923200000 | 147.86 |
1038182400000 | 148.2 |
1038268800000 | 147.48 |
1038355200000 | 151.15 |
1038441600000 | 156.69 |
1038528000000 | 156.34 |
1038787200000 | 156.99 |
1038873600000 | 151.13 |
1038960000000 | 150.2 |
1039046400000 | 148.27 |
1039132800000 | 148.23 |
1039392000000 | 144.82 |
1039478400000 | 144.85 |
1039564800000 | 147.41 |
1039651200000 | 147.18 |
1039737600000 | 143.51 |
1039996800000 | 147.54 |
1040083200000 | 145.41 |
1040169600000 | 142.82 |
1040256000000 | 143.18 |
1040342400000 | 144.87 |
1040601600000 | 143.18 |
1040688000000 | 142.79 |
1040947200000 | 141.35 |
1041206400000 | 142.16 |
1041292800000 | 144.03 |
1041465600000 | 147.77 |
1041552000000 | 151.69 |
1041811200000 | 153.58 |
1041897600000 | 149.6399 |
1041984000000 | 150.45 |
1042070400000 | 151.9199 |
1042156800000 | 152.1699 |
1042416000000 | 150.4 |
1042502400000 | 152.62 |
1042588800000 | 150.4199 |
1042675200000 | 151.21 |
1042761600000 | 147.06 |
1043020800000 | 145.61 |
1043107200000 | 143.09 |
1043193600000 | 142.65 |
1043280000000 | 143.28 |
1043366400000 | 143.59 |
1043625600000 | 140.34 |
1043712000000 | 138.16 |
1043798400000 | 137.8899 |
1043884800000 | 140.38 |
1043971200000 | 139.8899 |
1044230400000 | 143.16 |
1044316800000 | 139.29 |
1044403200000 | 137.21 |
1044489600000 | 136.3 |
1044576000000 | 133.5 |
1044835200000 | 131.72 |
1044921600000 | 134.79 |
1045008000000 | 129.65 |
1045094400000 | 129.66 |
1045180800000 | 130.57 |
1045440000000 | 133.83 |
1045526400000 | 134.26 |
1045612800000 | 129.88 |
1045699200000 | 130.24 |
1045785600000 | 130.05 |
1046044800000 | 127.95 |
1046131200000 | 120.74 |
1046217600000 | 120.08 |
1046304000000 | 122.23 |
1046390400000 | 126.1 |
1046649600000 | 128.03 |
1046736000000 | 123.76 |
1046822400000 | 125.58 |
1046908800000 | 124.22 |
1046995200000 | 120.36 |
1047254400000 | 118.77 |
1047340800000 | 117.05 |
1047427200000 | 113.89 |
1047513600000 | 120.67 |
1047600000000 | 127.28 |
1047859200000 | 130.78 |
1047945600000 | 129.81 |
1048032000000 | 133.66 |
1048118400000 | 129.31 |
1048204800000 | 132.97 |
1048464000000 | 127.22 |
1048550400000 | 128.54 |
1048636800000 | 128.95 |
1048723200000 | 126.94 |
1048809600000 | 128.65 |
1049068800000 | 123.06 |
1049155200000 | 124.82 |
1049241600000 | 128.59 |
1049328000000 | 129.79 |
1049414400000 | 130.84 |
1049673600000 | 135.37 |
1049760000000 | 133.3899 |
1049846400000 | 131.86 |
1049932800000 | 128.32 |
1050019200000 | 129.38 |
1050278400000 | 131.63 |
1050364800000 | 135.05 |
1050451200000 | 137.52 |
1050537600000 | 137.71 |
1050969600000 | 139.65 |
1051056000000 | 142.8 |
1051142400000 | 141.85 |
1051228800000 | 139.95 |
1051488000000 | 141.77 |
1051574400000 | 143.56 |
1051660800000 | 145.69 |
1051747200000 | 146.43 |
1051833600000 | 142.87 |
1052092800000 | 146.31 |
1052179200000 | 149.04 |
1052265600000 | 147.84 |
1052352000000 | 145.12 |
1052438400000 | 145.22 |
1052697600000 | 145.1699 |
1052784000000 | 145.77 |
1052870400000 | 146.97 |
1052956800000 | 146.98 |
1053043200000 | 153.44 |
1053302400000 | 148.12 |
1053388800000 | 147.96 |
1053475200000 | 148.86 |
1053561600000 | 154.56 |
1053648000000 | 156.45 |
1053907200000 | 155.53 |
1053993600000 | 156.47 |
1054080000000 | 159.1699 |
1054166400000 | 160 |
1054252800000 | 158.91 |
1054512000000 | 161.4199 |
1054598400000 | 159.77 |
1054684800000 | 160.33 |
1054771200000 | 163.03 |
1054857600000 | 168.65 |
1055116800000 | 165.1399 |
1055203200000 | 164.01 |
1055289600000 | 167.48 |
1055376000000 | 166.45 |
1055462400000 | 166.99 |
1055721600000 | 171.1 |
1055808000000 | 171.71 |
1055894400000 | 168.38 |
1055980800000 | 164.81 |
1056067200000 | 164.68 |
1056326400000 | 161.31 |
1056412800000 | 157.76 |
1056499200000 | 160.99 |
1056585600000 | 158.12 |
1056672000000 | 161.43 |
1056931200000 | 159.11 |
1057017600000 | 156.31 |
1057104000000 | 159.21 |
1057190400000 | 158.8 |
1057276800000 | 159.45 |
1057536000000 | 162.1699 |
1057622400000 | 163.03 |
1057708800000 | 160.93 |
1057795200000 | 159.29 |
1057881600000 | 158.97 |
1058140800000 | 160.36 |
1058227200000 | 157.8899 |
1058313600000 | 158.53 |
1058400000000 | 156.74 |
1058486400000 | 159.31 |
1058745600000 | 158.48 |
1058832000000 | 159.33 |
1058918400000 | 160.68 |
1059004800000 | 162.74 |
1059091200000 | 163.22 |
1059350400000 | 164.8 |
1059436800000 | 163.69 |
1059523200000 | 162.33 |
1059609600000 | 160.07 |
1059696000000 | 158.9199 |
1059955200000 | 159.37 |
1060041600000 | 161.16 |
1060128000000 | 158.09 |
1060214400000 | 158.55 |
1060300800000 | 159.58 |
1060560000000 | 161.33 |
1060646400000 | 161.54 |
1060732800000 | 162.1 |
1060819200000 | 162.8899 |
1060905600000 | 163.16 |
1061164800000 | 161.07 |
1061251200000 | 159.54 |
1061337600000 | 159.18 |
1061424000000 | 157.4 |
1061510400000 | 160.63 |
1061769600000 | 159.6 |
1061856000000 | 157.74 |
1061942400000 | 158.54 |
1062028800000 | 159.65 |
1062115200000 | 161.25 |
1062374400000 | 164.72 |
1062460800000 | 164.05 |
1062547200000 | 170.1699 |
1062633600000 | 170.53 |
1062720000000 | 173.18 |
1062979200000 | 173.47 |
1063065600000 | 171.63 |
1063152000000 | 165.73 |
1063238400000 | 165.52 |
1063324800000 | 166.73 |
1063584000000 | 167.02 |
1063670400000 | 165.66 |
1063756800000 | 170.06 |
1063843200000 | 169.84 |
1063929600000 | 169.27 |
1064188800000 | 167.11 |
1064275200000 | 166.6 |
1064361600000 | 168.38 |
1064448000000 | 167.01 |
1064534400000 | 165.27 |
1064793600000 | 164.94 |
1064880000000 | 163.1 |
1064966400000 | 165.95 |
1065052800000 | 165.59 |
1065139200000 | 169.75 |
1065398400000 | 171.16 |
1065484800000 | 171.4 |
1065571200000 | 171.87 |
1065657600000 | 174.74 |
1065744000000 | 177.04 |
1066003200000 | 175.37 |
1066089600000 | 175.94 |
1066176000000 | 178.05 |
1066262400000 | 177.36 |
1066348800000 | 177.6699 |
1066608000000 | 178.86 |
1066694400000 | 179.51 |
1066780800000 | 178.85 |
1066867200000 | 175.66 |
1066953600000 | 176 |
1067212800000 | 177.3 |
1067299200000 | 178.54 |
1067385600000 | 179.76 |
1067472000000 | 180.37 |
1067558400000 | 177.32 |
1067817600000 | 179.98 |
1067904000000 | 179.78 |
1067990400000 | 178.28 |
1068076800000 | 178.2 |
1068163200000 | 181.79 |
1068422400000 | 180.28 |
1068508800000 | 179.29 |
1068595200000 | 182.59 |
1068681600000 | 185.62 |
1068768000000 | 187 |
1069027200000 | 182.41 |
1069113600000 | 185.83 |
1069200000000 | 186.1 |
1069286400000 | 184.68 |
1069372800000 | 187.49 |
1069632000000 | 187.8 |
1069718400000 | 188.58 |
1069804800000 | 191.53 |
1069891200000 | 191.53 |
1069977600000 | 192.71 |
1070236800000 | 196.35 |
1070323200000 | 198.27 |
1070409600000 | 198.54 |
1070496000000 | 196.78 |
1070582400000 | 195.02 |
1070841600000 | 195.93 |
1070928000000 | 196.54 |
1071014400000 | 194.85 |
1071100800000 | 194.63 |
1071187200000 | 195.53 |
1071446400000 | 196.1399 |
1071532800000 | 196.12 |
1071619200000 | 196.08 |
1071705600000 | 197.12 |
1071792000000 | 196.51 |
1072051200000 | 197.32 |
1072137600000 | 196 |
1072224000000 | 197.88 |
1072656000000 | 198.73 |
1072742400000 | 199.73 |
1072828800000 | 201.6699 |
1073001600000 | 203.36 |
1073260800000 | 207.69 |
1073347200000 | 208.52 |
1073433600000 | 207.69 |
1073520000000 | 212.03 |
1073606400000 | 212.46 |
1073865600000 | 210.22 |
1073952000000 | 212.3 |
1074038400000 | 212.38 |
1074124800000 | 211.56 |
1074211200000 | 212.46 |
1074470400000 | 212.74 |
1074556800000 | 215.77 |
1074643200000 | 217.04 |
1074729600000 | 217.6 |
1074816000000 | 218 |
1075075200000 | 216.32 |
1075161600000 | 218.87 |
1075248000000 | 219.62 |
1075334400000 | 213.25 |
1075420800000 | 213.47 |
1075680000000 | 215.04 |
1075766400000 | 214.17 |
1075852800000 | 210.95 |
1075939200000 | 214.36 |
1076025600000 | 214.45 |
1076284800000 | 216.19 |
1076371200000 | 217.53 |
1076457600000 | 219.27 |
1076544000000 | 221.62 |
1076630400000 | 218.54 |
1076889600000 | 218.4 |
1076976000000 | 224.1 |
1077062400000 | 223.17 |
1077148800000 | 225.23 |
1077235200000 | 222.93 |
1077494400000 | 222.14 |
1077580800000 | 221.09 |
1077667200000 | 222.66 |
1077753600000 | 221.77 |
1077840000000 | 220.51 |
1078099200000 | 222.21 |
1078185600000 | 220.92 |
1078272000000 | 215.92 |
1078358400000 | 217.9 |
1078444800000 | 221.5 |
1078704000000 | 220.49 |
1078790400000 | 218.35 |
1078876800000 | 212.98 |
1078963200000 | 206.34 |
1079049600000 | 207.61 |
1079308800000 | 200.46 |
1079395200000 | 203.82 |
1079481600000 | 205.13 |
1079568000000 | 203.85 |
1079654400000 | 203.35 |
1079913600000 | 197.74 |
1080000000000 | 199.31 |
1080086400000 | 196.83 |
1080172800000 | 200.93 |
1080259200000 | 200.19 |
1080518400000 | 203.6 |
1080604800000 | 202.72 |
1080691200000 | 206.1399 |
1080777600000 | 209.69 |
1080864000000 | 210.39 |
1081123200000 | 209.31 |
1081209600000 | 206.9199 |
1081296000000 | 209.52 |
1081382400000 | 208.4199 |
1081814400000 | 207.28 |
1081900800000 | 205.44 |
1081987200000 | 204.86 |
1082073600000 | 207.73 |
1082332800000 | 207.8899 |
1082419200000 | 207.66 |
1082505600000 | 205.04 |
1082592000000 | 207.88 |
1082678400000 | 209.44 |
1082937600000 | 210.36 |
1083024000000 | 210.03 |
1083110400000 | 205.96 |
1083196800000 | 205.33 |
1083283200000 | 204.73 |
1083542400000 | 206.44 |
1083628800000 | 207.21 |
1083715200000 | 209.86 |
1083801600000 | 204.38 |
1083888000000 | 201.08 |
1084147200000 | 193.71 |
1084233600000 | 195.53 |
1084320000000 | 193.56 |
1084406400000 | 193.8 |
1084492800000 | 192.6699 |
1084752000000 | 191.56 |
1084838400000 | 192.93 |
1084924800000 | 199.6699 |
1085011200000 | 196.74 |
1085097600000 | 198.48 |
1085356800000 | 198.53 |
1085443200000 | 198.62 |
1085529600000 | 199.96 |
1085616000000 | 206.4 |
1085702400000 | 205.68 |
1085961600000 | 207.98 |
1086048000000 | 204.5 |
1086134400000 | 207.06 |
1086220800000 | 206.99 |
1086307200000 | 209.58 |
1086566400000 | 212.35 |
1086652800000 | 211.43 |
1086739200000 | 208.54 |
1086825600000 | 207.99 |
1086912000000 | 206.2 |
1087171200000 | 203.9199 |
1087257600000 | 206.11 |
1087344000000 | 205.88 |
1087430400000 | 207.45 |
1087516800000 | 209.44 |
1087776000000 | 209.97 |
1087862400000 | 208.4 |
1087948800000 | 209.78 |
1088035200000 | 213.66 |
1088121600000 | 213.69 |
1088380800000 | 217.4 |
1088467200000 | 216.22 |
1088553600000 | 214.92 |
1088640000000 | 214.57 |
1088726400000 | 215.37 |
1088985600000 | 214.01 |
1089072000000 | 211.77 |
1089158400000 | 213.19 |
1089244800000 | 212.2 |
1089331200000 | 212.61 |
1089590400000 | 212.38 |
1089676800000 | 210.22 |
1089763200000 | 209.44 |
1089849600000 | 204.96 |
1089936000000 | 206.87 |
1090195200000 | 203.85 |
1090281600000 | 205.3899 |
1090368000000 | 205.6 |
1090454400000 | 202.46 |
1090540800000 | 199.1399 |
1090800000000 | 197.46 |
1090886400000 | 195.84 |
1090972800000 | 197.1699 |
1091059200000 | 200 |
1091145600000 | 198.44 |
1091404800000 | 196.47 |
1091491200000 | 197.41 |
1091577600000 | 193.09 |
1091664000000 | 193.93 |
1091750400000 | 191.03 |
1092009600000 | 188.71 |
1092096000000 | 193.05 |
1092182400000 | 189.9 |
1092268800000 | 188.57 |
1092355200000 | 191.36 |
1092614400000 | 192.81 |
1092700800000 | 194.79 |
1092787200000 | 194.99 |
1092873600000 | 195.84 |
1092960000000 | 195.03 |
1093219200000 | 195.37 |
1093305600000 | 195.15 |
1093392000000 | 194.54 |
1093478400000 | 197.1 |
1093564800000 | 197.34 |
1093824000000 | 197.28 |
1093910400000 | 195.56 |
1093996800000 | 196.1699 |
1094083200000 | 196.6399 |
1094169600000 | 196.94 |
1094428800000 | 198.82 |
1094515200000 | 199.76 |
1094601600000 | 201.32 |
1094688000000 | 200.97 |
1094774400000 | 205.75 |
1095033600000 | 209.73 |
1095120000000 | 209 |
1095206400000 | 204.53 |
1095292800000 | 203.86 |
1095379200000 | 204.1699 |
1095638400000 | 202.27 |
1095724800000 | 205.18 |
1095811200000 | 204.58 |
1095897600000 | 203.6699 |
1095984000000 | 206.37 |
1096243200000 | 205.4 |
1096329600000 | 204.99 |
1096416000000 | 205.26 |
1096502400000 | 204.98 |
1096588800000 | 209.32 |
1096848000000 | 209.74 |
1096934400000 | 210.87 |
1097020800000 | 209.95 |
1097107200000 | 211.09 |
1097193600000 | 212.72 |
1097452800000 | 211.67 |
1097539200000 | 207.43 |
1097625600000 | 206.76 |
1097712000000 | 206.72 |
1097798400000 | 208.68 |
1098057600000 | 206.73 |
1098144000000 | 209.06 |
1098230400000 | 209.16 |
1098316800000 | 210.34 |
1098403200000 | 209.46 |
1098662400000 | 209.58 |
1098748800000 | 210.63 |
1098835200000 | 212.11 |
1098921600000 | 214.19 |
1099008000000 | 213.75 |
1099267200000 | 216.14 |
1099353600000 | 217.4 |
1099440000000 | 219.78 |
1099526400000 | 220.79 |
1099612800000 | 222.54 |
1099872000000 | 223.31 |
1099958400000 | 223.19 |
1100044800000 | 224.52 |
1100131200000 | 226.49 |
1100217600000 | 229.18 |
1100476800000 | 228.02 |
1100563200000 | 226.66 |
1100649600000 | 228.03 |
1100736000000 | 227.35 |
1100822400000 | 228.76 |
1101081600000 | 227.43 |
1101168000000 | 228.79 |
1101254400000 | 229.99 |
1101340800000 | 232 |
1101427200000 | 231.48 |
1101686400000 | 232.01 |
1101772800000 | 229.93 |
1101859200000 | 232.56 |
1101945600000 | 233.1 |
1102032000000 | 234.75 |
1102291200000 | 234.73 |
1102377600000 | 234.85 |
1102464000000 | 231.15 |
1102550400000 | 230.58 |
1102636800000 | 231.17 |
1102896000000 | 234.39 |
1102982400000 | 234.69 |
1103068800000 | 237.21 |
1103155200000 | 235.63 |
1103241600000 | 231.3 |
1103500800000 | 234.23 |
1103587200000 | 233.74 |
1103673600000 | 236.44 |
1103760000000 | 239.61 |
1103846400000 | 239.98 |
1104105600000 | 242.05 |
1104192000000 | 242.19 |
1104278400000 | 241.28 |
1104364800000 | 242.01 |
1104451200000 | 241.4 |
1104710400000 | 242.77 |
1104796800000 | 242.19 |
1104883200000 | 240.81 |
1104969600000 | 239.48 |
1105056000000 | 238.9 |
1105315200000 | 240.16 |
1105401600000 | 238.57 |
1105488000000 | 237.83 |
1105574400000 | 237.25 |
1105660800000 | 236.77 |
1105920000000 | 238.12 |
1106006400000 | 236.96 |
1106092800000 | 236.82 |
1106179200000 | 233.88 |
1106265600000 | 233.68 |
1106524800000 | 233.3 |
1106611200000 | 234.02 |
1106697600000 | 237.01 |
1106784000000 | 237.06 |
1106870400000 | 236.44 |
1107129600000 | 239.87 |
1107216000000 | 240.67 |
1107302400000 | 243.2 |
1107388800000 | 240.18 |
1107475200000 | 240.59 |
1107734400000 | 240.58 |
1107820800000 | 238.78 |
1107907200000 | 239.88 |
1107993600000 | 241.69 |
1108080000000 | 242.05 |
1108339200000 | 243.86 |
1108425600000 | 245.77 |
1108512000000 | 244.53 |
1108598400000 | 248.68 |
1108684800000 | 247.48 |
1108944000000 | 244.72 |
1109030400000 | 246.61 |
1109116800000 | 245.04 |
1109203200000 | 244.92 |
1109289600000 | 247.25 |
1109548800000 | 247.2 |
1109635200000 | 247.14 |
1109721600000 | 245.91 |
1109808000000 | 245.75 |
1109894400000 | 249.03 |
1110153600000 | 249.57 |
1110240000000 | 251.78 |
1110326400000 | 250.7 |
1110412800000 | 246.99 |
1110499200000 | 247.84 |
1110758400000 | 245.05 |
1110844800000 | 245.47 |
1110931200000 | 244.79 |
1111017600000 | 246.18 |
1111104000000 | 246.41 |
1111363200000 | 243.23 |
1111449600000 | 243.48 |
1111536000000 | 238.94 |
1111622400000 | 239.87 |
1112054400000 | 238.72 |
1112140800000 | 240.09 |
1112227200000 | 242.13 |
1112313600000 | 242.19 |
1112572800000 | 237.37 |
1112659200000 | 238.1 |
1112745600000 | 239.22 |
1112832000000 | 242.53 |
1112918400000 | 243.41 |
1113177600000 | 245.69 |
1113264000000 | 242.28 |
1113350400000 | 243.58 |
1113436800000 | 240.7 |
1113523200000 | 238.51 |
1113782400000 | 235.73 |
1113868800000 | 236.95 |
1113955200000 | 237.77 |
1114041600000 | 240.36 |
1114128000000 | 241.7 |
1114387200000 | 239.58 |
1114473600000 | 238.73 |
1114560000000 | 234.09 |
1114646400000 | 232.49 |
1114732800000 | 234.32 |
1114992000000 | 235.11 |
1115078400000 | 235.46 |
1115164800000 | 238.42 |
1115251200000 | 240.53 |
1115337600000 | 240.08 |
1115596800000 | 239.73 |
1115683200000 | 238.76 |
1115769600000 | 236.4 |
1115856000000 | 237.41 |
1115942400000 | 236.63 |
1116201600000 | 237.77 |
1116288000000 | 237.96 |
1116374400000 | 238.84 |
1116460800000 | 239.29 |
1116547200000 | 238.71 |
1116806400000 | 239.28 |
1116892800000 | 237.96 |
1116979200000 | 239.39 |
1117065600000 | 239.32 |
1117152000000 | 238.28 |
1117411200000 | 237.79 |
1117497600000 | 235.47 |
1117584000000 | 234.98 |
1117670400000 | 234.91 |
1117756800000 | 234.86 |
1118016000000 | 233.57 |
1118102400000 | 236.49 |
1118188800000 | 238.05 |
1118275200000 | 235.28 |
1118361600000 | 235.93 |
1118620800000 | 234.95 |
1118707200000 | 235.86 |
1118793600000 | 237.41 |
1118880000000 | 239.66 |
1118966400000 | 243.28 |
1119225600000 | 238.63 |
1119312000000 | 239.82 |
1119398400000 | 240.55 |
1119484800000 | 238.38 |
1119571200000 | 237.81 |
1119830400000 | 237.32 |
1119916800000 | 237.5 |
1120003200000 | 240.43 |
1120089600000 | 240.42 |
1120176000000 | 240.08 |
1120435200000 | 238.82 |
1120521600000 | 237.79 |
1120608000000 | 238.2 |
1120694400000 | 235.26 |
1120780800000 | 237.56 |
1121040000000 | 241.28 |
1121126400000 | 242.85 |
1121212800000 | 242.53 |
1121299200000 | 243.94 |
1121385600000 | 242.91 |
1121644800000 | 242.12 |
1121731200000 | 241.46 |
1121817600000 | 240.24 |
1121904000000 | 243.99 |
1121990400000 | 243.14 |
1122249600000 | 242.45 |
1122336000000 | 241.41 |
1122422400000 | 242.48 |
1122508800000 | 244.51 |
1122595200000 | 244.88 |
1122854400000 | 247.39 |
1122940800000 | 249.12 |
1123027200000 | 249.23 |
1123113600000 | 248.23 |
1123200000000 | 246.47 |
1123459200000 | 247.85 |
1123545600000 | 248.46 |
1123632000000 | 251.26 |
1123718400000 | 250.95 |
1123804800000 | 249.54 |
1124064000000 | 248.27 |
1124150400000 | 249.04 |
1124236800000 | 247.77 |
1124323200000 | 244.68 |
1124409600000 | 244.93 |
1124668800000 | 247.2 |
1124755200000 | 245.08 |
1124841600000 | 244.75 |
1124928000000 | 243.89 |
1125014400000 | 243.73 |
1125273600000 | 243.51 |
1125360000000 | 241.05 |
1125446400000 | 244.12 |
1125532800000 | 247.06 |
1125619200000 | 248.48 |
1125878400000 | 249.69 |
1125964800000 | 250.91 |
1126051200000 | 250.61 |
1126137600000 | 248.9 |
1126224000000 | 250.52 |
1126483200000 | 248.51 |
1126569600000 | 247.92 |
1126656000000 | 250.35 |
1126742400000 | 248.16 |
1126828800000 | 248.8 |
1127088000000 | 246.27 |
1127174400000 | 247.85 |
1127260800000 | 245.21 |
1127347200000 | 241.42 |
1127433600000 | 240.77 |
1127692800000 | 243.19 |
1127779200000 | 240.78 |
1127865600000 | 242.42 |
1127952000000 | 242.36 |
1128038400000 | 244.85 |
1128297600000 | 243.38 |
1128384000000 | 245.45 |
1128470400000 | 244.15 |
1128556800000 | 245.16 |
1128643200000 | 243.54 |
1128902400000 | 242.76 |
1128988800000 | 241.23 |
1129075200000 | 239.42 |
1129161600000 | 236.01 |
1129248000000 | 239.15 |
1129507200000 | 237.53 |
1129593600000 | 233.43 |
1129680000000 | 229.47 |
1129766400000 | 230.67 |
1129852800000 | 231.13 |
1130112000000 | 232.81 |
1130198400000 | 235.19 |
1130284800000 | 235.19 |
1130371200000 | 233.18 |
1130457600000 | 234.31 |
1130716800000 | 236.93 |
1130803200000 | 236.36 |
1130889600000 | 237.91 |
1130976000000 | 240.4 |
1131062400000 | 236.01 |
1131321600000 | 236.12 |
1131408000000 | 235.01 |
1131494400000 | 232.43 |
1131580800000 | 232.85 |
1131667200000 | 233.83 |
1131926400000 | 233.97 |
1132012800000 | 231.61 |
1132099200000 | 229.97 |
1132185600000 | 231.63 |
1132272000000 | 230.85 |
1132531200000 | 231.66 |
1132617600000 | 231.36 |
1132704000000 | 233.69 |
1132790400000 | 233.6 |
1132876800000 | 233.64 |
1133136000000 | 233.69 |
1133222400000 | 233.92 |
1133308800000 | 233.06 |
1133395200000 | 235 |
1133481600000 | 235.07 |
1133740800000 | 235.23 |
1133827200000 | 237.12 |
1133913600000 | 236.31 |
1134000000000 | 238.65 |
1134086400000 | 240.67 |
1134345600000 | 246.76 |
1134432000000 | 246.23 |
1134518400000 | 247.04 |
1134604800000 | 245.54 |
1134691200000 | 249.39 |
1134950400000 | 248.32 |
1135036800000 | 245.82 |
1135123200000 | 243.73 |
1135209600000 | 244.14 |
1135296000000 | 244.32 |
1135641600000 | 246 |
1135728000000 | 246.85 |
1135814400000 | 246.41 |
1135900800000 | 243.87 |
1136160000000 | 244.95 |
1136246400000 | 248.53 |
1136332800000 | 252.96 |
1136419200000 | 252.65 |
1136505600000 | 254.97 |
1136764800000 | 255.16 |
1136851200000 | 252.59 |
1136937600000 | 255.61 |
1137024000000 | 254.67 |
1137110400000 | 252.37 |
1137369600000 | 254.49 |
1137456000000 | 251.33 |
1137542400000 | 249.41 |
1137628800000 | 251 |
1137715200000 | 248.94 |
1137974400000 | 252.96 |
1138060800000 | 253.86 |
1138147200000 | 255.13 |
1138233600000 | 257.74 |
1138320000000 | 255.7 |
1138579200000 | 253.49 |
1138665600000 | 253.85 |
1138752000000 | 256.77 |
1138838400000 | 253.27 |
1138924800000 | 251.34 |
1139184000000 | 251.28 |
1139270400000 | 250.43 |
1139356800000 | 250.52 |
1139443200000 | 253.33 |
1139529600000 | 250.28 |
1139788800000 | 249.3 |
1139875200000 | 249.07 |
1139961600000 | 249.7 |
1140048000000 | 249.1 |
1140134400000 | 249.17 |
1140393600000 | 248.49 |
1140480000000 | 245.71 |
1140566400000 | 246.31 |
1140652800000 | 246.16 |
1140739200000 | 244.92 |
1140998400000 | 246.06 |
1141084800000 | 245.59 |
1141171200000 | 248.75 |
1141257600000 | 248.55 |
1141344000000 | 250.28 |
1141603200000 | 253.13 |
1141689600000 | 250.6 |
1141776000000 | 249.16 |
1141862400000 | 251.11 |
1141948800000 | 253.1 |
1142208000000 | 255.16 |
1142294400000 | 255.79 |
1142380800000 | 256.48 |
1142467200000 | 259.51 |
1142553600000 | 260.93 |
1142812800000 | 260.7 |
1142899200000 | 259.46 |
1142985600000 | 262.45 |
1143072000000 | 261.14 |
1143158400000 | 263.23 |
1143417600000 | 262.43 |
1143504000000 | 260.91 |
1143590400000 | 259.56 |
1143676800000 | 263.02 |
1143763200000 | 260.72 |
1144022400000 | 261.6 |
1144108800000 | 264.24 |
1144195200000 | 265.41 |
1144281600000 | 264.44 |
1144368000000 | 262 |
1144627200000 | 263.26 |
1144713600000 | 260 |
1144800000000 | 257.61 |
1144886400000 | 256.98 |
1145318400000 | 259.18 |
1145404800000 | 262.63 |
1145491200000 | 267.79 |
1145577600000 | 270.75 |
1145836800000 | 269.67 |
1145923200000 | 271.72 |
1146009600000 | 274.3 |
1146096000000 | 276.05 |
1146182400000 | 275.43 |
1146441600000 | 275.93 |
1146528000000 | 276.72 |
1146614400000 | 273.45 |
1146700800000 | 274.92 |
1146787200000 | 280.51 |
1147046400000 | 279.7 |
1147132800000 | 281.6 |
1147219200000 | 282.79 |
1147305600000 | 281.68 |
1147392000000 | 278.3399 |
1147651200000 | 272.71 |
1147737600000 | 274.14 |
1147824000000 | 267.96 |
1147910400000 | 266.23 |
1147996800000 | 264.76 |
1148256000000 | 261.7799 |
1148342400000 | 266.32 |
1148428800000 | 262.19 |
1148515200000 | 264.96 |
1148601600000 | 268.89 |
1148860800000 | 269.77 |
1148947200000 | 269.24 |
1149033600000 | 269.86 |
1149120000000 | 270.95 |
1149206400000 | 274.05 |
1149465600000 | 272.27 |
1149552000000 | 265 |
1149638400000 | 266.33 |
1149724800000 | 258.35 |
1149811200000 | 261.79 |
1150070400000 | 259.07 |
1150156800000 | 251.91 |
1150243200000 | 251.03 |
1150329600000 | 253.91 |
1150416000000 | 254.57 |
1150675200000 | 255.14 |
1150761600000 | 255.56 |
1150848000000 | 257.5899 |
1150934400000 | 256.68 |
1151020800000 | 254.86 |
1151280000000 | 254.34 |
1151366400000 | 253.78 |
1151452800000 | 253.18 |
1151539200000 | 257 |
1151625600000 | 265.61 |
1151884800000 | 266.8399 |
1151971200000 | 265.63 |
1152057600000 | 261.45 |
1152144000000 | 261.79 |
1152230400000 | 260.62 |
1152489600000 | 259.62 |
1152576000000 | 256.72 |
1152662400000 | 257.48 |
1152748800000 | 253.59 |
1152835200000 | 249.57 |
1153094400000 | 244.13 |
1153180800000 | 243.96 |
1153267200000 | 249.23 |
1153353600000 | 253.44 |
1153440000000 | 251.91 |
1153699200000 | 253.81 |
1153785600000 | 252.82 |
1153872000000 | 253.27 |
1153958400000 | 259.2799 |
1154044800000 | 259.75 |
1154304000000 | 259.4 |
1154390400000 | 257.11 |
1154476800000 | 259.67 |
1154563200000 | 256.74 |
1154649600000 | 262.26 |
1154908800000 | 258.23 |
1154995200000 | 258.17 |
1155081600000 | 260.69 |
1155168000000 | 257.36 |
1155254400000 | 257.32 |
1155513600000 | 259.33 |
1155600000000 | 261.5299 |
1155686400000 | 264.55 |
1155772800000 | 267.01 |
1155859200000 | 265.71 |
1156118400000 | 267.66 |
1156204800000 | 266.52 |
1156291200000 | 264.54 |
1156377600000 | 265.22 |
1156464000000 | 263.39 |
1156723200000 | 265.22 |
1156809600000 | 265.8 |
1156896000000 | 268.44 |
1156982400000 | 267.44 |
1157068800000 | 268.56 |
1157328000000 | 272.07 |
1157414400000 | 269.56 |
1157500800000 | 267.72 |
1157587200000 | 265.58 |
1157673600000 | 264.41 |
1157932800000 | 265.21 |
1158019200000 | 268.38 |
1158105600000 | 267.5299 |
1158192000000 | 268.57 |
1158278400000 | 266.41 |
1158537600000 | 266.71 |
1158624000000 | 264.01 |
1158710400000 | 268.29 |
1158796800000 | 270.8 |
1158883200000 | 269.56 |
1159142400000 | 269.82 |
1159228800000 | 271.96 |
1159315200000 | 273.86 |
1159401600000 | 272.41 |
1159488000000 | 272.47 |
1159747200000 | 274.25 |
1159833600000 | 274.38 |
1159920000000 | 274.96 |
1160006400000 | 276.31 |
1160092800000 | 273.75 |
1160352000000 | 272.04 |
1160438400000 | 271.05 |
1160524800000 | 271.7799 |
1160611200000 | 273.0899 |
1160697600000 | 272.23 |
1160956800000 | 272.87 |
1161043200000 | 270.7799 |
1161129600000 | 272.48 |
1161216000000 | 275.87 |
1161302400000 | 277.13 |
1161561600000 | 275.98 |
1161648000000 | 276.76 |
1161734400000 | 279.8399 |
1161820800000 | 283.64 |
1161907200000 | 283.21 |
1162166400000 | 283.05 |
1162252800000 | 283.13 |
1162339200000 | 284.56 |
1162425600000 | 283.26 |
1162512000000 | 284.37 |
1162771200000 | 285.15 |
1162857600000 | 285.77 |
1162944000000 | 285.44 |
1163030400000 | 287.0299 |
1163116800000 | 289.64 |
1163376000000 | 288.45 |
1163462400000 | 287.73 |
1163548800000 | 290.2 |
1163635200000 | 288.8 |
1163721600000 | 289.29 |
1163980800000 | 288.45 |
1164067200000 | 288.77 |
1164153600000 | 290.65 |
1164240000000 | 290.12 |
1164326400000 | 291.77 |
1164585600000 | 288.72 |
1164672000000 | 288.26 |
1164758400000 | 291.48 |
1164844800000 | 292.0899 |
1164931200000 | 291.67 |
1165190400000 | 293.71 |
1165276800000 | 296.46 |
1165363200000 | 296.35 |
1165449600000 | 295.7799 |
1165536000000 | 296.48 |
1165795200000 | 295.76 |
1165881600000 | 296.26 |
1165968000000 | 297.72 |
1166054400000 | 297.13 |
1166140800000 | 294.73 |
1166400000000 | 294.99 |
1166486400000 | 296.82 |
1166572800000 | 300.1 |
1166659200000 | 300.6 |
1166745600000 | 297.7799 |
1167177600000 | 299.89 |
1167264000000 | 299.68 |
1167350400000 | 301.05 |
1167696000000 | 306.0299 |
1167782400000 | 304.16 |
1167868800000 | 301.37 |
1167955200000 | 297.2 |
1168214400000 | 298.94 |
1168300800000 | 302.61 |
1168387200000 | 300.08 |
1168473600000 | 304.16 |
1168560000000 | 305.96 |
1168819200000 | 307.31 |
1168905600000 | 306.57 |
1168992000000 | 306.4 |
1169078400000 | 307.6 |
1169164800000 | 308.64 |
1169424000000 | 308.48 |
1169510400000 | 310 |
1169596800000 | 308.74 |
1169683200000 | 305.43 |
1169769600000 | 303.14 |
1170028800000 | 305.12 |
1170115200000 | 307.46 |
1170201600000 | 305.57 |
1170288000000 | 306.96 |
1170374400000 | 306.98 |
1170633600000 | 303.39 |
1170720000000 | 305.52 |
1170806400000 | 307.92 |
1170892800000 | 306.72 |
1170979200000 | 307.5 |
1171238400000 | 305.15 |
1171324800000 | 307.7 |
1171411200000 | 311.89 |
1171497600000 | 313.06 |
1171584000000 | 310.6 |
1171843200000 | 309.96 |
1171929600000 | 310.05 |
1172016000000 | 308.55 |
1172102400000 | 306.97 |
1172188800000 | 308.94 |
1172448000000 | 310.58 |
1172534400000 | 304.82 |
1172620800000 | 301.65 |
1172707200000 | 300.41 |
1172793600000 | 297.2 |
1173052800000 | 293.74 |
1173139200000 | 292.79 |
1173225600000 | 294.51 |
1173312000000 | 298.01 |
1173398400000 | 298.19 |
1173657600000 | 298.67 |
1173744000000 | 295.79 |
1173830400000 | 291 |
1173916800000 | 295.64 |
1174003200000 | 298.12 |
1174262400000 | 300.25 |
1174348800000 | 302.01 |
1174435200000 | 302.98 |
1174521600000 | 306.0299 |
1174608000000 | 308.37 |
1174867200000 | 307.05 |
1174953600000 | 307.01 |
1175040000000 | 305.8399 |
1175126400000 | 307.41 |
1175212800000 | 306.97 |
1175472000000 | 309.72 |
1175558400000 | 311.9 |
1175644800000 | 312.69 |
1175731200000 | 313.38 |
1176163200000 | 316.3399 |
1176249600000 | 314.49 |
1176336000000 | 314.39 |
1176422400000 | 316.22 |
1176681600000 | 319.88 |
1176768000000 | 321.87 |
1176854400000 | 320.98 |
1176940800000 | 320.64 |
1177027200000 | 321.73 |
1177286400000 | 319.89 |
1177372800000 | 319.0899 |
1177459200000 | 320.39 |
1177545600000 | 319.6 |
1177632000000 | 319.99 |
1177891200000 | 320.89 |
1177977600000 | 319.76 |
1178064000000 | 323.14 |
1178150400000 | 320.5299 |
1178236800000 | 325.42 |
1178496000000 | 328.3399 |
1178582400000 | 324.2799 |
1178668800000 | 324.75 |
1178755200000 | 322.19 |
1178841600000 | 324.37 |
1179100800000 | 323.5 |
1179187200000 | 326.48 |
1179273600000 | 327.57 |
1179360000000 | 325.65 |
1179446400000 | 327.7 |
1179705600000 | 326.13 |
1179792000000 | 327.71 |
1179878400000 | 331.48 |
1179964800000 | 327.56 |
1180051200000 | 328.3 |
1180310400000 | 329.1 |
1180396800000 | 331.41 |
1180483200000 | 329.15 |
1180569600000 | 332.9 |
1180656000000 | 332.74 |
1180915200000 | 332.88 |
1181001600000 | 332.71 |
1181088000000 | 328.2 |
1181174400000 | 323.54 |
1181260800000 | 321.0899 |
1181520000000 | 323.0299 |
1181606400000 | 320.44 |
1181692800000 | 318.68 |
1181779200000 | 323.33 |
1181865600000 | 326.42 |
1182124800000 | 325.75 |
1182211200000 | 326.22 |
1182297600000 | 326.35 |
1182384000000 | 324.07 |
1182470400000 | 323.45 |
1182729600000 | 322.86 |
1182816000000 | 321.45 |
1182902400000 | 321.96 |
1182988800000 | 326.85 |
1183075200000 | 329.33 |
1183334400000 | 329.83 |
1183420800000 | 331.65 |
1183507200000 | 332.07 |
1183593600000 | 330.11 |
1183680000000 | 331.45 |
1183939200000 | 330.98 |
1184025600000 | 332.31 |
1184112000000 | 331.13 |
1184198400000 | 334.9 |
1184284800000 | 337.35 |
1184544000000 | 338.31 |
1184630400000 | 337.3399 |
1184716800000 | 335.6 |
1184803200000 | 337.69 |
1184889600000 | 334.9 |
1185148800000 | 336.01 |
1185235200000 | 332.88 |
1185321600000 | 331.58 |
1185408000000 | 321.92 |
1185494400000 | 319.48 |
1185753600000 | 318.02 |
1185840000000 | 320.63 |
1185926400000 | 312.98 |
1186012800000 | 313.7799 |
1186099200000 | 313.49 |
1186358400000 | 311.72 |
1186444800000 | 312.64 |
1186531200000 | 318.76 |
1186617600000 | 312.76 |
1186704000000 | 305.51 |
1186963200000 | 309.05 |
1187049600000 | 306.0299 |
1187136000000 | 302.26 |
1187222400000 | 292.27 |
1187308800000 | 296.96 |
1187568000000 | 296.12 |
1187654400000 | 297.81 |
1187740800000 | 303.86 |
1187827200000 | 304.41 |
1187913600000 | 306.43 |
1188172800000 | 308.51 |
1188259200000 | 305.49 |
1188345600000 | 309.57 |
1188432000000 | 312.21 |
1188518400000 | 312.5 |
1188777600000 | 312.07 |
1188864000000 | 311.35 |
1188950400000 | 305.69 |
1189036800000 | 308.5299 |
1189123200000 | 305.8 |
1189382400000 | 303.9 |
1189468800000 | 307.69 |
1189555200000 | 309.52 |
1189641600000 | 313.35 |
1189728000000 | 311.81 |
1189987200000 | 305.72 |
1190073600000 | 309.14 |
1190160000000 | 316.27 |
1190246400000 | 319.26 |
1190332800000 | 318.49 |
1190592000000 | 315.61 |
1190678400000 | 313.01 |
1190764800000 | 314.12 |
1190851200000 | 315.37 |
1190937600000 | 316.5299 |
1191196800000 | 320.17 |
1191283200000 | 318.11 |
1191369600000 | 316.81 |
1191456000000 | 317.81 |
1191542400000 | 319.13 |
1191801600000 | 317.98 |
1191888000000 | 321.5299 |
1191974400000 | 326.86 |
1192060800000 | 328.01 |
1192147200000 | 327.46 |
1192406400000 | 325.63 |
1192492800000 | 320.61 |
1192579200000 | 322.01 |
1192665600000 | 321.56 |
1192752000000 | 318.64 |
1193011200000 | 312.58 |
1193097600000 | 318.3399 |
1193184000000 | 316.18 |
1193270400000 | 323.12 |
1193356800000 | 329.19 |
1193616000000 | 329.07 |
1193702400000 | 327.98 |
1193788800000 | 332.79 |
1193875200000 | 327.49 |
1193961600000 | 328.24 |
1194220800000 | 324.98 |
1194307200000 | 326.17 |
1194393600000 | 329.58 |
1194480000000 | 327.57 |
1194566400000 | 322.05 |
1194825600000 | 318.8 |
1194912000000 | 324.02 |
1194998400000 | 328.83 |
1195084800000 | 322.39 |
1195171200000 | 320.29 |
1195430400000 | 317.19 |
1195516800000 | 321.89 |
1195603200000 | 317.19 |
1195689600000 | 317.7 |
1195776000000 | 321.8 |
1196035200000 | 321.58 |
1196121600000 | 320.08 |
1196208000000 | 322.24 |
1196294400000 | 324.68 |
1196380800000 | 326.5899 |
1196640000000 | 327.7 |
1196726400000 | 325.51 |
1196812800000 | 327.47 |
1196899200000 | 328.2 |
1196985600000 | 329.55 |
1197244800000 | 333.3 |
1197331200000 | 331.5299 |
1197417600000 | 332.05 |
1197504000000 | 326 |
1197590400000 | 323.86 |
1197849600000 | 319.3399 |
1197936000000 | 318.1 |
1198022400000 | 317.54 |
1198108800000 | 318.11 |
1198195200000 | 321.81 |
1198454400000 | 323.24 |
1198713600000 | 325.48 |
1198800000000 | 328.66 |
1199059200000 | 328.01 |
1199232000000 | 326.02 |
1199318400000 | 323.79 |
1199404800000 | 319.93 |
1199664000000 | 318.14 |
1199750400000 | 321.1 |
1199836800000 | 312.99 |
1199923200000 | 313.9 |
1200009600000 | 313.94 |
1200268800000 | 316 |
1200355200000 | 307.02 |
1200441600000 | 300.15 |
1200528000000 | 298.61 |
1200614400000 | 293.8399 |
1200873600000 | 275.15 |
1200960000000 | 280.74 |
1201046400000 | 272.32 |
1201132800000 | 285.93 |
1201219200000 | 287.16 |
1201478400000 | 286.16 |
1201564800000 | 292.11 |
1201651200000 | 288.0899 |
1201737600000 | 289.37 |
1201824000000 | 299.01 |
1202083200000 | 299.74 |
1202169600000 | 285.48 |
1202256000000 | 285.81 |
1202342400000 | 277.37 |
1202428800000 | 276.52 |
1202688000000 | 272.79 |
1202774400000 | 279.37 |
1202860800000 | 283.57 |
1202947200000 | 283.5 |
1203033600000 | 280.73 |
1203292800000 | 283.79 |
1203379200000 | 287.46 |
1203465600000 | 283.57 |
1203552000000 | 288.77 |
1203638400000 | 288.61 |
1203897600000 | 293.97 |
1203984000000 | 298.46 |
1204070400000 | 297.67 |
1204156800000 | 292.73 |
1204243200000 | 289.68 |
1204502400000 | 287.6 |
1204588800000 | 282.75 |
1204675200000 | 288.75 |
1204761600000 | 284.75 |
1204848000000 | 281.67 |
1205107200000 | 277.91 |
1205193600000 | 275.55 |
1205280000000 | 279.14 |
1205366400000 | 276.16 |
1205452800000 | 277.02 |
1205712000000 | 271.1 |
1205798400000 | 278.5899 |
1205884800000 | 270.22 |
1205971200000 | 270.22 |
1206403200000 | 279.37 |
1206489600000 | 280.36 |
1206576000000 | 283.52 |
1206662400000 | 282.89 |
1206921600000 | 282.79 |
1207008000000 | 285.94 |
1207094400000 | 291.08 |
1207180800000 | 289.11 |
1207267200000 | 290.99 |
1207526400000 | 293.86 |
1207612800000 | 290.85 |
1207699200000 | 291.52 |
1207785600000 | 291.81 |
1207872000000 | 287.33 |
1208131200000 | 285.96 |
1208217600000 | 285.42 |
1208304000000 | 294.5899 |
1208390400000 | 291.94 |
1208476800000 | 292.05 |
1208736000000 | 294.05 |
1208822400000 | 294.2799 |
1208908800000 | 294.45 |
1208995200000 | 291.3399 |
1209081600000 | 290.17 |
1209340800000 | 290.71 |
1209427200000 | 288.44 |
1209513600000 | 291.67 |
1209600000000 | 289.43 |
1209686400000 | 291.63 |
1209945600000 | 294.29 |
1210032000000 | 295.3 |
1210118400000 | 295.92 |
1210204800000 | 295.9 |
1210291200000 | 292.3 |
1210550400000 | 294.3 |
1210636800000 | 294.8 |
1210723200000 | 294.35 |
1210809600000 | 298.73 |
1210896000000 | 300.48 |
1211155200000 | 301.92 |
1211241600000 | 298.5899 |
1211328000000 | 296.26 |
1211414400000 | 296.3399 |
1211500800000 | 296.56 |
1211760000000 | 296.62 |
1211846400000 | 293.45 |
1211932800000 | 295.0899 |
1212019200000 | 295.88 |
1212105600000 | 298.94 |
1212364800000 | 295.97 |
1212451200000 | 298.89 |
1212537600000 | 296.79 |
1212624000000 | 297.64 |
1212710400000 | 295.13 |
1212969600000 | 290.68 |
1213056000000 | 285.19 |
1213142400000 | 279.64 |
1213228800000 | 279.08 |
1213315200000 | 278.38 |
1213574400000 | 278.9 |
1213660800000 | 278.73 |
1213747200000 | 274.0299 |
1213833600000 | 271.18 |
1213920000000 | 265.5899 |
1214179200000 | 264.99 |
1214265600000 | 263.88 |
1214352000000 | 267.41 |
1214438400000 | 264.54 |
1214524800000 | 259.88 |
1214784000000 | 261.96 |
1214870400000 | 254.6 |
1214956800000 | 254.87 |
1215043200000 | 256.6 |
1215129600000 | 253.76 |
1215388800000 | 256.13 |
1215475200000 | 254.21 |
1215561600000 | 261.31 |
1215648000000 | 258.29 |
1215734400000 | 251.96 |
1215993600000 | 254.04 |
1216080000000 | 252.73 |
1216166400000 | 258.66 |
1216252800000 | 268.92 |
1216339200000 | 274.88 |
1216598400000 | 274.37 |
1216684800000 | 268.08 |
1216771200000 | 271.68 |
1216857600000 | 274.15 |
1216944000000 | 270.9 |
1217203200000 | 270.86 |
1217289600000 | 268.98 |
1217376000000 | 272.55 |
1217462400000 | 273.44 |
1217548800000 | 269.63 |
1217808000000 | 271.68 |
1217894400000 | 277.5299 |
1217980800000 | 277.3 |
1218067200000 | 269.29 |
1218153600000 | 267.88 |
1218412800000 | 269.39 |
1218499200000 | 270.23 |
1218585600000 | 264.65 |
1218672000000 | 266.85 |
1218758400000 | 263.24 |
1219017600000 | 263.37 |
1219104000000 | 255.12 |
1219190400000 | 254.52 |
1219276800000 | 255.43 |
1219363200000 | 260.37 |
1219622400000 | 258.48 |
1219708800000 | 257.38 |
1219795200000 | 257.04 |
1219881600000 | 260.72 |
1219968000000 | 264.35 |
1220227200000 | 261.12 |
1220313600000 | 263.82 |
1220400000000 | 259.3399 |
1220486400000 | 250.13 |
1220572800000 | 243.74 |
1220832000000 | 247.64 |
1220918400000 | 246.45 |
1221004800000 | 245.32 |
1221091200000 | 240.5 |
1221177600000 | 248.13 |
1221436800000 | 242.41 |
1221523200000 | 237.83 |
1221609600000 | 232.95 |
1221696000000 | 233.16 |
1221782400000 | 245.47 |
1222041600000 | 244.91 |
1222128000000 | 240.24 |
1222214400000 | 234.27 |
1222300800000 | 236.86 |
1222387200000 | 231.12 |
1222646400000 | 220.99 |
1222732800000 | 219.1 |
1222819200000 | 219.69 |
1222905600000 | 219.07 |
1222992000000 | 219.2 |
1223251200000 | 197.58 |
1223337600000 | 192.85 |
1223424000000 | 182.45 |
1223510400000 | 182.03 |
1223596800000 | 170.84 |
1223856000000 | 192.52 |
1223942400000 | 197.66 |
1224028800000 | 191.12 |
1224115200000 | 180.05 |
1224201600000 | 187.87 |
1224460800000 | 193.68 |
1224547200000 | 190.8 |
1224633600000 | 180.58 |
1224720000000 | 183.36 |
1224806400000 | 172.65 |
1225065600000 | 165.72 |
1225152000000 | 169.25 |
1225238400000 | 183.57 |
1225324800000 | 185.2 |
1225411200000 | 182.04 |
1225670400000 | 190 |
1225756800000 | 198.87 |
1225843200000 | 194.72 |
1225929600000 | 181.13 |
1226016000000 | 182.83 |
1226275200000 | 185.22 |
1226361600000 | 173.87 |
1226448000000 | 167.98 |
1226534400000 | 173.48 |
1226620800000 | 177.65 |
1226880000000 | 171.31 |
1226966400000 | 174.35 |
1227052800000 | 173.44 |
1227139200000 | 173.05 |
1227225600000 | 167.78 |
1227484800000 | 184.43 |
1227571200000 | 184.53 |
1227657600000 | 182.96 |
1227744000000 | 183.65 |
1227830400000 | 184.78 |
1228089600000 | 175.65 |
1228176000000 | 181.25 |
1228262400000 | 186.07 |
1228348800000 | 184.99 |
1228435200000 | 174.3 |
1228694400000 | 187.11 |
1228780800000 | 189.53 |
1228867200000 | 188.38 |
1228953600000 | 191.62 |
1229040000000 | 189.48 |
1229299200000 | 193.4199 |
1229385600000 | 200.2 |
1229472000000 | 210.54 |
1229558400000 | 212.82 |
1229644800000 | 204.61 |
1229904000000 | 202.8 |
1229990400000 | 204.56 |
1230076800000 | 203.54 |
1230508800000 | 206.81 |
1230595200000 | 208.66 |
1230681600000 | 204.85 |
1230854400000 | 212.77 |
1231113600000 | 207.99 |
1231200000000 | 204.4199 |
1231286400000 | 202.19 |
1231372800000 | 201.95 |
1231459200000 | 202.1 |
1231718400000 | 193.96 |
1231804800000 | 190.35 |
1231891200000 | 184.37 |
1231977600000 | 180.82 |
1232064000000 | 183.43 |
1232323200000 | 185.19 |
1232409600000 | 180.77 |
1232496000000 | 177.05 |
1232582400000 | 177.84 |
1232668800000 | 172.1699 |
1232928000000 | 178.81 |
1233014400000 | 180.8 |
1233100800000 | 187.13 |
1233187200000 | 182.86 |
1233273600000 | 177.44 |
1233532800000 | 174.29 |
1233619200000 | 178.9199 |
1233705600000 | 180.51 |
1233792000000 | 181.62 |
1233878400000 | 183.04 |
1234137600000 | 183.6699 |
1234224000000 | 179.1699 |
1234310400000 | 177.43 |
1234396800000 | 175.25 |
1234483200000 | 178.22 |
1234742400000 | 175.95 |
1234828800000 | 168.88 |
1234915200000 | 167.94 |
1235001600000 | 169.82 |
1235088000000 | 165.15 |
1235347200000 | 164.36 |
1235433600000 | 166.19 |
1235520000000 | 163.91 |
1235606400000 | 164.99 |
1235692800000 | 166.22 |
1235952000000 | 160.91 |
1236038400000 | 161.33 |
1236124800000 | 165.8899 |
1236211200000 | 160.91 |
1236297600000 | 160.28 |
1236556800000 | 157.6699 |
1236643200000 | 161.03 |
1236729600000 | 159.86 |
1236816000000 | 161.95 |
1236902400000 | 162.84 |
1237161600000 | 167.77 |
1237248000000 | 166.15 |
1237334400000 | 169.01 |
1237420800000 | 177.3 |
1237507200000 | 175.13 |
1237766400000 | 178.81 |
1237852800000 | 179.53 |
1237939200000 | 180.59 |
1238025600000 | 179.29 |
1238112000000 | 171.9 |
1238371200000 | 167.81 |
1238457600000 | 173.1399 |
1238544000000 | 175.65 |
1238630400000 | 183.21 |
1238716800000 | 181.05 |
1238976000000 | 176.6399 |
1239062400000 | 174.96 |
1239148800000 | 177.15 |
1239235200000 | 178.27 |
1239667200000 | 174.95 |
1239753600000 | 175.32 |
1239840000000 | 175.73 |
1239926400000 | 178.21 |
1240185600000 | 171.8 |
1240272000000 | 171.83 |
1240358400000 | 175.63 |
1240444800000 | 177.29 |
1240531200000 | 183.47 |
1240790400000 | 182.27 |
1240876800000 | 178.75 |
1240963200000 | 185.15 |
1241049600000 | 186.24 |
1241136000000 | 186.27 |
1241395200000 | 190.85 |
1241481600000 | 192.1399 |
1241568000000 | 194.12 |
1241654400000 | 194 |
1241740800000 | 196.8 |
1242000000000 | 197.63 |
1242086400000 | 195.93 |
1242172800000 | 191.51 |
1242259200000 | 190.73 |
1242345600000 | 192.74 |
1242604800000 | 192.18 |
1242691200000 | 193.68 |
1242777600000 | 198.08 |
1242864000000 | 195.11 |
1242950400000 | 196.97 |
1243209600000 | 197.81 |
1243296000000 | 198.68 |
1243382400000 | 200.33 |
1243468800000 | 197.3899 |
1243555200000 | 198.91 |
1243814400000 | 203.23 |
1243900800000 | 204.08 |
1243987200000 | 201.25 |
1244073600000 | 200.12 |
1244160000000 | 195.94 |
1244419200000 | 188.65 |
1244505600000 | 189.54 |
1244592000000 | 190.05 |
1244678400000 | 189.91 |
1244764800000 | 189.61 |
1245024000000 | 182.18 |
1245110400000 | 182.41 |
1245196800000 | 184.31 |
1245283200000 | 188.03 |
1245369600000 | 187 |
1245628800000 | 182.66 |
1245715200000 | 184.87 |
1245801600000 | 187.1 |
1245888000000 | 185.25 |
1245974400000 | 186.43 |
1246233600000 | 187.85 |
1246320000000 | 185.65 |
1246406400000 | 188.32 |
1246492800000 | 183.23 |
1246579200000 | 183.93 |
1246838400000 | 182.68 |
1246924800000 | 180.94 |
1247011200000 | 179.5 |
1247097600000 | 182.4 |
1247184000000 | 179.94 |
1247443200000 | 181.37 |
1247529600000 | 182.25 |
1247616000000 | 187.23 |
1247702400000 | 189.55 |
1247788800000 | 189.37 |
1248048000000 | 195.5 |
1248134400000 | 196.15 |
1248220800000 | 197.97 |
1248307200000 | 199.34 |
1248393600000 | 197.36 |
1248652800000 | 199.15 |
1248739200000 | 197.32 |
1248825600000 | 197.72 |
1248912000000 | 197.77 |
1248998400000 | 200.82 |
1249257600000 | 208.28 |
1249344000000 | 208.31 |
1249430400000 | 208.07 |
1249516800000 | 207.87 |
1249603200000 | 206.24 |
1249862400000 | 205.85 |
1249948800000 | 202.9199 |
1250035200000 | 205.32 |
1250121600000 | 205.8899 |
1250208000000 | 203.53 |
1250467200000 | 198.8899 |
1250553600000 | 200.35 |
1250640000000 | 200.41 |
1250726400000 | 204.01 |
1250812800000 | 209.36 |
1251072000000 | 211.14 |
1251158400000 | 214.12 |
1251244800000 | 212.88 |
1251331200000 | 212.2 |
1251417600000 | 217.84 |
1251676800000 | 216.87 |
1251763200000 | 215.75 |
1251849600000 | 213.22 |
1251936000000 | 213.01 |
1252022400000 | 214.64 |
1252281600000 | 218.83 |
1252368000000 | 222.16 |
1252454400000 | 222.56 |
1252540800000 | 222.26 |
1252627200000 | 224.07 |
1252886400000 | 226.86 |
1252972800000 | 227.74 |
1253059200000 | 233.51 |
1253145600000 | 237.42 |
1253232000000 | 237.46 |
1253491200000 | 235.29 |
1253577600000 | 241.26 |
1253664000000 | 241.79 |
1253750400000 | 236.35 |
1253836800000 | 234.7 |
1254096000000 | 238.33 |
1254182400000 | 235.45 |
1254268800000 | 235.65 |
1254355200000 | 233.95 |
1254441600000 | 228.47 |
1254700800000 | 232.63 |
1254787200000 | 236.59 |
1254873600000 | 236.74 |
1254960000000 | 238.85 |
1255046400000 | 236.81 |
1255305600000 | 240.4 |
1255392000000 | 237.66 |
1255478400000 | 242.85 |
1255564800000 | 241.62 |
1255651200000 | 238.75 |
1255910400000 | 241.32 |
1255996800000 | 241.73 |
1256083200000 | 242.27 |
1256169600000 | 238.82 |
1256256000000 | 237.13 |
1256515200000 | 231.85 |
1256601600000 | 230.53 |
1256688000000 | 224.53 |
1256774400000 | 228.37 |
1256860800000 | 223.32 |
1257120000000 | 224.67 |
1257206400000 | 220.41 |
1257292800000 | 227.16 |
1257379200000 | 228.8 |
1257465600000 | 229.6 |
1257724800000 | 234.93 |
1257811200000 | 233.91 |
1257897600000 | 234.8 |
1257984000000 | 233.2 |
1258070400000 | 234.49 |
1258329600000 | 235.13 |
1258416000000 | 232.9 |
1258502400000 | 235.11 |
1258588800000 | 228.81 |
1258675200000 | 227.44 |
1258934400000 | 232.51 |
1259020800000 | 229.86 |
1259107200000 | 236.82 |
1259193600000 | 230.5 |
1259280000000 | 230.87 |
1259539200000 | 228.5 |
1259625600000 | 236.62 |
1259712000000 | 238.78 |
1259798400000 | 238.05 |
1259884800000 | 238.08 |
1260144000000 | 236.58 |
1260230400000 | 232.47 |
1260316800000 | 230.57 |
1260403200000 | 231.92 |
1260489600000 | 233.85 |
1260748800000 | 235.06 |
1260835200000 | 233.97 |
1260921600000 | 236.35 |
1261008000000 | 231.02 |
1261094400000 | 228.73 |
1261353600000 | 234.17 |
1261440000000 | 234.49 |
1261526400000 | 235.78 |
1261612800000 | 236.33 |
1261958400000 | 238.01 |
1262044800000 | 239.39 |
1262131200000 | 236.17 |
1262217600000 | 236.7 |
1262563200000 | 242.95 |
1262649600000 | 241.78 |
1262736000000 | 239.62 |
1262822400000 | 238.25 |
1262908800000 | 237.83 |
1263168000000 | 241.97 |
1263254400000 | 240.04 |
1263340800000 | 241.43 |
1263427200000 | 243.07 |
1263513600000 | 238.97 |
1263772800000 | 238.09 |
1263859200000 | 237.72 |
1263945600000 | 231.85 |
1264032000000 | 229.2 |
1264118400000 | 229.17 |
1264377600000 | 228.2 |
1264464000000 | 226.55 |
1264550400000 | 224.22 |
1264636800000 | 220.62 |
1264723200000 | 221.39 |
1264982400000 | 220.45 |
1265068800000 | 223.97 |
1265155200000 | 222.81 |
1265241600000 | 216.94 |
1265328000000 | 208.99 |
1265587200000 | 210.68 |
1265673600000 | 211.11 |
1265760000000 | 212.94 |
1265846400000 | 211.06 |
1265932800000 | 211.54 |
1266192000000 | 212.01 |
1266278400000 | 213.81 |
1266364800000 | 215.58 |
1266451200000 | 214.91 |
1266537600000 | 216.36 |
1266796800000 | 216.16 |
1266883200000 | 214.66 |
1266969600000 | 215.7 |
1267056000000 | 211.15 |
1267142400000 | 216.56 |
1267401600000 | 218.29 |
1267488000000 | 220.7 |
1267574400000 | 224.09 |
1267660800000 | 223.02 |
1267747200000 | 225.35 |
1268006400000 | 225.89 |
1268092800000 | 224.73 |
1268179200000 | 226.43 |
1268265600000 | 225.38 |
1268352000000 | 226.92 |
1268611200000 | 223.52 |
1268697600000 | 228.38 |
1268784000000 | 228.39 |
1268870400000 | 225.55 |
1268956800000 | 223.26 |
1269216000000 | 223.09 |
1269302400000 | 224.37 |
1269388800000 | 224.04 |
1269475200000 | 228.11 |
1269561600000 | 230.05 |
1269820800000 | 231.47 |
1269907200000 | 229.38 |
1269993600000 | 231.93 |
1270080000000 | 235.45 |
1270512000000 | 233.38 |
1270598400000 | 230.43 |
1270684800000 | 228.32 |
1270771200000 | 232.53 |
1271030400000 | 233.8 |
1271116800000 | 232.57 |
1271203200000 | 235.55 |
1271289600000 | 237.21 |
1271376000000 | 233.48 |
1271635200000 | 232.98 |
1271721600000 | 236.83 |
1271808000000 | 235.26 |
1271894400000 | 232.73 |
1271980800000 | 234.96 |
1272240000000 | 234.46 |
1272326400000 | 228.97 |
1272412800000 | 222.18 |
1272499200000 | 226.6 |
1272585600000 | 228.21 |
1272844800000 | 227.92 |
1272931200000 | 220.54 |
1273017600000 | 214.12 |
1273104000000 | 207.27 |
1273190400000 | 197.91 |
1273449600000 | 213.45 |
1273536000000 | 210.84 |
1273622400000 | 216.78 |
1273708800000 | 215.14 |
1273795200000 | 205.77 |
1274054400000 | 202.58 |
1274140800000 | 205.85 |
1274227200000 | 199.32 |
1274313600000 | 194.25 |
1274400000000 | 197.46 |
1274659200000 | 194.35 |
1274745600000 | 186.29 |
1274832000000 | 190.9199 |
1274918400000 | 197.15 |
1275004800000 | 199.08 |
1275264000000 | 198.18 |
1275350400000 | 197.03 |
1275436800000 | 196.2 |
1275523200000 | 199.13 |
1275609600000 | 192.96 |
1275868800000 | 188.98 |
1275955200000 | 186.45 |
1276041600000 | 191.43 |
1276128000000 | 195.1699 |
1276214400000 | 196.85 |
1276473600000 | 202.4 |
1276560000000 | 206.52 |
1276646400000 | 205.69 |
1276732800000 | 206.44 |
1276819200000 | 206.8899 |
1277078400000 | 208.63 |
1277164800000 | 205.21 |
1277251200000 | 202.24 |
1277337600000 | 200.03 |
1277424000000 | 199.3 |
1277683200000 | 201.1699 |
1277769600000 | 192.88 |
1277856000000 | 194.76 |
1277942400000 | 192.77 |
1278028800000 | 195.98 |
1278288000000 | 194.33 |
1278374400000 | 198.49 |
1278460800000 | 200.1399 |
1278547200000 | 203.99 |
1278633600000 | 205.51 |
1278892800000 | 205.54 |
1278979200000 | 211.3 |
1279065600000 | 212.28 |
1279152000000 | 213 |
1279238400000 | 210.62 |
1279497600000 | 209.13 |
1279584000000 | 207.1 |
1279670400000 | 210.47 |
1279756800000 | 216.91 |
1279843200000 | 217.33 |
1280102400000 | 221.74 |
1280188800000 | 221.42 |
1280275200000 | 220.93 |
1280361600000 | 223.57 |
1280448000000 | 222.59 |
1280707200000 | 229.46 |
1280793600000 | 227.11 |
1280880000000 | 226.47 |
1280966400000 | 227.07 |
1281052800000 | 226.31 |
1281312000000 | 228.08 |
1281398400000 | 221.95 |
1281484800000 | 213.73 |
1281571200000 | 213.48 |
1281657600000 | 213.12 |
1281916800000 | 213.84 |
1282003200000 | 216.51 |
1282089600000 | 216.32 |
1282176000000 | 213.87 |
1282262400000 | 208.35 |
1282521600000 | 208.38 |
1282608000000 | 205.95 |
1282694400000 | 203.6699 |
1282780800000 | 206.65 |
1282867200000 | 210.52 |
1283126400000 | 210.34 |
1283212800000 | 212.48 |
1283299200000 | 221.33 |
1283385600000 | 222.6 |
1283472000000 | 223.6 |
1283731200000 | 224.14 |
1283817600000 | 219.41 |
1283904000000 | 221.79 |
1283990400000 | 222.78 |
1284076800000 | 222.79 |
1284336000000 | 226.48 |
1284422400000 | 229.38 |
1284508800000 | 229.21 |
1284595200000 | 230.43 |
1284681600000 | 229.92 |
1284940800000 | 233.87 |
1285027200000 | 234.12 |
1285113600000 | 234.68 |
1285200000000 | 232.78 |
1285286400000 | 237.57 |
1285545600000 | 237.1 |
1285632000000 | 238.88 |
1285718400000 | 238.53 |
1285804800000 | 239.31 |
1285891200000 | 239.24 |
1286150400000 | 235.64 |
1286236800000 | 243.37 |
1286323200000 | 245.45 |
1286409600000 | 247.24 |
1286496000000 | 247.87 |
1286755200000 | 247.77 |
1286841600000 | 245.35 |
1286928000000 | 252.25 |
1287014400000 | 252.55 |
1287100800000 | 252.03 |
1287360000000 | 251.38 |
1287446400000 | 247.19 |
1287532800000 | 250.15 |
1287619200000 | 253.44 |
1287705600000 | 251.34 |
1287964800000 | 252 |
1288051200000 | 249.15 |
1288137600000 | 245.73 |
1288224000000 | 250 |
1288310400000 | 251.31 |
1288569600000 | 251.23 |
1288656000000 | 254.2 |
1288742400000 | 253.41 |
1288828800000 | 259.42 |
1288915200000 | 256.43 |
1289174400000 | 252.56 |
1289260800000 | 254.79 |
1289347200000 | 249.17 |
1289433600000 | 246.41 |
1289520000000 | 244.85 |
1289779200000 | 245.12 |
1289865600000 | 237.79 |
1289952000000 | 239.69 |
1290038400000 | 242.33 |
1290124800000 | 244.2 |
1290384000000 | 240.95 |
1290470400000 | 234.33 |
1290556800000 | 235.15 |
1290643200000 | 234.38 |
1290729600000 | 230.5 |
1290988800000 | 224.07 |
1291075200000 | 220.98 |
1291161600000 | 228.35 |
1291248000000 | 233.24 |
1291334400000 | 237.84 |
1291593600000 | 235.72 |
1291680000000 | 239.86 |
1291766400000 | 238.17 |
1291852800000 | 239.84 |
1291939200000 | 240.02 |
1292198400000 | 243.32 |
1292284800000 | 243.72 |
1292371200000 | 242.95 |
1292457600000 | 241.15 |
1292544000000 | 240.23 |
1292803200000 | 240.56 |
1292889600000 | 242.95 |
1292976000000 | 242.19 |
1293062400000 | 242.36 |
1293148800000 | 243.16 |
1293408000000 | 240.88 |
1293494400000 | 240.27 |
1293580800000 | 241.64 |
1293667200000 | 242.73 |
1293753600000 | 243.19 |
1294012800000 | 247.67 |
1294099200000 | 248.23 |
1294185600000 | 243 |
1294272000000 | 243 |
1294358400000 | 240.08 |
1294617600000 | 236.19 |
1294704000000 | 239.13 |
1294790400000 | 243.05 |
1294876800000 | 246.32 |
1294963200000 | 248.33 |
1295222400000 | 246.87 |
1295308800000 | 253.38 |
1295395200000 | 253.75 |
1295481600000 | 251.28 |
1295568000000 | 255.58 |
1295827200000 | 259.6 |
1295913600000 | 258.5899 |
1296000000000 | 260.16 |
1296086400000 | 260.24 |
1296172800000 | 254.96 |
1296432000000 | 254.5 |
1296518400000 | 258.75 |
1296604800000 | 261.05 |
1296691200000 | 257.13 |
1296777600000 | 256.95 |
1297036800000 | 260.51 |
1297123200000 | 262.42 |
1297209600000 | 262.31 |
1297296000000 | 258.8399 |
1297382400000 | 258.97 |
1297641600000 | 256.04 |
1297728000000 | 256.66 |
1297814400000 | 257.41 |
1297900800000 | 257.81 |
1297987200000 | 258.13 |
1298246400000 | 255.99 |
1298332800000 | 253.91 |
1298419200000 | 253.25 |
1298505600000 | 251.88 |
1298592000000 | 255.75 |
1298851200000 | 259.44 |
1298937600000 | 258.35 |
1299024000000 | 257.56 |
1299110400000 | 258.35 |
1299196800000 | 258.33 |
1299456000000 | 258.63 |
1299542400000 | 256.26 |
1299628800000 | 257.38 |
1299715200000 | 252.98 |
1299801600000 | 249.58 |
1300060800000 | 249.26 |
1300147200000 | 243.3 |
1300233600000 | 238.39 |
1300320000000 | 245.26 |
1300406400000 | 248.5 |
1300665600000 | 254.07 |
1300752000000 | 252.79 |
1300838400000 | 250.41 |
1300924800000 | 253.14 |
1301011200000 | 252.3 |
1301270400000 | 252.85 |
1301356800000 | 253.2 |
1301443200000 | 257.2 |
1301529600000 | 257.99 |
1301616000000 | 261.1 |
1301875200000 | 264.35 |
1301961600000 | 262.25 |
1302048000000 | 264.36 |
1302134400000 | 260.72 |
1302220800000 | 264.7799 |
1302480000000 | 263.94 |
1302566400000 | 262.33 |
1302652800000 | 263.24 |
1302739200000 | 259.89 |
1302825600000 | 259.24 |
1303084800000 | 251.29 |
1303171200000 | 254.37 |
1303257600000 | 262.7 |
1303344000000 | 262.16 |
1303776000000 | 265.18 |
1303862400000 | 267.3 |
1303948800000 | 273.48 |
1304035200000 | 273.33 |
1304294400000 | 275.8 |
1304380800000 | 271.75 |
1304467200000 | 270.42 |
1304553600000 | 261.73 |
1304640000000 | 262.0299 |
1304899200000 | 256.25 |
1304985600000 | 260.49 |
1305072000000 | 262.64 |
1305158400000 | 258.54 |
1305244800000 | 259.82 |
1305504000000 | 259.21 |
1305590400000 | 256.15 |
1305676800000 | 257.95 |
1305763200000 | 260.4 |
1305849600000 | 258.96 |
1306108800000 | 251.72 |
1306195200000 | 253.24 |
1306281600000 | 253.38 |
1306368000000 | 252.9 |
1306454400000 | 256.67 |
1306713600000 | 256.52 |
1306800000000 | 261.49 |
1306886400000 | 260.5899 |
1306972800000 | 257.82 |
1307059200000 | 260.36 |
1307318400000 | 260.14 |
1307404800000 | 261.8 |
1307491200000 | 257.51 |
1307577600000 | 257.54 |
1307664000000 | 251.79 |
1307923200000 | 252.49 |
1308009600000 | 256.45 |
1308096000000 | 248.29 |
1308182400000 | 244.98 |
1308268800000 | 249.23 |
1308528000000 | 247.67 |
1308614400000 | 253.17 |
1308700800000 | 253.78 |
1308787200000 | 243.26 |
1308873600000 | 244.04 |
1309132800000 | 247.01 |
1309219200000 | 248.85 |
1309305600000 | 254.98 |
1309392000000 | 260.27 |
1309478400000 | 260.54 |
1309737600000 | 261.54 |
1309824000000 | 260.13 |
1309910400000 | 254.98 |
1309996800000 | 257.46 |
1310083200000 | 251.02 |
1310342400000 | 239.7 |
1310428800000 | 239.3 |
1310515200000 | 242.87 |
1310601600000 | 239.93 |
1310688000000 | 239.25 |
1310947200000 | 232.78 |
1311033600000 | 239.44 |
1311120000000 | 242.47 |
1311206400000 | 249.56 |
1311292800000 | 250.51 |
1311552000000 | 246.73 |
1311638400000 | 248.53 |
1311724800000 | 243.68 |
1311811200000 | 241.11 |
1311897600000 | 240.63 |
1312156800000 | 233.7 |
1312243200000 | 229.36 |
1312329600000 | 227.18 |
1312416000000 | 217.21 |
1312502400000 | 216.89 |
1312761600000 | 208.08 |
1312848000000 | 211.03 |
1312934400000 | 203.27 |
1313020800000 | 208.6 |
1313107200000 | 216.82 |
1313366400000 | 222.58 |
1313452800000 | 219.51 |
1313539200000 | 220.76 |
1313625600000 | 208.93 |
1313712000000 | 210.82 |
1313971200000 | 211.82 |
1314057600000 | 214.28 |
1314144000000 | 219.2 |
1314230400000 | 214.46 |
1314316800000 | 213.78 |
1314576000000 | 221.03 |
1314662400000 | 221.28 |
1314748800000 | 228 |
1314835200000 | 226.32 |
1314921600000 | 219.64 |
1315180800000 | 209.74 |
1315267200000 | 205.2 |
1315353600000 | 212.19 |
1315440000000 | 212.28 |
1315526400000 | 203.43 |
1315785600000 | 194.87 |
1315872000000 | 196.1 |
1315958400000 | 200.12 |
1316044800000 | 205.78 |
1316131200000 | 205.72 |
1316390400000 | 198.11 |
1316476800000 | 203.93 |
1316563200000 | 200.33 |
1316649600000 | 188.76 |
1316736000000 | 189.74 |
1316995200000 | 191.51 |
1317081600000 | 201.91 |
1317168000000 | 198.8 |
1317254400000 | 200.69 |
1317340800000 | 196.05 |
1317600000000 | 191.15 |
1317686400000 | 187.19 |
1317772800000 | 192.51 |
1317859200000 | 198.8899 |
1317945600000 | 202.05 |
1318204800000 | 207.51 |
1318291200000 | 207.24 |
1318377600000 | 214.32 |
1318464000000 | 210.01 |
1318550400000 | 215.32 |
1318809600000 | 210.43 |
1318896000000 | 208.73 |
1318982400000 | 210.72 |
1319068800000 | 205.02 |
1319155200000 | 213.99 |
1319414400000 | 218.5 |
1319500800000 | 215.73 |
1319587200000 | 215.05 |
1319673600000 | 228.63 |
1319760000000 | 227.41 |
1320019200000 | 217.23 |
1320105600000 | 205.48 |
1320192000000 | 209.72 |
1320278400000 | 215.36 |
1320364800000 | 211.91 |
1320624000000 | 213.83 |
1320710400000 | 213.03 |
1320796800000 | 204.33 |
1320883200000 | 204.02 |
1320969600000 | 210.15 |
1321228800000 | 206.34 |
1321315200000 | 200.94 |
1321401600000 | 204.33 |
1321488000000 | 199.15 |
1321574400000 | 200.71 |
1321833600000 | 194.62 |
1321920000000 | 194.46 |
1322006400000 | 188.81 |
1322092800000 | 187.94 |
1322179200000 | 189.02 |
1322438400000 | 197.77 |
1322524800000 | 199.6399 |
1322611200000 | 209.08 |
1322697600000 | 207.59 |
1322784000000 | 207.85 |
1323043200000 | 210.82 |
1323129600000 | 208.96 |
1323216000000 | 207.02 |
1323302400000 | 202 |
1323388800000 | 206.35 |
1323648000000 | 199.83 |
1323734400000 | 199.12 |
1323820800000 | 192.72 |
1323907200000 | 194.77 |
1323993600000 | 194.81 |
1324252800000 | 193.13 |
1324339200000 | 199.77 |
1324425600000 | 197.6399 |
1324512000000 | 199.36 |
1324598400000 | 201.21 |
1324944000000 | 202.34 |
1325030400000 | 198.7 |
1325116800000 | 200.62 |
1325203200000 | 203.5 |
1325462400000 | 208.25 |
1325548800000 | 209.49 |
1325635200000 | 204.22 |
1325721600000 | 198.49 |
1325808000000 | 197.69 |
1326067200000 | 196.43 |
1326153600000 | 199.54 |
1326240000000 | 198.4199 |
1326326400000 | 200.52 |
1326412800000 | 196.43 |
1326672000000 | 199.26 |
1326758400000 | 201.82 |
1326844800000 | 201.9199 |
1326931200000 | 205.24 |
1327017600000 | 205.26 |
1327276800000 | 209.01 |
1327363200000 | 205.78 |
1327449600000 | 205.19 |
1327536000000 | 209.43 |
1327622400000 | 207.71 |
1327881600000 | 205.59 |
1327968000000 | 207.56 |
1328054400000 | 211.3 |
1328140800000 | 212.41 |
1328227200000 | 213.11 |
1328486400000 | 211.95 |
1328572800000 | 213.37 |
1328659200000 | 213.9 |
1328745600000 | 214.02 |
1328832000000 | 210.9 |
1329091200000 | 212.06 |
1329177600000 | 210.82 |
1329264000000 | 210.66 |
1329350400000 | 212.36 |
1329436800000 | 215.05 |
1329696000000 | 217.92 |
1329782400000 | 216.75 |
1329868800000 | 214.12 |
1329955200000 | 215.67 |
1330041600000 | 219.82 |
1330300800000 | 216.94 |
1330387200000 | 217.7 |
1330473600000 | 217.19 |
1330560000000 | 211.41 |
1330646400000 | 209.8 |
1330905600000 | 208.57 |
1330992000000 | 200.75 |
1331078400000 | 203.76 |
1331164800000 | 209.57 |
1331251200000 | 207.02 |
1331510400000 | 207.93 |
1331596800000 | 210.46 |
1331683200000 | 208.22 |
1331769600000 | 208.45 |
1331856000000 | 210.57 |
1332115200000 | 211.25 |
1332201600000 | 211.17 |
1332288000000 | 210.55 |
1332374400000 | 209.35 |
1332460800000 | 210.94 |
1332720000000 | 214.77 |
1332806400000 | 213.88 |
1332892800000 | 211.54 |
1332979200000 | 208.1699 |
1333065600000 | 211.35 |
1333324800000 | 213.48 |
1333411200000 | 212.22 |
1333497600000 | 202.34 |
1333584000000 | 201.34 |
1334016000000 | 198.66 |
1334102400000 | 200.22 |
1334188800000 | 202.61 |
1334275200000 | 198.58 |
1334534400000 | 198.5 |
1334620800000 | 202.93 |
1334707200000 | 199.68 |
1334793600000 | 197.41 |
1334880000000 | 199.4199 |
1335139200000 | 193.72 |
1335225600000 | 198.18 |
1335312000000 | 201.34 |
1335398400000 | 203.74 |
1335484800000 | 207.58 |
1335744000000 | 205.85 |
1335830400000 | 205.7 |
1335916800000 | 204.75 |
1336003200000 | 204.98 |
1336089600000 | 201.85 |
1336348800000 | 203.57 |
1336435200000 | 199.46 |
1336521600000 | 197.86 |
1336608000000 | 199.33 |
1336694400000 | 196.43 |
1336953600000 | 191.65 |
1337040000000 | 191.36 |
1337126400000 | 192.05 |
1337212800000 | 189.79 |
1337299200000 | 190.05 |
1337558400000 | 191.57 |
1337644800000 | 192.8899 |
1337731200000 | 185.18 |
1337817600000 | 186.66 |
1337904000000 | 185.57 |
1338163200000 | 187.11 |
1338249600000 | 188.66 |
1338336000000 | 183.23 |
1338422400000 | 181.94 |
1338508800000 | 178.15 |
1338768000000 | 180.04 |
1338854400000 | 179.44 |
1338940800000 | 183.1399 |
1339027200000 | 187.35 |
1339113600000 | 185.86 |
1339372800000 | 186.31 |
1339459200000 | 185.03 |
1339545600000 | 185.82 |
1339632000000 | 187.15 |
1339718400000 | 189.9 |
1339977600000 | 188.44 |
1340064000000 | 193.55 |
1340150400000 | 195.56 |
1340236800000 | 193.47 |
1340323200000 | 191.48 |
1340582400000 | 186.27 |
1340668800000 | 184.98 |
1340755200000 | 187.68 |
1340841600000 | 190.21 |
1340928000000 | 199.6699 |
1341187200000 | 200.77 |
1341273600000 | 203 |
1341360000000 | 202.21 |
1341446400000 | 199.3 |
1341532800000 | 195.78 |
1341792000000 | 195.79 |
1341878400000 | 196.71 |
1341964800000 | 194.99 |
1342051200000 | 195.15 |
1342137600000 | 201.69 |
1342396800000 | 202.06 |
1342483200000 | 201.37 |
1342569600000 | 203.47 |
1342656000000 | 204.55 |
1342742400000 | 200.35 |
1343001600000 | 193.85 |
1343088000000 | 191.71 |
1343174400000 | 193.98 |
1343260800000 | 203.35 |
1343347200000 | 205.58 |
1343606400000 | 204.28 |
1343692800000 | 203.77 |
1343779200000 | 204.95 |
1343865600000 | 197.69 |
1343952000000 | 206.13 |
1344211200000 | 208.1 |
1344297600000 | 210.76 |
1344384000000 | 209.78 |
1344470400000 | 209.33 |
1344556800000 | 209.89 |
1344816000000 | 210.16 |
1344902400000 | 210.49 |
1344988800000 | 210.1 |
1345075200000 | 214.48 |
1345161600000 | 213.67 |
1345420800000 | 213.3 |
1345507200000 | 216.49 |
1345593600000 | 213.87 |
1345680000000 | 216.09 |
1345766400000 | 214.78 |
1346025600000 | 215.28 |
1346112000000 | 214.87 |
1346198400000 | 213.31 |
1346284800000 | 213.85 |
1346371200000 | 215.65 |
1346630400000 | 217.1 |
1346716800000 | 214.74 |
1346803200000 | 214.91 |
1346889600000 | 217.52 |
1346976000000 | 222.25 |
1347235200000 | 221.96 |
1347321600000 | 223.6 |
1347408000000 | 225.35 |
1347494400000 | 224.53 |
1347580800000 | 230.89 |
1347840000000 | 228.21 |
1347926400000 | 225.06 |
1348012800000 | 226.54 |
1348099200000 | 225.12 |
1348185600000 | 228.86 |
1348444800000 | 224.8 |
1348531200000 | 229.04 |
1348617600000 | 223.45 |
1348704000000 | 224.37 |
1348790400000 | 221.72 |
1349049600000 | 225.64 |
1349136000000 | 225.51 |
1349222400000 | 224.89 |
1349308800000 | 226.56 |
1349395200000 | 229.88 |
1349654400000 | 225.64 |
1349740800000 | 225.11 |
1349827200000 | 222.88 |
1349913600000 | 224.97 |
1350000000000 | 223.66 |
1350259200000 | 226.18 |
1350345600000 | 230.45 |
1350432000000 | 231.52 |
1350518400000 | 228.3 |
1350604800000 | 225.84 |
1350864000000 | 226.85 |
1350950400000 | 221.93 |
1351036800000 | 223.83 |
1351123200000 | 221.54 |
1351209600000 | 222.68 |
1351468800000 | 220.59 |
1351555200000 | 223.91 |
1351641600000 | 223.26 |
1351728000000 | 224.95 |
1351814400000 | 224.23 |
1352073600000 | 220.61 |
1352160000000 | 221.9 |
1352246400000 | 218.37 |
1352332800000 | 215.91 |
1352419200000 | 216.25 |
1352678400000 | 215.52 |
1352764800000 | 216.68 |
1352851200000 | 220.37 |
1352937600000 | 220.64 |
1353024000000 | 216.52 |
1353283200000 | 221.58 |
1353369600000 | 221.7 |
1353456000000 | 224.11 |
1353542400000 | 227.34 |
1353628800000 | 229.94 |
1353888000000 | 228.68 |
1353974400000 | 227.66 |
1354060800000 | 228.53 |
1354147200000 | 233.96 |
1354233600000 | 233.05 |
1354492800000 | 235.98 |
1354579200000 | 236.29 |
1354665600000 | 237.83 |
1354752000000 | 236 |
1354838400000 | 234.94 |
1355097600000 | 235.42 |
1355184000000 | 238.71 |
1355270400000 | 239.8 |
1355356800000 | 240.48 |
1355443200000 | 240.14 |
1355702400000 | 240.42 |
1355788800000 | 241.79 |
1355875200000 | 244.28 |
1355961600000 | 244.15 |
1356048000000 | 242.79 |
1356307200000 | 244.01 |
1356566400000 | 244.81 |
1356652800000 | 242.01 |
1356912000000 | 242.31 |
1357084800000 | 248.07 |
1357171200000 | 245.28 |
1357257600000 | 243.53 |
1357516800000 | 242.01 |
1357603200000 | 242.04 |
1357689600000 | 241.88 |
1357776000000 | 245.69 |
1357862400000 | 248.82 |
1358121600000 | 247.93 |
1358208000000 | 246.74 |
1358294400000 | 246.11 |
1358380800000 | 250.01 |
1358467200000 | 250.89 |
1358726400000 | 250.68 |
1358812800000 | 247.71 |
1358899200000 | 246.17 |
1358985600000 | 249.66 |
1359072000000 | 251.97 |
1359331200000 | 250.78 |
1359417600000 | 251.04 |
1359504000000 | 251.93 |
1359590400000 | 252.24 |
1359676800000 | 258.33 |
1359936000000 | 251.64 |
1360022400000 | 253.06 |
1360108800000 | 253.56 |
1360195200000 | 249.02 |
1360281600000 | 252.29 |
1360540800000 | 250.9 |
1360627200000 | 252.67 |
1360713600000 | 254.58 |
1360800000000 | 252.25 |
1360886400000 | 254.44 |
1361145600000 | 255.82 |
1361232000000 | 257.66 |
1361318400000 | 256.88 |
1361404800000 | 248.74 |
1361491200000 | 251.4 |
1361750400000 | 252.83 |
1361836800000 | 248.44 |
1361923200000 | 252.1 |
1362009600000 | 253.76 |
1362096000000 | 250.2 |
1362355200000 | 249.93 |
1362441600000 | 254.27 |
1362528000000 | 253.36 |
1362614400000 | 254.25 |
1362700800000 | 254.89 |
1362960000000 | 256.55 |
1363046400000 | 258.37 |
1363132800000 | 258.76 |
1363219200000 | 261.39 |
1363305600000 | 260.8399 |
1363564800000 | 258.67 |
1363651200000 | 255.38 |
1363737600000 | 259.61 |
1363824000000 | 258.15 |
1363910400000 | 260.77 |
1364169600000 | 258.51 |
1364256000000 | 257.52 |
1364342400000 | 255.12 |
1364428800000 | 258.25 |
1364860800000 | 261.02 |
1364947200000 | 260.21 |
1365033600000 | 258.23 |
1365120000000 | 257.31 |
1365379200000 | 259.25 |
1365465600000 | 258.46 |
1365552000000 | 262.02 |
1365638400000 | 266.2799 |
1365724800000 | 263.75 |
1365984000000 | 260.65 |
1366070400000 | 260.76 |
1366156800000 | 255.65 |
1366243200000 | 258.05 |
1366329600000 | 258.2 |
1366588800000 | 259.1 |
1366675200000 | 263.9 |
1366761600000 | 266.29 |
1366848000000 | 267.76 |
1366934400000 | 266.26 |
1367193600000 | 269.58 |
1367280000000 | 269.66 |
1367366400000 | 269.83 |
1367452800000 | 268.55 |
1367539200000 | 269.7 |
1367798400000 | 269.19 |
1367884800000 | 269.47 |
1367971200000 | 270.29 |
1368057600000 | 269.71 |
1368144000000 | 268.79 |
1368403200000 | 268.15 |
1368489600000 | 267.96 |
1368576000000 | 265.55 |
1368662400000 | 264.93 |
1368748800000 | 262.5299 |
1369008000000 | 266.97 |
1369094400000 | 268.48 |
1369180800000 | 269.37 |
1369267200000 | 264.63 |
1369353600000 | 263.87 |
1369612800000 | 267.75 |
1369699200000 | 267.13 |
1369785600000 | 264.33 |
1369872000000 | 267.8 |
1369958400000 | 262.93 |
1370217600000 | 262.25 |
1370304000000 | 264.71 |
1370390400000 | 260.41 |
1370476800000 | 261.89 |
1370563200000 | 265.0899 |
1370822400000 | 265.36 |
1370908800000 | 266.56 |
1370995200000 | 268.94 |
1371081600000 | 269.0299 |
1371168000000 | 269.93 |
1371427200000 | 273.39 |
1371513600000 | 276.87 |
1371600000000 | 276.81 |
1371686400000 | 265.5 |
1371772800000 | 260.76 |
1372032000000 | 255.23 |
1372118400000 | 257.85 |
1372204800000 | 259.99 |
1372291200000 | 265.36 |
1372377600000 | 265.33 |
1372636800000 | 269.64 |
1372723200000 | 269.43 |
1372809600000 | 268.4 |
1372896000000 | 270.2 |
1372982400000 | 267.6 |
1373241600000 | 271.85 |
1373328000000 | 271.22 |
1373414400000 | 273.71 |
1373500800000 | 278.62 |
1373587200000 | 278.56 |
1373846400000 | 280.3 |
1373932800000 | 279.18 |
1374019200000 | 278.8 |
1374105600000 | 282.97 |
1374192000000 | 285.48 |
1374451200000 | 284.52 |
1374537600000 | 287.19 |
1374624000000 | 288.58 |
1374710400000 | 289.76 |
1374796800000 | 291.79 |
1375056000000 | 291.89 |
1375142400000 | 292.5 |
1375228800000 | 293.97 |
1375315200000 | 294.71 |
1375401600000 | 294.3 |
1375660800000 | 295.13 |
1375747200000 | 296.3 |
1375833600000 | 295.33 |
1375920000000 | 298.37 |
1376006400000 | 298.9 |
1376265600000 | 297.24 |
1376352000000 | 295.89 |
1376438400000 | 296.74 |
1376524800000 | 293.56 |
1376611200000 | 295.36 |
1376870400000 | 295.4 |
1376956800000 | 294.49 |
1377043200000 | 293.82 |
1377129600000 | 294.79 |
1377216000000 | 296.73 |
1377475200000 | 294.89 |
1377561600000 | 289.92 |
1377648000000 | 286.41 |
1377734400000 | 288.18 |
1377820800000 | 285.21 |
1378080000000 | 290.51 |
1378166400000 | 290.27 |
1378252800000 | 291.5 |
1378339200000 | 294.6 |
1378425600000 | 294.6 |
1378684800000 | 297.51 |
1378771200000 | 300.48 |
1378857600000 | 301.93 |
1378944000000 | 302.92 |
1379030400000 | 304.5899 |
1379289600000 | 309.57 |
1379376000000 | 308.98 |
1379462400000 | 309.82 |
1379548800000 | 313.02 |
1379635200000 | 313.22 |
1379894400000 | 310.44 |
1379980800000 | 311.65 |
1380067200000 | 311.5899 |
1380153600000 | 311.25 |
1380240000000 | 312.23 |
1380499200000 | 310.17 |
1380585600000 | 314.08 |
1380672000000 | 313.68 |
1380758400000 | 312.43 |
1380844800000 | 314.75 |
1381104000000 | 313.07 |
1381190400000 | 313.5899 |
1381276800000 | 311.23 |
1381363200000 | 317.0899 |
1381449600000 | 319.02 |
1381708800000 | 320.4 |
1381795200000 | 321.62 |
1381881600000 | 325.21 |
1381968000000 | 331.86 |
1382054400000 | 334.67 |
1382313600000 | 335.18 |
1382400000000 | 337.58 |
1382486400000 | 335.61 |
1382572800000 | 337.43 |
1382659200000 | 336.7799 |
1382918400000 | 335.45 |
1383004800000 | 336.04 |
1383091200000 | 335.14 |
1383177600000 | 332.68 |
1383264000000 | 329.8399 |
1383523200000 | 332.31 |
1383609600000 | 331.97 |
1383696000000 | 336.86 |
1383782400000 | 330.13 |
1383868800000 | 330.29 |
1384128000000 | 334.13 |
1384214400000 | 331.96 |
1384300800000 | 325.94 |
1384387200000 | 330.42 |
1384473600000 | 333.45 |
1384732800000 | 334.92 |
1384819200000 | 333.0299 |
1384905600000 | 330.0899 |
1384992000000 | 328.94 |
1385078400000 | 333.6 |
1385337600000 | 333.99 |
1385424000000 | 333.7799 |
1385510400000 | 335.95 |
1385596800000 | 335.81 |
1385683200000 | 336.5899 |
1385942400000 | 335.74 |
1386028800000 | 329.9 |
1386115200000 | 328.02 |
1386201600000 | 326.9 |
1386288000000 | 328.2 |
1386547200000 | 330.8 |
1386633600000 | 330.83 |
1386720000000 | 332.93 |
1386806400000 | 329.29 |
1386892800000 | 329.12 |
1387152000000 | 333.12 |
1387238400000 | 332.92 |
1387324800000 | 334.44 |
1387411200000 | 339.44 |
1387497600000 | 339.32 |
1387756800000 | 342.45 |
1387843200000 | 343.62 |
1388102400000 | 349.0899 |
1388361600000 | 349.08 |
1388448000000 | 349.96 |
1388620800000 | 345.01 |
1388707200000 | 344.86 |
1388966400000 | 344.0899 |
1389052800000 | 344.99 |
1389139200000 | 344.14 |
1389225600000 | 342.3 |
1389312000000 | 345.89 |
1389571200000 | 345.13 |
1389657600000 | 347.26 |
1389744000000 | 349.08 |
1389830400000 | 349.04 |
1389916800000 | 349.4 |
1390176000000 | 348.73 |
1390262400000 | 348.44 |
1390348800000 | 347.92 |
1390435200000 | 348.92 |
1390521600000 | 341.82 |
1390780800000 | 339.7 |
1390867200000 | 341.93 |
1390953600000 | 341.49 |
1391040000000 | 343.72 |
1391126400000 | 340.3399 |
1391385600000 | 337.45 |
1391472000000 | 336.5899 |
1391558400000 | 337.19 |
1391644800000 | 347.32 |
1391731200000 | 349.63 |
1391990400000 | 349.91 |
1392076800000 | 354.97 |
1392163200000 | 354.24 |
1392249600000 | 357.69 |
1392336000000 | 359.33 |
1392595200000 | 361.43 |
1392681600000 | 363.1 |
1392768000000 | 364.06 |
1392854400000 | 359.69 |
1392940800000 | 361.11 |
1393200000000 | 365.4 |
1393286400000 | 365.35 |
1393372800000 | 361.3399 |
1393459200000 | 360.01 |
1393545600000 | 365.45 |
1393804800000 | 356.21 |
1393891200000 | 360.9 |
1393977600000 | 360.86 |
1394064000000 | 363.93 |
1394150400000 | 361.29 |
1394409600000 | 357.7799 |
1394496000000 | 356.13 |
1394582400000 | 355.12 |
1394668800000 | 352.55 |
1394755200000 | 350.4 |
1395014400000 | 355.05 |
1395100800000 | 354.69 |
1395187200000 | 353.43 |
1395273600000 | 351.05 |
1395360000000 | 349.62 |
1395619200000 | 346.93 |
1395705600000 | 348.2799 |
1395792000000 | 352.58 |
1395878400000 | 351.63 |
1395964800000 | 353.26 |
1396224000000 | 354.0899 |
1396310400000 | 354.76 |
1396396800000 | 354.26 |
1396483200000 | 354.73 |
1396569600000 | 353.85 |
1396828800000 | 351.66 |
1396915200000 | 346.08 |
1397001600000 | 350.87 |
1397088000000 | 350.49 |
1397174400000 | 345.17 |
1397433600000 | 342.02 |
1397520000000 | 338.19 |
1397606400000 | 344.86 |
1397692800000 | 347.72 |
1398124800000 | 349.46 |
1398211200000 | 347.37 |
1398297600000 | 348.58 |
1398384000000 | 344.87 |
1398643200000 | 342.85 |
1398729600000 | 343.5299 |
1398816000000 | 345.77 |
1398902400000 | 345.82 |
1398988800000 | 346.7799 |
1399248000000 | 345.8 |
1399334400000 | 345.67 |
1399420800000 | 344.86 |
1399507200000 | 344.49 |
1399593600000 | 341.71 |
1399852800000 | 344.64 |
1399939200000 | 343.94 |
1400025600000 | 341.27 |
1400112000000 | 336.39 |
1400198400000 | 335.18 |
1400457600000 | 339.15 |
1400544000000 | 341.14 |
1400630400000 | 342.1 |
1400716800000 | 344.87 |
1400803200000 | 345.38 |
1401062400000 | 347.8399 |
1401148800000 | 349.3399 |
1401235200000 | 350.6 |
1401321600000 | 352.01 |
1401408000000 | 353.25 |
1401667200000 | 353.67 |
1401753600000 | 349.3399 |
1401840000000 | 348.7 |
1401926400000 | 348.69 |
1402012800000 | 351.79 |
1402272000000 | 351.8399 |
1402358400000 | 352.51 |
1402444800000 | 350.66 |
1402531200000 | 351.0899 |
1402617600000 | 349.38 |
1402876800000 | 349.24 |
1402963200000 | 349.95 |
1403049600000 | 350.51 |
1403136000000 | 352.73 |
1403222400000 | 349.56 |
1403481600000 | 347.7799 |
1403568000000 | 348.44 |
1403654400000 | 345.4 |
1403740800000 | 345.54 |
1403827200000 | 346.58 |
1404086400000 | 347.52 |
1404172800000 | 348.5899 |
1404259200000 | 347.24 |
1404345600000 | 350.17 |
1404432000000 | 349.35 |
1404691200000 | 345.73 |
1404777600000 | 339.98 |
1404864000000 | 340.98 |
1404950400000 | 334.47 |
1405036800000 | 333.5 |
1405296000000 | 337.08 |
1405382400000 | 332.99 |
1405468800000 | 336.94 |
1405555200000 | 336.18 |
1405641600000 | 336.17 |
1405900800000 | 336.12 |
1405987200000 | 335.66 |
1406073600000 | 338.67 |
1406160000000 | 343.17 |
1406246400000 | 338.96 |
1406505600000 | 337.73 |
1406592000000 | 337.73 |
1406678400000 | 336.52 |
1406764800000 | 331.8 |
1406851200000 | 330.27 |
1407110400000 | 329.5899 |
1407196800000 | 331.8 |
1407283200000 | 328.8 |
1407369600000 | 327.67 |
1407456000000 | 327.83 |
1407715200000 | 331.36 |
1407801600000 | 330.39 |
1407888000000 | 331.7799 |
1407974400000 | 333.33 |
1408060800000 | 332.07 |
1408320000000 | 334.86 |
1408406400000 | 336.7799 |
1408492800000 | 335.33 |
1408579200000 | 335.88 |
1408665600000 | 333.74 |
1408924800000 | 335.85 |
1409011200000 | 339.15 |
1409097600000 | 340.22 |
1409184000000 | 339.0299 |
1409270400000 | 336.5 |
1409529600000 | 337.39 |
1409616000000 | 337.58 |
1409702400000 | 338.66 |
1409788800000 | 336.58 |
1409875200000 | 335.1 |
1410134400000 | 334.0899 |
1410220800000 | 333.13 |
1410307200000 | 331.48 |
1410393600000 | 331.5899 |
1410480000000 | 332.26 |
1410739200000 | 331.86 |
1410825600000 | 331.51 |
1410912000000 | 333.86 |
1410998400000 | 335.4 |
1411084800000 | 333.46 |
1411344000000 | 330.2799 |
1411430400000 | 327.25 |
1411516800000 | 324.49 |
1411603200000 | 320.35 |
1411689600000 | 319.99 |
1411948800000 | 319.89 |
1412035200000 | 318.87 |
1412121600000 | 315.36 |
1412208000000 | 312.29 |
1412294400000 | 310.52 |
1412553600000 | 315.5 |
1412640000000 | 311.76 |
1412726400000 | 310.08 |
1412812800000 | 307.46 |
1412899200000 | 302.36 |
1413158400000 | 301.2 |
1413244800000 | 301.49 |
1413331200000 | 296.83 |
1413417600000 | 298.77 |
1413504000000 | 306.31 |
1413763200000 | 304.8399 |
1413849600000 | 311.44 |
1413936000000 | 312.02 |
1414022400000 | 312.38 |
1414108800000 | 311.88 |
1414368000000 | 312.67 |
1414454400000 | 316.5299 |
1414540800000 | 318.48 |
1414627200000 | 318.97 |
1414713600000 | 320.19 |
1414972800000 | 317.69 |
1415059200000 | 317.76 |
1415145600000 | 319.18 |
1415232000000 | 319.5 |
1415318400000 | 318.54 |
1415577600000 | 322.16 |
1415664000000 | 322.94 |
1415750400000 | 321.64 |
1415836800000 | 322.31 |
1415923200000 | 328.82 |
1416182400000 | 329.63 |
1416268800000 | 331.93 |
1416355200000 | 331.12 |
1416441600000 | 331.77 |
1416528000000 | 332.76 |
1416787200000 | 335.75 |
1416873600000 | 339.47 |
1416960000000 | 340.29 |
1417046400000 | 341.19 |
1417132800000 | 342.0299 |
1417392000000 | 342.02 |
1417478400000 | 341.14 |
1417564800000 | 340.04 |
1417651200000 | 341.71 |
1417737600000 | 341.62 |
1417996800000 | 341.12 |
1418083200000 | 338.8399 |
1418169600000 | 338.93 |
1418256000000 | 338.39 |
1418342400000 | 333.52 |
1418601600000 | 327.88 |
1418688000000 | 334.81 |
1418774400000 | 331.44 |
1418860800000 | 335.92 |
1418947200000 | 336.65 |
1419206400000 | 340.41 |
1419292800000 | 341.22 |
1419379200000 | 340.79 |
1419811200000 | 341.46 |
1419897600000 | 338.4 |
1419984000000 | 336.51 |
1420156800000 | 333.48 |
1420416000000 | 325.48 |
1420502400000 | 322.01 |
1420588800000 | 320.99 |
1420675200000 | 328.88 |
1420761600000 | 330.3 |
1421020800000 | 331.55 |
1421107200000 | 333.61 |
1421193600000 | 332.39 |
1421280000000 | 330.3 |
1421366400000 | 329.89 |
1421625600000 | 335.47 |
1421712000000 | 335.8399 |
1421798400000 | 336.6 |
1421884800000 | 336.07 |
1421971200000 | 337.15 |
1422230400000 | 339.98 |
1422316800000 | 341.97 |
1422403200000 | 338.79 |
1422489600000 | 339.52 |
1422576000000 | 337.7 |
1422835200000 | 338.06 |
1422921600000 | 343.5899 |
1423008000000 | 344.76 |
1423094400000 | 345.33 |
1423180800000 | 343.01 |
1423440000000 | 337.95 |
1423526400000 | 342.3399 |
1423612800000 | 342.1 |
1423699200000 | 347.43 |
1423785600000 | 346.25 |
1424044800000 | 344.93 |
1424131200000 | 344.69 |
1424217600000 | 349.38 |
1424304000000 | 353.3 |
1424390400000 | 350.9 |
1424649600000 | 353.77 |
1424736000000 | 353.14 |
1424822400000 | 354.12 |
1424908800000 | 350.72 |
1424995200000 | 351.88 |
1425254400000 | 349.42 |
1425340800000 | 346.48 |
1425427200000 | 345.14 |
1425513600000 | 348.7799 |
1425600000000 | 345.26 |
1425859200000 | 341.71 |
1425945600000 | 337.2 |
1426032000000 | 337.23 |
1426118400000 | 338.5899 |
1426204800000 | 338.2799 |
1426464000000 | 342.97 |
1426550400000 | 338.96 |
1426636800000 | 342.9 |
1426723200000 | 342.82 |
1426809600000 | 347.65 |
1427068800000 | 353.19 |
1427155200000 | 356.67 |
1427241600000 | 354.5899 |
1427328000000 | 348.67 |
1427414400000 | 347.86 |
1427673600000 | 351.56 |
1427760000000 | 346.21 |
1427846400000 | 347.9 |
1427932800000 | 352.96 |
1428364800000 | 356.7799 |
1428451200000 | 355.16 |
1428537600000 | 358.48 |
1428624000000 | 360.5 |
1428883200000 | 359.57 |
1428969600000 | 361.17 |
1429056000000 | 355.94 |
1429142400000 | 355.73 |
1429228800000 | 352.14 |
1429488000000 | 353.38 |
1429574400000 | 357.61 |
1429660800000 | 355.7 |
1429747200000 | 356.91 |
1429833600000 | 358.29 |
1430092800000 | 361.82 |
1430179200000 | 359.3 |
1430265600000 | 357.3 |
1430352000000 | 361.04 |
1430438400000 | 361.48 |
1430697600000 | 361.96 |
1430784000000 | 354.31 |
1430870400000 | 358.11 |
1430956800000 | 355.18 |
1431043200000 | 363.77 |
1431302400000 | 361.99 |
1431388800000 | 360.89 |
1431475200000 | 364.01 |
1431561600000 | 368.4 |
1431648000000 | 370.51 |
1431907200000 | 368.93 |
1431993600000 | 367.51 |
1432080000000 | 368.43 |
1432166400000 | 368.5299 |
1432252800000 | 365.32 |
1432512000000 | 364.7799 |
1432598400000 | 359.62 |
1432684800000 | 361.44 |
1432771200000 | 361.41 |
1432857600000 | 355.91 |
1433116800000 | 355.35 |
1433203200000 | 362.3 |
1433289600000 | 367.63 |
1433376000000 | 363.0899 |
1433462400000 | 353.75 |
1433721600000 | 355.05 |
1433808000000 | 358.11 |
1433894400000 | 363.06 |
1433980800000 | 361.56 |
1434067200000 | 359.71 |
1434326400000 | 355.45 |
1434412800000 | 356.32 |
1434499200000 | 354.68 |
1434585600000 | 359.22 |
1434672000000 | 357.2799 |
1434931200000 | 370.33 |
1435017600000 | 369.05 |
1435104000000 | 365.91 |
1435190400000 | 368.72 |
1435276800000 | 365.7 |
1435536000000 | 355.62 |
1435622400000 | 349.71 |
1435708800000 | 356.9 |
1435795200000 | 352.66 |
1435881600000 | 350.13 |
1436140800000 | 345.12 |
1436227200000 | 335.17 |
1436313600000 | 341.87 |
1436400000000 | 348.15 |
1436486400000 | 360.25 |
1436745600000 | 363.0899 |
1436832000000 | 363.74 |
1436918400000 | 365.9 |
1437004800000 | 368.14 |
1437091200000 | 366.63 |
1437350400000 | 367.38 |
1437436800000 | 367.37 |
1437523200000 | 365.26 |
1437609600000 | 366.75 |
1437696000000 | 361.95 |
1437955200000 | 357.21 |
1438041600000 | 356.43 |
1438128000000 | 361.21 |
1438214400000 | 355.62 |
1438300800000 | 362.8 |
1438560000000 | 364.77 |
1438646400000 | 366.85 |
1438732800000 | 364.32 |
1438819200000 | 361.42 |
1438905600000 | 355.04 |
1439164800000 | 358.93 |
1439251200000 | 355.73 |
1439337600000 | 351 |
1439424000000 | 353.26 |
1439510400000 | 351.97 |
1439769600000 | 351.47 |
1439856000000 | 351.4 |
1439942400000 | 348.99 |
1440028800000 | 346.46 |
1440115200000 | 340.85 |
1440374400000 | 335.95 |
1440460800000 | 342.1 |
1440547200000 | 340.5899 |
1440633600000 | 343.61 |
1440720000000 | 343.56 |
1440979200000 | 341.98 |
1441065600000 | 336.52 |
1441152000000 | 337.42 |
1441238400000 | 339.8 |
1441324800000 | 334.06 |
1441584000000 | 337.29 |
1441670400000 | 340.25 |
1441756800000 | 344.56 |
1441843200000 | 342.97 |
1441929600000 | 339.8399 |
1442188800000 | 339.3399 |
1442275200000 | 340.41 |
1442361600000 | 346.08 |
1442448000000 | 348.1 |
1442534400000 | 346.24 |
1442793600000 | 344.25 |
1442880000000 | 334.08 |
1442966400000 | 335.54 |
1443052800000 | 334.08 |
1443139200000 | 339.73 |
1443398400000 | 336.11 |
1443484800000 | 330.69 |
1443571200000 | 336.79 |
1443657600000 | 334.35 |
1443744000000 | 336.6 |
1444003200000 | 342.16 |
1444089600000 | 347.5899 |
1444176000000 | 345.62 |
1444262400000 | 351.24 |
1444348800000 | 352.83 |
1444608000000 | 350.52 |
1444694400000 | 349.07 |
1444780800000 | 350.94 |
1444867200000 | 354.55 |
1444953600000 | 357.33 |
1445212800000 | 355.08 |
1445299200000 | 355.15 |
1445385600000 | 353.11 |
1445472000000 | 346.17 |
1445558400000 | 353.18 |
1445817600000 | 352.76 |
1445904000000 | 348.23 |
1445990400000 | 348.56 |
1446076800000 | 348.65 |
1446163200000 | 348.2 |
1446422400000 | 348.3 |
1446508800000 | 345.81 |
1446595200000 | 343.26 |
1446681600000 | 342.96 |
1446768000000 | 339.89 |
1447027200000 | 336.68 |
1447113600000 | 337.26 |
1447200000000 | 336.8399 |
1447286400000 | 334.76 |
1447372800000 | 330.47 |
1447632000000 | 328.07 |
1447718400000 | 334.5299 |
1447804800000 | 332.29 |
1447891200000 | 338.27 |
1447977600000 | 335.08 |
1448236800000 | 330.89 |
1448323200000 | 325.37 |
1448409600000 | 330.08 |
1448496000000 | 332.51 |
1448582400000 | 332.91 |
1448841600000 | 331.13 |
1448928000000 | 333.92 |
1449014400000 | 334.74 |
1449100800000 | 335.46 |
1449187200000 | 334.39 |
1449446400000 | 335.39 |
1449532800000 | 330.98 |
1449619200000 | 328.46 |
1449705600000 | 325.82 |
1449792000000 | 323.06 |
1450051200000 | 320.43 |
1450137600000 | 324.55 |
1450224000000 | 326.29 |
1450310400000 | 326.93 |
1450396800000 | 323.21 |
1450656000000 | 323.75 |
1450742400000 | 324.97 |
1450828800000 | 329.21 |
1450915200000 | 330.89 |
1451260800000 | 330.76 |
1451347200000 | 332.92 |
1451433600000 | 332.93 |
1451520000000 | 330.11 |
1451865600000 | 320.5 |
1451952000000 | 320.21 |
1452038400000 | 315.92 |
1452124800000 | 315.71 |
1452211200000 | 314.92 |
1452470400000 | 311.18 |
1452556800000 | 314.39 |
1452643200000 | 314.7799 |
1452729600000 | 309.75 |
1452816000000 | 308.96 |
1453075200000 | 304.2799 |
1453161600000 | 307.0299 |
1453248000000 | 296.94 |
1453334400000 | 300.64 |
1453420800000 | 311.47 |
1453680000000 | 311.0299 |
1453766400000 | 311.39 |
1453852800000 | 317.11 |
1453939200000 | 316.75 |
1454025600000 | 320.15 |
1454284800000 | 322.54 |
1454371200000 | 319.3399 |
1454457600000 | 318.43 |
1454544000000 | 319.02 |
1454630400000 | 312.05 |
1454889600000 | 298.24 |
1454976000000 | 302.97 |
1455062400000 | 304.92 |
1455148800000 | 302.46 |
1455235200000 | 304.29 |
1455494400000 | 310.66 |
1455580800000 | 313.5899 |
1455667200000 | 318.58 |
1455753600000 | 318.2799 |
1455840000000 | 317.4 |
1456099200000 | 319.5 |
1456185600000 | 317.69 |
1456272000000 | 314.06 |
1456358400000 | 322.88 |
1456444800000 | 322.37 |
1456704000000 | 323.62 |
1456790400000 | 329.97 |
1456876800000 | 325.57 |
1456963200000 | 327.18 |
1457049600000 | 328.6 |
1457308800000 | 326.77 |
1457395200000 | 325.47 |
1457481600000 | 328.36 |
1457568000000 | 326.47 |
1457654400000 | 334.06 |
1457913600000 | 336.17 |
1458000000000 | 336.93 |
1458086400000 | 335.97 |
1458172800000 | 342.31 |
1458259200000 | 340.9 |
1458518400000 | 338.77 |
1458604800000 | 339.8 |
1458691200000 | 338.07 |
1458777600000 | 332.39 |
1459209600000 | 335.96 |
1459296000000 | 345.02 |
1459382400000 | 340.63 |
1459468800000 | 336.3 |
1459728000000 | 338.72 |
1459814400000 | 333.08 |
1459900800000 | 334.22 |
1459987200000 | 333.93 |
1460073600000 | 337.88 |
1460332800000 | 339.04 |
1460419200000 | 338.26 |
1460505600000 | 340.27 |
1460592000000 | 340.02 |
1460678400000 | 339.01 |
1460937600000 | 339.2 |
1461024000000 | 345.96 |
1461110400000 | 344.07 |
1461196800000 | 336.42 |
1461283200000 | 332.82 |
1461542400000 | 334.23 |
1461628800000 | 334.8 |
1461715200000 | 333.8 |
1461801600000 | 334.21 |
1461888000000 | 335.72 |
1462147200000 | 338.93 |
1462233600000 | 334.95 |
1462320000000 | 331.89 |
1462406400000 | 333.17 |
1462492800000 | 333.15 |
1462752000000 | 335.14 |
1462838400000 | 335.3 |
1462924800000 | 332.2799 |
1463011200000 | 333.35 |
1463097600000 | 325.17 |
1463356800000 | 324.66 |
1463443200000 | 326.88 |
1463529600000 | 326.36 |
1463616000000 | 322.62 |
1463702400000 | 329.36 |
1463961600000 | 326.93 |
1464048000000 | 330.46 |
1464134400000 | 330.62 |
1464220800000 | 333.72 |
1464307200000 | 330.39 |
1464566400000 | 332.25 |
1464652800000 | 329.85 |
1464739200000 | 329.7799 |
1464825600000 | 328.55 |
1464912000000 | 329.72 |
1465171200000 | 328.87 |
1465257600000 | 330.18 |
1465344000000 | 327.91 |
1465430400000 | 322.3 |
1465516800000 | 313.52 |
1465776000000 | 308.05 |
1465862400000 | 299.22 |
1465948800000 | 304.75 |
1466035200000 | 301.46 |
1466121600000 | 307.06 |
1466380800000 | 317.72 |
1466467200000 | 317.93 |
1466553600000 | 318.41 |
1466640000000 | 324.13 |
1466726400000 | 301.54 |
1466985600000 | 289.0899 |
1467072000000 | 297.11 |
1467158400000 | 307.24 |
1467244800000 | 310.16 |
1467331200000 | 313.64 |
1467590400000 | 309.72 |
1467676800000 | 306.21 |
1467763200000 | 300.63 |
1467849600000 | 302.0899 |
1467936000000 | 305.98 |
1468195200000 | 311.67 |
1468281600000 | 316.47 |
1468368000000 | 318.25 |
1468454400000 | 318.39 |
1468540800000 | 317.05 |
1468800000000 | 317.19 |
1468886400000 | 314.04 |
1468972800000 | 317.39 |
1469059200000 | 317.65 |
1469145600000 | 316.54 |
1469404800000 | 319.31 |
1469491200000 | 318.12 |
1469577600000 | 321.21 |
1469664000000 | 322.86 |
1469750400000 | 325.27 |
1470009600000 | 323.3399 |
1470096000000 | 321.7799 |
1470182400000 | 318.06 |
1470268800000 | 318.64 |
1470355200000 | 319.87 |
1470614400000 | 319.77 |
1470700800000 | 325.86 |
1470787200000 | 328.07 |
1470873600000 | 329.66 |
1470960000000 | 330.55 |
1471219200000 | 330.24 |
1471305600000 | 328.77 |
1471392000000 | 325.79 |
1471478400000 | 330.26 |
1471564800000 | 328.5899 |
1471824000000 | 328.94 |
1471910400000 | 331.39 |
1471996800000 | 330.8 |
1472083200000 | 328.81 |
1472169600000 | 328.08 |
1472428800000 | 324.35 |
1472515200000 | 325.5 |
1472601600000 | 323.02 |
1472688000000 | 326.47 |
1472774400000 | 332.19 |
1473033600000 | 332.01 |
1473120000000 | 335.5299 |
1473206400000 | 336.82 |
1473292800000 | 335.8399 |
1473379200000 | 331.17 |
1473638400000 | 327.44 |
1473724800000 | 326.98 |
1473811200000 | 326.82 |
1473897600000 | 326.92 |
1473984000000 | 323.67 |
1474243200000 | 328.2799 |
1474329600000 | 329.19 |
1474416000000 | 327.3399 |
1474502400000 | 334.16 |
1474588800000 | 332.17 |
1474848000000 | 327.32 |
1474934400000 | 325.17 |
1475020800000 | 329.63 |
1475107200000 | 331.2 |
1475193600000 | 331.5299 |
1475452800000 | 329.24 |
1475539200000 | 329.52 |
1475625600000 | 327.11 |
1475712000000 | 323.98 |
1475798400000 | 319.5 |
1476057600000 | 322.68 |
1476144000000 | 317.25 |
1476230400000 | 314.58 |
1476316800000 | 312.69 |
1476403200000 | 315.96 |
1476662400000 | 313.13 |
1476748800000 | 316.2799 |
1476835200000 | 318.06 |
1476921600000 | 312.17 |
1477008000000 | 310.2 |
1477267200000 | 309.92 |
1477353600000 | 306.8399 |
1477440000000 | 307.61 |
1477526400000 | 309.66 |
1477612800000 | 312.7 |
1477872000000 | 314.2 |
1477958400000 | 313.36 |
1478044800000 | 310.5 |
1478131200000 | 308.16 |
1478217600000 | 304.17 |
1478476800000 | 303.94 |
1478563200000 | 303.35 |
1478649600000 | 298.07 |
1478736000000 | 299.0299 |
1478822400000 | 296.82 |
1479081600000 | 291.86 |
1479168000000 | 291.42 |
1479254400000 | 293.48 |
1479340800000 | 293.7799 |
1479427200000 | 288.25 |
1479686400000 | 288.71 |
1479772800000 | 288.77 |
1479859200000 | 286.85 |
1479945600000 | 287.68 |
1480032000000 | 289.79 |
1480291200000 | 287.07 |
1480377600000 | 290.58 |
1480464000000 | 290.14 |
1480550400000 | 286.98 |
1480636800000 | 285.46 |
1480896000000 | 288.37 |
1480982400000 | 292.22 |
1481068800000 | 292.67 |
1481155200000 | 291.63 |
1481241600000 | 299.16 |
1481500800000 | 299 |
1481587200000 | 305.2 |
1481673600000 | 304.92 |
1481760000000 | 299.47 |
1481846400000 | 298.58 |
1482105600000 | 301.13 |
1482192000000 | 303.62 |
1482278400000 | 306.58 |
1482364800000 | 303.3399 |
1482451200000 | 303.7799 |
1482796800000 | 305.7799 |
1482883200000 | 303.04 |
1482969600000 | 306.87 |
1483056000000 | 308.19 |
1483315200000 | 310.88 |
1483401600000 | 306.47 |
1483488000000 | 307.85 |
1483574400000 | 312.39 |
1483660800000 | 312.2799 |
1483920000000 | 310.97 |
1484006400000 | 310 |
1484092800000 | 307.9 |
1484179200000 | 309.68 |
1484265600000 | 312.1 |
1484524800000 | 309.56 |
1484611200000 | 310.06 |
1484697600000 | 307.73 |
1484784000000 | 306.62 |
1484870400000 | 309.5 |
1485129600000 | 310.54 |
1485216000000 | 311.37 |
1485302400000 | 310.2799 |
1485388800000 | 306.56 |
1485475200000 | 307.57 |
1485734400000 | 306.49 |
1485820800000 | 306.18 |
1485907200000 | 305.5299 |
1485993600000 | 307.3 |
1486080000000 | 307.2 |
1486339200000 | 303.3 |
1486425600000 | 303.36 |
1486512000000 | 306.46 |
1486598400000 | 308.63 |
1486684800000 | 307.29 |
1486944000000 | 308.91 |
1487030400000 | 306.71 |
1487116800000 | 306.04 |
1487203200000 | 309.46 |
1487289600000 | 308.94 |
1487548800000 | 308.47 |
1487635200000 | 306.08 |
1487721600000 | 307.04 |
1487808000000 | 309.67 |
1487894400000 | 305.31 |
1488153600000 | 307.54 |
1488240000000 | 309.5299 |
1488326400000 | 311.13 |
1488412800000 | 309.8399 |
1488499200000 | 308.38 |
1488758400000 | 309.1 |
1488844800000 | 308.48 |
1488931200000 | 308.58 |
1489017600000 | 314.04 |
1489104000000 | 314.92 |
1489363200000 | 315.82 |
1489449600000 | 313.91 |
1489536000000 | 313 |
1489622400000 | 316.76 |
1489708800000 | 319.05 |
1489968000000 | 318.26 |
1490054400000 | 318.49 |
1490140800000 | 317.55 |
1490227200000 | 320.56 |
1490313600000 | 322.3399 |
1490572800000 | 324.49 |
1490659200000 | 326.35 |
1490745600000 | 323.48 |
1490832000000 | 326.76 |
1490918400000 | 331.0299 |
1491177600000 | 327.73 |
1491264000000 | 329.85 |
1491350400000 | 329.1 |
1491436800000 | 327.82 |
1491523200000 | 326.94 |
1491782400000 | 326.55 |
1491868800000 | 326.33 |
1491955200000 | 329.01 |
1492041600000 | 327.91 |
1492473600000 | 326.7799 |
1492560000000 | 325.72 |
1492646400000 | 330.63 |
1492732800000 | 326.51 |
1492992000000 | 340.16 |
1493078400000 | 340.98 |
1493164800000 | 342.11 |
1493251200000 | 340.8399 |
1493337600000 | 337.67 |
1493596800000 | 338.51 |
1493683200000 | 341.77 |
1493769600000 | 340.83 |
1493856000000 | 345.39 |
1493942400000 | 347.95 |
1494201600000 | 345.55 |
1494288000000 | 347.79 |
1494374400000 | 345.21 |
1494460800000 | 338.8399 |
1494547200000 | 347.71 |
1494806400000 | 348.33 |
1494892800000 | 353.2799 |
1494979200000 | 350.72 |
1495065600000 | 348.9 |
1495152000000 | 353.92 |
1495411200000 | 356.89 |
1495497600000 | 357.3 |
1495584000000 | 356.05 |
1495670400000 | 356.5899 |
1495756800000 | 359.24 |
1496016000000 | 358.96 |
1496102400000 | 359.7799 |
1496188800000 | 360.81 |
1496275200000 | 364.21 |
1496361600000 | 367.26 |
1496620800000 | 366.11 |
1496707200000 | 364.33 |
1496793600000 | 365.35 |
1496880000000 | 360.93 |
1496966400000 | 359.72 |
1497225600000 | 357.05 |
1497312000000 | 360.15 |
1497398400000 | 364.0899 |
1497484800000 | 360.54 |
1497571200000 | 365.5899 |
1497830400000 | 364.24 |
1497916800000 | 363.9 |
1498003200000 | 362.92 |
1498089600000 | 362.81 |
1498176000000 | 363.72 |
1498435200000 | 365.05 |
1498521600000 | 363.0899 |
1498608000000 | 363.61 |
1498694400000 | 358.71 |
1498780800000 | 355.63 |
1499040000000 | 355.4 |
1499126400000 | 353.7799 |
1499212800000 | 353.86 |
1499299200000 | 352.11 |
1499385600000 | 347.2799 |
1499644800000 | 347.98 |
1499731200000 | 347.7 |
1499817600000 | 350.56 |
1499904000000 | 349.5 |
1499990400000 | 353.11 |
1500249600000 | 353.42 |
1500336000000 | 355.11 |
1500422400000 | 356.63 |
1500508800000 | 362.2 |
1500595200000 | 358.6 |
1500854400000 | 359.33 |
1500940800000 | 360.14 |
1501027200000 | 360.3 |
1501113600000 | 364.13 |
1501200000000 | 364.73 |
1501459200000 | 364.61 |
1501545600000 | 368.82 |
1501632000000 | 368.61 |
1501718400000 | 370.86 |
1501804800000 | 369.49 |
1502064000000 | 369.04 |
1502150400000 | 366.75 |
1502236800000 | 362.39 |
1502323200000 | 361.79 |
1502409600000 | 359.17 |
1502668800000 | 362.61 |
1502755200000 | 359.98 |
1502841600000 | 360.81 |
1502928000000 | 362.41 |
1503014400000 | 357.82 |
1503273600000 | 357.23 |
1503360000000 | 358.73 |
1503446400000 | 355.9 |
1503532800000 | 353.63 |
1503619200000 | 356.63 |
1503878400000 | 355.82 |
1503964800000 | 349.66 |
1504051200000 | 350.3399 |
1504137600000 | 351.67 |
1504224000000 | 355.7 |
1504483200000 | 355.04 |
1504569600000 | 356.13 |
1504656000000 | 355.5 |
1504742400000 | 356.17 |
1504828800000 | 356.22 |
1505088000000 | 359.33 |
1505174400000 | 360.74 |
1505260800000 | 361.63 |
1505347200000 | 361.06 |
1505433600000 | 363.05 |
1505692800000 | 361.8 |
1505779200000 | 363.3399 |
1505865600000 | 363.74 |
1505952000000 | 361.02 |
1506038400000 | 361.71 |
1506297600000 | 361.19 |
1506384000000 | 357.79 |
1506470400000 | 355.71 |
1506556800000 | 359.55 |
1506643200000 | 365.77 |
1506902400000 | 365.46 |
1506988800000 | 365.58 |
1507075200000 | 366.47 |
1507161600000 | 364.52 |
1507248000000 | 365.1 |
1507507200000 | 365.92 |
1507593600000 | 368.42 |
1507680000000 | 367.4 |
1507766400000 | 368.75 |
1507852800000 | 367.51 |
1508112000000 | 366.24 |
1508198400000 | 366.72 |
1508284800000 | 370.06 |
1508371200000 | 367.95 |
1508457600000 | 365.01 |
1508716800000 | 360.25 |
1508803200000 | 359.08 |
1508889600000 | 359.13 |
1508976000000 | 361.23 |
1509062400000 | 351.9 |
1509321600000 | 356.49 |
1509408000000 | 359.8 |
1509494400000 | 357.55 |
1509580800000 | 357.5899 |
1509667200000 | 359.92 |
1509926400000 | 357.13 |
1510012800000 | 354.22 |
1510099200000 | 355.2799 |
1510185600000 | 352.65 |
1510272000000 | 352.7 |
1510531200000 | 350.62 |
1510617600000 | 355.57 |
1510704000000 | 352.45 |
1510790400000 | 357.15 |
1510876800000 | 361.0899 |
1511136000000 | 363.9 |
1511222400000 | 366.1 |
1511308800000 | 366.2 |
1511395200000 | 368.61 |
1511481600000 | 370.99 |
1511740800000 | 368.7799 |
1511827200000 | 370.7799 |
1511913600000 | 371.08 |
1512000000000 | 372.0299 |
1512086400000 | 367.48 |
1512345600000 | 370.37 |
1512432000000 | 368.98 |
1512518400000 | 369.82 |
1512604800000 | 371.1 |
1512691200000 | 370.71 |
1512950400000 | 374.37 |
1513036800000 | 373.19 |
1513123200000 | 373.18 |
1513209600000 | 371 |
1513296000000 | 370.4 |
1513555200000 | 373.35 |
1513641600000 | 371.6 |
1513728000000 | 373.2799 |
1513814400000 | 373.98 |
1513900800000 | 374.07 |
1514332800000 | 374.85 |
1514419200000 | 374.38 |
1514505600000 | 375.0299 |
1514851200000 | 376.05 |
1514937600000 | 375.65 |
1515024000000 | 379.37 |
1515110400000 | 382.3 |
1515369600000 | 381.46 |
1515456000000 | 385.58 |
1515542400000 | 383.04 |
1515628800000 | 380.7799 |
1515715200000 | 382.67 |
1515974400000 | 390.33 |
1516060800000 | 389.15 |
1516147200000 | 387.76 |
1516233600000 | 385.66 |
1516320000000 | 389.12 |
1516579200000 | 389.77 |
1516665600000 | 391.11 |
1516752000000 | 390.8 |
1516838400000 | 388.5899 |
1516924800000 | 385.37 |
1517184000000 | 382.94 |
1517270400000 | 384.48 |
1517356800000 | 389.99 |
1517443200000 | 387.9 |
1517529600000 | 380.64 |
1517788800000 | 372.94 |
1517875200000 | 363.95 |
1517961600000 | 371 |
1518048000000 | 365.7799 |
1518134400000 | 362.05 |
1518393600000 | 363.65 |
1518480000000 | 362.58 |
1518566400000 | 371.3 |
1518652800000 | 376.38 |
1518739200000 | 374.95 |
1518998400000 | 371.8 |
1519084800000 | 373.68 |
1519171200000 | 373.06 |
1519257600000 | 372.98 |
1519344000000 | 373.74 |
1519603200000 | 374.33 |
1519689600000 | 372.85 |
1519776000000 | 373.07 |
1519862400000 | 365.43 |
1519948800000 | 362.6 |
1520208000000 | 364.82 |
1520294400000 | 365.56 |
1520380800000 | 365.0299 |
1520467200000 | 365.02 |
1520553600000 | 365.74 |
1520812800000 | 368.8399 |
1520899200000 | 366.41 |
1520985600000 | 363.72 |
1521072000000 | 365.66 |
1521158400000 | 365.29 |
1521417600000 | 365.68 |
1521504000000 | 361.7 |
1521590400000 | 360.76 |
1521676800000 | 358.43 |
1521763200000 | 358.25 |
1522022400000 | 359.6 |
1522108800000 | 361.29 |
1522195200000 | 360.3 |
1522281600000 | 359.74 |
1522713600000 | 354.77 |
1522800000000 | 354.65 |
1522886400000 | 362.71 |
1522972800000 | 364.73 |
1523232000000 | 367.17 |
1523318400000 | 369.47 |
1523404800000 | 368.45 |
1523491200000 | 366.45 |
1523577600000 | 365.92 |
1523836800000 | 365.5299 |
1523923200000 | 366.67 |
1524009600000 | 368.9 |
1524096000000 | 377.88 |
1524182400000 | 375.16 |
1524441600000 | 370.42 |
1524528000000 | 369.98 |
1524614400000 | 369.95 |
1524700800000 | 371.81 |
1524787200000 | 373.01 |
1525046400000 | 376.51 |
1525132800000 | 373.61 |
1525219200000 | 378.5 |
1525305600000 | 377.51 |
1525392000000 | 379.3399 |
1525651200000 | 379.51 |
1525737600000 | 379.02 |
1525824000000 | 374.95 |
1525910400000 | 379.41 |
1525996800000 | 381.39 |
1526256000000 | 383.45 |
1526342400000 | 376.04 |
1526428800000 | 373.39 |
1526515200000 | 373.12 |
1526601600000 | 370.94 |
1526860800000 | 373.15 |
1526947200000 | 373.38 |
1527033600000 | 369.39 |
1527120000000 | 368.42 |
1527206400000 | 368.22 |
1527465600000 | 366.37 |
1527552000000 | 360.46 |
1527638400000 | 359.81 |
1527724800000 | 363.73 |
1527811200000 | 365.13 |
1528070400000 | 369.66 |
1528156800000 | 367.02 |
1528243200000 | 370.68 |
1528329600000 | 368.92 |
1528416000000 | 368.06 |
1528675200000 | 371.64 |
1528761600000 | 370.57 |
1528848000000 | 369.13 |
1528934400000 | 366.5 |
1529020800000 | 363.82 |
1529280000000 | 361.0899 |
1529366400000 | 355.89 |
1529452800000 | 360.0899 |
1529539200000 | 361.2 |
1529625600000 | 366.8399 |
1529884800000 | 362.58 |
1529971200000 | 359.36 |
1530057600000 | 360.69 |
1530144000000 | 358.5 |
1530230400000 | 359.38 |
1530489600000 | 353.6 |
1530576000000 | 357.45 |
1530662400000 | 357.77 |
1530748800000 | 361.22 |
1530835200000 | 365.81 |
1531094400000 | 367.7 |
1531180800000 | 367.94 |
1531267200000 | 366.15 |
1531353600000 | 375.05 |
1531440000000 | 376.79 |
1531699200000 | 375.57 |
1531785600000 | 373.79 |
1531872000000 | 373.25 |
1531958400000 | 365.3 |
1532044800000 | 367.65 |
1532304000000 | 366.5899 |
1532390400000 | 365.52 |
1532476800000 | 360.72 |
1532563200000 | 363.07 |
1532649600000 | 369.17 |
1532908800000 | 371.42 |
1532995200000 | 373.24 |
1533081600000 | 370.37 |
1533168000000 | 369.31 |
1533254400000 | 372.52 |
1533513600000 | 371.93 |
1533600000000 | 374.43 |
1533686400000 | 376.25 |
1533772800000 | 377.15 |
1533859200000 | 370.5299 |
1534118400000 | 369.51 |
1534204800000 | 366.04 |
1534291200000 | 362.05 |
1534377600000 | 367.27 |
1534464000000 | 368 |
1534723200000 | 372.66 |
1534809600000 | 374.98 |
1534896000000 | 380.77 |
1534982400000 | 379.66 |
1535068800000 | 381.18 |
1535328000000 | 383.71 |
1535414400000 | 385.7799 |
1535500800000 | 385.26 |
1535587200000 | 383.12 |
1535673600000 | 380.92 |
1535932800000 | 380.47 |
1536019200000 | 375.35 |
1536105600000 | 370.35 |
1536192000000 | 368.62 |
1536278400000 | 369.13 |
1536537600000 | 371.3399 |
1536624000000 | 369.51 |
1536710400000 | 373.4 |
1536796800000 | 371.04 |
1536883200000 | 370.74 |
1537142400000 | 372.44 |
1537228800000 | 374.55 |
1537315200000 | 370.36 |
1537401600000 | 371.75 |
1537488000000 | 373.43 |
1537747200000 | 375.95 |
1537833600000 | 377.94 |
1537920000000 | 379.31 |
1538006400000 | 379.6 |
1538092800000 | 376.9 |
1538352000000 | 378.31 |
1538438400000 | 373.92 |
1538524800000 | 376.65 |
1538611200000 | 373.37 |
1538697600000 | 373.85 |
1538956800000 | 367.0899 |
1539043200000 | 367.44 |
1539129600000 | 364.54 |
1539216000000 | 361.5299 |
1539302400000 | 364.47 |
1539561600000 | 367.12 |
1539648000000 | 374.64 |
1539734400000 | 371.27 |
1539820800000 | 371.8 |
1539907200000 | 372.7799 |
1540166400000 | 368.7799 |
1540252800000 | 365.08 |
1540339200000 | 365.97 |
1540425600000 | 359.82 |
1540512000000 | 351.54 |
1540771200000 | 355.3399 |
1540857600000 | 354.76 |
1540944000000 | 352.41 |
1541030400000 | 354.23 |
1541116800000 | 358.94 |
1541376000000 | 356.8 |
1541462400000 | 358.72 |
1541548800000 | 362.19 |
1541635200000 | 357.91 |
1541721600000 | 353.11 |
1541980800000 | 350.73 |
1542067200000 | 352.3 |
1542153600000 | 353.6 |
1542240000000 | 349.82 |
1542326400000 | 356.7799 |
1542585600000 | 356.21 |
1542672000000 | 347.86 |
1542758400000 | 352.5299 |
1542844800000 | 348.87 |
1542931200000 | 349.27 |
1543190400000 | 355.08 |
1543276800000 | 356.19 |
1543363200000 | 356.88 |
1543449600000 | 361.82 |
1543536000000 | 359.24 |
1543795200000 | 362.85 |
1543881600000 | 357.19 |
1543968000000 | 351.15 |
1544054400000 | 342.26 |
1544140800000 | 344.96 |
1544400000000 | 337.8 |
1544486400000 | 339.49 |
1544572800000 | 345.54 |
1544659200000 | 343.38 |
1544745600000 | 342.73 |
1545004800000 | 340.58 |
1545091200000 | 336.9 |
1545177600000 | 342.85 |
1545264000000 | 336.24 |
1545350400000 | 336.02 |
1545609600000 | 333.23 |
1545868800000 | 329.93 |
1545955200000 | 336.26 |
1546214400000 | 339.29 |
1546387200000 | 335.8 |
1546473600000 | 334.33 |
1546560000000 | 339.67 |
1546819200000 | 346.61 |
1546905600000 | 348.61 |
1546992000000 | 354.3 |
1547078400000 | 353.7 |
1547164800000 | 352.85 |
1547424000000 | 349.85 |
1547510400000 | 347.19 |
1547596800000 | 347.58 |
1547683200000 | 345.97 |
1547769600000 | 349.63 |
1548028800000 | 348.96 |
1548115200000 | 349.46 |
1548201600000 | 348.75 |
1548288000000 | 349.58 |
1548374400000 | 354.67 |
1548633600000 | 355.1 |
1548720000000 | 357.85 |
1548806400000 | 358.47 |
1548892800000 | 357.8 |
1548979200000 | 361.54 |
1549238400000 | 360.75 |
1549324800000 | 365.8399 |
1549411200000 | 363.17 |
1549497600000 | 348.5 |
1549584000000 | 345.05 |
1549843200000 | 349.14 |
1549929600000 | 348.16 |
1550016000000 | 348.63 |
1550102400000 | 348.64 |
1550188800000 | 354.16 |
1550448000000 | 357.0299 |
1550534400000 | 355.44 |
1550620800000 | 360.44 |
1550707200000 | 361.82 |
1550793600000 | 362.26 |
1551052800000 | 362.2799 |
1551139200000 | 360.81 |
1551225600000 | 360.43 |
1551312000000 | 369.48 |
1551398400000 | 371.7 |
1551657600000 | 369.56 |
1551744000000 | 366.43 |
1551830400000 | 366.83 |
1551916800000 | 360.97 |
1552003200000 | 358.55 |
1552262400000 | 359.33 |
1552348800000 | 360.39 |
1552435200000 | 363.92 |
1552521600000 | 366.69 |
1552608000000 | 367.54 |
1552867200000 | 368.48 |
1552953600000 | 371.63 |
1553040000000 | 366.62 |
1553126400000 | 363.79 |
1553212800000 | 356.7 |
1553472000000 | 354.79 |
1553558400000 | 356.24 |
1553644800000 | 355.79 |
1553731200000 | 354.41 |
1553817600000 | 355.67 |
1554076800000 | 354.01 |
1554163200000 | 355.62 |
1554249600000 | 361.9 |
1554336000000 | 360.88 |
1554422400000 | 364.15 |
1554681600000 | 361.17 |
1554768000000 | 361.64 |
1554854400000 | 363.46 |
1554940800000 | 365.0299 |
1555027200000 | 368.06 |
1555286400000 | 369.0299 |
1555372800000 | 371.62 |
1555459200000 | 374.3 |
1555545600000 | 375.18 |
1555977600000 | 372.76 |
1556064000000 | 370.42 |
1556150400000 | 365.2 |
1556236800000 | 372.33 |
1556496000000 | 374.35 |
1556582400000 | 373.49 |
1556668800000 | 374.5899 |
1556755200000 | 372.41 |
1556841600000 | 370.3 |
1557100800000 | 368.07 |
1557187200000 | 365.66 |
1557273600000 | 369.57 |
1557360000000 | 364.86 |
1557446400000 | 365.9 |
1557705600000 | 360.92 |
1557792000000 | 364.07 |
1557878400000 | 363.69 |
1557964800000 | 365.9 |
1558051200000 | 362.73 |
1558310400000 | 360.68 |
1558396800000 | 361.87 |
1558483200000 | 362.47 |
1558569600000 | 353.3399 |
1558656000000 | 354.42 |
1558915200000 | 353.64 |
1559001600000 | 355.82 |
1559088000000 | 350.57 |
1559174400000 | 356.82 |
1559260800000 | 356.0299 |
1559520000000 | 359.39 |
1559606400000 | 360.98 |
1559692800000 | 364.8 |
1559779200000 | 364.37 |
1559865600000 | 370.07 |
1560124800000 | 369.9 |
1560211200000 | 370.83 |
1560297600000 | 374.94 |
1560384000000 | 373.0899 |
1560470400000 | 369.08 |
1560729600000 | 370.45 |
1560816000000 | 371.3 |
1560902400000 | 371.76 |
1560988800000 | 373.44 |
1561075200000 | 369.31 |
1561334400000 | 372.4 |
1561420800000 | 370.35 |
1561507200000 | 367.06 |
1561593600000 | 362.96 |
1561680000000 | 368.9 |
1561939200000 | 371.5 |
1562025600000 | 369.7 |
1562112000000 | 372.45 |
1562198400000 | 371.21 |
1562284800000 | 368.75 |
1562544000000 | 368.21 |
1562630400000 | 367.3 |
1562716800000 | 367.5 |
1562803200000 | 367.13 |
1562889600000 | 368.64 |
1563148800000 | 369.8 |
1563235200000 | 368.85 |
1563321600000 | 368.0899 |
1563408000000 | 366.5299 |
1563494400000 | 362.66 |
1563753600000 | 362.3399 |
1563840000000 | 360.02 |
1563926400000 | 360.51 |
1564012800000 | 360.63 |
1564099200000 | 372.05 |
1564358400000 | 370.2799 |
1564444800000 | 363.56 |
1564531200000 | 363.68 |
1564617600000 | 362.0899 |
1564704000000 | 353.72 |
1564963200000 | 352.66 |
1565049600000 | 354.17 |
1565136000000 | 357.51 |
1565222400000 | 361.38 |
1565308800000 | 358.77 |
1565568000000 | 359.33 |
1565654400000 | 360.01 |
1565740800000 | 352.87 |
1565827200000 | 350.82 |
1565913600000 | 355.91 |
1566172800000 | 358.91 |
1566259200000 | 354.67 |
1566345600000 | 359.48 |
1566432000000 | 357.58 |
1566518400000 | 356.36 |
1566777600000 | 357.04 |
1566864000000 | 358.66 |
1566950400000 | 355.56 |
1567036800000 | 359.79 |
1567123200000 | 358.64 |
1567382400000 | 355.89 |
1567468800000 | 354.29 |
1567555200000 | 358.3399 |
1567641600000 | 358.9 |
1567728000000 | 359.86 |
1567987200000 | 359.85 |
1568073600000 | 359.49 |
1568160000000 | 358.93 |
1568246400000 | 363.01 |
1568332800000 | 364.07 |
1568592000000 | 359.69 |
1568678400000 | 360.76 |
1568764800000 | 362.4 |
1568851200000 | 365.99 |
1568937600000 | 362.81 |
1569196800000 | 360.27 |
1569283200000 | 361.9 |
1569369600000 | 358.19 |
1569456000000 | 361.5299 |
1569542400000 | 364.76 |
1569801600000 | 363.95 |
1569888000000 | 362.5899 |
1569974400000 | 354.83 |
1570060800000 | 355.06 |
1570147200000 | 359.44 |
1570406400000 | 361 |
1570492800000 | 356.06 |
1570579200000 | 357.02 |
1570665600000 | 359.1 |
1570752000000 | 355.01 |
1571011200000 | 354.61 |
1571097600000 | 358.3399 |
1571184000000 | 355.77 |
1571270400000 | 358.47 |
1571356800000 | 360.94 |
1571616000000 | 359.61 |
1571702400000 | 361.66 |
1571788800000 | 361.33 |
1571875200000 | 361.39 |
1571961600000 | 360.65 |
1572220800000 | 363.3 |
1572307200000 | 365.3 |
1572393600000 | 366.5299 |
1572480000000 | 365.22 |
1572566400000 | 363.98 |
1572825600000 | 363.08 |
1572912000000 | 361.66 |
1572998400000 | 359.58 |
1573084800000 | 360.68 |
1573171200000 | 358.51 |
1573430400000 | 360.85 |
1573516800000 | 359.5899 |
1573603200000 | 352.61 |
1573689600000 | 350.08 |
1573776000000 | 354.74 |
1574035200000 | 354.95 |
1574121600000 | 348.72 |
1574208000000 | 347.95 |
1574294400000 | 347.71 |
1574380800000 | 348.16 |
1574640000000 | 348.26 |
1574726400000 | 348.6 |
1574812800000 | 350.05 |
1574899200000 | 348.68 |
1574985600000 | 349.71 |
1575244800000 | 346.06 |
1575331200000 | 344.17 |
1575417600000 | 345.42 |
1575504000000 | 347.13 |
1575590400000 | 348.81 |
1575849600000 | 349.67 |
1575936000000 | 349.6 |
1576022400000 | 350.7799 |
1576108800000 | 351.69 |
1576195200000 | 353.6 |
1576454400000 | 356.94 |
1576540800000 | 355.5 |
1576627200000 | 354.66 |
1576713600000 | 355.38 |
1576800000000 | 359.29 |
1577059200000 | 360.3399 |
1577145600000 | 362.37 |
1577404800000 | 364 |
1577664000000 | 362.47 |
1577750400000 | 362.51 |
1577923200000 | 365.93 |
1578009600000 | 364.49 |
1578268800000 | 362.11 |
1578355200000 | 362.0299 |
1578441600000 | 361.14 |
1578528000000 | 363.22 |
1578614400000 | 362.43 |
1578873600000 | 363.5 |
1578960000000 | 362.94 |
1579046400000 | 363.61 |
1579132800000 | 363.67 |
1579219200000 | 361.65 |
1579478400000 | 362.01 |
1579564800000 | 362.5299 |
1579651200000 | 360.46 |
1579737600000 | 358.87 |
1579824000000 | 359.76 |
1580083200000 | 353.39 |
1580169600000 | 354.91 |
1580256000000 | 352.39 |
1580342400000 | 347.86 |
1580428800000 | 349.44 |
1580688000000 | 350.25 |
1580774400000 | 354.87 |
1580860800000 | 355.89 |
1580947200000 | 359.06 |
1581033600000 | 356.79 |
1581292800000 | 354.5 |
1581379200000 | 352.68 |
1581465600000 | 351.36 |
1581552000000 | 348.48 |
1581638400000 | 348.26 |
1581897600000 | 347 |
1581984000000 | 345.75 |
1582070400000 | 346.8399 |
1582156800000 | 345.24 |
1582243200000 | 346.82 |
1582502400000 | 338.61 |
1582588800000 | 334.87 |
1582675200000 | 337.06 |
1582761600000 | 330.11 |
1582848000000 | 319.39 |
1583107200000 | 317.14 |
1583193600000 | 322.51 |
1583280000000 | 327.67 |
1583366400000 | 323.98 |
1583452800000 | 317.64 |
1583712000000 | 299.81 |
1583798400000 | 293.26 |
1583884800000 | 287.37 |
1583971200000 | 249.34 |
1584057600000 | 251.99 |
1584316800000 | 241.22 |
1584403200000 | 238.68 |
1584489600000 | 238.05 |
1584576000000 | 244.94 |
1584662400000 | 240.63 |
1584921600000 | 232.88 |
1585008000000 | 245.47 |
1585094400000 | 250.34 |
1585180800000 | 261.32 |
1585267200000 | 251.65 |
1585526400000 | 255.79 |
1585612800000 | 269.11 |
1585699200000 | 261.46 |
1585785600000 | 260.5899 |
1585872000000 | 259.8 |
1586131200000 | 268.57 |
1586217600000 | 276.74 |
1586304000000 | 278.9 |
1586390400000 | 284.5899 |
1586822400000 | 286.2 |
1586908800000 | 277.79 |
1586995200000 | 267.93 |
1587081600000 | 278.44 |
1587340800000 | 282.18 |
1587427200000 | 274.5899 |
1587513600000 | 275.52 |
1587600000000 | 275.97 |
1587686400000 | 274.2799 |
1587945600000 | 277.79 |
1588032000000 | 278.75 |
1588118400000 | 286.22 |
1588204800000 | 281.45 |
1588291200000 | 282.75 |
1588550400000 | 274.94 |
1588636800000 | 275.46 |
1588723200000 | 271.35 |
1588809600000 | 272.98 |
1588896000000 | 280.12 |
1589155200000 | 278.11 |
1589241600000 | 279.63 |
1589328000000 | 270.23 |
1589414400000 | 265.3 |
1589500800000 | 270.57 |
1589760000000 | 278.45 |
1589846400000 | 279.16 |
1589932800000 | 280.16 |
1590019200000 | 275.76 |
1590105600000 | 278.46 |
1590364800000 | 283.5 |
1590451200000 | 285.51 |
1590537600000 | 290.13 |
1590624000000 | 297.54 |
1590710400000 | 298.8399 |
1590969600000 | 301.36 |
1591056000000 | 308.76 |
1591142400000 | 312.74 |
1591228800000 | 321.16 |
1591315200000 | 322.3399 |
1591574400000 | 322.56 |
1591660800000 | 322.26 |
1591747200000 | 322.54 |
1591833600000 | 309.68 |
1591920000000 | 307.3399 |
1592179200000 | 306.82 |
1592265600000 | 311.83 |
1592352000000 | 314.63 |
1592438400000 | 312.27 |
1592524800000 | 312.17 |
1592784000000 | 312.41 |
1592870400000 | 320.4 |
1592956800000 | 309.3399 |
1593043200000 | 308.2799 |
1593129600000 | 308.51 |
1593388800000 | 312.51 |
1593475200000 | 313.23 |
1593561600000 | 314.5299 |
1593648000000 | 318.15 |
1593734400000 | 315.21 |
1593993600000 | 321.18 |
1594080000000 | 318.5 |
1594166400000 | 318.49 |
1594252800000 | 312.69 |
1594339200000 | 314.2 |
1594598400000 | 317.76 |
1594684800000 | 315.97 |
1594771200000 | 322.38 |
1594857600000 | 324.48 |
1594944000000 | 323.82 |
1595203200000 | 325.76 |
1595289600000 | 329.76 |
1595376000000 | 326.22 |
1595462400000 | 327.44 |
1595548800000 | 322.16 |
1595808000000 | 324.24 |
1595894400000 | 322.75 |
1595980800000 | 326.3 |
1596067200000 | 321.8 |
1596153600000 | 320.82 |
1596412800000 | 330.91 |
1596499200000 | 329.83 |
1596585600000 | 338.81 |
1596672000000 | 335.77 |
1596758400000 | 334.49 |
1597017600000 | 334.5299 |
1597104000000 | 343.21 |
1597190400000 | 345.6 |
1597276800000 | 345.62 |
1597363200000 | 341.15 |
1597622400000 | 341.94 |
1597708800000 | 341.33 |
1597795200000 | 345.01 |
1597881600000 | 341.21 |
1597968000000 | 341 |
1598227200000 | 346.42 |
1598313600000 | 344.18 |
1598400000000 | 346.5299 |
1598486400000 | 345.68 |
1598572800000 | 347.02 |
1598832000000 | 345.76 |
1598918400000 | 344.92 |
1599004800000 | 345.85 |
1599091200000 | 344.16 |
1599177600000 | 341.41 |
1599436800000 | 348.92 |
1599523200000 | 346.55 |
1599609600000 | 352.82 |
1599696000000 | 353.76 |
1599782400000 | 353.01 |
1600041600000 | 354.13 |
1600128000000 | 356.2 |
1600214400000 | 359.11 |
1600300800000 | 354.94 |
1600387200000 | 351.95 |
1600646400000 | 339.29 |
1600732800000 | 340.47 |
1600819200000 | 342.39 |
1600905600000 | 341.41 |
1600992000000 | 340.96 |
1601251200000 | 346.47 |
1601337600000 | 348.51 |
1601424000000 | 347.96 |
1601510400000 | 348.24 |
1601596800000 | 348.5899 |
1601856000000 | 354.36 |
1601942400000 | 355.2 |
1602028800000 | 352.44 |
1602115200000 | 355.2799 |
1602201600000 | 362.37 |
1602460800000 | 363.85 |
1602547200000 | 362.8 |
1602633600000 | 363.08 |
1602720000000 | 356.42 |
1602806400000 | 360.17 |
1603065600000 | 363.08 |
1603152000000 | 361.76 |
1603238400000 | 363.73 |
1603324800000 | 363.5899 |
1603411200000 | 365.41 |
1603670400000 | 360.26 |
1603756800000 | 357.47 |
1603843200000 | 345.35 |
1603929600000 | 343.5299 |
1604016000000 | 344.14 |
1604275200000 | 350.16 |
1604361600000 | 359.62 |
1604448000000 | 367.43 |
1604534400000 | 377.21 |
1604620800000 | 374.24 |
1604880000000 | 380.8399 |
1604966400000 | 377.5299 |
1605052800000 | 376.56 |
1605139200000 | 377.35 |
1605225600000 | 377.3399 |
1605484800000 | 375.47 |
1605571200000 | 375.22 |
1605657600000 | 377.82 |
1605744000000 | 375.31 |
1605830400000 | 378.41 |
1606089600000 | 373.83 |
1606176000000 | 375.44 |
1606262400000 | 376.77 |
1606348800000 | 377.48 |
1606435200000 | 378.35 |
1606694400000 | 376.48 |
1606780800000 | 380.26 |
1606867200000 | 379.15 |
1606953600000 | 380.97 |
1607040000000 | 380.62 |
1607299200000 | 378.16 |
1607385600000 | 383.08 |
1607472000000 | 386.85 |
1607558400000 | 383.22 |
1607644800000 | 384.24 |
1607904000000 | 385.32 |
1607990400000 | 386.69 |
1608076800000 | 390.4 |
1608163200000 | 394.75 |
1608249600000 | 399.55 |
1608508800000 | 391.87 |
1608595200000 | 393 |
1608681600000 | 394.05 |
1608768000000 | 392.55 |
1609113600000 | 397.46 |
1609200000000 | 403.04 |
1609286400000 | 402.37 |
1609372800000 | 397.94 |
1609718400000 | 402.13 |
1609804800000 | 399.5899 |
1609891200000 | 404.2799 |
1609977600000 | 402.07 |
1610064000000 | 404.36 |
1610323200000 | 399.74 |
1610409600000 | 397.74 |
1610496000000 | 397.87 |
1610582400000 | 399.88 |
1610668800000 | 398.55 |
1610928000000 | 399.67 |
1611014400000 | 396.23 |
1611100800000 | 399.31 |
1611187200000 | 401.62 |
1611273600000 | 401.74 |
1611532800000 | 394.6 |
1611619200000 | 396.0299 |
1611705600000 | 392.95 |
1611792000000 | 395.31 |
1611878400000 | 389.2799 |
1612137600000 | 393.67 |
1612224000000 | 397.21 |
1612310400000 | 395.88 |
1612396800000 | 396.24 |
1612483200000 | 397.7 |
1612742400000 | 398.64 |
1612828800000 | 398.99 |
1612915200000 | 401.05 |
1613001600000 | 403.05 |
1613088000000 | 408.5 |
1613347200000 | 439.67 |
1613433600000 | 436.74 |
1613520000000 | 429.96 |
1613606400000 | 427.34 |
1613692800000 | 427.42 |
1613952000000 | 428.38 |
1614038400000 | 427.52 |
1614124800000 | 417.88 |
1614211200000 | 420.64 |
1614297600000 | 414.94 |
1614556800000 | 414.99 |
1614643200000 | 420.48 |
1614729600000 | 420.53 |
1614816000000 | 411.73 |
1614902400000 | 401.2799 |
1615161600000 | 407.06 |
1615248000000 | 411.12 |
1615334400000 | 412.87 |
1615420800000 | 416.44 |
1615507200000 | 414.14 |
1615766400000 | 414.0299 |
1615852800000 | 415.5899 |
1615939200000 | 419.59 |
1616025600000 | 420.08 |
1616112000000 | 416.96 |
1616371200000 | 419.0899 |
1616457600000 | 419.0299 |
1616544000000 | 415.43 |
1616630400000 | 415.22 |
1616716800000 | 416.64 |
1616976000000 | 417.14 |
1617062400000 | 416.24 |
1617148800000 | 416.12 |
1617235200000 | 418.69 |
1617667200000 | 424.68 |
1617753600000 | 425.83 |
1617840000000 | 426.78 |
1617926400000 | 426.2 |
1618185600000 | 424.25 |
1618272000000 | 431.38 |
1618358400000 | 432.73 |
1618444800000 | 436.53 |
1618531200000 | 440.21 |
1618790400000 | 439.19 |
1618876800000 | 437.95 |
1618963200000 | 436.55 |
1619049600000 | 440.89 |
1619136000000 | 447.82 |
1619395200000 | 446.58 |
1619481600000 | 444.58 |
1619568000000 | 447.35 |
1619654400000 | 447.48 |
1619740800000 | 442.11 |
1620000000000 | 446.13 |
1620086400000 | 442.54 |
1620172800000 | 450.57 |
1620259200000 | 452.4 |
1620345600000 | 457.37 |
1620604800000 | 458.14 |
1620691200000 | 448.83 |
1620777600000 | 440.72 |
1620864000000 | 442.44 |
1620950400000 | 449.03 |
1621209600000 | 449.46 |
1621296000000 | 457.88 |
1621382400000 | 450.44 |
1621468800000 | 457.4 |
1621555200000 | 458.4 |
1621814400000 | 459.56 |
1621900800000 | 460.75 |
1621987200000 | 459.33 |
1622073600000 | 460.07 |
1622160000000 | 461.8 |
1622419200000 | 462.21 |
1622505600000 | 464.88 |
1622592000000 | 461.12 |
1622678400000 | 458.2 |
1622764800000 | 459.29 |
1623024000000 | 462.62 |
1623110400000 | 463.09 |
1623196800000 | 461.68 |
1623283200000 | 459.35 |
1623369600000 | 458.55 |
1623628800000 | 460.9 |
1623715200000 | 460.49 |
1623801600000 | 461.97 |
1623888000000 | 454.99 |
1623974400000 | 448.11 |
1624233600000 | 452.63 |
1624320000000 | 452.51 |
1624406400000 | 450.55 |
1624492800000 | 453.93 |
1624579200000 | 455.82 |
1624838400000 | 452.78 |
1624924800000 | 451.37 |
1625011200000 | 449.35 |
1625097600000 | 455.46 |
1625184000000 | 457.3 |
1625443200000 | 455.72 |
1625529600000 | 454.65 |
1625616000000 | 456.55 |
1625702400000 | 449.92 |
1625788800000 | 454.44 |
1626048000000 | 458.14 |
1626134400000 | 461.5 |
1626220800000 | 461.05 |
1626307200000 | 457.78 |
1626393600000 | 457.53 |
1626652800000 | 450.52 |
1626739200000 | 451.98 |
1626825600000 | 462.01 |
1626912000000 | 471.23 |
1626998400000 | 472.17 |
1627257600000 | 472.16 |
1627344000000 | 469.47 |
1627430400000 | 468.62 |
1627516800000 | 477.09 |
1627603200000 | 474.45 |
1627862400000 | 476.46 |
1627948800000 | 476.65 |
1628035200000 | 478.08 |
1628121600000 | 478.26 |
1628208000000 | 476.22 |
1628467200000 | 475.82 |
1628553600000 | 475.95 |
1628640000000 | 480.75 |
1628726400000 | 483.24 |
1628812800000 | 486.97 |
1629072000000 | 486.83 |
1629158400000 | 485.48 |
1629244800000 | 485.5 |
1629331200000 | 479.47 |
1629417600000 | 482.84 |
1629676800000 | 486.2 |
1629763200000 | 488.51 |
1629849600000 | 491.09 |
1629936000000 | 495.79 |
1630022400000 | 499.65 |
1630281600000 | 504.63 |
1630368000000 | 499.92 |
1630454400000 | 504.5 |
1630540800000 | 508.28 |
1630627200000 | 507.86 |
1630886400000 | 512.29 |
1630972800000 | 509.6 |
1631059200000 | 503.88 |
1631145600000 | 504.05 |
1631232000000 | 504.85 |
1631491200000 | 502.59 |
1631577600000 | 504.43 |
1631664000000 | 496.64 |
1631750400000 | 498.33 |
1631836800000 | 493.57 |
1632096000000 | 490.01 |
1632182400000 | 480.42 |
1632268800000 | 479.15 |
1632355200000 | 477.65 |
1632441600000 | 475.32 |
1632700800000 | 470.72 |
1632787200000 | 461.52 |
1632873600000 | 460.84 |
1632960000000 | 462.77 |
1633046400000 | 468.99 |
1633305600000 | 465.61 |
1633392000000 | 471.64 |
1633478400000 | 464.58 |
1633564800000 | 468.91 |
1633651200000 | 468.6 |
1633910400000 | 465.49 |
1633996800000 | 462.53 |
1634083200000 | 464.73 |
1634169600000 | 471.76 |
1634256000000 | 473.88 |
1634515200000 | 472.82 |
1634601600000 | 477.42 |
1634688000000 | 478.86 |
1634774400000 | 477.51 |
1634860800000 | 479.27 |
1635120000000 | 472.31 |
1635206400000 | 471.67 |
1635292800000 | 470.29 |
1635379200000 | 474.4 |
1635465600000 | 470.46 |
1635724800000 | 474.2 |
1635811200000 | 476.47 |
1635897600000 | 480 |
1635984000000 | 483.87 |
1636070400000 | 484.73 |
1636329600000 | 482.71 |
1636416000000 | 486.47 |
1636502400000 | 491.57 |
1636588800000 | 491.62 |
1636675200000 | 492.07 |
1636934400000 | 489.49 |
1637020800000 | 482.57 |
1637107200000 | 481.58 |
1637193600000 | 480.03 |
1637280000000 | 477.45 |
1637539200000 | 476.03 |
1637625600000 | 469.39 |
1637712000000 | 467.61 |
1637798400000 | 473.79 |
1637884800000 | 469.74 |
1638144000000 | 467.55 |
1638230400000 | 465.43 |
1638316800000 | 474.86 |
1638403200000 | 466.9 |
1638489600000 | 462.36 |
1638748800000 | 467.58 |
1638835200000 | 479.31 |
1638921600000 | 478.08 |
1639008000000 | 476.86 |
1639094400000 | 476.5 |
1639353600000 | 471.55 |
1639440000000 | 465.84 |
1639526400000 | 464.28 |
1639612800000 | 466.4 |
1639699200000 | 467.78 |
1639958400000 | 464.41 |
1640044800000 | 468.53 |
1640131200000 | 473.3 |
1640217600000 | 475.21 |
1640304000000 | 477.09 |
1640563200000 | 478.27 |
1640649600000 | 484.59 |
1640736000000 | 485.42 |
1640822400000 | 485.68 |
1640908800000 | 485.23 |
1641168000000 | 480.23 |
1641254400000 | 482.28 |
1641340800000 | 484.22 |
1641427200000 | 470.64 |
1641513600000 | 471.62 |
1641772800000 | 459.65 |
1641859200000 | 463.05 |
1641945600000 | 472.53 |
1642032000000 | 476.2 |
1642118400000 | 466.47 |
1642377600000 | 468.66 |
1642464000000 | 455.85 |
1642550400000 | 449.04 |
1642636800000 | 457.82 |
1642723200000 | 449.3 |
1642982400000 | 424.06 |
1643068800000 | 422.78 |
1643155200000 | 433.54 |
1643241600000 | 431.31 |
1643328000000 | 431.42 |
1643587200000 | 437.02 |
1643673600000 | 446.9 |
1643760000000 | 452.6 |
1643846400000 | 447.6 |
1643932800000 | 446.08 |
1644192000000 | 444.04 |
1644278400000 | 446.26 |
1644364800000 | 453.09 |
1644451200000 | 456.61 |
1644537600000 | 447.42 |
1644796800000 | 438.62 |
1644883200000 | 442.4 |
1644969600000 | 438.88 |
1645056000000 | 435.46 |
1645142400000 | 429.84 |
1645401600000 | 423.87 |
1645488000000 | 424.35 |
1645574400000 | 428.15 |
1645660800000 | 411.94 |
1645747200000 | 419.95 |
1646006400000 | 427.17 |
1646092800000 | 418.97 |
1646179200000 | 421.41 |
1646265600000 | 410.51 |
1646352000000 | 391.88 |
1646611200000 | 389.58 |
1646697600000 | 373.8 |
1646784000000 | 404.36 |
1646870400000 | 400.38 |
1646956800000 | 404.81 |
1647216000000 | 410.64 |
1647302400000 | 413.5299 |
1647388800000 | 429.29 |
1647475200000 | 437.85 |
1647561600000 | 439.11 |
1647820800000 | 440.8 |
1647907200000 | 441.6 |
1647993600000 | 434.62 |
1648080000000 | 433.99 |
1648166400000 | 437.85 |
1648425600000 | 438.25 |
1648512000000 | 449.43 |
1648598400000 | 450.62 |
1648684800000 | 447.91 |
1648771200000 | 442.81 |
1649030400000 | 447.39 |
1649116800000 | 445.09 |
1649203200000 | 436.61 |
1649289600000 | 439.48 |
1649376000000 | 440.27 |
1649635200000 | 439.75 |
1649721600000 | 438.73 |
1649808000000 | 441.78 |
1649894400000 | 443.91 |
1650326400000 | 438.41 |
1650412800000 | 442.58 |
1650499200000 | 444.42 |
1650585600000 | 433.94 |
1650844800000 | 428.33 |
1650931200000 | 420.93 |
1651017600000 | 413.6 |
1651104000000 | 413.89 |
1651190400000 | 416.45 |
1651449600000 | 404.47 |
1651536000000 | 410.27 |
1651622400000 | 417.25 |
1651708800000 | 410.3399 |
1651795200000 | 400.23 |
1652054400000 | 387.71 |
1652140800000 | 386.96 |
1652227200000 | 390.55 |
1652313600000 | 385.11 |
1652400000000 | 391.24 |
1652659200000 | 393.62 |
1652745600000 | 402.24 |
1652832000000 | 394.3399 |
1652918400000 | 393.65 |
1653004800000 | 397.31 |
1653264000000 | 405.0899 |
1653350400000 | 395.21 |
1653436800000 | 391.23 |
1653523200000 | 394.93 |
1653609600000 | 401.13 |
1653868800000 | 407.12 |
1653955200000 | 398.47 |
1654041600000 | 392.48 |
1654128000000 | 400.18 |
1654214400000 | 396.8399 |
1654473600000 | 399.33 |
1654560000000 | 395.25 |
1654646400000 | 391.55 |
1654732800000 | 384.2 |
1654819200000 | 375.57 |
1655078400000 | 363.96 |
1655164800000 | 358.2 |
1655251200000 | 363.26 |
1655337600000 | 351.26 |
1655424000000 | 355.24 |
1655683200000 | 359.72 |
1655769600000 | 361.89 |
1655856000000 | 360.5299 |
1655942400000 | 354.68 |
1656028800000 | 369.77 |
1656288000000 | 372.5299 |
1656374400000 | 368.98 |
1656460800000 | 362.72 |
1656547200000 | 361.6 |
1656633600000 | 358.75 |
1656892800000 | 358.66 |
1656979200000 | 350.95 |
1657065600000 | 357.58 |
1657152000000 | 359.29 |
1657238400000 | 365.5899 |
1657497600000 | 361.43 |
1657584000000 | 361.85 |
1657670400000 | 362.87 |
1657756800000 | 357.9 |
1657843200000 | 365.81 |
1658102400000 | 374.12 |
1658188800000 | 380.91 |
1658275200000 | 381.8 |
1658361600000 | 389.93 |
1658448000000 | 392.11 |
1658707200000 | 391.7 |
1658793600000 | 387.02 |
1658880000000 | 391.96 |
1658966400000 | 397.38 |
1659052800000 | 398.21 |
1659312000000 | 399.0299 |
1659398400000 | 395.04 |
1659484800000 | 398.42 |
1659571200000 | 399.23 |
1659657600000 | 390.2 |
1659916800000 | 393.62 |
1660003200000 | 392.72 |
1660089600000 | 399.82 |
1660176000000 | 398.69 |
1660262400000 | 395.44 |
1660521600000 | 395.75 |
1660608000000 | 394.05 |
1660694400000 | 391.33 |
1660780800000 | 391.3399 |
1660867200000 | 385.21 |
1661126400000 | 376.76 |
1661212800000 | 374.39 |
1661299200000 | 376.4 |
1661385600000 | 377.47 |
1661472000000 | 374.52 |
1661731200000 | 371.54 |
1661817600000 | 370.31 |
1661904000000 | 364.3399 |
1661990400000 | 353.82 |
1662076800000 | 362.11 |
1662336000000 | 357.93 |
1662422400000 | 358.82 |
1662508800000 | 360.63 |
1662595200000 | 363.1 |
1662681600000 | 371.01 |
1662940800000 | 380.77 |
1663027200000 | 372.44 |
1663113600000 | 367.57 |
1663200000000 | 367.4 |
1663286400000 | 362.52 |
1663545600000 | 360.85 |
1663632000000 | 355.05 |
1663718400000 | 354.0299 |
1663804800000 | 346.6 |
1663891200000 | 340.46 |
1664150400000 | 337.05 |
1664236800000 | 335.49 |
1664323200000 | 335.27 |
1664409600000 | 337.31 |
1664496000000 | 346.63 |
1664755200000 | 348.56 |
1664841600000 | 367.48 |
1664928000000 | 362.58 |
1665014400000 | 359.5 |
1665100800000 | 348.01 |
1665360000000 | 344.2799 |
1665446400000 | 342.72 |
1665532800000 | 342.0899 |
1665619200000 | 343.23 |
1665705600000 | 348.62 |
1665964800000 | 357.18 |
1666051200000 | 364.62 |
1666137600000 | 361.82 |
1666224000000 | 362.51 |
1666310400000 | 360.36 |
1666569600000 | 368.96 |
1666656000000 | 387.58 |
1666742400000 | 387.48 |
1666828800000 | 383.82 |
1666915200000 | 377.64 |
1667174400000 | 377.15 |
1667260800000 | 370.44 |
1667347200000 | 368.48 |
1667433600000 | 359.74 |
1667520000000 | 365.95 |
1667779200000 | 370 |
1667865600000 | 380.66 |
1667952000000 | 381.33 |
1668038400000 | 397.42 |
1668124800000 | 404.0299 |
1668384000000 | 405.66 |
1668470400000 | 404.97 |
1668556800000 | 403.15 |
1668643200000 | 398.0299 |
1668729600000 | 401.07 |
1668988800000 | 400.38 |
1669075200000 | 406.99 |
1669161600000 | 412.93 |
1669248000000 | 418.23 |
1669334400000 | 420.8 |
1669593600000 | 419.84 |
1669680000000 | 414.39 |
1669766400000 | 414.18 |
1669852800000 | 425.29 |
1669939200000 | 426.31 |
1670198400000 | 425.13 |
1670284800000 | 423.32 |
1670371200000 | 422.58 |
1670457600000 | 422.39 |
1670544000000 | 425.85 |
1670803200000 | 425.58 |
1670889600000 | 432.42 |
1670976000000 | 434.09 |
1671062400000 | 423.51 |
1671148800000 | 416.56 |
1671408000000 | 414.61 |
1671494400000 | 413.96 |
1671580800000 | 419.61 |
1671667200000 | 415.77 |
1671753600000 | 415.5 |
1672099200000 | 418.5299 |
1672185600000 | 415.72 |
1672272000000 | 420.89 |
1672358400000 | 414.94 |
1672617600000 | 418.5899 |
1672704000000 | 418.43 |
1672790400000 | 425.94 |
1672876800000 | 418.63 |
1672963200000 | 424.99 |
1673222400000 | 429.87 |
1673308800000 | 429.12 |
1673395200000 | 433.4 |
1673481600000 | 433.95 |
1673568000000 | 434.17 |
1673827200000 | 439.39 |
1673913600000 | 437.36 |
1674000000000 | 437.81 |
1674086400000 | 433.59 |
1674172800000 | 439.66 |
1674432000000 | 439.92 |
1674518400000 | 443.21 |
1674604800000 | 438.54 |
1674691200000 | 441.36 |
1674777600000 | 441.64 |
1675036800000 | 447.15 |
1675123200000 | 444.88 |
1675209600000 | 450.04 |
1675296000000 | 462.12 |
1675382400000 | 468.17 |
1675641600000 | 455.72 |
1675728000000 | 450.39 |
1675814400000 | 451.94 |
1675900800000 | 454.18 |
1675987200000 | 446.06 |
1676246400000 | 453.01 |
1676332800000 | 453.56 |
1676419200000 | 456.33 |
1676505600000 | 456.93 |
1676592000000 | 453.74 |
1676851200000 | 453.45 |
1676937600000 | 454.04 |
1677024000000 | 460.83 |
1677110400000 | 459.57 |
1677196800000 | 457.11 |
1677456000000 | 462.36 |
1677542400000 | 458.33 |
1677628800000 | 464.42 |
1677715200000 | 463.34 |
1677801600000 | 461.29 |
1678060800000 | 465.27 |
1678147200000 | 461.92 |
1678233600000 | 460.8 |
1678320000000 | 460.1 |
1678406400000 | 460.44 |
1678665600000 | 454.23 |
1678752000000 | 459.51 |
1678838400000 | 442.58 |
1678924800000 | 454.15 |
1679011200000 | 448.04 |
1679270400000 | 457.98 |
1679356800000 | 466.93 |
1679443200000 | 467.66 |
1679529600000 | 470.67 |
1679616000000 | 458 |
1679875200000 | 462.1 |
1679961600000 | 461.7 |
1680048000000 | 470.33 |
1680134400000 | 478.15 |
1680220800000 | 476.51 |
1680480000000 | 476.54 |
1680566400000 | 482.71 |
1680652800000 | 477.67 |
1680739200000 | 474.12 |
1681171200000 | 474.55 |
1681257600000 | 482.58 |
1681344000000 | 484.34 |
1681430400000 | 480.23 |
1681689600000 | 476.26 |
1681776000000 | 484.04 |
1681862400000 | 484.51 |
1681948800000 | 488.58 |
1682035200000 | 488.15 |
1682294400000 | 490.31 |
1682380800000 | 486.32 |
1682467200000 | 487.25 |
1682553600000 | 476.4 |
1682640000000 | 481.52 |
1682899200000 | 478.92 |
1682985600000 | 464.92 |
1683072000000 | 465.46 |
1683158400000 | 449.03 |
1683244800000 | 450.87 |
1683504000000 | 450.03 |
1683590400000 | 450.79 |
1683676800000 | 449.83 |
1683763200000 | 448.56 |
1683849600000 | 445.09 |
1684108800000 | 445.03 |
1684195200000 | 442.74 |
1684281600000 | 443.76 |
1684368000000 | 446.52 |
1684454400000 | 447.02 |
1684713600000 | 448.12 |
1684800000000 | 445.09 |
1684886400000 | 438.88 |
1684972800000 | 430.06 |
1685059200000 | 433.3 |
1685318400000 | 432.7 |
1685404800000 | 433.46 |
1685491200000 | 426.85 |
1685577600000 | 440.19 |
1685664000000 | 445.29 |
1685923200000 | 442.34 |
1686009600000 | 447.17 |
1686096000000 | 448.53 |
1686182400000 | 453.76 |
1686268800000 | 451.98 |
1686528000000 | 452.3 |
1686614400000 | 456.98 |
1686700800000 | 460.94 |
1686787200000 | 464.26 |
1686873600000 | 466.9 |
1687132800000 | 462.58 |
1687219200000 | 461.03 |
1687305600000 | 459.63 |
1687392000000 | 460.7 |
1687478400000 | 457.34 |
1687737600000 | 456.33 |
1687824000000 | 462.59 |
1687910400000 | 465.99 |
1687996800000 | 464.23 |
1688083200000 | 466.78 |
1688342400000 | 465.01 |
1688428800000 | 467.94 |
1688515200000 | 466.32 |
1688601600000 | 460.73 |
1688688000000 | 457.01 |
1688947200000 | 458.91 |
1689033600000 | 459.97 |
1689120000000 | 470.37 |
1689206400000 | 480.02 |
1689292800000 | 483.9 |
1689552000000 | 482.83 |
1689638400000 | 487.56 |
1689724800000 | 482.26 |
1689811200000 | 482.5 |
1689897600000 | 480.36 |
1690156800000 | 475.18 |
1690243200000 | 473.95 |
1690329600000 | 477.15 |
1690416000000 | 491.18 |
1690502400000 | 488.01 |
1690761600000 | 486.73 |
1690848000000 | 483.42 |
1690934400000 | 479.26 |
1691020800000 | 478.36 |
1691107200000 | 485.45 |
1691366400000 | 485.95 |
1691452800000 | 483.21 |
1691539200000 | 483.94 |
1691625600000 | 486.9 |
1691712000000 | 480.58 |
1691971200000 | 478.89 |
1692057600000 | 477.42 |
1692144000000 | 472.12 |
1692230400000 | 466.71 |
1692316800000 | 464.78 |
1692576000000 | 465.23 |
1692662400000 | 461.36 |
1692748800000 | 464.87 |
1692835200000 | 463.48 |
1692921600000 | 460.05 |
1693180800000 | 465.73 |
1693267200000 | 470.38 |
1693353600000 | 477.09 |
1693440000000 | 470.46 |
1693526400000 | 469.52 |
1693785600000 | 467.24 |
1693872000000 | 465.05 |
1693958400000 | 467.28 |
1694044800000 | 467.54 |
1694131200000 | 473.56 |
1694390400000 | 476.65 |
1694476800000 | 469.7 |
1694563200000 | 473.36 |
1694649600000 | 474.98 |
1694736000000 | 480.39 |
1694995200000 | 475.48 |
1695081600000 | 477.85 |
1695168000000 | 479.7 |
1695254400000 | 472.74 |
1695340800000 | 470.3 |
1695600000000 | 463.59 |
1695686400000 | 461.13 |
1695772800000 | 459.46 |
1695859200000 | 465.63 |
1695945600000 | 471.35 |
1696204800000 | 465.53 |
1696291200000 | 463.96 |
1696377600000 | 471.61 |
1696464000000 | 474.9 |
1696550400000 | 477.2 |
1696809600000 | 478.07 |
1696896000000 | 489.01 |
1696982400000 | 492.34 |
1697068800000 | 497.13 |
1697155200000 | 487 |
1697414400000 | 487.3 |
1697500800000 | 489.98 |
1697587200000 | 486.88 |
1697673600000 | 486.12 |
1697760000000 | 478.13 |
1698019200000 | 483.49 |
1698105600000 | 484.4 |
1698192000000 | 487.6 |
1698278400000 | 480.75 |
1698364800000 | 472.69 |
1698624000000 | 476.84 |
1698710400000 | 475.6 |
1698796800000 | 468.21 |
1698883200000 | 477.98 |
1698969600000 | 479.24 |
1699228800000 | 479.78 |
1699315200000 | 478.9 |
1699401600000 | 487.15 |
1699488000000 | 494.1 |
1699574400000 | 486.98 |
1699833600000 | 485.21 |
1699920000000 | 499.21 |
1700006400000 | 499.53 |
1700092800000 | 502.11 |
1700179200000 | 503.61 |
1700438400000 | 506.79 |
1700524800000 | 505.94 |
1700611200000 | 505.54 |
1700697600000 | 511.92 |
1700784000000 | 514.98 |
1701043200000 | 514.9299 |
1701129600000 | 518.87 |
1701216000000 | 519.6799 |
1701302400000 | 517.83 |
1701388800000 | 519.76 |
1701648000000 | 524.33 |
1701734400000 | 524.09 |
1701820800000 | 522.96 |
1701907200000 | 522.69 |
1701993600000 | 524.15 |
1702252800000 | 529.72 |
1702339200000 | 537.4 |
1702425600000 | 539.07 |
1702512000000 | 549.16 |
1702598400000 | 546.4299 |
1702857600000 | 548.3099 |
1702944000000 | 550.84 |
1703030400000 | 551.66 |
1703116800000 | 550.02 |
1703203200000 | 550.21 |
1703635200000 | 554.83 |
1703721600000 | 553.1799 |
1703808000000 | 551.3099 |
1704153600000 | 542.73 |
1704240000000 | 537.69 |
1704326400000 | 542.61 |
1704412800000 | 544.45 |
1704672000000 | 547.03 |
1704758400000 | 544.69 |
1704844800000 | 551.2 |
1704931200000 | 552.14 |
1705017600000 | 564.8099 |
1705276800000 | 562.73 |
1705363200000 | 563.92 |
1705449600000 | 561.2 |
1705536000000 | 563.8099 |
1705622400000 | 568.22 |
1705881600000 | 575.05 |
1705968000000 | 566.53 |
1706054400000 | 577.78 |
1706140800000 | 580.96 |
1706227200000 | 582.02 |
1706486400000 | 577.95 |
1706572800000 | 584.52 |
1706659200000 | 580.78 |
1706745600000 | 580.48 |
1706832000000 | 578.39 |
1707091200000 | 573.94 |
1707177600000 | 577.02 |
1707264000000 | 579.39 |
1707350400000 | 583.0599 |
1707436800000 | 591.41 |
1707696000000 | 592.9 |
1707782400000 | 584.27 |
1707868800000 | 589.9299 |
1707955200000 | 588.15 |
1708041600000 | 594.05 |
1708300800000 | 598.4299 |
1708387200000 | 603.03 |
1708473600000 | 598.82 |
1708560000000 | 603.23 |
1708646400000 | 605.91 |
1708905600000 | 605.65 |
1708992000000 | 599.22 |
1709078400000 | 601.3 |
1709164800000 | 606.84 |
1709251200000 | 605.72 |
1709510400000 | 606.82 |
1709596800000 | 604.99 |
1709683200000 | 603.01 |
1709769600000 | 606.82 |
1709856000000 | 606.79 |
1710115200000 | 597.08 |
1710201600000 | 601.83 |
1710288000000 | 602.58 |
1710374400000 | 607.4 |
1710460800000 | 607.38 |
1710720000000 | 603.52 |
1710806400000 | 605.21 |
1710892800000 | 607.29 |
1710979200000 | 606.96 |
1711065600000 | 607.33 |
1711324800000 | 602.5 |
1711411200000 | 602.78 |
1711497600000 | 608.04 |
1711584000000 | 612.41 |
1712016000000 | 597.59 |
1712102400000 | 610.3099 |
1712188800000 | 607.78 |
1712275200000 | 605.08 |
1712534400000 | 605.8099 |
1712620800000 | 603.87 |
1712707200000 | 598.45 |
1712793600000 | 602.61 |
1712880000000 | 595.09 |
1713139200000 | 596.2 |
1713225600000 | 590 |
1713312000000 | 590.66 |
1713398400000 | 592.46 |
1713484800000 | 587.88 |
1713744000000 | 592.67 |
1713830400000 | 604.3 |
1713916800000 | 601.05 |
1714003200000 | 594.79 |
1714089600000 | 603.87 |
1714348800000 | 602.91 |
1714435200000 | 600.77 |
1714521600000 | 600.26 |
1714608000000 | 600.91 |
1714694400000 | 618.08 |
1714953600000 | 621.41 |
1715040000000 | 625.4299 |
1715126400000 | 629.5599 |
1715212800000 | 628.47 |
1715299200000 | 625.84 |
1715558400000 | 627.03 |
1715644800000 | 624.53 |
1715731200000 | 627.05 |
1715817600000 | 631.22 |
1715904000000 | 633.2 |
1716163200000 | 635.09 |
1716249600000 | 632.61 |
1716336000000 | 634.24 |
1716422400000 | 639.8099 |
1716508800000 | 642.39 |
1716768000000 | 645.25 |
1716854400000 | 639.55 |
1716940800000 | 625.9 |
1717027200000 | 623.4299 |
1717113600000 | 626.47 |
1717372800000 | 631.12 |
1717459200000 | 628.28 |
1717545600000 | 631.52 |
1717632000000 | 635 |
1717718400000 | 628.91 |
1717977600000 | 619.91 |
1718064000000 | 616.53 |
1718150400000 | 634.66 |
1718236800000 | 628.03 |
1718323200000 | 615.84 |
1718582400000 | 618.26 |
1718668800000 | 623.7 |
1718755200000 | 622.15 |
1718841600000 | 628.23 |
1718928000000 | 618.79 |
1719187200000 | 627.69 |
1719273600000 | 626.22 |
1719360000000 | 622.87 |
1719446400000 | 626.36 |
1719532800000 | 619.19 |
1719792000000 | 617.33 |
1719878400000 | 622.04 |
1719964800000 | 626.22 |
1720051200000 | 630.63 |
1720137600000 | 631.6799 |
1720396800000 | 631.08 |
1720483200000 | 630.59 |
1720569600000 | 630.0599 |
1720656000000 | 626.95 |
1720742400000 | 638.47 |
1721001600000 | 638.72 |
1721088000000 | 637.28 |
1721174400000 | 630.63 |
1721260800000 | 638.0599 |
1721347200000 | 633.27 |
1721606400000 | 638.07 |
1721692800000 | 635.3099 |
1721779200000 | 637.02 |
1721865600000 | 599.27 |
1721952000000 | 600.09 |
1722211200000 | 595.9 |
1722297600000 | 598.27 |
1722384000000 | 598.34 |
1722470400000 | 584.55 |
1722556800000 | 579.5 |
1722816000000 | 573.91 |
1722902400000 | 573.28 |
1722988800000 | 586.45 |
1723075200000 | 580.46 |
1723161600000 | 583.25 |
1723420800000 | 585.2 |
1723507200000 | 587.28 |
1723593600000 | 594.0599 |
1723680000000 | 594.54 |
1723766400000 | 597.17 |
1724025600000 | 602.97 |
1724112000000 | 607.11 |
1724198400000 | 610.33 |
1724284800000 | 612.65 |
1724371200000 | 618.98 |
1724630400000 | 620.25 |
1724716800000 | 620.8 |
1724803200000 | 625.37 |
1724889600000 | 631.32 |
1724976000000 | 626.67 |
1725235200000 | 624.98 |
1725321600000 | 621.45 |
1725408000000 | 619.45 |
1725494400000 | 613.63 |
1725580800000 | 611.03 |
1725840000000 | 615.55 |
1725926400000 | 610.21 |
1726012800000 | 611.63 |
1726099200000 | 619.52 |
1726185600000 | 626.91 |
1726444800000 | 629.76 |
1726531200000 | 631.13 |
1726617600000 | 623.46 |
1726704000000 | 633.94 |
1726790400000 | 629.88 |
1727049600000 | 633.92 |
1727136000000 | 635.32 |
1727222400000 | 640.35 |
1727308800000 | 642.42 |
1727395200000 | 643.32 |
1727654400000 | 629.11 |
1727740800000 | 622.51 |
1727827200000 | 625.74 |
1727913600000 | 618.29 |
1728000000000 | 613.64 |
1728259200000 | 616.62 |
1728345600000 | 620.04 |
1728432000000 | 620.92 |
1728518400000 | 618.5 |
1728604800000 | 623.95 |
1728864000000 | 627.46 |
1728950400000 | 634.1799 |
1729036800000 | 630.67 |
1729123200000 | 636.11 |
1729209600000 | 634.19 |
1729468800000 | 628.99 |
1729555200000 | 622.6799 |
1729641600000 | 618.13 |
1729728000000 | 620.89 |
1729814400000 | 624.1 |
1730073600000 | 631.95 |
1730160000000 | 628.0599 |
1730246400000 | 618.32 |
1730332800000 | 611.27 |
1730419200000 | 617.99 |
1730678400000 | 618.01 |
1730764800000 | 626.11 |
1730851200000 | 619.6799 |
1730937600000 | 623.64 |
1731024000000 | 622.6 |
1731283200000 | 618.3 |
1731369600000 | 604.22 |
1731456000000 | 602.95 |
1731542400000 | 609.42 |
1731628800000 | 583.8099 |
1731888000000 | 587.86 |
1731974400000 | 586.51 |
1732060800000 | 581.84 |
1732147200000 | 577.46 |
1732233600000 | 586.34 |
1732492800000 | 588.58 |
1732579200000 | 587.97 |
1732665600000 | 593.27 |
1732752000000 | 591.69 |
1732838400000 | 595.95 |
STOXX Europe 600 ex UK Media | STOXX Europe 600 ex UK | |
---|---|---|
2017 | 22.061712503553 | 27.472071515158 |
2018 | -9.6713662900322 | -15.370418988539 |
2019 | 6.9542714142472 | 25.44205474032 |
2020 | 9.8529032693025 | 12.238271488917 |
2021 | 22.123072739861 | 15.918758514382 |
2022 | -14.641981658791 | -18.564975690063 |
2023 | 33.456231609884 | 21.955411819104 |
2024 | 8.9169514376358 | 2.8592040272639 |
Methodology
A specific region, country or sector is excluded from the relevant main index.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 |
---|---|---|---|---|
Net Return EUR | CH0004410905 | SXMG | SXMG INDEX | .SXMG |
Price EUR | CH0004410830 | SXMF | SXMF INDEX | .SXMF |
Price USD | CH0004410863 | SXMH | SXMH INDEX | .SXMH |
Net Return USD | CH0004410947 | SXMI | SXMI INDEX | .SXMI |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
WOLTERS KLUWER | Media | Netherlands | 41.830% |
PUBLICIS GRP | Media | France | 26.004% |
UMG | Media | Netherlands | 18.453% |
VIVENDI | Media | France | 6.686% |
CTS EVENTIM | Media | Germany | 5.228% |
IPSOS | Media | France | 1.798% |
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.