Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Media
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Media | 121.7 | 89.4 | 22.3 | 22.4 | 39.6 | 5.0 | 44.3 | 5.6 | 5.0 |
EURO STOXX | 7,703.7 | 5,574.1 | 19.1 | 6.9 | 280.8 | 1.0 | 5.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
Media | 100.0 |
---|
Country weighting
Netherlands | 66.1 |
---|---|
France | 28.4 |
Germany | 5.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Media | -0.8 | 7.3 | 7.3 | 24.7 | 66.7 | N/A | N/A | 7.3 | 7.7 | 10.9 |
EURO STOXX | -0.7 | 2.4 | 2.4 | 3.4 | 28.9 | N/A | N/A | 2.5 | 1.1 | 5.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Media | N/A | N/A | 16.3 | 20.7 | 21.6 | N/A | N/A | 0.2 | 0.2 | 0.4 |
EURO STOXX | N/A | N/A | 14.5 | 21.2 | 22.8 | N/A | N/A | -0.1 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Media | 0.9 | 0.7 | 0.7 | 0.8 | 0.8 | 8.5 | 12.4 | 12.4 | 12.9 | 13.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Media | 1.1 | 0.8 | 0.8 | 0.8 | 0.8 | -0.2 | 0.3 | 0.3 | 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 December 31, 2024
SUPERSECTOR INDICES
EURO STOXX 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 | ||
EURO STOXX Media | 26.9 | 23.2 | 26.9 | 26.9 | 6.7 | 1.8 | 3.4 | 25.6 |
EURO STOXX | 16.3 | 13.7 | 14.9 | 14.9 | 1.7 | 2.5 | 1.2 | -9.5 |
Performance and annual returns
EURO STOXX 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 | 117.88 |
711331200000 | 117.01 |
711590400000 | 113.33 |
711676800000 | 113.87 |
711763200000 | 112.69 |
711849600000 | 114.15 |
711936000000 | 113.64 |
712195200000 | 115.04 |
712281600000 | 115.71 |
712368000000 | 117.94 |
712454400000 | 117.53 |
712540800000 | 117.92 |
712800000000 | 119.32 |
712886400000 | 119.21 |
712972800000 | 119.2 |
713059200000 | 119.45 |
713145600000 | 119.49 |
713404800000 | 118.41 |
713491200000 | 117.42 |
713577600000 | 117.27 |
713664000000 | 117.45 |
713750400000 | 119.06 |
714009600000 | 119.88 |
714096000000 | 119.25 |
714182400000 | 119.68 |
714268800000 | 120.28 |
714355200000 | 123.34 |
714614400000 | 121.87 |
714700800000 | 121.16 |
714787200000 | 121.41 |
714873600000 | 121.79 |
714960000000 | 122.41 |
715219200000 | 123.4 |
715305600000 | 124.43 |
715392000000 | 125.33 |
715478400000 | 126.74 |
715564800000 | 128.55 |
715824000000 | 128.06 |
715910400000 | 127.61 |
715996800000 | 126.57 |
716083200000 | 126.25 |
716169600000 | 124.12 |
716428800000 | 122.87 |
716515200000 | 122.58 |
716601600000 | 121.48 |
716688000000 | 120.13 |
716774400000 | 119.49 |
717033600000 | 113.75 |
717120000000 | 112.92 |
717206400000 | 112.51 |
717292800000 | 114.69 |
717379200000 | 114.03 |
717638400000 | 114.08 |
717724800000 | 116.52 |
717811200000 | 116.41 |
717897600000 | 116.11 |
717984000000 | 116.07 |
718243200000 | 111.46 |
718329600000 | 111.52 |
718416000000 | 111.26 |
718502400000 | 108.46 |
718588800000 | 108.28 |
718848000000 | 107 |
718934400000 | 108.5 |
719020800000 | 108.74 |
719107200000 | 108.69 |
719193600000 | 106.52 |
719452800000 | 104.75 |
719539200000 | 105.15 |
719625600000 | 105.21 |
719712000000 | 106.39 |
719798400000 | 106.46 |
720057600000 | 106.42 |
720144000000 | 106.31 |
720230400000 | 104.68 |
720316800000 | 104.74 |
720403200000 | 104.57 |
720662400000 | 102.59 |
720748800000 | 103.93 |
720835200000 | 103.52 |
720921600000 | 103.46 |
721008000000 | 102.62 |
721267200000 | 102.96 |
721353600000 | 103.59 |
721440000000 | 103.4 |
721526400000 | 104.83 |
721612800000 | 106.12 |
721872000000 | 103.83 |
721958400000 | 104.28 |
722044800000 | 104.31 |
722131200000 | 103.71 |
722217600000 | 101.29 |
722476800000 | 100.51 |
722563200000 | 101.65 |
722649600000 | 102.89 |
722736000000 | 103.68 |
722822400000 | 102.07 |
723081600000 | 102.85 |
723168000000 | 104.62 |
723254400000 | 104.41 |
723340800000 | 104.97 |
723427200000 | 104.54 |
723686400000 | 106.64 |
723772800000 | 105.57 |
723859200000 | 106.19 |
723945600000 | 105.01 |
724032000000 | 105.18 |
724291200000 | 105.43 |
724377600000 | 105.06 |
724464000000 | 105.73 |
724550400000 | 105.55 |
724636800000 | 106.32 |
724896000000 | 106.76 |
724982400000 | 105.92 |
725068800000 | 105.15 |
725155200000 | 106.28 |
725241600000 | 106.28 |
725500800000 | 104.62 |
725587200000 | 104.98 |
725673600000 | 104.15 |
725760000000 | 104.06 |
726105600000 | 102.65 |
726192000000 | 104.04 |
726278400000 | 104.49 |
726364800000 | 104.43 |
726451200000 | 104.29 |
726710400000 | 103.41 |
726796800000 | 103.28 |
726883200000 | 103.29 |
726969600000 | 104.56 |
727056000000 | 105.3 |
727315200000 | 107.9 |
727401600000 | 108.83 |
727488000000 | 109.09 |
727574400000 | 108.73 |
727660800000 | 110.68 |
727920000000 | 110.5 |
728006400000 | 110.28 |
728092800000 | 108.88 |
728179200000 | 109.5 |
728265600000 | 108.22 |
728524800000 | 107.34 |
728611200000 | 107.08 |
728697600000 | 108.62 |
728784000000 | 108.64 |
728870400000 | 110.35 |
729129600000 | 110.35 |
729216000000 | 110.7 |
729302400000 | 110.42 |
729388800000 | 110.38 |
729475200000 | 110.05 |
729734400000 | 109.47 |
729820800000 | 110.52 |
729907200000 | 111.69 |
729993600000 | 112.02 |
730080000000 | 113.2 |
730339200000 | 114.74 |
730425600000 | 114.13 |
730512000000 | 114.75 |
730598400000 | 114.64 |
730684800000 | 115.61 |
730944000000 | 116.54 |
731030400000 | 117.93 |
731116800000 | 118.23 |
731203200000 | 118.21 |
731289600000 | 117.29 |
731548800000 | 118.94 |
731635200000 | 118.64 |
731721600000 | 118.22 |
731808000000 | 117.9 |
731894400000 | 116.37 |
732153600000 | 117.02 |
732240000000 | 116.71 |
732326400000 | 115.36 |
732412800000 | 116.43 |
732499200000 | 117.49 |
732758400000 | 116.76 |
732844800000 | 118.29 |
732931200000 | 117 |
733017600000 | 117.85 |
733104000000 | 119.85 |
733363200000 | 120.52 |
733449600000 | 121.75 |
733536000000 | 122.88 |
733622400000 | 122.59 |
733708800000 | 122.18 |
733968000000 | 121.42 |
734054400000 | 121.97 |
734140800000 | 121.33 |
734227200000 | 122.43 |
734313600000 | 122.45 |
734572800000 | 123.13 |
734659200000 | 123.79 |
734745600000 | 123.76 |
734832000000 | 122.33 |
734918400000 | 121.04 |
735177600000 | 121.86 |
735264000000 | 121.16 |
735350400000 | 119.37 |
735436800000 | 120.79 |
735523200000 | 120.49 |
735782400000 | 121.39 |
735868800000 | 119.43 |
735955200000 | 120.41 |
736041600000 | 120.53 |
736128000000 | 121.27 |
736387200000 | 121.26 |
736473600000 | 121.36 |
736560000000 | 121.14 |
736646400000 | 120.5 |
736732800000 | 117.83 |
736992000000 | 115.99 |
737078400000 | 115.71 |
737164800000 | 117.12 |
737251200000 | 116.37 |
737337600000 | 116.42 |
737596800000 | 115.33 |
737683200000 | 115.07 |
737769600000 | 115.73 |
737856000000 | 116.24 |
737942400000 | 115.91 |
738201600000 | 114.88 |
738288000000 | 116.33 |
738374400000 | 117.34 |
738460800000 | 119.09 |
738547200000 | 119 |
738806400000 | 118.79 |
738892800000 | 117.91 |
738979200000 | 117.53 |
739065600000 | 117.02 |
739152000000 | 115.05 |
739411200000 | 116.54 |
739497600000 | 116.29 |
739584000000 | 116.02 |
739670400000 | 117.22 |
739756800000 | 117.35 |
740016000000 | 118.28 |
740102400000 | 116.7 |
740188800000 | 116.29 |
740275200000 | 116 |
740361600000 | 114.58 |
740620800000 | 114.51 |
740707200000 | 114.84 |
740793600000 | 114.23 |
740880000000 | 113.44 |
740966400000 | 114.44 |
741225600000 | 116.46 |
741312000000 | 116.28 |
741398400000 | 115.28 |
741484800000 | 115.97 |
741571200000 | 116.06 |
741830400000 | 115.63 |
741916800000 | 115.76 |
742003200000 | 115.72 |
742089600000 | 117.43 |
742176000000 | 116.98 |
742435200000 | 116.55 |
742521600000 | 116.71 |
742608000000 | 116.71 |
742694400000 | 114.76 |
742780800000 | 115.63 |
743040000000 | 116.66 |
743126400000 | 115.66 |
743212800000 | 115.7 |
743299200000 | 115.56 |
743385600000 | 115.26 |
743644800000 | 115.64 |
743731200000 | 115.38 |
743817600000 | 115.79 |
743904000000 | 114.55 |
743990400000 | 114.82 |
744249600000 | 116.66 |
744336000000 | 117.17 |
744422400000 | 117.31 |
744508800000 | 117.29 |
744595200000 | 117.92 |
744854400000 | 117.94 |
744940800000 | 117.17 |
745027200000 | 118.64 |
745113600000 | 117.97 |
745200000000 | 117.36 |
745459200000 | 119.17 |
745545600000 | 119.15 |
745632000000 | 121.34 |
745718400000 | 121.34 |
745804800000 | 122.39 |
746064000000 | 121.18 |
746150400000 | 122.45 |
746236800000 | 123.92 |
746323200000 | 125.21 |
746409600000 | 127.46 |
746668800000 | 127.47 |
746755200000 | 127.86 |
746841600000 | 127.41 |
746928000000 | 127.59 |
747014400000 | 128.36 |
747273600000 | 129.11 |
747360000000 | 128.82 |
747446400000 | 127.28 |
747532800000 | 127.18 |
747619200000 | 128.41 |
747878400000 | 128.41 |
747964800000 | 128.97 |
748051200000 | 127.01 |
748137600000 | 126.29 |
748224000000 | 127.17 |
748483200000 | 127.99 |
748569600000 | 125.17 |
748656000000 | 125.68 |
748742400000 | 123.84 |
748828800000 | 125.68 |
749088000000 | 127.75 |
749174400000 | 129.67 |
749260800000 | 128.68 |
749347200000 | 126.73 |
749433600000 | 126.97 |
749692800000 | 127.72 |
749779200000 | 128.98 |
749865600000 | 129.89 |
749952000000 | 129.4 |
750038400000 | 131.15 |
750297600000 | 130.29 |
750384000000 | 130.38 |
750470400000 | 129.24 |
750556800000 | 127.97 |
750643200000 | 128.44 |
750902400000 | 126.84 |
750988800000 | 126.99 |
751075200000 | 127.74 |
751161600000 | 129.45 |
751248000000 | 130.92 |
751507200000 | 130.24 |
751593600000 | 130.22 |
751680000000 | 128.66 |
751766400000 | 131.12 |
751852800000 | 129.34 |
752112000000 | 128.71 |
752198400000 | 129.52 |
752284800000 | 130.56 |
752371200000 | 128.91 |
752457600000 | 126.48 |
752716800000 | 125.96 |
752803200000 | 125.69 |
752889600000 | 125.08 |
752976000000 | 124.29 |
753062400000 | 126.37 |
753321600000 | 126.26 |
753408000000 | 124.42 |
753494400000 | 124.92 |
753580800000 | 124.72 |
753667200000 | 124.05 |
753926400000 | 121.7 |
754012800000 | 122.09 |
754099200000 | 122.49 |
754185600000 | 125.2 |
754272000000 | 125.17 |
754531200000 | 124.87 |
754617600000 | 124.98 |
754704000000 | 127.67 |
754790400000 | 127.66 |
754876800000 | 129.66 |
755136000000 | 131.18 |
755222400000 | 131.15 |
755308800000 | 132.34 |
755395200000 | 131.9 |
755481600000 | 131.32 |
755740800000 | 130.41 |
755827200000 | 128.91 |
755913600000 | 125.54 |
756000000000 | 126.11 |
756086400000 | 127.99 |
756345600000 | 129.48 |
756432000000 | 129.85 |
756518400000 | 131.48 |
756604800000 | 133.9 |
756691200000 | 134.36 |
756950400000 | 136.04 |
757036800000 | 135.55 |
757123200000 | 133.45 |
757209600000 | 133.15 |
757296000000 | 132.5 |
757555200000 | 133.78 |
757641600000 | 134.17 |
757728000000 | 132.51 |
757814400000 | 131.7 |
757900800000 | 134.27 |
758160000000 | 136.08 |
758246400000 | 135.28 |
758332800000 | 134.14 |
758419200000 | 131.45 |
758505600000 | 132.28 |
758764800000 | 130.88 |
758851200000 | 131.43 |
758937600000 | 133 |
759024000000 | 132.6 |
759110400000 | 132.92 |
759369600000 | 134.18 |
759456000000 | 134.51 |
759542400000 | 134.67 |
759628800000 | 135.82 |
759715200000 | 135.54 |
759974400000 | 138.02 |
760060800000 | 138.98 |
760147200000 | 141.34 |
760233600000 | 138.22 |
760320000000 | 136.72 |
760579200000 | 133.99 |
760665600000 | 135.18 |
760752000000 | 136.07 |
760838400000 | 135.67 |
760924800000 | 134.24 |
761184000000 | 134.35 |
761270400000 | 134.38 |
761356800000 | 135 |
761443200000 | 135.76 |
761529600000 | 133.88 |
761788800000 | 131.54 |
761875200000 | 131.98 |
761961600000 | 133.51 |
762048000000 | 132.38 |
762134400000 | 131.92 |
762393600000 | 134.56 |
762480000000 | 132.4 |
762566400000 | 130.09 |
762652800000 | 131.13 |
762739200000 | 131.95 |
762998400000 | 135.06 |
763084800000 | 134.35 |
763171200000 | 133.17 |
763257600000 | 134.43 |
763344000000 | 132.33 |
763603200000 | 134.88 |
763689600000 | 136.68 |
763776000000 | 135.56 |
763862400000 | 134.5 |
763948800000 | 132.38 |
764208000000 | 131.98 |
764294400000 | 131.43 |
764380800000 | 132.44 |
764467200000 | 132.83 |
764553600000 | 131.65 |
764812800000 | 132.16 |
764899200000 | 131.93 |
764985600000 | 129.02 |
765072000000 | 129.52 |
765158400000 | 127.82 |
765417600000 | 127.75 |
765504000000 | 126.44 |
765590400000 | 127.06 |
765676800000 | 126.68 |
765763200000 | 127.57 |
766022400000 | 128.87 |
766108800000 | 128.63 |
766195200000 | 129.79 |
766281600000 | 128.57 |
766368000000 | 128.45 |
766627200000 | 127.83 |
766713600000 | 126.83 |
766800000000 | 126.26 |
766886400000 | 125.91 |
766972800000 | 128.38 |
767232000000 | 128.15 |
767318400000 | 129.28 |
767404800000 | 129.42 |
767491200000 | 130.65 |
767577600000 | 131.28 |
767836800000 | 132.85 |
767923200000 | 134.11 |
768009600000 | 130.75 |
768096000000 | 129.44 |
768182400000 | 129.31 |
768441600000 | 129.52 |
768528000000 | 129.53 |
768614400000 | 129.29 |
768700800000 | 129.59 |
768787200000 | 129.65 |
769046400000 | 130.72 |
769132800000 | 132.36 |
769219200000 | 135.04 |
769305600000 | 135.49 |
769392000000 | 136.7 |
769651200000 | 136.73 |
769737600000 | 134.3 |
769824000000 | 132.51 |
769910400000 | 132.72 |
769996800000 | 131.38 |
770256000000 | 131.37 |
770342400000 | 129.89 |
770428800000 | 127.48 |
770515200000 | 126.91 |
770601600000 | 126.19 |
770860800000 | 126.95 |
770947200000 | 126.46 |
771033600000 | 127.53 |
771120000000 | 127.11 |
771206400000 | 127.37 |
771465600000 | 127.29 |
771552000000 | 127.84 |
771638400000 | 127.1 |
771724800000 | 125.64 |
771811200000 | 125.65 |
772070400000 | 124.39 |
772156800000 | 123.82 |
772243200000 | 125.03 |
772329600000 | 125.44 |
772416000000 | 124.85 |
772675200000 | 124.92 |
772761600000 | 125.94 |
772848000000 | 126.19 |
772934400000 | 125.56 |
773020800000 | 124.33 |
773280000000 | 125.66 |
773366400000 | 127.37 |
773452800000 | 126.88 |
773539200000 | 128.64 |
773625600000 | 128.94 |
773884800000 | 133.99 |
773971200000 | 134.01 |
774057600000 | 134.35 |
774144000000 | 133.54 |
774230400000 | 134.81 |
774489600000 | 138.56 |
774576000000 | 137.08 |
774662400000 | 136.3 |
774748800000 | 134.89 |
774835200000 | 135.98 |
775094400000 | 136.16 |
775180800000 | 137.04 |
775267200000 | 137.3 |
775353600000 | 135.76 |
775440000000 | 136.54 |
775699200000 | 137 |
775785600000 | 139.16 |
775872000000 | 141.42 |
775958400000 | 141.04 |
776044800000 | 142.38 |
776304000000 | 142.54 |
776390400000 | 141.5 |
776476800000 | 143.69 |
776563200000 | 140.58 |
776649600000 | 142.34 |
776908800000 | 142.26 |
776995200000 | 142.48 |
777081600000 | 143.14 |
777168000000 | 143.45 |
777254400000 | 143.69 |
777513600000 | 143.85 |
777600000000 | 144.47 |
777686400000 | 143.06 |
777772800000 | 143.58 |
777859200000 | 141.81 |
778118400000 | 142.41 |
778204800000 | 142.13 |
778291200000 | 142.66 |
778377600000 | 142.63 |
778464000000 | 144.53 |
778723200000 | 144.13 |
778809600000 | 142.79 |
778896000000 | 141.86 |
778982400000 | 141.51 |
779068800000 | 141.68 |
779328000000 | 142.88 |
779414400000 | 143.27 |
779500800000 | 143.1 |
779587200000 | 142.47 |
779673600000 | 140.02 |
779932800000 | 139.81 |
780019200000 | 138.92 |
780105600000 | 138.15 |
780192000000 | 137.04 |
780278400000 | 137.8 |
780537600000 | 135.54 |
780624000000 | 136.34 |
780710400000 | 136.25 |
780796800000 | 136.16 |
780883200000 | 137.51 |
781142400000 | 135.47 |
781228800000 | 138.59 |
781315200000 | 135.27 |
781401600000 | 137.77 |
781488000000 | 138.53 |
781747200000 | 140.86 |
781833600000 | 141.07 |
781920000000 | 140.24 |
782006400000 | 142.65 |
782092800000 | 142.62 |
782352000000 | 142.94 |
782438400000 | 141.86 |
782524800000 | 141.02 |
782611200000 | 141.47 |
782697600000 | 140.35 |
782956800000 | 141.66 |
783043200000 | 140.03 |
783129600000 | 141.18 |
783216000000 | 141.4 |
783302400000 | 142.46 |
783561600000 | 143.37 |
783648000000 | 143.4 |
783734400000 | 139.87 |
783820800000 | 141.5 |
783907200000 | 142.21 |
784166400000 | 141.61 |
784252800000 | 141.71 |
784339200000 | 141.25 |
784425600000 | 140.61 |
784512000000 | 140.67 |
784771200000 | 139.81 |
784857600000 | 141.28 |
784944000000 | 141.08 |
785030400000 | 140.29 |
785116800000 | 140.34 |
785376000000 | 140.04 |
785462400000 | 139.05 |
785548800000 | 138.22 |
785635200000 | 139.64 |
785721600000 | 140.23 |
785980800000 | 140.65 |
786067200000 | 139.42 |
786153600000 | 140.48 |
786240000000 | 139.03 |
786326400000 | 139.11 |
786585600000 | 140.06 |
786672000000 | 139.52 |
786758400000 | 140.05 |
786844800000 | 139.07 |
786931200000 | 137.92 |
787190400000 | 136.41 |
787276800000 | 136.61 |
787363200000 | 136.25 |
787449600000 | 136.69 |
787536000000 | 137.05 |
787795200000 | 137.59 |
787881600000 | 138.39 |
787968000000 | 138.94 |
788054400000 | 139.59 |
788140800000 | 139.39 |
788400000000 | 139.43 |
788486400000 | 139.18 |
788572800000 | 141.66 |
788659200000 | 140.85 |
788745600000 | 140.72 |
789004800000 | 140.44 |
789091200000 | 140.72 |
789177600000 | 139.59 |
789264000000 | 138.71 |
789350400000 | 138.07 |
789609600000 | 138.68 |
789696000000 | 138.04 |
789782400000 | 137.1 |
789868800000 | 136.12 |
789955200000 | 135.41 |
790214400000 | 136.58 |
790300800000 | 135.39 |
790387200000 | 134.96 |
790473600000 | 134.48 |
790560000000 | 133.07 |
790819200000 | 131.55 |
790905600000 | 133.08 |
790992000000 | 133.89 |
791078400000 | 134.37 |
791164800000 | 134.6 |
791424000000 | 134.64 |
791510400000 | 131.33 |
791596800000 | 133.14 |
791683200000 | 132.27 |
791769600000 | 133 |
792028800000 | 133.67 |
792115200000 | 133.77 |
792201600000 | 133.62 |
792288000000 | 135.47 |
792374400000 | 135.06 |
792633600000 | 133.48 |
792720000000 | 134.33 |
792806400000 | 134.27 |
792892800000 | 134.03 |
792979200000 | 133.72 |
793238400000 | 133.86 |
793324800000 | 133.95 |
793411200000 | 134.36 |
793497600000 | 135.58 |
793584000000 | 135.72 |
793843200000 | 134.96 |
793929600000 | 133.58 |
794016000000 | 134.8 |
794102400000 | 135.72 |
794188800000 | 137.48 |
794448000000 | 138.46 |
794534400000 | 138.84 |
794620800000 | 137.6 |
794707200000 | 135.42 |
794793600000 | 129.45 |
795052800000 | 128.3 |
795139200000 | 129.55 |
795225600000 | 132.06 |
795312000000 | 131.85 |
795398400000 | 133.13 |
795657600000 | 133.8 |
795744000000 | 132.81 |
795830400000 | 133.41 |
795916800000 | 133.09 |
796003200000 | 133.03 |
796262400000 | 135.02 |
796348800000 | 135.67 |
796435200000 | 136.81 |
796521600000 | 136.77 |
796608000000 | 138.15 |
796867200000 | 139.42 |
796953600000 | 139.72 |
797040000000 | 140.29 |
797126400000 | 143.2 |
797212800000 | 144.58 |
797472000000 | 140.94 |
797558400000 | 141.82 |
797644800000 | 142.42 |
797731200000 | 144.04 |
797817600000 | 143.66 |
798076800000 | 145.88 |
798163200000 | 146.08 |
798249600000 | 144.43 |
798336000000 | 144.99 |
798422400000 | 146.92 |
798681600000 | 147.08 |
798768000000 | 149.53 |
798854400000 | 151.45 |
798940800000 | 149.2 |
799027200000 | 148.4 |
799286400000 | 148.28 |
799372800000 | 151.08 |
799459200000 | 152.68 |
799545600000 | 152.24 |
799632000000 | 150.94 |
799891200000 | 151.29 |
799977600000 | 152.28 |
800064000000 | 152.88 |
800150400000 | 150.25 |
800236800000 | 149.49 |
800496000000 | 149.64 |
800582400000 | 148.7 |
800668800000 | 146.41 |
800755200000 | 145.42 |
800841600000 | 144.29 |
801100800000 | 145.25 |
801187200000 | 145.63 |
801273600000 | 147.16 |
801360000000 | 151.15 |
801446400000 | 152.57 |
801705600000 | 150.32 |
801792000000 | 150.41 |
801878400000 | 149.34 |
801964800000 | 152.24 |
802051200000 | 152.79 |
802310400000 | 153.15 |
802396800000 | 153.22 |
802483200000 | 153.37 |
802569600000 | 152.81 |
802656000000 | 151.88 |
802915200000 | 153.19 |
803001600000 | 151.95 |
803088000000 | 151.66 |
803174400000 | 152.87 |
803260800000 | 152.66 |
803520000000 | 154.25 |
803606400000 | 155.07 |
803692800000 | 156.55 |
803779200000 | 155.67 |
803865600000 | 156.08 |
804124800000 | 154.97 |
804211200000 | 154.19 |
804297600000 | 151.24 |
804384000000 | 152.97 |
804470400000 | 153.09 |
804729600000 | 154.28 |
804816000000 | 155.12 |
804902400000 | 156.97 |
804988800000 | 155.89 |
805075200000 | 156.85 |
805334400000 | 158.16 |
805420800000 | 156.74 |
805507200000 | 155.09 |
805593600000 | 155.64 |
805680000000 | 154.76 |
805939200000 | 154.97 |
806025600000 | 157.24 |
806112000000 | 158.51 |
806198400000 | 156.73 |
806284800000 | 156.39 |
806544000000 | 156.96 |
806630400000 | 157.36 |
806716800000 | 159.2 |
806803200000 | 159.33 |
806889600000 | 158.46 |
807148800000 | 158.92 |
807235200000 | 160.18 |
807321600000 | 161.29 |
807408000000 | 161.32 |
807494400000 | 160.69 |
807753600000 | 159.08 |
807840000000 | 158.48 |
807926400000 | 157.45 |
808012800000 | 155.7 |
808099200000 | 154.21 |
808358400000 | 154.51 |
808444800000 | 151.54 |
808531200000 | 151.22 |
808617600000 | 151.82 |
808704000000 | 153.37 |
808963200000 | 154.29 |
809049600000 | 152.83 |
809136000000 | 153.87 |
809222400000 | 154.98 |
809308800000 | 155.03 |
809568000000 | 153.67 |
809654400000 | 151.91 |
809740800000 | 155.22 |
809827200000 | 155.62 |
809913600000 | 157.38 |
810172800000 | 158.49 |
810259200000 | 158.79 |
810345600000 | 157.24 |
810432000000 | 155.66 |
810518400000 | 156.02 |
810777600000 | 155.55 |
810864000000 | 156.54 |
810950400000 | 155.53 |
811036800000 | 156.02 |
811123200000 | 157.31 |
811382400000 | 157.26 |
811468800000 | 157.47 |
811555200000 | 158.3 |
811641600000 | 162.67 |
811728000000 | 159.27 |
811987200000 | 159.57 |
812073600000 | 161.18 |
812160000000 | 161.31 |
812246400000 | 160.57 |
812332800000 | 161.44 |
812592000000 | 160.89 |
812678400000 | 160.48 |
812764800000 | 160.6 |
812851200000 | 160.97 |
812937600000 | 160.43 |
813196800000 | 160.27 |
813283200000 | 158.67 |
813369600000 | 158.75 |
813456000000 | 159.28 |
813542400000 | 158.59 |
813801600000 | 156.73 |
813888000000 | 155.86 |
813974400000 | 154.62 |
814060800000 | 157.37 |
814147200000 | 157.13 |
814406400000 | 156.26 |
814492800000 | 155.64 |
814579200000 | 157.27 |
814665600000 | 156.7 |
814752000000 | 155.74 |
815011200000 | 158.37 |
815097600000 | 159.6 |
815184000000 | 158.92 |
815270400000 | 160.01 |
815356800000 | 161.05 |
815616000000 | 161.09 |
815702400000 | 161.15 |
815788800000 | 160.85 |
815875200000 | 162.32 |
815961600000 | 160.31 |
816220800000 | 161.18 |
816307200000 | 162.26 |
816393600000 | 163.92 |
816480000000 | 163.64 |
816566400000 | 163.66 |
816825600000 | 164.5 |
816912000000 | 163.49 |
816998400000 | 164.65 |
817084800000 | 164.1 |
817171200000 | 165.48 |
817430400000 | 166.05 |
817516800000 | 163.81 |
817603200000 | 163.51 |
817689600000 | 162.15 |
817776000000 | 162.57 |
818035200000 | 162.53 |
818121600000 | 165.01 |
818208000000 | 164.97 |
818294400000 | 163.36 |
818380800000 | 160.72 |
818640000000 | 162.73 |
818726400000 | 161.77 |
818812800000 | 159.52 |
818899200000 | 163.43 |
818985600000 | 162.12 |
819244800000 | 162.3 |
819331200000 | 161.07 |
819417600000 | 161.79 |
819504000000 | 162.34 |
819590400000 | 163.48 |
819849600000 | 163.5 |
819936000000 | 163.61 |
820022400000 | 164.15 |
820108800000 | 164.57 |
820195200000 | 165.28 |
820540800000 | 168.34 |
820627200000 | 169.48 |
820713600000 | 170.54 |
820800000000 | 171 |
821059200000 | 171.75 |
821145600000 | 170.73 |
821232000000 | 170.77 |
821318400000 | 169.02 |
821404800000 | 168.6 |
821664000000 | 169.25 |
821750400000 | 169.01 |
821836800000 | 168.46 |
821923200000 | 167.6 |
822009600000 | 170.28 |
822268800000 | 170.79 |
822355200000 | 169.76 |
822441600000 | 169.32 |
822528000000 | 169.5 |
822614400000 | 168.97 |
822873600000 | 171.98 |
822960000000 | 172.93 |
823046400000 | 175.18 |
823132800000 | 173.93 |
823219200000 | 173.22 |
823478400000 | 173.15 |
823564800000 | 174.52 |
823651200000 | 174.64 |
823737600000 | 172.58 |
823824000000 | 172.66 |
824083200000 | 172.71 |
824169600000 | 176.44 |
824256000000 | 175.92 |
824342400000 | 176.9 |
824428800000 | 178.41 |
824688000000 | 178.18 |
824774400000 | 176.85 |
824860800000 | 178.79 |
824947200000 | 178.48 |
825033600000 | 177.73 |
825292800000 | 176.33 |
825379200000 | 177.12 |
825465600000 | 177.61 |
825552000000 | 177.32 |
825638400000 | 178.22 |
825897600000 | 179.5 |
825984000000 | 180.76 |
826070400000 | 180.44 |
826156800000 | 185.94 |
826243200000 | 181.43 |
826502400000 | 181.64 |
826588800000 | 182.44 |
826675200000 | 184.04 |
826761600000 | 186.99 |
826848000000 | 185.12 |
827107200000 | 186.83 |
827193600000 | 186.91 |
827280000000 | 188.15 |
827366400000 | 190.89 |
827452800000 | 192.04 |
827712000000 | 193.56 |
827798400000 | 191.94 |
827884800000 | 193.26 |
827971200000 | 194.88 |
828057600000 | 195.45 |
828316800000 | 195.61 |
828403200000 | 196.17 |
828489600000 | 197.12 |
828576000000 | 199.54 |
828662400000 | 198.77 |
828921600000 | 199.12 |
829008000000 | 199.84 |
829094400000 | 202.49 |
829180800000 | 200.84 |
829267200000 | 200.04 |
829526400000 | 201.82 |
829612800000 | 202.56 |
829699200000 | 199.52 |
829785600000 | 198.95 |
829872000000 | 200.28 |
830131200000 | 202.5 |
830217600000 | 201.15 |
830304000000 | 200.06 |
830390400000 | 196.22 |
830476800000 | 198.4 |
830736000000 | 198.34 |
830822400000 | 198.21 |
830908800000 | 197.08 |
830995200000 | 196.96 |
831081600000 | 195.5 |
831340800000 | 195.77 |
831427200000 | 196.12 |
831513600000 | 196.34 |
831600000000 | 195.28 |
831686400000 | 195.01 |
831945600000 | 194.89 |
832032000000 | 196.01 |
832118400000 | 197.19 |
832204800000 | 197.25 |
832291200000 | 196.52 |
832550400000 | 197.5 |
832636800000 | 197.81 |
832723200000 | 196.32 |
832809600000 | 196.18 |
832896000000 | 196.55 |
833155200000 | 196.68 |
833241600000 | 197.85 |
833328000000 | 199.24 |
833414400000 | 199.57 |
833500800000 | 202.25 |
833760000000 | 200.45 |
833846400000 | 200.06 |
833932800000 | 198.44 |
834019200000 | 198.8 |
834105600000 | 197 |
834364800000 | 197.56 |
834451200000 | 198 |
834537600000 | 198.98 |
834624000000 | 197.99 |
834710400000 | 197.38 |
834969600000 | 198.69 |
835056000000 | 200.25 |
835142400000 | 199.68 |
835228800000 | 199.08 |
835315200000 | 199.02 |
835574400000 | 200.82 |
835660800000 | 199.78 |
835747200000 | 199.61 |
835833600000 | 197.78 |
835920000000 | 198.91 |
836179200000 | 198.54 |
836265600000 | 196.55 |
836352000000 | 197.16 |
836438400000 | 198.22 |
836524800000 | 196.84 |
836784000000 | 195.75 |
836870400000 | 194.7 |
836956800000 | 196.14 |
837043200000 | 195.38 |
837129600000 | 194.35 |
837388800000 | 193.74 |
837475200000 | 193.54 |
837561600000 | 193.09 |
837648000000 | 193.67 |
837734400000 | 195.37 |
837993600000 | 193.58 |
838080000000 | 194.79 |
838166400000 | 191.04 |
838252800000 | 194.74 |
838339200000 | 193.17 |
838598400000 | 194.61 |
838684800000 | 194.2 |
838771200000 | 197.29 |
838857600000 | 198 |
838944000000 | 199.45 |
839203200000 | 198.61 |
839289600000 | 200.38 |
839376000000 | 201.52 |
839462400000 | 199.81 |
839548800000 | 199.05 |
839808000000 | 198.45 |
839894400000 | 198.32 |
839980800000 | 198.17 |
840067200000 | 198.75 |
840153600000 | 198.07 |
840412800000 | 198.6 |
840499200000 | 200.34 |
840585600000 | 199.93 |
840672000000 | 200.3 |
840758400000 | 201.84 |
841017600000 | 202.03 |
841104000000 | 204.58 |
841190400000 | 204.36 |
841276800000 | 202.42 |
841363200000 | 200.22 |
841622400000 | 199.63 |
841708800000 | 198.8 |
841795200000 | 199.86 |
841881600000 | 200.33 |
841968000000 | 201 |
842227200000 | 201.14 |
842313600000 | 198.56 |
842400000000 | 196.87 |
842486400000 | 196.78 |
842572800000 | 196.91 |
842832000000 | 199.43 |
842918400000 | 198.42 |
843004800000 | 198.39 |
843091200000 | 198.56 |
843177600000 | 198.68 |
843436800000 | 198.65 |
843523200000 | 199.55 |
843609600000 | 200.56 |
843696000000 | 202.22 |
843782400000 | 202.32 |
844041600000 | 206.65 |
844128000000 | 205.76 |
844214400000 | 204.97 |
844300800000 | 206.18 |
844387200000 | 207.26 |
844646400000 | 207.09 |
844732800000 | 208.42 |
844819200000 | 207.53 |
844905600000 | 206.95 |
844992000000 | 206.08 |
845251200000 | 207.18 |
845337600000 | 207.09 |
845424000000 | 206.52 |
845510400000 | 208.1 |
845596800000 | 209.07 |
845856000000 | 210.92 |
845942400000 | 212.19 |
846028800000 | 211.17 |
846115200000 | 212.68 |
846201600000 | 211.66 |
846460800000 | 210.98 |
846547200000 | 210.36 |
846633600000 | 210.91 |
846720000000 | 211.42 |
846806400000 | 211.86 |
847065600000 | 211.62 |
847152000000 | 211.54 |
847238400000 | 213.15 |
847324800000 | 212.44 |
847411200000 | 212.95 |
847670400000 | 214.52 |
847756800000 | 213.27 |
847843200000 | 212.97 |
847929600000 | 212.55 |
848016000000 | 213.53 |
848275200000 | 213.4 |
848361600000 | 212.16 |
848448000000 | 212.36 |
848534400000 | 211.57 |
848620800000 | 210.12 |
848880000000 | 210.44 |
848966400000 | 211.95 |
849052800000 | 211.31 |
849139200000 | 212.44 |
849225600000 | 212.71 |
849484800000 | 212.33 |
849571200000 | 211.35 |
849657600000 | 210.51 |
849744000000 | 210.03 |
849830400000 | 205.67 |
850089600000 | 207.07 |
850176000000 | 206.81 |
850262400000 | 204.67 |
850348800000 | 203.17 |
850435200000 | 200.06 |
850694400000 | 201.71 |
850780800000 | 201 |
850867200000 | 201.77 |
850953600000 | 203.13 |
851040000000 | 204.29 |
851299200000 | 205.74 |
851385600000 | 205.43 |
851472000000 | 205.3 |
851558400000 | 206.24 |
851644800000 | 207.71 |
851904000000 | 208.01 |
851990400000 | 209.11 |
852163200000 | 205.94 |
852249600000 | 205.28 |
852508800000 | 205.39 |
852595200000 | 202.57 |
852681600000 | 201.3 |
852768000000 | 199.22 |
852854400000 | 197.1 |
853113600000 | 196.62 |
853200000000 | 198.31 |
853286400000 | 199.3 |
853372800000 | 202.96 |
853459200000 | 202.52 |
853718400000 | 200.13 |
853804800000 | 199.19 |
853891200000 | 199.68 |
853977600000 | 200.25 |
854064000000 | 198.54 |
854323200000 | 197.58 |
854409600000 | 197.93 |
854496000000 | 195.74 |
854582400000 | 198.9 |
854668800000 | 200.67 |
854928000000 | 201.56 |
855014400000 | 202.02 |
855100800000 | 204.59 |
855187200000 | 202.85 |
855273600000 | 201.41 |
855532800000 | 202.72 |
855619200000 | 199.8 |
855705600000 | 199.94 |
855792000000 | 203.31 |
855878400000 | 202.91 |
856137600000 | 201.01 |
856224000000 | 204.23 |
856310400000 | 207.62 |
856396800000 | 206.16 |
856483200000 | 202.97 |
856742400000 | 205.64 |
856828800000 | 208.95 |
856915200000 | 204.56 |
857001600000 | 204.65 |
857088000000 | 204.79 |
857347200000 | 204.21 |
857433600000 | 204.91 |
857520000000 | 206.73 |
857606400000 | 207.92 |
857692800000 | 208.86 |
857952000000 | 211.88 |
858038400000 | 211.55 |
858124800000 | 209.54 |
858211200000 | 206.87 |
858297600000 | 209.01 |
858556800000 | 205.5 |
858643200000 | 202.93 |
858729600000 | 198.62 |
858816000000 | 194.88 |
858902400000 | 197.68 |
859161600000 | 196.46 |
859248000000 | 199.71 |
859334400000 | 201.42 |
859420800000 | 203.37 |
859507200000 | 202.71 |
859766400000 | 203.16 |
859852800000 | 196.35 |
859939200000 | 193.16 |
860025600000 | 194.14 |
860112000000 | 195.63 |
860371200000 | 197.02 |
860457600000 | 197.99 |
860544000000 | 199.6 |
860630400000 | 200.98 |
860716800000 | 197.85 |
860976000000 | 196.17 |
861062400000 | 199.25 |
861148800000 | 198.08 |
861235200000 | 199.32 |
861321600000 | 200.56 |
861580800000 | 201.79 |
861667200000 | 198.55 |
861753600000 | 198.71 |
861840000000 | 199.07 |
861926400000 | 195.43 |
862185600000 | 194.43 |
862272000000 | 199.12 |
862358400000 | 200.77 |
862444800000 | 201.42 |
862531200000 | 201.05 |
862790400000 | 202.11 |
862876800000 | 203.61 |
862963200000 | 204.44 |
863049600000 | 205.83 |
863136000000 | 208.41 |
863395200000 | 208.12 |
863481600000 | 210.44 |
863568000000 | 214.29 |
863654400000 | 213.02 |
863740800000 | 213.79 |
864000000000 | 211.72 |
864086400000 | 210.92 |
864172800000 | 213.88 |
864259200000 | 208.76 |
864345600000 | 208.1 |
864604800000 | 207.28 |
864691200000 | 205.16 |
864777600000 | 203.24 |
864864000000 | 203.17 |
864950400000 | 199.1 |
865209600000 | 196.33 |
865296000000 | 198.61 |
865382400000 | 199.58 |
865468800000 | 201.81 |
865555200000 | 202.7 |
865814400000 | 203.65 |
865900800000 | 200.86 |
865987200000 | 203.17 |
866073600000 | 204.78 |
866160000000 | 204.82 |
866419200000 | 206.13 |
866505600000 | 204.41 |
866592000000 | 201.87 |
866678400000 | 203.15 |
866764800000 | 203.83 |
867024000000 | 205.09 |
867110400000 | 205.23 |
867196800000 | 206.96 |
867283200000 | 207.38 |
867369600000 | 208.5 |
867628800000 | 206.83 |
867715200000 | 209.15 |
867801600000 | 209.02 |
867888000000 | 210.41 |
867974400000 | 212.83 |
868233600000 | 214.27 |
868320000000 | 211.67 |
868406400000 | 216.03 |
868492800000 | 215.58 |
868579200000 | 213.54 |
868838400000 | 211.51 |
868924800000 | 209.75 |
869011200000 | 214.7 |
869097600000 | 215.35 |
869184000000 | 213.56 |
869443200000 | 212.13 |
869529600000 | 214.54 |
869616000000 | 216.72 |
869702400000 | 213.44 |
869788800000 | 213.92 |
870048000000 | 214.06 |
870134400000 | 213.42 |
870220800000 | 215.11 |
870307200000 | 215.6 |
870393600000 | 210.96 |
870652800000 | 211.61 |
870739200000 | 207.23 |
870825600000 | 208.73 |
870912000000 | 207.64 |
870998400000 | 204.95 |
871257600000 | 203.57 |
871344000000 | 205.35 |
871430400000 | 201.95 |
871516800000 | 199.49 |
871603200000 | 197.21 |
871862400000 | 197.02 |
871948800000 | 197.65 |
872035200000 | 197.77 |
872121600000 | 198.71 |
872208000000 | 194.77 |
872467200000 | 194.28 |
872553600000 | 196.15 |
872640000000 | 196.26 |
872726400000 | 193.99 |
872812800000 | 191.08 |
873072000000 | 192.01 |
873158400000 | 197.42 |
873244800000 | 198.64 |
873331200000 | 198.09 |
873417600000 | 199.66 |
873676800000 | 200.24 |
873763200000 | 197.93 |
873849600000 | 196.87 |
873936000000 | 196.16 |
874022400000 | 196.59 |
874281600000 | 201.34 |
874368000000 | 200.94 |
874454400000 | 201.81 |
874540800000 | 201.69 |
874627200000 | 199.38 |
874886400000 | 200.92 |
874972800000 | 201.84 |
875059200000 | 205.33 |
875145600000 | 205.82 |
875232000000 | 203.2 |
875491200000 | 199.84 |
875577600000 | 204.22 |
875664000000 | 205.63 |
875750400000 | 203.58 |
875836800000 | 205.3 |
876096000000 | 205.03 |
876182400000 | 203.93 |
876268800000 | 204.55 |
876355200000 | 202.66 |
876441600000 | 202.56 |
876700800000 | 215.25 |
876787200000 | 212.5 |
876873600000 | 213.69 |
876960000000 | 214.1 |
877046400000 | 208.99 |
877305600000 | 207.17 |
877392000000 | 207.1 |
877478400000 | 203.32 |
877564800000 | 200.01 |
877651200000 | 200.34 |
877910400000 | 199.44 |
877996800000 | 193.06 |
878083200000 | 201.89 |
878169600000 | 200.86 |
878256000000 | 200.3 |
878515200000 | 201.87 |
878601600000 | 204.27 |
878688000000 | 208.51 |
878774400000 | 206.08 |
878860800000 | 202.19 |
879120000000 | 203.22 |
879206400000 | 201.75 |
879292800000 | 200.87 |
879379200000 | 199.78 |
879465600000 | 199.88 |
879724800000 | 203.52 |
879811200000 | 202.66 |
879897600000 | 201.28 |
879984000000 | 203.01 |
880070400000 | 204.42 |
880329600000 | 203.96 |
880416000000 | 203.93 |
880502400000 | 206.1 |
880588800000 | 206.17 |
880675200000 | 208.62 |
880934400000 | 211.87 |
881020800000 | 211.65 |
881107200000 | 211.85 |
881193600000 | 212.76 |
881280000000 | 211.16 |
881539200000 | 210.38 |
881625600000 | 210.39 |
881712000000 | 210.26 |
881798400000 | 208.44 |
881884800000 | 208.29 |
882144000000 | 210.11 |
882230400000 | 211.33 |
882316800000 | 214.03 |
882403200000 | 213.01 |
882489600000 | 210.54 |
882748800000 | 210.27 |
882835200000 | 208.63 |
882921600000 | 210.71 |
883008000000 | 210.55 |
883094400000 | 211.61 |
883353600000 | 213.69 |
883440000000 | 214.01 |
883526400000 | 212.85 |
883699200000 | 214.43 |
883958400000 | 214.56 |
884044800000 | 214.28 |
884131200000 | 216.29 |
884217600000 | 215.22 |
884304000000 | 214.23 |
884563200000 | 211.48 |
884649600000 | 214.16 |
884736000000 | 215.37 |
884822400000 | 215.91 |
884908800000 | 219.24 |
885168000000 | 220.04 |
885254400000 | 222.88 |
885340800000 | 223.4 |
885427200000 | 225.06 |
885513600000 | 227.27 |
885772800000 | 225.5 |
885859200000 | 226.95 |
885945600000 | 223.79 |
886032000000 | 223.17 |
886118400000 | 225.12 |
886377600000 | 229.12 |
886464000000 | 227.43 |
886550400000 | 229.39 |
886636800000 | 230.27 |
886723200000 | 230.81 |
886982400000 | 229.37 |
887068800000 | 229.5 |
887155200000 | 228.62 |
887241600000 | 228.57 |
887328000000 | 227.49 |
887587200000 | 230.77 |
887673600000 | 233.28 |
887760000000 | 234.24 |
887846400000 | 233 |
887932800000 | 235.63 |
888192000000 | 241.02 |
888278400000 | 239.2 |
888364800000 | 243.35 |
888451200000 | 243.09 |
888537600000 | 243.76 |
888796800000 | 246.23 |
888883200000 | 247.59 |
888969600000 | 248.06 |
889056000000 | 246.39 |
889142400000 | 249.41 |
889401600000 | 243.64 |
889488000000 | 241.1 |
889574400000 | 239.15 |
889660800000 | 242.76 |
889747200000 | 244.81 |
890006400000 | 245.21 |
890092800000 | 244.5 |
890179200000 | 241.11 |
890265600000 | 241.82 |
890352000000 | 238.45 |
890611200000 | 238.86 |
890697600000 | 241.83 |
890784000000 | 244.05 |
890870400000 | 243.23 |
890956800000 | 244.63 |
891216000000 | 240.81 |
891302400000 | 239.83 |
891388800000 | 241.12 |
891475200000 | 242.07 |
891561600000 | 244.6 |
891820800000 | 246.88 |
891907200000 | 241.93 |
891993600000 | 245.53 |
892080000000 | 246.28 |
892512000000 | 245.79 |
892598400000 | 246.2 |
892684800000 | 243.65 |
892771200000 | 244.45 |
893030400000 | 245.34 |
893116800000 | 247.32 |
893203200000 | 243.05 |
893289600000 | 242.19 |
893376000000 | 241.01 |
893635200000 | 233.32 |
893721600000 | 233.8 |
893808000000 | 229.64 |
893894400000 | 234.8 |
894240000000 | 241.53 |
894326400000 | 238.66 |
894412800000 | 238.33 |
894499200000 | 238.32 |
894585600000 | 239.02 |
894844800000 | 243.35 |
894931200000 | 243.26 |
895017600000 | 241.87 |
895104000000 | 241.03 |
895190400000 | 240.86 |
895449600000 | 238.87 |
895536000000 | 243.21 |
895622400000 | 245.43 |
895795200000 | 249.69 |
896054400000 | 252.63 |
896140800000 | 251.26 |
896227200000 | 245.43 |
896313600000 | 247.21 |
896400000000 | 247.65 |
896745600000 | 250.75 |
896832000000 | 254.51 |
896918400000 | 254.48 |
897004800000 | 254.82 |
897264000000 | 255.38 |
897350400000 | 256.41 |
897436800000 | 253.03 |
897523200000 | 251.52 |
897609600000 | 249.57 |
897868800000 | 246.02 |
897955200000 | 249.03 |
898041600000 | 256.19 |
898128000000 | 251.4 |
898214400000 | 249.84 |
898473600000 | 246.91 |
898560000000 | 247.57 |
898646400000 | 247.14 |
898732800000 | 250.18 |
898819200000 | 243.84 |
899078400000 | 245.53 |
899164800000 | 245.51 |
899251200000 | 246.04 |
899337600000 | 244.18 |
899424000000 | 247.66 |
899683200000 | 251.04 |
899769600000 | 252.31 |
899856000000 | 252.47 |
899942400000 | 249.51 |
900028800000 | 251.64 |
900288000000 | 255.7 |
900374400000 | 255.11 |
900460800000 | 258.24 |
900547200000 | 260.51 |
900633600000 | 266.07 |
900892800000 | 268.57 |
900979200000 | 265.17 |
901065600000 | 264.3399 |
901152000000 | 263.5 |
901238400000 | 263.97 |
901497600000 | 260.19 |
901584000000 | 261.31 |
901670400000 | 260.47 |
901756800000 | 264.13 |
901843200000 | 257.26 |
902102400000 | 256.6 |
902188800000 | 255.32 |
902275200000 | 251.51 |
902361600000 | 250.85 |
902448000000 | 252.52 |
902707200000 | 247.16 |
902793600000 | 241.97 |
902880000000 | 247.85 |
902966400000 | 246.64 |
903052800000 | 247.61 |
903312000000 | 249.33 |
903398400000 | 251.97 |
903484800000 | 250.94 |
903571200000 | 250.41 |
903657600000 | 245.23 |
903916800000 | 240.46 |
904003200000 | 246.65 |
904089600000 | 242.26 |
904176000000 | 238.84 |
904262400000 | 244.78 |
904521600000 | 241.47 |
904608000000 | 241.41 |
904694400000 | 251.83 |
904780800000 | 253.65 |
904867200000 | 258 |
905126400000 | 265.04 |
905212800000 | 266.77 |
905299200000 | 267.79 |
905385600000 | 265.65 |
905472000000 | 266.75 |
905731200000 | 269.54 |
905817600000 | 268.36 |
905904000000 | 267.65 |
905990400000 | 261.81 |
906076800000 | 261.25 |
906336000000 | 256.1 |
906422400000 | 263.5 |
906508800000 | 266.8399 |
906595200000 | 269.76 |
906681600000 | 265.44 |
906940800000 | 267.3 |
907027200000 | 269.61 |
907113600000 | 268.23 |
907200000000 | 265.08 |
907286400000 | 261.73 |
907545600000 | 256.07 |
907632000000 | 260.8 |
907718400000 | 257.91 |
907804800000 | 254.3 |
907891200000 | 251.58 |
908150400000 | 258.47 |
908236800000 | 260.99 |
908323200000 | 265.52 |
908409600000 | 265.12 |
908496000000 | 267.49 |
908755200000 | 263.93 |
908841600000 | 263.55 |
908928000000 | 270.73 |
909014400000 | 270.54 |
909100800000 | 267.14 |
909360000000 | 265.21 |
909446400000 | 268.43 |
909532800000 | 267.74 |
909619200000 | 267.55 |
909705600000 | 271.91 |
909964800000 | 272.21 |
910051200000 | 270.82 |
910137600000 | 274.49 |
910224000000 | 276.58 |
910310400000 | 276.45 |
910569600000 | 272 |
910656000000 | 271.21 |
910742400000 | 272.5 |
910828800000 | 270.13 |
910915200000 | 268.61 |
911174400000 | 271.51 |
911260800000 | 271.89 |
911347200000 | 275.89 |
911433600000 | 277.63 |
911520000000 | 283 |
911779200000 | 277.86 |
911865600000 | 271.57 |
911952000000 | 275.56 |
912038400000 | 279.76 |
912124800000 | 277.24 |
912384000000 | 270.85 |
912470400000 | 266.2799 |
912556800000 | 261.32 |
912643200000 | 262.74 |
912729600000 | 266.6 |
912988800000 | 271.58 |
913075200000 | 271.22 |
913161600000 | 273.37 |
913248000000 | 276.74 |
913334400000 | 276.94 |
913593600000 | 276.96 |
913680000000 | 278.76 |
913766400000 | 285 |
913852800000 | 290.14 |
913939200000 | 290.79 |
914198400000 | 295.73 |
914284800000 | 296.14 |
914371200000 | 296.06 |
914457600000 | 295.61 |
914803200000 | 297.31 |
914889600000 | 300.0899 |
914976000000 | 301.27 |
915408000000 | 317.3399 |
915494400000 | 315 |
915580800000 | 317.7 |
915667200000 | 312.85 |
915753600000 | 310.63 |
916012800000 | 310.88 |
916099200000 | 303.67 |
916185600000 | 295.41 |
916272000000 | 301.79 |
916358400000 | 306.2799 |
916617600000 | 309.62 |
916704000000 | 312.9 |
916790400000 | 319.0299 |
916876800000 | 314.4 |
916963200000 | 309.45 |
917222400000 | 310.83 |
917308800000 | 322.82 |
917395200000 | 324.33 |
917481600000 | 329.5899 |
917568000000 | 324.85 |
917827200000 | 324.72 |
917913600000 | 319.36 |
918000000000 | 315.6 |
918086400000 | 313.5899 |
918172800000 | 311.27 |
918432000000 | 312.13 |
918518400000 | 303.12 |
918604800000 | 307.8399 |
918691200000 | 309.75 |
918777600000 | 309.86 |
919036800000 | 307.52 |
919123200000 | 308.32 |
919209600000 | 306.44 |
919296000000 | 309.31 |
919382400000 | 310.02 |
919641600000 | 313.35 |
919728000000 | 316.23 |
919814400000 | 319.52 |
919900800000 | 318.49 |
919987200000 | 318.5899 |
920246400000 | 313.07 |
920332800000 | 315.75 |
920419200000 | 306.86 |
920505600000 | 303.51 |
920592000000 | 308.43 |
920851200000 | 309.47 |
920937600000 | 309.79 |
921024000000 | 312.69 |
921110400000 | 303.35 |
921196800000 | 304.36 |
921456000000 | 302.73 |
921542400000 | 304.25 |
921628800000 | 305.73 |
921715200000 | 306.5299 |
921801600000 | 309.44 |
922060800000 | 305.72 |
922147200000 | 294.22 |
922233600000 | 295.1 |
922320000000 | 296.62 |
922406400000 | 286.8 |
922665600000 | 293.73 |
922752000000 | 296.3 |
922838400000 | 303.13 |
922924800000 | 303.79 |
923011200000 | 303.79 |
923270400000 | 302.29 |
923356800000 | 304.3 |
923443200000 | 302.76 |
923529600000 | 306.92 |
923616000000 | 306.3 |
923875200000 | 305.35 |
923961600000 | 306.51 |
924048000000 | 304.01 |
924134400000 | 300.45 |
924220800000 | 297.68 |
924480000000 | 303.05 |
924566400000 | 298.4 |
924652800000 | 297.44 |
924739200000 | 299.81 |
924825600000 | 300.88 |
925084800000 | 299.33 |
925171200000 | 306.82 |
925257600000 | 305.65 |
925344000000 | 305.31 |
925430400000 | 302.81 |
925689600000 | 301.15 |
925776000000 | 304.3399 |
925862400000 | 305.75 |
925948800000 | 310.2 |
926035200000 | 309.48 |
926294400000 | 310.16 |
926380800000 | 305.8399 |
926467200000 | 300.6 |
926553600000 | 301.3 |
926640000000 | 299.52 |
926899200000 | 292.62 |
926985600000 | 296.41 |
927072000000 | 301.62 |
927158400000 | 305.51 |
927244800000 | 303.76 |
927504000000 | 304.7799 |
927590400000 | 303.17 |
927676800000 | 299.7 |
927763200000 | 295.98 |
927849600000 | 295.54 |
928108800000 | 299.68 |
928195200000 | 296.85 |
928281600000 | 296.33 |
928368000000 | 298.76 |
928454400000 | 295.94 |
928713600000 | 296.87 |
928800000000 | 305.57 |
928886400000 | 306.38 |
928972800000 | 303.58 |
929059200000 | 304.32 |
929318400000 | 301.07 |
929404800000 | 301.49 |
929491200000 | 297.3 |
929577600000 | 297.19 |
929664000000 | 297.36 |
929923200000 | 298.6 |
930009600000 | 294.07 |
930096000000 | 290.27 |
930182400000 | 290.19 |
930268800000 | 293.75 |
930528000000 | 295.71 |
930614400000 | 293.04 |
930700800000 | 291.61 |
930787200000 | 297.01 |
930873600000 | 292.72 |
931132800000 | 290.85 |
931219200000 | 291.02 |
931305600000 | 287.83 |
931392000000 | 283.72 |
931478400000 | 285.86 |
931737600000 | 282.39 |
931824000000 | 281.72 |
931910400000 | 284.73 |
931996800000 | 289.36 |
932083200000 | 286.35 |
932342400000 | 284.13 |
932428800000 | 290.8399 |
932515200000 | 290.45 |
932601600000 | 294.83 |
932688000000 | 290.5899 |
932947200000 | 290.38 |
933033600000 | 290.55 |
933120000000 | 291.4 |
933206400000 | 289.2799 |
933292800000 | 290.8399 |
933552000000 | 290.37 |
933638400000 | 286.83 |
933724800000 | 285.76 |
933811200000 | 276.43 |
933897600000 | 281.64 |
934156800000 | 283.43 |
934243200000 | 283.2799 |
934329600000 | 281.49 |
934416000000 | 282.39 |
934502400000 | 281.35 |
934761600000 | 281.81 |
934848000000 | 279.97 |
934934400000 | 280 |
935020800000 | 281.55 |
935107200000 | 287.31 |
935366400000 | 284.33 |
935452800000 | 283.66 |
935539200000 | 289.8 |
935625600000 | 293.11 |
935712000000 | 294.72 |
935971200000 | 290.67 |
936057600000 | 290.41 |
936144000000 | 291.31 |
936230400000 | 291.07 |
936316800000 | 294.92 |
936576000000 | 295.3 |
936662400000 | 293.24 |
936748800000 | 297.91 |
936835200000 | 298.48 |
936921600000 | 293.2 |
937180800000 | 293.5899 |
937267200000 | 292.96 |
937353600000 | 293.56 |
937440000000 | 290.35 |
937526400000 | 293.08 |
937785600000 | 293.02 |
937872000000 | 289.26 |
937958400000 | 291.83 |
938044800000 | 288.02 |
938131200000 | 280.98 |
938390400000 | 284.98 |
938476800000 | 283.99 |
938563200000 | 283.5 |
938649600000 | 281.24 |
938736000000 | 280.93 |
938995200000 | 287.25 |
939081600000 | 290.14 |
939168000000 | 292.17 |
939254400000 | 294.3399 |
939340800000 | 294.92 |
939600000000 | 295.27 |
939686400000 | 293.17 |
939772800000 | 293.44 |
939859200000 | 292.02 |
939945600000 | 287.43 |
940204800000 | 279.8 |
940291200000 | 283.13 |
940377600000 | 287.5 |
940464000000 | 285.99 |
940550400000 | 288.41 |
940809600000 | 286.96 |
940896000000 | 283.21 |
940982400000 | 282.8399 |
941068800000 | 289.15 |
941155200000 | 295.9 |
941414400000 | 297.63 |
941500800000 | 295.77 |
941587200000 | 301.5 |
941673600000 | 303.51 |
941760000000 | 301.27 |
942019200000 | 298.02 |
942105600000 | 303.88 |
942192000000 | 310.62 |
942278400000 | 318.68 |
942364800000 | 315.17 |
942624000000 | 321.31 |
942710400000 | 322.05 |
942796800000 | 324.6 |
942883200000 | 326.62 |
942969600000 | 330.97 |
943228800000 | 331.5 |
943315200000 | 328.1 |
943401600000 | 332.7799 |
943488000000 | 350.25 |
943574400000 | 347.06 |
943833600000 | 346.61 |
943920000000 | 346.15 |
944006400000 | 349.39 |
944092800000 | 353.1 |
944179200000 | 363.22 |
944438400000 | 374.23 |
944524800000 | 378.36 |
944611200000 | 389.76 |
944697600000 | 397.48 |
944784000000 | 399.12 |
945043200000 | 400.49 |
945129600000 | 395.87 |
945216000000 | 380.47 |
945302400000 | 388.99 |
945388800000 | 389.94 |
945648000000 | 399.54 |
945734400000 | 409.3399 |
945820800000 | 430.19 |
945907200000 | 440.92 |
945993600000 | 445.2 |
946252800000 | 452.01 |
946339200000 | 453.34 |
946425600000 | 443.37 |
946512000000 | 448.25 |
946857600000 | 449.66 |
946944000000 | 436.67 |
947030400000 | 415.82 |
947116800000 | 403.9 |
947203200000 | 413.57 |
947462400000 | 453.1 |
947548800000 | 469.85 |
947635200000 | 464.44 |
947721600000 | 472.83 |
947808000000 | 477.77 |
948067200000 | 486.4 |
948153600000 | 471.45 |
948240000000 | 470.64 |
948326400000 | 486.69 |
948412800000 | 485.56 |
948672000000 | 494.52 |
948758400000 | 489.12 |
948844800000 | 495.88 |
948931200000 | 495.51 |
949017600000 | 491.53 |
949276800000 | 480.92 |
949363200000 | 498.46 |
949449600000 | 543.27 |
949536000000 | 569.86 |
949622400000 | 578.63 |
949881600000 | 573.27 |
949968000000 | 592.65 |
950054400000 | 611.9299 |
950140800000 | 616.4 |
950227200000 | 649.78 |
950486400000 | 693.4299 |
950572800000 | 635.38 |
950659200000 | 616.66 |
950745600000 | 644.45 |
950832000000 | 649.4299 |
951091200000 | 639.09 |
951177600000 | 637.54 |
951264000000 | 651.27 |
951350400000 | 665.37 |
951436800000 | 671.16 |
951696000000 | 649.16 |
951782400000 | 663.73 |
951868800000 | 680.99 |
951955200000 | 675.04 |
952041600000 | 669.01 |
952300800000 | 696.09 |
952387200000 | 701.45 |
952473600000 | 700.13 |
952560000000 | 722.83 |
952646400000 | 725.13 |
952905600000 | 679.98 |
952992000000 | 672.6799 |
953078400000 | 620.37 |
953164800000 | 603.71 |
953251200000 | 633.26 |
953510400000 | 626.85 |
953596800000 | 605.09 |
953683200000 | 584.78 |
953769600000 | 584.21 |
953856000000 | 608.92 |
954115200000 | 615.51 |
954201600000 | 615.03 |
954288000000 | 604.53 |
954374400000 | 554.48 |
954460800000 | 550.49 |
954720000000 | 516.6799 |
954806400000 | 483.71 |
954892800000 | 465.36 |
954979200000 | 504.1 |
955065600000 | 529.21 |
955324800000 | 546.11 |
955411200000 | 509.69 |
955497600000 | 500.59 |
955584000000 | 494.77 |
955670400000 | 471.06 |
955929600000 | 458.36 |
956016000000 | 461.56 |
956102400000 | 467.81 |
956188800000 | 481.88 |
956275200000 | 481.88 |
956534400000 | 481.88 |
956620800000 | 467.7 |
956707200000 | 476.56 |
956793600000 | 454.31 |
956880000000 | 475.02 |
957139200000 | 477.94 |
957225600000 | 503.42 |
957312000000 | 476.44 |
957398400000 | 488.16 |
957484800000 | 491.05 |
957744000000 | 489.26 |
957830400000 | 481.09 |
957916800000 | 466.4 |
958003200000 | 459.62 |
958089600000 | 469.92 |
958348800000 | 464.78 |
958435200000 | 469.9 |
958521600000 | 452.72 |
958608000000 | 438.12 |
958694400000 | 400.13 |
958953600000 | 373.52 |
959040000000 | 381.7 |
959126400000 | 378.17 |
959212800000 | 405.66 |
959299200000 | 412.8399 |
959558400000 | 426.38 |
959644800000 | 438.83 |
959731200000 | 440.22 |
959817600000 | 453.42 |
959904000000 | 478.74 |
960163200000 | 471.94 |
960249600000 | 469.46 |
960336000000 | 461.1 |
960422400000 | 467 |
960508800000 | 467.24 |
960768000000 | 466.96 |
960854400000 | 466.48 |
960940800000 | 468.81 |
961027200000 | 460.62 |
961113600000 | 469.8 |
961372800000 | 471.74 |
961459200000 | 460.57 |
961545600000 | 455.58 |
961632000000 | 454.89 |
961718400000 | 453.94 |
961977600000 | 454.78 |
962064000000 | 457.52 |
962150400000 | 452.64 |
962236800000 | 439.47 |
962323200000 | 445.03 |
962582400000 | 445.21 |
962668800000 | 446.58 |
962755200000 | 447.98 |
962841600000 | 445.27 |
962928000000 | 447.34 |
963187200000 | 449.47 |
963273600000 | 445.6 |
963360000000 | 443.19 |
963446400000 | 451.08 |
963532800000 | 455.06 |
963792000000 | 464.04 |
963878400000 | 461.23 |
963964800000 | 455.34 |
964051200000 | 462.93 |
964137600000 | 458.92 |
964396800000 | 459.99 |
964483200000 | 460.34 |
964569600000 | 459.89 |
964656000000 | 451.87 |
964742400000 | 437.13 |
965001600000 | 435.51 |
965088000000 | 438.6 |
965174400000 | 435.18 |
965260800000 | 419.45 |
965347200000 | 425.71 |
965606400000 | 430.53 |
965692800000 | 425.63 |
965779200000 | 425.61 |
965865600000 | 430.74 |
965952000000 | 426.43 |
966211200000 | 428.09 |
966297600000 | 436.36 |
966384000000 | 434.98 |
966470400000 | 431.19 |
966556800000 | 422.67 |
966816000000 | 423.66 |
966902400000 | 423.64 |
966988800000 | 418.21 |
967075200000 | 417.76 |
967161600000 | 423.63 |
967420800000 | 428.44 |
967507200000 | 430.31 |
967593600000 | 437.34 |
967680000000 | 448.36 |
967766400000 | 468.27 |
968025600000 | 476.2 |
968112000000 | 462.64 |
968198400000 | 443.11 |
968284800000 | 441.37 |
968371200000 | 429.91 |
968630400000 | 431.08 |
968716800000 | 427.1 |
968803200000 | 419.51 |
968889600000 | 423.02 |
968976000000 | 414.57 |
969235200000 | 407.14 |
969321600000 | 400.19 |
969408000000 | 393.07 |
969494400000 | 390.88 |
969580800000 | 397.37 |
969840000000 | 407.6 |
969926400000 | 403.38 |
970012800000 | 395.86 |
970099200000 | 386.81 |
970185600000 | 385.07 |
970444800000 | 385.98 |
970531200000 | 390.65 |
970617600000 | 381.19 |
970704000000 | 381.44 |
970790400000 | 370.55 |
971049600000 | 358.25 |
971136000000 | 361.9 |
971222400000 | 345.9 |
971308800000 | 339.71 |
971395200000 | 341.39 |
971654400000 | 348.05 |
971740800000 | 349.3 |
971827200000 | 334.15 |
971913600000 | 348.32 |
972000000000 | 352.19 |
972259200000 | 352.81 |
972345600000 | 365.73 |
972432000000 | 358.52 |
972518400000 | 357.42 |
972604800000 | 366.1 |
972864000000 | 369.73 |
972950400000 | 373.86 |
973036800000 | 384 |
973123200000 | 384.3399 |
973209600000 | 387.22 |
973468800000 | 385.58 |
973555200000 | 384.98 |
973641600000 | 378.81 |
973728000000 | 378.42 |
973814400000 | 361.74 |
974073600000 | 346.88 |
974160000000 | 360.27 |
974246400000 | 364.9 |
974332800000 | 361.15 |
974419200000 | 354.32 |
974678400000 | 343.26 |
974764800000 | 337.02 |
974851200000 | 328.44 |
974937600000 | 330.11 |
975024000000 | 338.06 |
975283200000 | 346.7799 |
975369600000 | 340.17 |
975456000000 | 335.49 |
975542400000 | 334.99 |
975628800000 | 343.82 |
975888000000 | 340.08 |
975974400000 | 347.29 |
976060800000 | 354.8 |
976147200000 | 353.89 |
976233600000 | 348.41 |
976492800000 | 345.88 |
976579200000 | 354.82 |
976665600000 | 355.83 |
976752000000 | 353.06 |
976838400000 | 348.99 |
977097600000 | 350.16 |
977184000000 | 347.14 |
977270400000 | 339.98 |
977356800000 | 335.73 |
977443200000 | 341.79 |
977875200000 | 346.08 |
977961600000 | 349.5 |
978048000000 | 352.61 |
978393600000 | 347.23 |
978480000000 | 332.74 |
978566400000 | 353.9 |
978652800000 | 358.91 |
978912000000 | 352.12 |
978998400000 | 351.36 |
979084800000 | 352.5899 |
979171200000 | 358.91 |
979257600000 | 372.95 |
979516800000 | 371.18 |
979603200000 | 365.65 |
979689600000 | 376.22 |
979776000000 | 378.85 |
979862400000 | 382.21 |
980121600000 | 381.75 |
980208000000 | 380.5299 |
980294400000 | 380 |
980380800000 | 378.41 |
980467200000 | 374.55 |
980726400000 | 371.8399 |
980812800000 | 379.23 |
980899200000 | 382.61 |
980985600000 | 381.08 |
981072000000 | 373.26 |
981331200000 | 372.02 |
981417600000 | 369.57 |
981504000000 | 364.96 |
981590400000 | 361.92 |
981676800000 | 358.3 |
981936000000 | 361.14 |
982022400000 | 353.95 |
982108800000 | 344.57 |
982195200000 | 345.04 |
982281600000 | 334.08 |
982540800000 | 337.98 |
982627200000 | 331.43 |
982713600000 | 325.5 |
982800000000 | 324.75 |
982886400000 | 327.85 |
983145600000 | 331.37 |
983232000000 | 332.82 |
983318400000 | 330.19 |
983404800000 | 326.3 |
983491200000 | 325.57 |
983750400000 | 339.04 |
983836800000 | 339.51 |
983923200000 | 339.04 |
984009600000 | 340.61 |
984096000000 | 338.86 |
984355200000 | 328.46 |
984441600000 | 320.82 |
984528000000 | 312.06 |
984614400000 | 310.56 |
984700800000 | 306.48 |
984960000000 | 305.5899 |
985046400000 | 309.51 |
985132800000 | 294.6 |
985219200000 | 276.35 |
985305600000 | 285.25 |
985564800000 | 296.49 |
985651200000 | 303.42 |
985737600000 | 303.41 |
985824000000 | 300.1 |
985910400000 | 300.75 |
986169600000 | 301.31 |
986256000000 | 293.73 |
986342400000 | 293.0299 |
986428800000 | 297.02 |
986515200000 | 298.4 |
986774400000 | 301.0299 |
986860800000 | 305.15 |
986947200000 | 314.43 |
987033600000 | 316.31 |
987465600000 | 309.66 |
987552000000 | 324.04 |
987638400000 | 330.23 |
987724800000 | 334.83 |
987984000000 | 329.44 |
988070400000 | 333.42 |
988156800000 | 333.23 |
988243200000 | 337.07 |
988329600000 | 338.65 |
988588800000 | 341.88 |
988675200000 | 344.12 |
988761600000 | 344.56 |
988848000000 | 337.18 |
988934400000 | 336.49 |
989193600000 | 333.2799 |
989280000000 | 334.65 |
989366400000 | 332.52 |
989452800000 | 336.69 |
989539200000 | 333.2799 |
989798400000 | 327.36 |
989884800000 | 327.62 |
989971200000 | 328.95 |
990057600000 | 332.39 |
990144000000 | 334.3 |
990403200000 | 333.11 |
990489600000 | 336.2 |
990576000000 | 330.1 |
990662400000 | 330.12 |
990748800000 | 327.57 |
991008000000 | 329.21 |
991094400000 | 322.22 |
991180800000 | 317.8 |
991267200000 | 312.48 |
991353600000 | 312.91 |
991612800000 | 311.5899 |
991699200000 | 317.25 |
991785600000 | 316.45 |
991872000000 | 314.85 |
991958400000 | 314.07 |
992217600000 | 309.56 |
992304000000 | 305.39 |
992390400000 | 307.31 |
992476800000 | 305.18 |
992563200000 | 302.66 |
992822400000 | 296.52 |
992908800000 | 293.88 |
992995200000 | 286.91 |
993081600000 | 286.44 |
993168000000 | 284.72 |
993427200000 | 289.97 |
993513600000 | 281.39 |
993600000000 | 278.2 |
993686400000 | 274.68 |
993772800000 | 286 |
994032000000 | 293.0299 |
994118400000 | 292.21 |
994204800000 | 289.3 |
994291200000 | 278.74 |
994377600000 | 274.45 |
994636800000 | 273.8399 |
994723200000 | 273.87 |
994809600000 | 268.2 |
994896000000 | 271.93 |
994982400000 | 277.93 |
995241600000 | 279.0299 |
995328000000 | 274.07 |
995414400000 | 272.15 |
995500800000 | 269.31 |
995587200000 | 265.0299 |
995846400000 | 272.41 |
995932800000 | 275.17 |
996019200000 | 271.55 |
996105600000 | 274.04 |
996192000000 | 282.06 |
996451200000 | 286.65 |
996537600000 | 289.48 |
996624000000 | 293.41 |
996710400000 | 294.0299 |
996796800000 | 290.76 |
997056000000 | 291.3399 |
997142400000 | 286.51 |
997228800000 | 284.65 |
997315200000 | 283.68 |
997401600000 | 278.99 |
997660800000 | 282.7 |
997747200000 | 286.27 |
997833600000 | 284.52 |
997920000000 | 281.62 |
998006400000 | 274.93 |
998265600000 | 271.93 |
998352000000 | 276.5299 |
998438400000 | 271.76 |
998524800000 | 272.82 |
998611200000 | 279.2799 |
998870400000 | 280.15 |
998956800000 | 274.91 |
999043200000 | 276.52 |
999129600000 | 271.2799 |
999216000000 | 268.8399 |
999475200000 | 260.42 |
999561600000 | 256.27 |
999648000000 | 246.32 |
999734400000 | 236 |
999820800000 | 231.75 |
1000080000000 | 226.58 |
1000166400000 | 216.55 |
1000252800000 | 211.79 |
1000339200000 | 213.72 |
1000425600000 | 196.32 |
1000684800000 | 208.09 |
1000771200000 | 203.11 |
1000857600000 | 203.72 |
1000944000000 | 200.07 |
1001030400000 | 200.41 |
1001289600000 | 216.15 |
1001376000000 | 218.14 |
1001462400000 | 220.91 |
1001548800000 | 219.52 |
1001635200000 | 220.42 |
1001894400000 | 217.12 |
1001980800000 | 212.08 |
1002067200000 | 207.05 |
1002153600000 | 217.64 |
1002240000000 | 216.99 |
1002499200000 | 216.24 |
1002585600000 | 217.67 |
1002672000000 | 225.56 |
1002758400000 | 230.23 |
1002844800000 | 229.8 |
1003104000000 | 222.2 |
1003190400000 | 232.29 |
1003276800000 | 238.33 |
1003363200000 | 230.76 |
1003449600000 | 226.38 |
1003708800000 | 228.25 |
1003795200000 | 233.13 |
1003881600000 | 233.26 |
1003968000000 | 225.54 |
1004054400000 | 230.9 |
1004313600000 | 227.26 |
1004400000000 | 221.83 |
1004486400000 | 229.02 |
1004572800000 | 231.13 |
1004659200000 | 234.03 |
1004918400000 | 238.05 |
1005004800000 | 238.1 |
1005091200000 | 238.62 |
1005177600000 | 243.37 |
1005264000000 | 239.46 |
1005523200000 | 233.62 |
1005609600000 | 241.69 |
1005696000000 | 250.56 |
1005782400000 | 259.79 |
1005868800000 | 260.67 |
1006128000000 | 261.57 |
1006214400000 | 253.37 |
1006300800000 | 247.46 |
1006387200000 | 251.82 |
1006473600000 | 249.92 |
1006732800000 | 253.04 |
1006819200000 | 247.65 |
1006905600000 | 246.09 |
1006992000000 | 245.87 |
1007078400000 | 249.84 |
1007337600000 | 247.57 |
1007424000000 | 252.95 |
1007510400000 | 264.2 |
1007596800000 | 262.98 |
1007683200000 | 261.72 |
1007942400000 | 257.37 |
1008028800000 | 251.35 |
1008115200000 | 253.56 |
1008201600000 | 241.31 |
1008288000000 | 241.64 |
1008547200000 | 252.18 |
1008633600000 | 256.91 |
1008720000000 | 254.65 |
1008806400000 | 251.11 |
1008892800000 | 255.14 |
1009152000000 | 254.45 |
1009411200000 | 257.92 |
1009497600000 | 258.37 |
1009756800000 | 258.96 |
1009929600000 | 264.16 |
1010016000000 | 270.9 |
1010102400000 | 269.0899 |
1010361600000 | 259.6 |
1010448000000 | 257.69 |
1010534400000 | 255.61 |
1010620800000 | 250.96 |
1010707200000 | 252.61 |
1010966400000 | 245.36 |
1011052800000 | 246.59 |
1011139200000 | 240.04 |
1011225600000 | 242.77 |
1011312000000 | 241.45 |
1011571200000 | 238.69 |
1011657600000 | 238.71 |
1011744000000 | 231.78 |
1011830400000 | 237.27 |
1011916800000 | 231.83 |
1012176000000 | 234.91 |
1012262400000 | 235.37 |
1012348800000 | 226.71 |
1012435200000 | 224.41 |
1012521600000 | 225.62 |
1012780800000 | 223.08 |
1012867200000 | 215.45 |
1012953600000 | 212.21 |
1013040000000 | 214.75 |
1013126400000 | 218.98 |
1013385600000 | 223.93 |
1013472000000 | 221.85 |
1013558400000 | 220.83 |
1013644800000 | 224.04 |
1013731200000 | 219.63 |
1013990400000 | 217.33 |
1014076800000 | 213.95 |
1014163200000 | 208.12 |
1014249600000 | 210.45 |
1014336000000 | 209.1399 |
1014595200000 | 213.24 |
1014681600000 | 215.06 |
1014768000000 | 219.25 |
1014854400000 | 220.58 |
1014940800000 | 220.28 |
1015200000000 | 234.25 |
1015286400000 | 234.43 |
1015372800000 | 240.77 |
1015459200000 | 243.61 |
1015545600000 | 238.92 |
1015804800000 | 234.21 |
1015891200000 | 230.13 |
1015977600000 | 230.78 |
1016064000000 | 229.36 |
1016150400000 | 229.23 |
1016409600000 | 233.5 |
1016496000000 | 235.96 |
1016582400000 | 232.88 |
1016668800000 | 229.62 |
1016755200000 | 228.92 |
1017014400000 | 228.36 |
1017100800000 | 227.68 |
1017187200000 | 227.88 |
1017273600000 | 231.14 |
1017705600000 | 229.72 |
1017792000000 | 227.53 |
1017878400000 | 222.77 |
1017964800000 | 219.17 |
1018224000000 | 211.28 |
1018310400000 | 213.55 |
1018396800000 | 214.96 |
1018483200000 | 209.13 |
1018569600000 | 212.89 |
1018828800000 | 216.04 |
1018915200000 | 221.86 |
1019001600000 | 224.06 |
1019088000000 | 224.72 |
1019174400000 | 226.09 |
1019433600000 | 222.44 |
1019520000000 | 221 |
1019606400000 | 218.22 |
1019692800000 | 215.71 |
1019779200000 | 216.15 |
1020038400000 | 214.31 |
1020124800000 | 209.76 |
1020211200000 | 210.97 |
1020297600000 | 204.07 |
1020384000000 | 200.65 |
1020643200000 | 199.07 |
1020729600000 | 195.03 |
1020816000000 | 201.1399 |
1020902400000 | 204.77 |
1020988800000 | 201.03 |
1021248000000 | 199.33 |
1021334400000 | 202.4 |
1021420800000 | 208.87 |
1021507200000 | 210.01 |
1021593600000 | 212.11 |
1021852800000 | 208.16 |
1021939200000 | 210.35 |
1022025600000 | 205.54 |
1022112000000 | 208.9 |
1022198400000 | 207.85 |
1022457600000 | 209.6 |
1022544000000 | 210.91 |
1022630400000 | 211.89 |
1022716800000 | 207.6 |
1022803200000 | 211.31 |
1023062400000 | 209.3899 |
1023148800000 | 202.48 |
1023235200000 | 203.63 |
1023321600000 | 204.62 |
1023408000000 | 199.66 |
1023667200000 | 200.19 |
1023753600000 | 206.78 |
1023840000000 | 199.34 |
1023926400000 | 194.07 |
1024012800000 | 189.8899 |
1024272000000 | 196.84 |
1024358400000 | 199.74 |
1024444800000 | 196.6399 |
1024531200000 | 188.82 |
1024617600000 | 182.91 |
1024876800000 | 166.35 |
1024963200000 | 171.68 |
1025049600000 | 176.49 |
1025136000000 | 171.4 |
1025222400000 | 179 |
1025481600000 | 184.73 |
1025568000000 | 164.24 |
1025654400000 | 148.28 |
1025740800000 | 151.47 |
1025827200000 | 161.28 |
1026086400000 | 165.33 |
1026172800000 | 167.21 |
1026259200000 | 160.31 |
1026345600000 | 154.56 |
1026432000000 | 156.62 |
1026691200000 | 150.55 |
1026777600000 | 150.85 |
1026864000000 | 157.22 |
1026950400000 | 163.63 |
1027036800000 | 159.05 |
1027296000000 | 150.9199 |
1027382400000 | 144.53 |
1027468800000 | 140.6399 |
1027555200000 | 145.04 |
1027641600000 | 143.69 |
1027900800000 | 150.68 |
1027987200000 | 148.8899 |
1028073600000 | 148.78 |
1028160000000 | 141.75 |
1028246400000 | 139.66 |
1028505600000 | 133.27 |
1028592000000 | 134.06 |
1028678400000 | 132.34 |
1028764800000 | 137.24 |
1028851200000 | 140.1699 |
1029110400000 | 137.74 |
1029196800000 | 139.36 |
1029283200000 | 129.59 |
1029369600000 | 129.38 |
1029456000000 | 129.23 |
1029715200000 | 137.87 |
1029801600000 | 140.24 |
1029888000000 | 142.26 |
1029974400000 | 144.81 |
1030060800000 | 143.02 |
1030320000000 | 140.26 |
1030406400000 | 146.86 |
1030492800000 | 140.82 |
1030579200000 | 138.15 |
1030665600000 | 139.12 |
1030924800000 | 138.85 |
1031011200000 | 135.71 |
1031097600000 | 135.01 |
1031184000000 | 132.96 |
1031270400000 | 139.1 |
1031529600000 | 136.6 |
1031616000000 | 138.94 |
1031702400000 | 143.23 |
1031788800000 | 141.5 |
1031875200000 | 136.34 |
1032134400000 | 135.58 |
1032220800000 | 134.73 |
1032307200000 | 133.78 |
1032393600000 | 133.65 |
1032480000000 | 131.78 |
1032739200000 | 127.2 |
1032825600000 | 127.13 |
1032912000000 | 128.43 |
1032998400000 | 132.91 |
1033084800000 | 134.3 |
1033344000000 | 127.86 |
1033430400000 | 129.08 |
1033516800000 | 133.6699 |
1033603200000 | 133.29 |
1033689600000 | 129.9 |
1033948800000 | 125.42 |
1034035200000 | 122.42 |
1034121600000 | 121.66 |
1034208000000 | 125.53 |
1034294400000 | 130.53 |
1034553600000 | 130.33 |
1034640000000 | 138.83 |
1034726400000 | 138.22 |
1034812800000 | 144.56 |
1034899200000 | 144.3899 |
1035158400000 | 143.37 |
1035244800000 | 142.37 |
1035331200000 | 138.75 |
1035417600000 | 141.43 |
1035504000000 | 139.41 |
1035763200000 | 145.46 |
1035849600000 | 138.46 |
1035936000000 | 140.07 |
1036022400000 | 142.63 |
1036108800000 | 142.79 |
1036368000000 | 147.98 |
1036454400000 | 150.27 |
1036540800000 | 149.09 |
1036627200000 | 146.11 |
1036713600000 | 147.61 |
1036972800000 | 146.21 |
1037059200000 | 144.12 |
1037145600000 | 141.82 |
1037232000000 | 143.12 |
1037318400000 | 143.98 |
1037577600000 | 145.34 |
1037664000000 | 143.22 |
1037750400000 | 141.74 |
1037836800000 | 153.04 |
1037923200000 | 154.37 |
1038182400000 | 154.79 |
1038268800000 | 154.04 |
1038355200000 | 157.94 |
1038441600000 | 163.82 |
1038528000000 | 163.34 |
1038787200000 | 164.07 |
1038873600000 | 157.98 |
1038960000000 | 156.97 |
1039046400000 | 154.9 |
1039132800000 | 154.93 |
1039392000000 | 151.28 |
1039478400000 | 151.34 |
1039564800000 | 154.06 |
1039651200000 | 153.84 |
1039737600000 | 149.9 |
1039996800000 | 154.12 |
1040083200000 | 151.8 |
1040169600000 | 149.19 |
1040256000000 | 149.56 |
1040342400000 | 151.4199 |
1040601600000 | 149.58 |
1040688000000 | 149.15 |
1040947200000 | 147.62 |
1041206400000 | 148.49 |
1041292800000 | 150.46 |
1041465600000 | 154.4 |
1041552000000 | 158.54 |
1041811200000 | 160.55 |
1041897600000 | 156.34 |
1041984000000 | 157.24 |
1042070400000 | 158.86 |
1042156800000 | 159.25 |
1042416000000 | 157.26 |
1042502400000 | 159.65 |
1042588800000 | 157.36 |
1042675200000 | 158.11 |
1042761600000 | 153.82 |
1043020800000 | 152.22 |
1043107200000 | 149.62 |
1043193600000 | 149.15 |
1043280000000 | 149.8 |
1043366400000 | 150.1 |
1043625600000 | 146.69 |
1043712000000 | 144.4 |
1043798400000 | 144.2 |
1043884800000 | 146.79 |
1043971200000 | 146.18 |
1044230400000 | 149.62 |
1044316800000 | 145.54 |
1044403200000 | 143.43 |
1044489600000 | 142.48 |
1044576000000 | 139.47 |
1044835200000 | 137.66 |
1044921600000 | 140.88 |
1045008000000 | 135.4 |
1045094400000 | 135.35 |
1045180800000 | 136.27 |
1045440000000 | 139.43 |
1045526400000 | 139.8899 |
1045612800000 | 135.33 |
1045699200000 | 135.69 |
1045785600000 | 135.5 |
1046044800000 | 133.24 |
1046131200000 | 125.62 |
1046217600000 | 124.96 |
1046304000000 | 127.21 |
1046390400000 | 131.37 |
1046649600000 | 133.3 |
1046736000000 | 128.71 |
1046822400000 | 130.68 |
1046908800000 | 129.32 |
1046995200000 | 125.26 |
1047254400000 | 123.5 |
1047340800000 | 121.69 |
1047427200000 | 118.27 |
1047513600000 | 125.48 |
1047600000000 | 132.46 |
1047859200000 | 136.1399 |
1047945600000 | 135.07 |
1048032000000 | 139.1399 |
1048118400000 | 134.48 |
1048204800000 | 138.44 |
1048464000000 | 132.35 |
1048550400000 | 133.77 |
1048636800000 | 134.1399 |
1048723200000 | 132.05 |
1048809600000 | 133.91 |
1049068800000 | 128.04 |
1049155200000 | 129.83 |
1049241600000 | 133.86 |
1049328000000 | 135.08 |
1049414400000 | 136.15 |
1049673600000 | 140.9 |
1049760000000 | 138.76 |
1049846400000 | 137.08 |
1049932800000 | 133.32 |
1050019200000 | 134.45 |
1050278400000 | 136.79 |
1050364800000 | 140.37 |
1050451200000 | 142.96 |
1050537600000 | 143.1699 |
1050969600000 | 145.2 |
1051056000000 | 148.48 |
1051142400000 | 147.48 |
1051228800000 | 145.44 |
1051488000000 | 147.43 |
1051574400000 | 149.27 |
1051660800000 | 151.5 |
1051747200000 | 152.26 |
1051833600000 | 148.5 |
1052092800000 | 152.1399 |
1052179200000 | 155.02 |
1052265600000 | 153.66 |
1052352000000 | 150.81 |
1052438400000 | 150.85 |
1052697600000 | 150.75 |
1052784000000 | 151.45 |
1052870400000 | 152.73 |
1052956800000 | 152.71 |
1053043200000 | 159.51 |
1053302400000 | 153.91 |
1053388800000 | 153.78 |
1053475200000 | 154.79 |
1053561600000 | 160.75 |
1053648000000 | 162.7 |
1053907200000 | 161.75 |
1053993600000 | 162.65 |
1054080000000 | 165.46 |
1054166400000 | 166.32 |
1054252800000 | 165.23 |
1054512000000 | 167.81 |
1054598400000 | 166.13 |
1054684800000 | 166.63 |
1054771200000 | 169.3899 |
1054857600000 | 175.4 |
1055116800000 | 171.6699 |
1055203200000 | 170.48 |
1055289600000 | 174.25 |
1055376000000 | 173.09 |
1055462400000 | 173.66 |
1055721600000 | 178.08 |
1055808000000 | 178.6399 |
1055894400000 | 175.27 |
1055980800000 | 171.47 |
1056067200000 | 171.36 |
1056326400000 | 167.78 |
1056412800000 | 164.03 |
1056499200000 | 167.43 |
1056585600000 | 164.32 |
1056672000000 | 167.74 |
1056931200000 | 165.38 |
1057017600000 | 162.46 |
1057104000000 | 165.56 |
1057190400000 | 165.16 |
1057276800000 | 165.86 |
1057536000000 | 168.81 |
1057622400000 | 169.6 |
1057708800000 | 167.36 |
1057795200000 | 165.68 |
1057881600000 | 165.45 |
1058140800000 | 166.85 |
1058227200000 | 164.18 |
1058313600000 | 164.91 |
1058400000000 | 163.08 |
1058486400000 | 165.87 |
1058745600000 | 164.93 |
1058832000000 | 165.79 |
1058918400000 | 167.19 |
1059004800000 | 169.43 |
1059091200000 | 169.88 |
1059350400000 | 171.59 |
1059436800000 | 170.35 |
1059523200000 | 168.8899 |
1059609600000 | 166.56 |
1059696000000 | 165.3899 |
1059955200000 | 165.76 |
1060041600000 | 167.6 |
1060128000000 | 164.36 |
1060214400000 | 164.79 |
1060300800000 | 165.91 |
1060560000000 | 167.82 |
1060646400000 | 167.94 |
1060732800000 | 168.61 |
1060819200000 | 169.34 |
1060905600000 | 169.71 |
1061164800000 | 167.51 |
1061251200000 | 165.87 |
1061337600000 | 165.53 |
1061424000000 | 163.61 |
1061510400000 | 167.07 |
1061769600000 | 166.05 |
1061856000000 | 164.11 |
1061942400000 | 164.95 |
1062028800000 | 166.1699 |
1062115200000 | 167.8 |
1062374400000 | 171.43 |
1062460800000 | 170.76 |
1062547200000 | 177.13 |
1062633600000 | 177.58 |
1062720000000 | 180.25 |
1062979200000 | 180.87 |
1063065600000 | 179.04 |
1063152000000 | 172.75 |
1063238400000 | 172.49 |
1063324800000 | 173.62 |
1063584000000 | 173.94 |
1063670400000 | 172.57 |
1063756800000 | 177.23 |
1063843200000 | 176.96 |
1063929600000 | 176.4 |
1064188800000 | 174.19 |
1064275200000 | 173.6399 |
1064361600000 | 175.51 |
1064448000000 | 174.11 |
1064534400000 | 172.19 |
1064793600000 | 171.83 |
1064880000000 | 169.9199 |
1064966400000 | 172.91 |
1065052800000 | 172.48 |
1065139200000 | 176.87 |
1065398400000 | 178.31 |
1065484800000 | 178.54 |
1065571200000 | 179.06 |
1065657600000 | 182.11 |
1065744000000 | 184.59 |
1066003200000 | 182.8899 |
1066089600000 | 183.47 |
1066176000000 | 185.73 |
1066262400000 | 184.98 |
1066348800000 | 185.3 |
1066608000000 | 186.6 |
1066694400000 | 187.25 |
1066780800000 | 186.55 |
1066867200000 | 183.2 |
1066953600000 | 183.54 |
1067212800000 | 184.9199 |
1067299200000 | 186.23 |
1067385600000 | 187.47 |
1067472000000 | 188.15 |
1067558400000 | 184.97 |
1067817600000 | 187.73 |
1067904000000 | 187.45 |
1067990400000 | 185.83 |
1068076800000 | 185.72 |
1068163200000 | 189.5 |
1068422400000 | 187.9 |
1068508800000 | 186.88 |
1068595200000 | 190.36 |
1068681600000 | 193.52 |
1068768000000 | 195 |
1069027200000 | 190.09 |
1069113600000 | 193.6699 |
1069200000000 | 193.98 |
1069286400000 | 192.5 |
1069372800000 | 195.51 |
1069632000000 | 195.85 |
1069718400000 | 196.65 |
1069804800000 | 199.72 |
1069891200000 | 199.66 |
1069977600000 | 200.9 |
1070236800000 | 204.7 |
1070323200000 | 206.73 |
1070409600000 | 207.11 |
1070496000000 | 205.16 |
1070582400000 | 203.26 |
1070841600000 | 204.16 |
1070928000000 | 204.78 |
1071014400000 | 203.08 |
1071100800000 | 202.8899 |
1071187200000 | 203.8 |
1071446400000 | 204.4 |
1071532800000 | 204.4 |
1071619200000 | 204.37 |
1071705600000 | 205.5 |
1071792000000 | 204.8899 |
1072051200000 | 205.68 |
1072137600000 | 204.24 |
1072224000000 | 206.23 |
1072656000000 | 207.1 |
1072742400000 | 208.11 |
1072828800000 | 210.14 |
1073001600000 | 211.93 |
1073260800000 | 216.48 |
1073347200000 | 217.36 |
1073433600000 | 216.52 |
1073520000000 | 221.02 |
1073606400000 | 221.48 |
1073865600000 | 219.09 |
1073952000000 | 221.31 |
1074038400000 | 221.4 |
1074124800000 | 220.59 |
1074211200000 | 221.66 |
1074470400000 | 221.93 |
1074556800000 | 224.95 |
1074643200000 | 226.19 |
1074729600000 | 226.69 |
1074816000000 | 227.21 |
1075075200000 | 225.45 |
1075161600000 | 228.13 |
1075248000000 | 228.9 |
1075334400000 | 222.31 |
1075420800000 | 222.45 |
1075680000000 | 224.02 |
1075766400000 | 223.05 |
1075852800000 | 219.71 |
1075939200000 | 223.31 |
1076025600000 | 223.38 |
1076284800000 | 225.24 |
1076371200000 | 226.72 |
1076457600000 | 228.55 |
1076544000000 | 231 |
1076630400000 | 227.74 |
1076889600000 | 227.61 |
1076976000000 | 234.12 |
1077062400000 | 233.07 |
1077148800000 | 235.45 |
1077235200000 | 233.01 |
1077494400000 | 232.12 |
1077580800000 | 231.04 |
1077667200000 | 232.78 |
1077753600000 | 231.84 |
1077840000000 | 230.48 |
1078099200000 | 232.27 |
1078185600000 | 230.92 |
1078272000000 | 225.67 |
1078358400000 | 227.71 |
1078444800000 | 231.45 |
1078704000000 | 230.38 |
1078790400000 | 228.1 |
1078876800000 | 222.43 |
1078963200000 | 215.52 |
1079049600000 | 216.89 |
1079308800000 | 209.3 |
1079395200000 | 212.75 |
1079481600000 | 214.22 |
1079568000000 | 212.9 |
1079654400000 | 212.31 |
1079913600000 | 206.35 |
1080000000000 | 208.11 |
1080086400000 | 205.61 |
1080172800000 | 209.96 |
1080259200000 | 209.15 |
1080518400000 | 212.7 |
1080604800000 | 211.78 |
1080691200000 | 215.34 |
1080777600000 | 219.1 |
1080864000000 | 219.91 |
1081123200000 | 218.84 |
1081209600000 | 216.39 |
1081296000000 | 219.01 |
1081382400000 | 217.8 |
1081814400000 | 216.65 |
1081900800000 | 214.73 |
1081987200000 | 214.22 |
1082073600000 | 217.33 |
1082332800000 | 217.51 |
1082419200000 | 217.3 |
1082505600000 | 214.56 |
1082592000000 | 217.45 |
1082678400000 | 219.15 |
1082937600000 | 219.91 |
1083024000000 | 219.58 |
1083110400000 | 215.27 |
1083196800000 | 214.64 |
1083283200000 | 213.94 |
1083542400000 | 215.74 |
1083628800000 | 216.51 |
1083715200000 | 219.25 |
1083801600000 | 213.6 |
1083888000000 | 210.07 |
1084147200000 | 202.44 |
1084233600000 | 204.41 |
1084320000000 | 202.33 |
1084406400000 | 202.51 |
1084492800000 | 201.38 |
1084752000000 | 200.24 |
1084838400000 | 201.69 |
1084924800000 | 208.75 |
1085011200000 | 205.66 |
1085097600000 | 207.52 |
1085356800000 | 207.56 |
1085443200000 | 207.66 |
1085529600000 | 209.08 |
1085616000000 | 215.83 |
1085702400000 | 215.07 |
1085961600000 | 217.51 |
1086048000000 | 213.87 |
1086134400000 | 216.6 |
1086220800000 | 216.5 |
1086307200000 | 219.14 |
1086566400000 | 221.99 |
1086652800000 | 221.05 |
1086739200000 | 218 |
1086825600000 | 217.36 |
1086912000000 | 215.5 |
1087171200000 | 213.17 |
1087257600000 | 215.52 |
1087344000000 | 215.36 |
1087430400000 | 217.09 |
1087516800000 | 219.09 |
1087776000000 | 219.68 |
1087862400000 | 218.04 |
1087948800000 | 219.5 |
1088035200000 | 223.59 |
1088121600000 | 223.62 |
1088380800000 | 227.54 |
1088467200000 | 226.31 |
1088553600000 | 224.96 |
1088640000000 | 224.55 |
1088726400000 | 225.41 |
1088985600000 | 223.98 |
1089072000000 | 221.63 |
1089158400000 | 223.13 |
1089244800000 | 222.1 |
1089331200000 | 222.59 |
1089590400000 | 222.35 |
1089676800000 | 220.04 |
1089763200000 | 219.19 |
1089849600000 | 214.46 |
1089936000000 | 216.48 |
1090195200000 | 213.19 |
1090281600000 | 214.84 |
1090368000000 | 215.11 |
1090454400000 | 211.75 |
1090540800000 | 208.21 |
1090800000000 | 206.37 |
1090886400000 | 204.6699 |
1090972800000 | 206.11 |
1091059200000 | 209.09 |
1091145600000 | 207.45 |
1091404800000 | 205.38 |
1091491200000 | 206.36 |
1091577600000 | 201.83 |
1091664000000 | 202.71 |
1091750400000 | 199.6399 |
1092009600000 | 197.22 |
1092096000000 | 201.77 |
1092182400000 | 198.5 |
1092268800000 | 197.09 |
1092355200000 | 200 |
1092614400000 | 201.52 |
1092700800000 | 203.59 |
1092787200000 | 203.81 |
1092873600000 | 204.69 |
1092960000000 | 203.82 |
1093219200000 | 204.21 |
1093305600000 | 204 |
1093392000000 | 203.36 |
1093478400000 | 206.04 |
1093564800000 | 206.33 |
1093824000000 | 206.28 |
1093910400000 | 204.46 |
1093996800000 | 205.04 |
1094083200000 | 205.53 |
1094169600000 | 205.84 |
1094428800000 | 207.85 |
1094515200000 | 208.83 |
1094601600000 | 210.45 |
1094688000000 | 210 |
1094774400000 | 214.98 |
1095033600000 | 219.19 |
1095120000000 | 218.47 |
1095206400000 | 213.73 |
1095292800000 | 213.02 |
1095379200000 | 213.31 |
1095638400000 | 211.32 |
1095724800000 | 214.3 |
1095811200000 | 213.63 |
1095897600000 | 212.64 |
1095984000000 | 215.56 |
1096243200000 | 214.55 |
1096329600000 | 214.09 |
1096416000000 | 214.36 |
1096502400000 | 214.01 |
1096588800000 | 218.62 |
1096848000000 | 219.12 |
1096934400000 | 220.32 |
1097020800000 | 219.35 |
1097107200000 | 220.58 |
1097193600000 | 222.26 |
1097452800000 | 221.1 |
1097539200000 | 216.63 |
1097625600000 | 216.05 |
1097712000000 | 216.12 |
1097798400000 | 218.13 |
1098057600000 | 216.1 |
1098144000000 | 218.52 |
1098230400000 | 218.59 |
1098316800000 | 219.86 |
1098403200000 | 218.94 |
1098662400000 | 219.05 |
1098748800000 | 220.1 |
1098835200000 | 221.63 |
1098921600000 | 223.84 |
1099008000000 | 223.4 |
1099267200000 | 225.9 |
1099353600000 | 227.1 |
1099440000000 | 229.6 |
1099526400000 | 230.69 |
1099612800000 | 232.51 |
1099872000000 | 233.33 |
1099958400000 | 233.22 |
1100044800000 | 234.61 |
1100131200000 | 236.66 |
1100217600000 | 239.51 |
1100476800000 | 238.31 |
1100563200000 | 236.86 |
1100649600000 | 238.32 |
1100736000000 | 237.6 |
1100822400000 | 239.01 |
1101081600000 | 237.61 |
1101168000000 | 239 |
1101254400000 | 240.19 |
1101340800000 | 242.29 |
1101427200000 | 241.7 |
1101686400000 | 242.19 |
1101772800000 | 240.02 |
1101859200000 | 242.71 |
1101945600000 | 243.38 |
1102032000000 | 245.09 |
1102291200000 | 245.1 |
1102377600000 | 245.24 |
1102464000000 | 241.36 |
1102550400000 | 240.78 |
1102636800000 | 241.39 |
1102896000000 | 244.75 |
1102982400000 | 245.04 |
1103068800000 | 247.63 |
1103155200000 | 246.03 |
1103241600000 | 241.36 |
1103500800000 | 244.32 |
1103587200000 | 243.83 |
1103673600000 | 246.73 |
1103760000000 | 250 |
1103846400000 | 250.37 |
1104105600000 | 252.6 |
1104192000000 | 252.75 |
1104278400000 | 251.82 |
1104364800000 | 252.64 |
1104451200000 | 252.02 |
1104710400000 | 253.41 |
1104796800000 | 252.9 |
1104883200000 | 251.49 |
1104969600000 | 250.12 |
1105056000000 | 249.46 |
1105315200000 | 250.8 |
1105401600000 | 249.05 |
1105488000000 | 248.29 |
1105574400000 | 247.72 |
1105660800000 | 247.24 |
1105920000000 | 248.67 |
1106006400000 | 247.45 |
1106092800000 | 247.27 |
1106179200000 | 244.23 |
1106265600000 | 244.02 |
1106524800000 | 243.62 |
1106611200000 | 244.39 |
1106697600000 | 247.51 |
1106784000000 | 247.46 |
1106870400000 | 246.87 |
1107129600000 | 250.48 |
1107216000000 | 251.28 |
1107302400000 | 253.95 |
1107388800000 | 250.76 |
1107475200000 | 251.23 |
1107734400000 | 251.18 |
1107820800000 | 249.24 |
1107907200000 | 250.37 |
1107993600000 | 252.28 |
1108080000000 | 252.64 |
1108339200000 | 254.58 |
1108425600000 | 256.54 |
1108512000000 | 255.37 |
1108598400000 | 259.49 |
1108684800000 | 258.17 |
1108944000000 | 255.31 |
1109030400000 | 257.29 |
1109116800000 | 255.57 |
1109203200000 | 255.27 |
1109289600000 | 257.67 |
1109548800000 | 257.6 |
1109635200000 | 257.55 |
1109721600000 | 256.29 |
1109808000000 | 256.13 |
1109894400000 | 259.58 |
1110153600000 | 260.21 |
1110240000000 | 262.5 |
1110326400000 | 261.39 |
1110412800000 | 257.47 |
1110499200000 | 258.2799 |
1110758400000 | 255.36 |
1110844800000 | 255.76 |
1110931200000 | 255.02 |
1111017600000 | 256.48 |
1111104000000 | 256.76 |
1111363200000 | 253.38 |
1111449600000 | 253.64 |
1111536000000 | 248.92 |
1111622400000 | 249.83 |
1112054400000 | 248.57 |
1112140800000 | 250.03 |
1112227200000 | 252.18 |
1112313600000 | 252.16 |
1112572800000 | 247.13 |
1112659200000 | 247.83 |
1112745600000 | 248.95 |
1112832000000 | 252.36 |
1112918400000 | 253.31 |
1113177600000 | 255.69 |
1113264000000 | 252.13 |
1113350400000 | 253.49 |
1113436800000 | 250.54 |
1113523200000 | 248.28 |
1113782400000 | 245.3 |
1113868800000 | 246.56 |
1113955200000 | 247.38 |
1114041600000 | 250.23 |
1114128000000 | 251.57 |
1114387200000 | 249.33 |
1114473600000 | 248.48 |
1114560000000 | 243.72 |
1114646400000 | 242.06 |
1114732800000 | 244.02 |
1114992000000 | 244.7 |
1115078400000 | 245.15 |
1115164800000 | 248.33 |
1115251200000 | 250.57 |
1115337600000 | 250.02 |
1115596800000 | 249.68 |
1115683200000 | 248.69 |
1115769600000 | 246.25 |
1115856000000 | 247.39 |
1115942400000 | 246.52 |
1116201600000 | 247.71 |
1116288000000 | 247.76 |
1116374400000 | 248.69 |
1116460800000 | 249.15 |
1116547200000 | 248.54 |
1116806400000 | 249.03 |
1116892800000 | 247.62 |
1116979200000 | 249.22 |
1117065600000 | 249.11 |
1117152000000 | 248.14 |
1117411200000 | 247.47 |
1117497600000 | 245.14 |
1117584000000 | 244.66 |
1117670400000 | 244.54 |
1117756800000 | 244.48 |
1118016000000 | 243.1 |
1118102400000 | 246.07 |
1118188800000 | 247.57 |
1118275200000 | 244.6 |
1118361600000 | 245.39 |
1118620800000 | 244.38 |
1118707200000 | 245.41 |
1118793600000 | 247.07 |
1118880000000 | 249.41 |
1118966400000 | 253.16 |
1119225600000 | 248.24 |
1119312000000 | 249.54 |
1119398400000 | 250.31 |
1119484800000 | 248.1 |
1119571200000 | 247.49 |
1119830400000 | 247.16 |
1119916800000 | 247.27 |
1120003200000 | 250.46 |
1120089600000 | 250.5 |
1120176000000 | 250.15 |
1120435200000 | 248.89 |
1120521600000 | 247.77 |
1120608000000 | 248.2 |
1120694400000 | 245.2 |
1120780800000 | 247.62 |
1121040000000 | 251.46 |
1121126400000 | 253.11 |
1121212800000 | 252.77 |
1121299200000 | 254.32 |
1121385600000 | 253.19 |
1121644800000 | 252.3 |
1121731200000 | 251.67 |
1121817600000 | 250.39 |
1121904000000 | 254.38 |
1121990400000 | 253.52 |
1122249600000 | 252.93 |
1122336000000 | 251.83 |
1122422400000 | 253.04 |
1122508800000 | 255.14 |
1122595200000 | 255.4 |
1122854400000 | 258.01 |
1122940800000 | 259.61 |
1123027200000 | 259.7799 |
1123113600000 | 258.68 |
1123200000000 | 256.76 |
1123459200000 | 258.2 |
1123545600000 | 258.86 |
1123632000000 | 261.76 |
1123718400000 | 261.29 |
1123804800000 | 259.83 |
1124064000000 | 258.52 |
1124150400000 | 259.35 |
1124236800000 | 257.99 |
1124323200000 | 254.82 |
1124409600000 | 255.06 |
1124668800000 | 257.24 |
1124755200000 | 255.03 |
1124841600000 | 254.68 |
1124928000000 | 253.84 |
1125014400000 | 253.6 |
1125273600000 | 253.34 |
1125360000000 | 250.76 |
1125446400000 | 253.97 |
1125532800000 | 256.8399 |
1125619200000 | 258.36 |
1125878400000 | 259.47 |
1125964800000 | 260.7 |
1126051200000 | 260.31 |
1126137600000 | 258.58 |
1126224000000 | 260.23 |
1126483200000 | 258.24 |
1126569600000 | 257.71 |
1126656000000 | 260.13 |
1126742400000 | 257.88 |
1126828800000 | 258.49 |
1127088000000 | 255.7 |
1127174400000 | 257.3399 |
1127260800000 | 254.62 |
1127347200000 | 250.55 |
1127433600000 | 250.07 |
1127692800000 | 252.56 |
1127779200000 | 250.09 |
1127865600000 | 251.85 |
1127952000000 | 251.73 |
1128038400000 | 254.33 |
1128297600000 | 252.85 |
1128384000000 | 254.8 |
1128470400000 | 253.4 |
1128556800000 | 254.59 |
1128643200000 | 252.93 |
1128902400000 | 252.07 |
1128988800000 | 250.54 |
1129075200000 | 248.7 |
1129161600000 | 245.17 |
1129248000000 | 248.54 |
1129507200000 | 246.9 |
1129593600000 | 242.71 |
1129680000000 | 238.63 |
1129766400000 | 239.88 |
1129852800000 | 240.4 |
1130112000000 | 241.82 |
1130198400000 | 244.13 |
1130284800000 | 244.15 |
1130371200000 | 242.19 |
1130457600000 | 243.39 |
1130716800000 | 246.06 |
1130803200000 | 245.45 |
1130889600000 | 246.91 |
1130976000000 | 249.59 |
1131062400000 | 245.17 |
1131321600000 | 245.27 |
1131408000000 | 244.12 |
1131494400000 | 241.39 |
1131580800000 | 241.74 |
1131667200000 | 242.79 |
1131926400000 | 242.89 |
1132012800000 | 240.46 |
1132099200000 | 238.81 |
1132185600000 | 240.4 |
1132272000000 | 239.57 |
1132531200000 | 240.34 |
1132617600000 | 240.03 |
1132704000000 | 242.34 |
1132790400000 | 242.29 |
1132876800000 | 242.35 |
1133136000000 | 242.43 |
1133222400000 | 242.76 |
1133308800000 | 241.86 |
1133395200000 | 243.9 |
1133481600000 | 243.95 |
1133740800000 | 244.11 |
1133827200000 | 245.81 |
1133913600000 | 244.93 |
1134000000000 | 247.48 |
1134086400000 | 249.49 |
1134345600000 | 256.0299 |
1134432000000 | 255.26 |
1134518400000 | 256.2 |
1134604800000 | 254.65 |
1134691200000 | 258.71 |
1134950400000 | 257.45 |
1135036800000 | 254.78 |
1135123200000 | 252.55 |
1135209600000 | 253.03 |
1135296000000 | 253.2 |
1135641600000 | 254.88 |
1135728000000 | 255.72 |
1135814400000 | 255.31 |
1135900800000 | 252.58 |
1136160000000 | 253.78 |
1136246400000 | 257.27 |
1136332800000 | 261.74 |
1136419200000 | 261.26 |
1136505600000 | 263.68 |
1136764800000 | 263.94 |
1136851200000 | 261.48 |
1136937600000 | 264.66 |
1137024000000 | 263.54 |
1137110400000 | 261.18 |
1137369600000 | 263.37 |
1137456000000 | 260.05 |
1137542400000 | 258.18 |
1137628800000 | 259.64 |
1137715200000 | 257.36 |
1137974400000 | 261.42 |
1138060800000 | 262.48 |
1138147200000 | 263.92 |
1138233600000 | 266.56 |
1138320000000 | 264.38 |
1138579200000 | 261.98 |
1138665600000 | 262.38 |
1138752000000 | 265.46 |
1138838400000 | 261.83 |
1138924800000 | 259.79 |
1139184000000 | 259.83 |
1139270400000 | 258.95 |
1139356800000 | 258.99 |
1139443200000 | 261.93 |
1139529600000 | 258.76 |
1139788800000 | 257.75 |
1139875200000 | 258.0899 |
1139961600000 | 258.66 |
1140048000000 | 257.88 |
1140134400000 | 257.98 |
1140393600000 | 257.27 |
1140480000000 | 254.43 |
1140566400000 | 255.06 |
1140652800000 | 254.94 |
1140739200000 | 253.72 |
1140998400000 | 254.93 |
1141084800000 | 254.41 |
1141171200000 | 257.68 |
1141257600000 | 257.6 |
1141344000000 | 259.39 |
1141603200000 | 262.3399 |
1141689600000 | 259.85 |
1141776000000 | 258.32 |
1141862400000 | 260.38 |
1141948800000 | 262.55 |
1142208000000 | 264.7 |
1142294400000 | 265.3 |
1142380800000 | 266.07 |
1142467200000 | 269.16 |
1142553600000 | 270.71 |
1142812800000 | 270.42 |
1142899200000 | 269.14 |
1142985600000 | 272.33 |
1143072000000 | 270.69 |
1143158400000 | 272.89 |
1143417600000 | 272.11 |
1143504000000 | 270.58 |
1143590400000 | 269.25 |
1143676800000 | 272.88 |
1143763200000 | 270.4 |
1144022400000 | 271.31 |
1144108800000 | 274.19 |
1144195200000 | 275.42 |
1144281600000 | 274.39 |
1144368000000 | 271.92 |
1144627200000 | 273.26 |
1144713600000 | 269.82 |
1144800000000 | 267.37 |
1144886400000 | 266.73 |
1145318400000 | 269.07 |
1145404800000 | 272.46 |
1145491200000 | 277.66 |
1145577600000 | 280.5 |
1145836800000 | 279.41 |
1145923200000 | 281.57 |
1146009600000 | 283.97 |
1146096000000 | 286.05 |
1146182400000 | 285.51 |
1146441600000 | 286.01 |
1146528000000 | 286.68 |
1146614400000 | 283.11 |
1146700800000 | 284.67 |
1146787200000 | 290.42 |
1147046400000 | 289.55 |
1147132800000 | 291.57 |
1147219200000 | 292.7799 |
1147305600000 | 291.63 |
1147392000000 | 288.14 |
1147651200000 | 282.38 |
1147737600000 | 283.95 |
1147824000000 | 277.73 |
1147910400000 | 276.37 |
1147996800000 | 274.7 |
1148256000000 | 271.95 |
1148342400000 | 276.27 |
1148428800000 | 272.06 |
1148515200000 | 275.02 |
1148601600000 | 278.7799 |
1148860800000 | 279.79 |
1148947200000 | 279.3399 |
1149033600000 | 279.96 |
1149120000000 | 280.82 |
1149206400000 | 283.99 |
1149465600000 | 282.12 |
1149552000000 | 274.43 |
1149638400000 | 276.11 |
1149724800000 | 268.2 |
1149811200000 | 271.71 |
1150070400000 | 268.93 |
1150156800000 | 261.81 |
1150243200000 | 260.88 |
1150329600000 | 263.54 |
1150416000000 | 264.11 |
1150675200000 | 264.85 |
1150761600000 | 265.21 |
1150848000000 | 267.23 |
1150934400000 | 266.29 |
1151020800000 | 264.36 |
1151280000000 | 263.76 |
1151366400000 | 263.26 |
1151452800000 | 262.44 |
1151539200000 | 266.21 |
1151625600000 | 274.92 |
1151884800000 | 276.05 |
1151971200000 | 274.74 |
1152057600000 | 270.46 |
1152144000000 | 270.76 |
1152230400000 | 269.47 |
1152489600000 | 268.48 |
1152576000000 | 265.49 |
1152662400000 | 266.38 |
1152748800000 | 262.41 |
1152835200000 | 258.29 |
1153094400000 | 252.73 |
1153180800000 | 252.87 |
1153267200000 | 257.95 |
1153353600000 | 262.05 |
1153440000000 | 260.41 |
1153699200000 | 262.32 |
1153785600000 | 261.18 |
1153872000000 | 261.99 |
1153958400000 | 268.06 |
1154044800000 | 268.54 |
1154304000000 | 268.17 |
1154390400000 | 265.67 |
1154476800000 | 268.41 |
1154563200000 | 265.43 |
1154649600000 | 271.17 |
1154908800000 | 266.99 |
1154995200000 | 266.82 |
1155081600000 | 269.38 |
1155168000000 | 266.05 |
1155254400000 | 265.99 |
1155513600000 | 268.18 |
1155600000000 | 270.46 |
1155686400000 | 273.5299 |
1155772800000 | 276.0299 |
1155859200000 | 274.68 |
1156118400000 | 276.6 |
1156204800000 | 275.45 |
1156291200000 | 273.42 |
1156377600000 | 274.06 |
1156464000000 | 272.19 |
1156723200000 | 274.26 |
1156809600000 | 274.7799 |
1156896000000 | 277.32 |
1156982400000 | 276.39 |
1157068800000 | 277.5299 |
1157328000000 | 281.23 |
1157414400000 | 278.61 |
1157500800000 | 276.69 |
1157587200000 | 274.54 |
1157673600000 | 273.18 |
1157932800000 | 274.1 |
1158019200000 | 277.3 |
1158105600000 | 276.31 |
1158192000000 | 277.37 |
1158278400000 | 275.1 |
1158537600000 | 275.24 |
1158624000000 | 272.43 |
1158710400000 | 276.99 |
1158796800000 | 279.64 |
1158883200000 | 278.48 |
1159142400000 | 278.94 |
1159228800000 | 281.19 |
1159315200000 | 283.08 |
1159401600000 | 281.5299 |
1159488000000 | 281.63 |
1159747200000 | 283.55 |
1159833600000 | 283.7799 |
1159920000000 | 284.48 |
1160006400000 | 285.82 |
1160092800000 | 283.2 |
1160352000000 | 281.42 |
1160438400000 | 280.35 |
1160524800000 | 281.08 |
1160611200000 | 282.41 |
1160697600000 | 281.48 |
1160956800000 | 282.12 |
1161043200000 | 279.98 |
1161129600000 | 281.63 |
1161216000000 | 285.16 |
1161302400000 | 286.23 |
1161561600000 | 285.19 |
1161648000000 | 286.04 |
1161734400000 | 288.7799 |
1161820800000 | 292.74 |
1161907200000 | 292.3399 |
1162166400000 | 292.2799 |
1162252800000 | 292.52 |
1162339200000 | 294.15 |
1162425600000 | 292.74 |
1162512000000 | 293.85 |
1162771200000 | 294.67 |
1162857600000 | 295.15 |
1162944000000 | 294.96 |
1163030400000 | 296.67 |
1163116800000 | 299.3 |
1163376000000 | 297.85 |
1163462400000 | 297 |
1163548800000 | 299.6 |
1163635200000 | 298.19 |
1163721600000 | 298.67 |
1163980800000 | 297.71 |
1164067200000 | 298.0899 |
1164153600000 | 299.99 |
1164240000000 | 299.27 |
1164326400000 | 300.93 |
1164585600000 | 297.69 |
1164672000000 | 297.5299 |
1164758400000 | 300.88 |
1164844800000 | 301.47 |
1164931200000 | 300.89 |
1165190400000 | 302.96 |
1165276800000 | 305.85 |
1165363200000 | 305.72 |
1165449600000 | 305.04 |
1165536000000 | 305.82 |
1165795200000 | 305.0299 |
1165881600000 | 305.3399 |
1165968000000 | 306.87 |
1166054400000 | 306.45 |
1166140800000 | 303.89 |
1166400000000 | 304.22 |
1166486400000 | 306.12 |
1166572800000 | 309.45 |
1166659200000 | 309.95 |
1166745600000 | 307.15 |
1167177600000 | 309.38 |
1167264000000 | 309.01 |
1167350400000 | 310.27 |
1167696000000 | 315.56 |
1167782400000 | 313.74 |
1167868800000 | 310.87 |
1167955200000 | 306.63 |
1168214400000 | 308.54 |
1168300800000 | 312.36 |
1168387200000 | 309.87 |
1168473600000 | 313.87 |
1168560000000 | 315.68 |
1168819200000 | 317.24 |
1168905600000 | 316.3399 |
1168992000000 | 316.01 |
1169078400000 | 317.36 |
1169164800000 | 318.44 |
1169424000000 | 318.44 |
1169510400000 | 320.04 |
1169596800000 | 318.8 |
1169683200000 | 315.44 |
1169769600000 | 313.01 |
1170028800000 | 315.14 |
1170115200000 | 317.66 |
1170201600000 | 315.5 |
1170288000000 | 316.98 |
1170374400000 | 317.13 |
1170633600000 | 313.39 |
1170720000000 | 315.21 |
1170806400000 | 317.62 |
1170892800000 | 316.4 |
1170979200000 | 317.22 |
1171238400000 | 314.96 |
1171324800000 | 317.85 |
1171411200000 | 322.2799 |
1171497600000 | 323.88 |
1171584000000 | 322.08 |
1171843200000 | 321.32 |
1171929600000 | 321.52 |
1172016000000 | 320.08 |
1172102400000 | 318.46 |
1172188800000 | 320.57 |
1172448000000 | 322.23 |
1172534400000 | 316.21 |
1172620800000 | 312.87 |
1172707200000 | 311.47 |
1172793600000 | 307.75 |
1173052800000 | 304.4 |
1173139200000 | 303.22 |
1173225600000 | 304.7799 |
1173312000000 | 308.35 |
1173398400000 | 308.6 |
1173657600000 | 309.0899 |
1173744000000 | 306 |
1173830400000 | 301.1 |
1173916800000 | 305.85 |
1174003200000 | 308.42 |
1174262400000 | 310.51 |
1174348800000 | 312.42 |
1174435200000 | 313.63 |
1174521600000 | 316.76 |
1174608000000 | 319.25 |
1174867200000 | 317.93 |
1174953600000 | 317.95 |
1175040000000 | 316.62 |
1175126400000 | 318.17 |
1175212800000 | 317.87 |
1175472000000 | 320.79 |
1175558400000 | 323.08 |
1175644800000 | 323.92 |
1175731200000 | 324.55 |
1176163200000 | 327.58 |
1176249600000 | 325.6 |
1176336000000 | 325.47 |
1176422400000 | 327.44 |
1176681600000 | 331.1 |
1176768000000 | 333.2 |
1176854400000 | 332.32 |
1176940800000 | 332.15 |
1177027200000 | 333.24 |
1177286400000 | 331.47 |
1177372800000 | 330.83 |
1177459200000 | 331.9 |
1177545600000 | 330.91 |
1177632000000 | 331.23 |
1177891200000 | 332.22 |
1177977600000 | 331.01 |
1178064000000 | 334.39 |
1178150400000 | 331.79 |
1178236800000 | 336.99 |
1178496000000 | 340.04 |
1178582400000 | 335.93 |
1178668800000 | 336.54 |
1178755200000 | 333.96 |
1178841600000 | 336.23 |
1179100800000 | 335.3 |
1179187200000 | 338.42 |
1179273600000 | 339.58 |
1179360000000 | 337.64 |
1179446400000 | 339.79 |
1179705600000 | 338.21 |
1179792000000 | 339.76 |
1179878400000 | 343.69 |
1179964800000 | 339.43 |
1180051200000 | 340.23 |
1180310400000 | 341.0299 |
1180396800000 | 343.75 |
1180483200000 | 341.36 |
1180569600000 | 345.04 |
1180656000000 | 344.87 |
1180915200000 | 345.05 |
1181001600000 | 344.54 |
1181088000000 | 339.74 |
1181174400000 | 335.16 |
1181260800000 | 332.41 |
1181520000000 | 334.42 |
1181606400000 | 331.92 |
1181692800000 | 330.12 |
1181779200000 | 335 |
1181865600000 | 338.24 |
1182124800000 | 337.48 |
1182211200000 | 337.98 |
1182297600000 | 338.12 |
1182384000000 | 335.8 |
1182470400000 | 335.07 |
1182729600000 | 334.33 |
1182816000000 | 332.83 |
1182902400000 | 333.3 |
1182988800000 | 338.24 |
1183075200000 | 340.77 |
1183334400000 | 341.29 |
1183420800000 | 342.91 |
1183507200000 | 343.41 |
1183593600000 | 341.47 |
1183680000000 | 342.73 |
1183939200000 | 342.36 |
1184025600000 | 343.64 |
1184112000000 | 342.38 |
1184198400000 | 346.3399 |
1184284800000 | 349.04 |
1184544000000 | 350.0299 |
1184630400000 | 348.94 |
1184716800000 | 347.21 |
1184803200000 | 349.51 |
1184889600000 | 346.44 |
1185148800000 | 347.91 |
1185235200000 | 344.5899 |
1185321600000 | 343.0299 |
1185408000000 | 333.0899 |
1185494400000 | 330.71 |
1185753600000 | 329.02 |
1185840000000 | 331.87 |
1185926400000 | 323.9 |
1186012800000 | 324.67 |
1186099200000 | 324.38 |
1186358400000 | 322.7 |
1186444800000 | 323.76 |
1186531200000 | 330.07 |
1186617600000 | 323.89 |
1186704000000 | 316.35 |
1186963200000 | 320.0299 |
1187049600000 | 316.95 |
1187136000000 | 313.23 |
1187222400000 | 302.89 |
1187308800000 | 307.74 |
1187568000000 | 306.71 |
1187654400000 | 308.58 |
1187740800000 | 314.87 |
1187827200000 | 315.44 |
1187913600000 | 317.5299 |
1188172800000 | 319.71 |
1188259200000 | 316.55 |
1188345600000 | 320.86 |
1188432000000 | 323.7 |
1188518400000 | 323.86 |
1188777600000 | 323.46 |
1188864000000 | 322.7799 |
1188950400000 | 316.91 |
1189036800000 | 319.66 |
1189123200000 | 316.87 |
1189382400000 | 314.91 |
1189468800000 | 318.68 |
1189555200000 | 320.68 |
1189641600000 | 324.46 |
1189728000000 | 322.88 |
1189987200000 | 316.44 |
1190073600000 | 320.01 |
1190160000000 | 327.18 |
1190246400000 | 330.37 |
1190332800000 | 329.46 |
1190592000000 | 326.46 |
1190678400000 | 323.87 |
1190764800000 | 325.07 |
1190851200000 | 326.21 |
1190937600000 | 327.29 |
1191196800000 | 330.91 |
1191283200000 | 328.97 |
1191369600000 | 327.67 |
1191456000000 | 328.61 |
1191542400000 | 329.97 |
1191801600000 | 328.68 |
1191888000000 | 332.43 |
1191974400000 | 337.94 |
1192060800000 | 338.99 |
1192147200000 | 338.54 |
1192406400000 | 336.77 |
1192492800000 | 331.61 |
1192579200000 | 333.12 |
1192665600000 | 332.5 |
1192752000000 | 329.58 |
1193011200000 | 323.35 |
1193097600000 | 328.95 |
1193184000000 | 326.7799 |
1193270400000 | 334.07 |
1193356800000 | 340.2799 |
1193616000000 | 339.89 |
1193702400000 | 338.72 |
1193788800000 | 343.62 |
1193875200000 | 338.13 |
1193961600000 | 338.98 |
1194220800000 | 335.55 |
1194307200000 | 336.75 |
1194393600000 | 340.21 |
1194480000000 | 338.22 |
1194566400000 | 332.68 |
1194825600000 | 329.38 |
1194912000000 | 334.67 |
1194998400000 | 339.63 |
1195084800000 | 332.96 |
1195171200000 | 330.95 |
1195430400000 | 328.24 |
1195516800000 | 333.07 |
1195603200000 | 328.18 |
1195689600000 | 328.57 |
1195776000000 | 332.95 |
1196035200000 | 332.41 |
1196121600000 | 330.8399 |
1196208000000 | 333.29 |
1196294400000 | 336.07 |
1196380800000 | 338.32 |
1196640000000 | 339.49 |
1196726400000 | 337.37 |
1196812800000 | 339.38 |
1196899200000 | 340.22 |
1196985600000 | 341.64 |
1197244800000 | 345.62 |
1197331200000 | 343.7 |
1197417600000 | 344.35 |
1197504000000 | 338.13 |
1197590400000 | 335.7799 |
1197849600000 | 331.23 |
1197936000000 | 330.0899 |
1198022400000 | 329.37 |
1198108800000 | 329.96 |
1198195200000 | 333.7799 |
1198454400000 | 335.33 |
1198713600000 | 337.46 |
1198800000000 | 340.44 |
1199059200000 | 339.81 |
1199232000000 | 337.86 |
1199318400000 | 335.49 |
1199404800000 | 331.86 |
1199664000000 | 329.92 |
1199750400000 | 333.26 |
1199836800000 | 324.91 |
1199923200000 | 326.05 |
1200009600000 | 326.15 |
1200268800000 | 328.26 |
1200355200000 | 319.41 |
1200441600000 | 312.42 |
1200528000000 | 310.99 |
1200614400000 | 306.13 |
1200873600000 | 286.36 |
1200960000000 | 292.12 |
1201046400000 | 283.49 |
1201132800000 | 297.54 |
1201219200000 | 298.47 |
1201478400000 | 298.12 |
1201564800000 | 304.12 |
1201651200000 | 299.71 |
1201737600000 | 301.07 |
1201824000000 | 311.05 |
1202083200000 | 311.77 |
1202169600000 | 296.87 |
1202256000000 | 297.25 |
1202342400000 | 288.63 |
1202428800000 | 288.02 |
1202688000000 | 284.38 |
1202774400000 | 290.85 |
1202860800000 | 295 |
1202947200000 | 294.51 |
1203033600000 | 291.56 |
1203292800000 | 294.69 |
1203379200000 | 298.44 |
1203465600000 | 294.7 |
1203552000000 | 299.82 |
1203638400000 | 299.68 |
1203897600000 | 305.2 |
1203984000000 | 309.76 |
1204070400000 | 308.76 |
1204156800000 | 303.73 |
1204243200000 | 300.61 |
1204502400000 | 298.37 |
1204588800000 | 293.2799 |
1204675200000 | 299.86 |
1204761600000 | 295.68 |
1204848000000 | 292.64 |
1205107200000 | 288.5 |
1205193600000 | 285.82 |
1205280000000 | 289.32 |
1205366400000 | 286.35 |
1205452800000 | 287.45 |
1205712000000 | 281.45 |
1205798400000 | 289.12 |
1205884800000 | 280.51 |
1205971200000 | 280.52 |
1206403200000 | 289.95 |
1206489600000 | 290.85 |
1206576000000 | 293.85 |
1206662400000 | 293.32 |
1206921600000 | 293.13 |
1207008000000 | 296.51 |
1207094400000 | 301.86 |
1207180800000 | 300.02 |
1207267200000 | 301.95 |
1207526400000 | 304.92 |
1207612800000 | 301.79 |
1207699200000 | 302.36 |
1207785600000 | 302.56 |
1207872000000 | 297.94 |
1208131200000 | 296.77 |
1208217600000 | 296.0899 |
1208304000000 | 305.7799 |
1208390400000 | 303.02 |
1208476800000 | 303.33 |
1208736000000 | 305.12 |
1208822400000 | 305.37 |
1208908800000 | 305.5899 |
1208995200000 | 302.2799 |
1209081600000 | 300.94 |
1209340800000 | 301.21 |
1209427200000 | 298.95 |
1209513600000 | 302.23 |
1209600000000 | 299.93 |
1209686400000 | 302.06 |
1209945600000 | 304.73 |
1210032000000 | 305.88 |
1210118400000 | 306.51 |
1210204800000 | 306.41 |
1210291200000 | 302.36 |
1210550400000 | 304.45 |
1210636800000 | 305.15 |
1210723200000 | 304.63 |
1210809600000 | 309.43 |
1210896000000 | 311.17 |
1211155200000 | 312.3 |
1211241600000 | 308.88 |
1211328000000 | 306.33 |
1211414400000 | 306.38 |
1211500800000 | 306.48 |
1211760000000 | 306.63 |
1211846400000 | 303.43 |
1211932800000 | 305.33 |
1212019200000 | 306.41 |
1212105600000 | 309.7 |
1212364800000 | 306.62 |
1212451200000 | 309.68 |
1212537600000 | 307.44 |
1212624000000 | 308.36 |
1212710400000 | 305.62 |
1212969600000 | 301.21 |
1213056000000 | 295.5899 |
1213142400000 | 289.76 |
1213228800000 | 289.18 |
1213315200000 | 288.62 |
1213574400000 | 288.71 |
1213660800000 | 288.21 |
1213747200000 | 283.77 |
1213833600000 | 281.1 |
1213920000000 | 274.95 |
1214179200000 | 274.44 |
1214265600000 | 273.33 |
1214352000000 | 277.22 |
1214438400000 | 274.21 |
1214524800000 | 269.23 |
1214784000000 | 271.63 |
1214870400000 | 263.98 |
1214956800000 | 264.23 |
1215043200000 | 266.12 |
1215129600000 | 263.29 |
1215388800000 | 265.68 |
1215475200000 | 263.97 |
1215561600000 | 271.58 |
1215648000000 | 268.54 |
1215734400000 | 261.96 |
1215993600000 | 264.0299 |
1216080000000 | 262.71 |
1216166400000 | 269.14 |
1216252800000 | 279.36 |
1216339200000 | 285.95 |
1216598400000 | 285.3399 |
1216684800000 | 278.46 |
1216771200000 | 282.2799 |
1216857600000 | 284.72 |
1216944000000 | 281.06 |
1217203200000 | 280.81 |
1217289600000 | 278.8 |
1217376000000 | 282.22 |
1217462400000 | 284.24 |
1217548800000 | 280.2799 |
1217808000000 | 282.27 |
1217894400000 | 288.26 |
1217980800000 | 287.92 |
1218067200000 | 279.3399 |
1218153600000 | 277.97 |
1218412800000 | 279.94 |
1218499200000 | 280.67 |
1218585600000 | 274.77 |
1218672000000 | 276.95 |
1218758400000 | 273.26 |
1219017600000 | 273.47 |
1219104000000 | 264.93 |
1219190400000 | 264.36 |
1219276800000 | 265.16 |
1219363200000 | 270.27 |
1219622400000 | 268.36 |
1219708800000 | 267.38 |
1219795200000 | 267.02 |
1219881600000 | 270.97 |
1219968000000 | 274.97 |
1220227200000 | 271.5 |
1220313600000 | 274.3399 |
1220400000000 | 269.65 |
1220486400000 | 260.24 |
1220572800000 | 253.63 |
1220832000000 | 257.86 |
1220918400000 | 256.66 |
1221004800000 | 255.59 |
1221091200000 | 250.74 |
1221177600000 | 258.63 |
1221436800000 | 252.81 |
1221523200000 | 248.36 |
1221609600000 | 243.52 |
1221696000000 | 243.93 |
1221782400000 | 256.32 |
1222041600000 | 255.65 |
1222128000000 | 250.76 |
1222214400000 | 244.68 |
1222300800000 | 247.43 |
1222387200000 | 241.38 |
1222646400000 | 230.92 |
1222732800000 | 229.17 |
1222819200000 | 229.91 |
1222905600000 | 229.37 |
1222992000000 | 229.56 |
1223251200000 | 207.09 |
1223337600000 | 201.95 |
1223424000000 | 191.1399 |
1223510400000 | 190.7 |
1223596800000 | 179.18 |
1223856000000 | 201.9 |
1223942400000 | 207.2 |
1224028800000 | 200.51 |
1224115200000 | 189.06 |
1224201600000 | 197.41 |
1224460800000 | 203.3899 |
1224547200000 | 200.2 |
1224633600000 | 189.65 |
1224720000000 | 192.6699 |
1224806400000 | 181.59 |
1225065600000 | 174.44 |
1225152000000 | 178.28 |
1225238400000 | 193.33 |
1225324800000 | 194.93 |
1225411200000 | 191.55 |
1225670400000 | 199.77 |
1225756800000 | 208.82 |
1225843200000 | 204.48 |
1225929600000 | 190.25 |
1226016000000 | 191.94 |
1226275200000 | 194.43 |
1226361600000 | 182.7 |
1226448000000 | 176.77 |
1226534400000 | 182.7 |
1226620800000 | 187.13 |
1226880000000 | 180.46 |
1226966400000 | 183.84 |
1227052800000 | 183.02 |
1227139200000 | 182.77 |
1227225600000 | 177.11 |
1227484800000 | 194.6399 |
1227571200000 | 194.76 |
1227657600000 | 193.04 |
1227744000000 | 193.71 |
1227830400000 | 195 |
1228089600000 | 185.4199 |
1228176000000 | 191.34 |
1228262400000 | 196.49 |
1228348800000 | 195.4 |
1228435200000 | 184.11 |
1228694400000 | 197.55 |
1228780800000 | 200.09 |
1228867200000 | 198.6699 |
1228953600000 | 202.03 |
1229040000000 | 199.84 |
1229299200000 | 204.04 |
1229385600000 | 211.26 |
1229472000000 | 222.08 |
1229558400000 | 224.29 |
1229644800000 | 215.75 |
1229904000000 | 213.82 |
1229990400000 | 215.73 |
1230076800000 | 214.66 |
1230508800000 | 218.02 |
1230595200000 | 219.91 |
1230681600000 | 215.9 |
1230854400000 | 224.21 |
1231113600000 | 219.18 |
1231200000000 | 215.37 |
1231286400000 | 213.04 |
1231372800000 | 212.8 |
1231459200000 | 213.05 |
1231718400000 | 204.45 |
1231804800000 | 200.8 |
1231891200000 | 194.62 |
1231977600000 | 190.8 |
1232064000000 | 193.59 |
1232323200000 | 195.58 |
1232409600000 | 190.96 |
1232496000000 | 186.93 |
1232582400000 | 187.79 |
1232668800000 | 181.72 |
1232928000000 | 188.68 |
1233014400000 | 190.83 |
1233100800000 | 197.38 |
1233187200000 | 192.8899 |
1233273600000 | 187.18 |
1233532800000 | 183.94 |
1233619200000 | 188.86 |
1233705600000 | 190.53 |
1233792000000 | 191.71 |
1233878400000 | 193.02 |
1234137600000 | 193.63 |
1234224000000 | 188.99 |
1234310400000 | 187.18 |
1234396800000 | 184.99 |
1234483200000 | 188.1399 |
1234742400000 | 185.85 |
1234828800000 | 178.43 |
1234915200000 | 177.48 |
1235001600000 | 179.54 |
1235088000000 | 174.63 |
1235347200000 | 173.84 |
1235433600000 | 175.75 |
1235520000000 | 173.4 |
1235606400000 | 174.44 |
1235692800000 | 175.63 |
1235952000000 | 170.1399 |
1236038400000 | 170.58 |
1236124800000 | 175.34 |
1236211200000 | 170.18 |
1236297600000 | 169.51 |
1236556800000 | 166.72 |
1236643200000 | 170.09 |
1236729600000 | 168.73 |
1236816000000 | 170.97 |
1236902400000 | 171.93 |
1237161600000 | 177.1 |
1237248000000 | 175.44 |
1237334400000 | 178.43 |
1237420800000 | 187.06 |
1237507200000 | 184.72 |
1237766400000 | 188.6399 |
1237852800000 | 189.3899 |
1237939200000 | 190.46 |
1238025600000 | 189.1 |
1238112000000 | 181.32 |
1238371200000 | 177.04 |
1238457600000 | 182.62 |
1238544000000 | 185.25 |
1238630400000 | 193.03 |
1238716800000 | 190.6699 |
1238976000000 | 186.11 |
1239062400000 | 184.37 |
1239148800000 | 186.72 |
1239235200000 | 187.85 |
1239667200000 | 184.1699 |
1239753600000 | 184.55 |
1239840000000 | 184.91 |
1239926400000 | 187.57 |
1240185600000 | 180.88 |
1240272000000 | 180.9199 |
1240358400000 | 184.5 |
1240444800000 | 185.95 |
1240531200000 | 192.4 |
1240790400000 | 191.11 |
1240876800000 | 187.3899 |
1240963200000 | 194.15 |
1241049600000 | 195.1699 |
1241136000000 | 195.2 |
1241395200000 | 200.04 |
1241481600000 | 201.49 |
1241568000000 | 203.38 |
1241654400000 | 203.12 |
1241740800000 | 206.02 |
1242000000000 | 206.87 |
1242086400000 | 205.11 |
1242172800000 | 200.59 |
1242259200000 | 199.8 |
1242345600000 | 201.81 |
1242604800000 | 201.15 |
1242691200000 | 202.58 |
1242777600000 | 207.1 |
1242864000000 | 203.97 |
1242950400000 | 206.18 |
1243209600000 | 207.18 |
1243296000000 | 208.1 |
1243382400000 | 209.97 |
1243468800000 | 207.02 |
1243555200000 | 208.38 |
1243814400000 | 212.72 |
1243900800000 | 213.67 |
1243987200000 | 210.97 |
1244073600000 | 209.79 |
1244160000000 | 205.4 |
1244419200000 | 197.72 |
1244505600000 | 198.65 |
1244592000000 | 199.03 |
1244678400000 | 198.82 |
1244764800000 | 198.47 |
1245024000000 | 190.75 |
1245110400000 | 190.98 |
1245196800000 | 193.1399 |
1245283200000 | 197.2 |
1245369600000 | 196.11 |
1245628800000 | 191.78 |
1245715200000 | 193.94 |
1245801600000 | 196.04 |
1245888000000 | 194.18 |
1245974400000 | 195.35 |
1246233600000 | 196.73 |
1246320000000 | 194.44 |
1246406400000 | 196.86 |
1246492800000 | 191.58 |
1246579200000 | 192.32 |
1246838400000 | 191.19 |
1246924800000 | 189.37 |
1247011200000 | 187.88 |
1247097600000 | 190.96 |
1247184000000 | 188.4199 |
1247443200000 | 189.83 |
1247529600000 | 190.77 |
1247616000000 | 195.85 |
1247702400000 | 198.35 |
1247788800000 | 198.12 |
1248048000000 | 204.54 |
1248134400000 | 205.09 |
1248220800000 | 206.72 |
1248307200000 | 208.1699 |
1248393600000 | 206.08 |
1248652800000 | 208.07 |
1248739200000 | 205.91 |
1248825600000 | 206.26 |
1248912000000 | 206.2 |
1248998400000 | 209.34 |
1249257600000 | 217.02 |
1249344000000 | 217.13 |
1249430400000 | 216.75 |
1249516800000 | 216.48 |
1249603200000 | 214.64 |
1249862400000 | 214.19 |
1249948800000 | 211.3 |
1250035200000 | 213.76 |
1250121600000 | 214.19 |
1250208000000 | 211.68 |
1250467200000 | 206.91 |
1250553600000 | 208.34 |
1250640000000 | 208.48 |
1250726400000 | 212.2 |
1250812800000 | 217.61 |
1251072000000 | 219.35 |
1251158400000 | 222.62 |
1251244800000 | 221.68 |
1251331200000 | 220.91 |
1251417600000 | 226.8 |
1251676800000 | 225.93 |
1251763200000 | 224.77 |
1251849600000 | 222.24 |
1251936000000 | 222.01 |
1252022400000 | 223.52 |
1252281600000 | 227.81 |
1252368000000 | 231.33 |
1252454400000 | 231.74 |
1252540800000 | 231.55 |
1252627200000 | 233.51 |
1252886400000 | 236.54 |
1252972800000 | 237.31 |
1253059200000 | 243.08 |
1253145600000 | 246.94 |
1253232000000 | 247.14 |
1253491200000 | 245.01 |
1253577600000 | 251.04 |
1253664000000 | 251.72 |
1253750400000 | 246.23 |
1253836800000 | 244.55 |
1254096000000 | 248.38 |
1254182400000 | 245.41 |
1254268800000 | 245.67 |
1254355200000 | 243.94 |
1254441600000 | 238.26 |
1254700800000 | 242.78 |
1254787200000 | 246.52 |
1254873600000 | 246.77 |
1254960000000 | 248.86 |
1255046400000 | 246.69 |
1255305600000 | 250.45 |
1255392000000 | 247.39 |
1255478400000 | 252.68 |
1255564800000 | 251.37 |
1255651200000 | 248.46 |
1255910400000 | 251.03 |
1255996800000 | 251.56 |
1256083200000 | 252.06 |
1256169600000 | 248.12 |
1256256000000 | 246.27 |
1256515200000 | 240.81 |
1256601600000 | 239.65 |
1256688000000 | 233.71 |
1256774400000 | 237.51 |
1256860800000 | 232.19 |
1257120000000 | 233.74 |
1257206400000 | 229.46 |
1257292800000 | 236.28 |
1257379200000 | 237.86 |
1257465600000 | 238.79 |
1257724800000 | 244.2 |
1257811200000 | 243.02 |
1257897600000 | 243.78 |
1257984000000 | 242.04 |
1258070400000 | 243.48 |
1258329600000 | 244.07 |
1258416000000 | 241.86 |
1258502400000 | 244.2 |
1258588800000 | 237.85 |
1258675200000 | 236.43 |
1258934400000 | 241.53 |
1259020800000 | 238.81 |
1259107200000 | 246.19 |
1259193600000 | 239.89 |
1259280000000 | 240.1 |
1259539200000 | 237.77 |
1259625600000 | 246.28 |
1259712000000 | 248.48 |
1259798400000 | 247.48 |
1259884800000 | 247.58 |
1260144000000 | 246.04 |
1260230400000 | 241.75 |
1260316800000 | 239.77 |
1260403200000 | 241.28 |
1260489600000 | 243.22 |
1260748800000 | 244.48 |
1260835200000 | 243.43 |
1260921600000 | 245.83 |
1261008000000 | 240.19 |
1261094400000 | 237.93 |
1261353600000 | 243.57 |
1261440000000 | 243.87 |
1261526400000 | 245.14 |
1261612800000 | 245.75 |
1261958400000 | 247.41 |
1262044800000 | 248.66 |
1262131200000 | 245.21 |
1262217600000 | 245.74 |
1262563200000 | 252.31 |
1262649600000 | 251.15 |
1262736000000 | 248.85 |
1262822400000 | 247.37 |
1262908800000 | 246.76 |
1263168000000 | 251.05 |
1263254400000 | 249.19 |
1263340800000 | 250.66 |
1263427200000 | 252.31 |
1263513600000 | 248 |
1263772800000 | 247.14 |
1263859200000 | 246.76 |
1263945600000 | 240.87 |
1264032000000 | 237.9 |
1264118400000 | 237.99 |
1264377600000 | 237.02 |
1264464000000 | 235.37 |
1264550400000 | 232.89 |
1264636800000 | 229.23 |
1264723200000 | 229.87 |
1264982400000 | 228.74 |
1265068800000 | 232.32 |
1265155200000 | 231.03 |
1265241600000 | 224.89 |
1265328000000 | 216.64 |
1265587200000 | 218.48 |
1265673600000 | 218.91 |
1265760000000 | 220.74 |
1265846400000 | 218.36 |
1265932800000 | 218.71 |
1266192000000 | 219.23 |
1266278400000 | 220.97 |
1266364800000 | 222.62 |
1266451200000 | 221.98 |
1266537600000 | 223.38 |
1266796800000 | 223.14 |
1266883200000 | 221.66 |
1266969600000 | 222.74 |
1267056000000 | 218.08 |
1267142400000 | 223.51 |
1267401600000 | 225.19 |
1267488000000 | 227.71 |
1267574400000 | 231.15 |
1267660800000 | 230 |
1267747200000 | 232.3 |
1268006400000 | 232.74 |
1268092800000 | 231.63 |
1268179200000 | 233.44 |
1268265600000 | 232.3 |
1268352000000 | 233.88 |
1268611200000 | 230.45 |
1268697600000 | 235.45 |
1268784000000 | 235.55 |
1268870400000 | 232.65 |
1268956800000 | 230.42 |
1269216000000 | 230.31 |
1269302400000 | 231.48 |
1269388800000 | 231.36 |
1269475200000 | 235.45 |
1269561600000 | 237.45 |
1269820800000 | 239.03 |
1269907200000 | 236.85 |
1269993600000 | 239.54 |
1270080000000 | 243.13 |
1270512000000 | 240.76 |
1270598400000 | 237.7 |
1270684800000 | 235.59 |
1270771200000 | 240.06 |
1271030400000 | 241.64 |
1271116800000 | 240.48 |
1271203200000 | 243.53 |
1271289600000 | 244.86 |
1271376000000 | 241.19 |
1271635200000 | 240.62 |
1271721600000 | 244.33 |
1271808000000 | 242.71 |
1271894400000 | 240.04 |
1271980800000 | 241.87 |
1272240000000 | 241.28 |
1272326400000 | 235.65 |
1272412800000 | 228.78 |
1272499200000 | 233.25 |
1272585600000 | 235.15 |
1272844800000 | 234.75 |
1272931200000 | 227.31 |
1273017600000 | 220.98 |
1273104000000 | 213.94 |
1273190400000 | 204.6 |
1273449600000 | 220.25 |
1273536000000 | 217.66 |
1273622400000 | 223.58 |
1273708800000 | 221.89 |
1273795200000 | 212.25 |
1274054400000 | 208.91 |
1274140800000 | 212.21 |
1274227200000 | 205.96 |
1274313600000 | 201.16 |
1274400000000 | 204.26 |
1274659200000 | 200.99 |
1274745600000 | 192.77 |
1274832000000 | 197.27 |
1274918400000 | 203.59 |
1275004800000 | 205.56 |
1275264000000 | 204.52 |
1275350400000 | 203.4 |
1275436800000 | 202.45 |
1275523200000 | 205.32 |
1275609600000 | 199.01 |
1275868800000 | 195.16 |
1275955200000 | 192.44 |
1276041600000 | 197.29 |
1276128000000 | 201.05 |
1276214400000 | 202.78 |
1276473600000 | 208.4199 |
1276560000000 | 212.65 |
1276646400000 | 212.1 |
1276732800000 | 212.79 |
1276819200000 | 212.88 |
1277078400000 | 214.56 |
1277164800000 | 211.17 |
1277251200000 | 208.05 |
1277337600000 | 206.08 |
1277424000000 | 205.33 |
1277683200000 | 207.01 |
1277769600000 | 198.6399 |
1277856000000 | 200.58 |
1277942400000 | 198.73 |
1278028800000 | 201.99 |
1278288000000 | 200.34 |
1278374400000 | 204.36 |
1278460800000 | 206.1 |
1278547200000 | 210.17 |
1278633600000 | 211.5 |
1278892800000 | 211.42 |
1278979200000 | 217.15 |
1279065600000 | 218.16 |
1279152000000 | 219 |
1279238400000 | 216.88 |
1279497600000 | 215.38 |
1279584000000 | 212.98 |
1279670400000 | 216.58 |
1279756800000 | 223.28 |
1279843200000 | 223.77 |
1280102400000 | 228.29 |
1280188800000 | 228.02 |
1280275200000 | 227.64 |
1280361600000 | 230.35 |
1280448000000 | 229.27 |
1280707200000 | 236.12 |
1280793600000 | 233.59 |
1280880000000 | 233.01 |
1280966400000 | 233.8 |
1281052800000 | 232.73 |
1281312000000 | 234.66 |
1281398400000 | 228.46 |
1281484800000 | 220.25 |
1281571200000 | 220.24 |
1281657600000 | 219.41 |
1281916800000 | 219.83 |
1282003200000 | 222.56 |
1282089600000 | 222.49 |
1282176000000 | 220.12 |
1282262400000 | 214.33 |
1282521600000 | 214.38 |
1282608000000 | 212.26 |
1282694400000 | 210.07 |
1282780800000 | 212.97 |
1282867200000 | 216.87 |
1283126400000 | 216.46 |
1283212800000 | 218.83 |
1283299200000 | 227.69 |
1283385600000 | 229.21 |
1283472000000 | 230.25 |
1283731200000 | 230.74 |
1283817600000 | 225.95 |
1283904000000 | 228.08 |
1283990400000 | 228.88 |
1284076800000 | 228.81 |
1284336000000 | 232.41 |
1284422400000 | 235.26 |
1284508800000 | 235.02 |
1284595200000 | 236.55 |
1284681600000 | 236.06 |
1284940800000 | 239.96 |
1285027200000 | 240.03 |
1285113600000 | 240.82 |
1285200000000 | 238.82 |
1285286400000 | 243.72 |
1285545600000 | 243.21 |
1285632000000 | 245.16 |
1285718400000 | 244.3 |
1285804800000 | 245.22 |
1285891200000 | 245.28 |
1286150400000 | 241.5 |
1286236800000 | 249.45 |
1286323200000 | 251.48 |
1286409600000 | 253.17 |
1286496000000 | 253.73 |
1286755200000 | 253.64 |
1286841600000 | 251.18 |
1286928000000 | 258.22 |
1287014400000 | 258.4 |
1287100800000 | 258.05 |
1287360000000 | 257.55 |
1287446400000 | 253.92 |
1287532800000 | 256.79 |
1287619200000 | 260.07 |
1287705600000 | 257.89 |
1287964800000 | 258.42 |
1288051200000 | 255.48 |
1288137600000 | 252.34 |
1288224000000 | 256.89 |
1288310400000 | 258.27 |
1288569600000 | 257.77 |
1288656000000 | 260.63 |
1288742400000 | 259.7799 |
1288828800000 | 265.7 |
1288915200000 | 262.45 |
1289174400000 | 258.71 |
1289260800000 | 261.0899 |
1289347200000 | 255.36 |
1289433600000 | 252.51 |
1289520000000 | 250.92 |
1289779200000 | 251.33 |
1289865600000 | 243.93 |
1289952000000 | 245.9 |
1290038400000 | 248.36 |
1290124800000 | 250.1 |
1290384000000 | 246.57 |
1290470400000 | 239.9 |
1290556800000 | 240.57 |
1290643200000 | 239.71 |
1290729600000 | 235.71 |
1290988800000 | 228.83 |
1291075200000 | 225.61 |
1291161600000 | 233.33 |
1291248000000 | 238.52 |
1291334400000 | 243.05 |
1291593600000 | 240.82 |
1291680000000 | 245.12 |
1291766400000 | 243.56 |
1291852800000 | 245.66 |
1291939200000 | 245.78 |
1292198400000 | 249.23 |
1292284800000 | 249.49 |
1292371200000 | 248.44 |
1292457600000 | 246.79 |
1292544000000 | 245.78 |
1292803200000 | 246.12 |
1292889600000 | 248.69 |
1292976000000 | 248.03 |
1293062400000 | 248.17 |
1293148800000 | 249.01 |
1293408000000 | 246.62 |
1293494400000 | 246.09 |
1293580800000 | 247.61 |
1293667200000 | 248.58 |
1293753600000 | 248.95 |
1294012800000 | 253.58 |
1294099200000 | 254.18 |
1294185600000 | 248.88 |
1294272000000 | 249.02 |
1294358400000 | 245.71 |
1294617600000 | 241.49 |
1294704000000 | 244.1 |
1294790400000 | 248.37 |
1294876800000 | 251.8 |
1294963200000 | 253.89 |
1295222400000 | 252.42 |
1295308800000 | 259.3399 |
1295395200000 | 260.05 |
1295481600000 | 257.93 |
1295568000000 | 262.5 |
1295827200000 | 266.64 |
1295913600000 | 265.57 |
1296000000000 | 266.71 |
1296086400000 | 266.69 |
1296172800000 | 261.12 |
1296432000000 | 260.69 |
1296518400000 | 264.94 |
1296604800000 | 267.5899 |
1296691200000 | 263.49 |
1296777600000 | 263.23 |
1297036800000 | 266.96 |
1297123200000 | 268.89 |
1297209600000 | 268.81 |
1297296000000 | 265.35 |
1297382400000 | 265.71 |
1297641600000 | 262.71 |
1297728000000 | 263.41 |
1297814400000 | 264.04 |
1297900800000 | 264.58 |
1297987200000 | 265.06 |
1298246400000 | 263.11 |
1298332800000 | 260.93 |
1298419200000 | 260.23 |
1298505600000 | 258.62 |
1298592000000 | 262.79 |
1298851200000 | 266.31 |
1298937600000 | 264.94 |
1299024000000 | 264.0299 |
1299110400000 | 264.66 |
1299196800000 | 264.67 |
1299456000000 | 264.81 |
1299542400000 | 262.42 |
1299628800000 | 263.48 |
1299715200000 | 259.05 |
1299801600000 | 255.54 |
1300060800000 | 255.26 |
1300147200000 | 249.35 |
1300233600000 | 244.27 |
1300320000000 | 251.25 |
1300406400000 | 254.19 |
1300665600000 | 259.99 |
1300752000000 | 258.76 |
1300838400000 | 256.21 |
1300924800000 | 258.98 |
1301011200000 | 257.93 |
1301270400000 | 258.23 |
1301356800000 | 258.54 |
1301443200000 | 262.86 |
1301529600000 | 263.74 |
1301616000000 | 266.9 |
1301875200000 | 270.36 |
1301961600000 | 268.1 |
1302048000000 | 270.5 |
1302134400000 | 266.79 |
1302220800000 | 270.83 |
1302480000000 | 270.32 |
1302566400000 | 268.71 |
1302652800000 | 269.39 |
1302739200000 | 265.95 |
1302825600000 | 265.27 |
1303084800000 | 257.37 |
1303171200000 | 260.35 |
1303257600000 | 268.9 |
1303344000000 | 268.35 |
1303776000000 | 271.43 |
1303862400000 | 273.77 |
1303948800000 | 280.1 |
1304035200000 | 280.11 |
1304294400000 | 282.75 |
1304380800000 | 278.65 |
1304467200000 | 277.52 |
1304553600000 | 268.61 |
1304640000000 | 268.66 |
1304899200000 | 262.61 |
1304985600000 | 266.95 |
1305072000000 | 269.23 |
1305158400000 | 265.05 |
1305244800000 | 266.33 |
1305504000000 | 265.41 |
1305590400000 | 262.32 |
1305676800000 | 263.96 |
1305763200000 | 266.6 |
1305849600000 | 264.91 |
1306108800000 | 257.58 |
1306195200000 | 259.26 |
1306281600000 | 259.61 |
1306368000000 | 259.2 |
1306454400000 | 262.77 |
1306713600000 | 262.4 |
1306800000000 | 267.69 |
1306886400000 | 266.81 |
1306972800000 | 263.88 |
1307059200000 | 266.77 |
1307318400000 | 266.69 |
1307404800000 | 268.31 |
1307491200000 | 263.87 |
1307577600000 | 263.99 |
1307664000000 | 258.04 |
1307923200000 | 258.76 |
1308009600000 | 262.79 |
1308096000000 | 254.69 |
1308182400000 | 251.36 |
1308268800000 | 255.78 |
1308528000000 | 254.32 |
1308614400000 | 259.82 |
1308700800000 | 260.65 |
1308787200000 | 249.91 |
1308873600000 | 250.67 |
1309132800000 | 253.76 |
1309219200000 | 255.54 |
1309305600000 | 261.56 |
1309392000000 | 266.75 |
1309478400000 | 266.93 |
1309737600000 | 267.82 |
1309824000000 | 266.23 |
1309910400000 | 261.15 |
1309996800000 | 263.46 |
1310083200000 | 256.91 |
1310342400000 | 245.32 |
1310428800000 | 244.92 |
1310515200000 | 248.61 |
1310601600000 | 245.66 |
1310688000000 | 245.04 |
1310947200000 | 238.77 |
1311033600000 | 245.44 |
1311120000000 | 248.12 |
1311206400000 | 255.21 |
1311292800000 | 255.98 |
1311552000000 | 252.02 |
1311638400000 | 253.93 |
1311724800000 | 248.89 |
1311811200000 | 246.22 |
1311897600000 | 245.72 |
1312156800000 | 238.42 |
1312243200000 | 233.85 |
1312329600000 | 232.08 |
1312416000000 | 222.36 |
1312502400000 | 221.88 |
1312761600000 | 213.45 |
1312848000000 | 216.83 |
1312934400000 | 208.76 |
1313020800000 | 214.03 |
1313107200000 | 222.22 |
1313366400000 | 228.08 |
1313452800000 | 225.04 |
1313539200000 | 226.53 |
1313625600000 | 214.9 |
1313712000000 | 217.08 |
1313971200000 | 218.25 |
1314057600000 | 220.8 |
1314144000000 | 225.79 |
1314230400000 | 220.91 |
1314316800000 | 220.21 |
1314576000000 | 227.68 |
1314662400000 | 228.02 |
1314748800000 | 234.82 |
1314835200000 | 232.87 |
1314921600000 | 226.26 |
1315180800000 | 216.22 |
1315267200000 | 211.36 |
1315353600000 | 218.59 |
1315440000000 | 218.62 |
1315526400000 | 209.6699 |
1315785600000 | 201.16 |
1315872000000 | 202.37 |
1315958400000 | 206.4 |
1316044800000 | 211.91 |
1316131200000 | 212.02 |
1316390400000 | 204.34 |
1316476800000 | 210.36 |
1316563200000 | 206.6699 |
1316649600000 | 194.95 |
1316736000000 | 196.04 |
1316995200000 | 197.81 |
1317081600000 | 208.41 |
1317168000000 | 205.5 |
1317254400000 | 207.48 |
1317340800000 | 202.72 |
1317600000000 | 197.59 |
1317686400000 | 193.74 |
1317772800000 | 198.84 |
1317859200000 | 205.51 |
1317945600000 | 208.73 |
1318204800000 | 214.12 |
1318291200000 | 213.95 |
1318377600000 | 221.03 |
1318464000000 | 216.67 |
1318550400000 | 221.94 |
1318809600000 | 216.73 |
1318896000000 | 215.05 |
1318982400000 | 216.49 |
1319068800000 | 210.48 |
1319155200000 | 219.79 |
1319414400000 | 224.15 |
1319500800000 | 221.56 |
1319587200000 | 220.75 |
1319673600000 | 234.55 |
1319760000000 | 233.1 |
1320019200000 | 222.95 |
1320105600000 | 211.08 |
1320192000000 | 215.31 |
1320278400000 | 221.03 |
1320364800000 | 217.4 |
1320624000000 | 219.62 |
1320710400000 | 218.81 |
1320796800000 | 210.22 |
1320883200000 | 209.99 |
1320969600000 | 215.9 |
1321228800000 | 212.23 |
1321315200000 | 206.87 |
1321401600000 | 210.45 |
1321488000000 | 205.34 |
1321574400000 | 207.13 |
1321833600000 | 201.07 |
1321920000000 | 200.98 |
1322006400000 | 195.13 |
1322092800000 | 194.1 |
1322179200000 | 195.21 |
1322438400000 | 204.03 |
1322524800000 | 205.85 |
1322611200000 | 215.16 |
1322697600000 | 213.58 |
1322784000000 | 213.71 |
1323043200000 | 216.61 |
1323129600000 | 214.8 |
1323216000000 | 213.01 |
1323302400000 | 207.9199 |
1323388800000 | 212.43 |
1323648000000 | 205.8899 |
1323734400000 | 205.08 |
1323820800000 | 198.59 |
1323907200000 | 200.66 |
1323993600000 | 200.6399 |
1324252800000 | 198.9 |
1324339200000 | 205.19 |
1324425600000 | 203.22 |
1324512000000 | 204.9199 |
1324598400000 | 206.72 |
1324944000000 | 208 |
1325030400000 | 204.29 |
1325116800000 | 206.2 |
1325203200000 | 209.11 |
1325462400000 | 214.03 |
1325548800000 | 215.17 |
1325635200000 | 209.83 |
1325721600000 | 203.8899 |
1325808000000 | 203.01 |
1326067200000 | 201.79 |
1326153600000 | 204.84 |
1326240000000 | 203.61 |
1326326400000 | 205.71 |
1326412800000 | 201.7 |
1326672000000 | 204.52 |
1326758400000 | 207.08 |
1326844800000 | 207 |
1326931200000 | 210.23 |
1327017600000 | 210.16 |
1327276800000 | 213.9 |
1327363200000 | 210.69 |
1327449600000 | 210.21 |
1327536000000 | 214.48 |
1327622400000 | 212.54 |
1327881600000 | 210.52 |
1327968000000 | 212.51 |
1328054400000 | 216.06 |
1328140800000 | 217.19 |
1328227200000 | 217.6 |
1328486400000 | 216.31 |
1328572800000 | 217.93 |
1328659200000 | 218.5 |
1328745600000 | 218.89 |
1328832000000 | 215.69 |
1329091200000 | 216.98 |
1329177600000 | 215.94 |
1329264000000 | 215.58 |
1329350400000 | 217.07 |
1329436800000 | 219.95 |
1329696000000 | 222.77 |
1329782400000 | 221.65 |
1329868800000 | 218.98 |
1329955200000 | 220.61 |
1330041600000 | 224.93 |
1330300800000 | 222 |
1330387200000 | 222.85 |
1330473600000 | 222.16 |
1330560000000 | 215.68 |
1330646400000 | 213.83 |
1330905600000 | 212.59 |
1330992000000 | 204.77 |
1331078400000 | 207.77 |
1331164800000 | 213.53 |
1331251200000 | 211.03 |
1331510400000 | 212.02 |
1331596800000 | 214.42 |
1331683200000 | 212.02 |
1331769600000 | 212.11 |
1331856000000 | 214.2 |
1332115200000 | 214.78 |
1332201600000 | 214.97 |
1332288000000 | 214.39 |
1332374400000 | 213.22 |
1332460800000 | 214.61 |
1332720000000 | 218.28 |
1332806400000 | 217.34 |
1332892800000 | 214.95 |
1332979200000 | 211.43 |
1333065600000 | 214.23 |
1333324800000 | 216.31 |
1333411200000 | 215.11 |
1333497600000 | 204.99 |
1333584000000 | 204.04 |
1334016000000 | 201.27 |
1334102400000 | 202.96 |
1334188800000 | 204.79 |
1334275200000 | 200.69 |
1334534400000 | 200.45 |
1334620800000 | 205.1399 |
1334707200000 | 201.84 |
1334793600000 | 199.5 |
1334880000000 | 201.69 |
1335139200000 | 196.28 |
1335225600000 | 200.9199 |
1335312000000 | 204.12 |
1335398400000 | 206.83 |
1335484800000 | 210.69 |
1335744000000 | 208.91 |
1335830400000 | 208.74 |
1335916800000 | 207.9 |
1336003200000 | 208.05 |
1336089600000 | 205.1399 |
1336348800000 | 206.96 |
1336435200000 | 202.99 |
1336521600000 | 201.41 |
1336608000000 | 202.97 |
1336694400000 | 200.28 |
1336953600000 | 195.33 |
1337040000000 | 195.08 |
1337126400000 | 195.9199 |
1337212800000 | 193.55 |
1337299200000 | 194.1 |
1337558400000 | 195.58 |
1337644800000 | 196.72 |
1337731200000 | 188.93 |
1337817600000 | 190.35 |
1337904000000 | 189.2 |
1338163200000 | 190.62 |
1338249600000 | 192.06 |
1338336000000 | 186.56 |
1338422400000 | 185.4 |
1338508800000 | 181.6399 |
1338768000000 | 183.69 |
1338854400000 | 183.05 |
1338940800000 | 186.87 |
1339027200000 | 190.99 |
1339113600000 | 189.57 |
1339372800000 | 189.8899 |
1339459200000 | 188.53 |
1339545600000 | 189.54 |
1339632000000 | 190.9199 |
1339718400000 | 193.53 |
1339977600000 | 191.98 |
1340064000000 | 197.23 |
1340150400000 | 199.16 |
1340236800000 | 197.09 |
1340323200000 | 195.04 |
1340582400000 | 189.9 |
1340668800000 | 188.43 |
1340755200000 | 191.2 |
1340841600000 | 194.05 |
1340928000000 | 203.51 |
1341187200000 | 204.63 |
1341273600000 | 206.84 |
1341360000000 | 205.99 |
1341446400000 | 203.09 |
1341532800000 | 199.62 |
1341792000000 | 199.75 |
1341878400000 | 200.54 |
1341964800000 | 198.9 |
1342051200000 | 199.45 |
1342137600000 | 206.19 |
1342396800000 | 206.41 |
1342483200000 | 205.65 |
1342569600000 | 207.87 |
1342656000000 | 208.62 |
1342742400000 | 204.58 |
1343001600000 | 198.08 |
1343088000000 | 195.68 |
1343174400000 | 198.1399 |
1343260800000 | 207.8899 |
1343347200000 | 210.28 |
1343606400000 | 208.88 |
1343692800000 | 208.36 |
1343779200000 | 209.52 |
1343865600000 | 202.04 |
1343952000000 | 210.69 |
1344211200000 | 212.78 |
1344297600000 | 215.53 |
1344384000000 | 214.45 |
1344470400000 | 213.99 |
1344556800000 | 214.01 |
1344816000000 | 214.34 |
1344902400000 | 214.67 |
1344988800000 | 214.29 |
1345075200000 | 218.97 |
1345161600000 | 218.13 |
1345420800000 | 217.74 |
1345507200000 | 220.99 |
1345593600000 | 218.5 |
1345680000000 | 220.8 |
1345766400000 | 219.33 |
1346025600000 | 219.83 |
1346112000000 | 219.54 |
1346198400000 | 217.74 |
1346284800000 | 218.42 |
1346371200000 | 220.25 |
1346630400000 | 221.73 |
1346716800000 | 219.43 |
1346803200000 | 219.58 |
1346889600000 | 222.44 |
1346976000000 | 227.08 |
1347235200000 | 226.87 |
1347321600000 | 228.75 |
1347408000000 | 230.66 |
1347494400000 | 229.8 |
1347580800000 | 236.03 |
1347840000000 | 233.36 |
1347926400000 | 229.98 |
1348012800000 | 231.48 |
1348099200000 | 229.97 |
1348185600000 | 234.07 |
1348444800000 | 229.72 |
1348531200000 | 234.1 |
1348617600000 | 228.41 |
1348704000000 | 229.23 |
1348790400000 | 226.52 |
1349049600000 | 230.5 |
1349136000000 | 230.38 |
1349222400000 | 229.82 |
1349308800000 | 231.51 |
1349395200000 | 234.99 |
1349654400000 | 230.74 |
1349740800000 | 230.27 |
1349827200000 | 227.99 |
1349913600000 | 230.09 |
1350000000000 | 228.76 |
1350259200000 | 231.46 |
1350345600000 | 235.87 |
1350432000000 | 237.02 |
1350518400000 | 234.92 |
1350604800000 | 232.7 |
1350864000000 | 233.89 |
1350950400000 | 229.1 |
1351036800000 | 231.31 |
1351123200000 | 228.73 |
1351209600000 | 229.96 |
1351468800000 | 227.61 |
1351555200000 | 231.06 |
1351641600000 | 230.34 |
1351728000000 | 231.9 |
1351814400000 | 231.16 |
1352073600000 | 227.25 |
1352160000000 | 228.48 |
1352246400000 | 224.52 |
1352332800000 | 222.04 |
1352419200000 | 222.31 |
1352678400000 | 221.63 |
1352764800000 | 222.92 |
1352851200000 | 226.92 |
1352937600000 | 227.33 |
1353024000000 | 222.99 |
1353283200000 | 228.17 |
1353369600000 | 228.25 |
1353456000000 | 230.79 |
1353542400000 | 234.16 |
1353628800000 | 236.77 |
1353888000000 | 235.46 |
1353974400000 | 234.28 |
1354060800000 | 235.21 |
1354147200000 | 240.71 |
1354233600000 | 239.69 |
1354492800000 | 242.64 |
1354579200000 | 243 |
1354665600000 | 244.7 |
1354752000000 | 242.93 |
1354838400000 | 241.87 |
1355097600000 | 242.37 |
1355184000000 | 245.78 |
1355270400000 | 246.86 |
1355356800000 | 247.54 |
1355443200000 | 247.3 |
1355702400000 | 247.56 |
1355788800000 | 248.93 |
1355875200000 | 251.44 |
1355961600000 | 251.19 |
1356048000000 | 249.73 |
1356307200000 | 251.13 |
1356566400000 | 251.99 |
1356652800000 | 249.08 |
1356912000000 | 249.37 |
1357084800000 | 255.22 |
1357171200000 | 252.24 |
1357257600000 | 250.34 |
1357516800000 | 248.64 |
1357603200000 | 248.81 |
1357689600000 | 248.54 |
1357776000000 | 252.54 |
1357862400000 | 255.76 |
1358121600000 | 254.91 |
1358208000000 | 253.84 |
1358294400000 | 253.39 |
1358380800000 | 257.42 |
1358467200000 | 258.2799 |
1358726400000 | 258.32 |
1358812800000 | 255.19 |
1358899200000 | 253.5 |
1358985600000 | 257.22 |
1359072000000 | 259.55 |
1359331200000 | 258.54 |
1359417600000 | 258.81 |
1359504000000 | 259.95 |
1359590400000 | 260.36 |
1359676800000 | 266.49 |
1359936000000 | 259.43 |
1360022400000 | 260.8399 |
1360108800000 | 261.35 |
1360195200000 | 256.68 |
1360281600000 | 260.1 |
1360540800000 | 258.83 |
1360627200000 | 260.6 |
1360713600000 | 261.96 |
1360800000000 | 259.24 |
1360886400000 | 261.73 |
1361145600000 | 262.97 |
1361232000000 | 264.76 |
1361318400000 | 263.85 |
1361404800000 | 255.56 |
1361491200000 | 258.36 |
1361750400000 | 259.94 |
1361836800000 | 255.26 |
1361923200000 | 259 |
1362009600000 | 260.74 |
1362096000000 | 257.04 |
1362355200000 | 256.68 |
1362441600000 | 261.07 |
1362528000000 | 260.04 |
1362614400000 | 260.96 |
1362700800000 | 261.68 |
1362960000000 | 263.42 |
1363046400000 | 264.94 |
1363132800000 | 265.52 |
1363219200000 | 268.43 |
1363305600000 | 267.82 |
1363564800000 | 265.44 |
1363651200000 | 262.01 |
1363737600000 | 266.6 |
1363824000000 | 265.04 |
1363910400000 | 268 |
1364169600000 | 265.73 |
1364256000000 | 264.68 |
1364342400000 | 262.11 |
1364428800000 | 265.49 |
1364860800000 | 268.4 |
1364947200000 | 267.43 |
1365033600000 | 265.43 |
1365120000000 | 264.63 |
1365379200000 | 266.66 |
1365465600000 | 265.79 |
1365552000000 | 269.6 |
1365638400000 | 274.06 |
1365724800000 | 271.42 |
1365984000000 | 268.29 |
1366070400000 | 268.2799 |
1366156800000 | 263.2799 |
1366243200000 | 265.52 |
1366329600000 | 265.63 |
1366588800000 | 266.67 |
1366675200000 | 271.56 |
1366761600000 | 274.23 |
1366848000000 | 275.69 |
1366934400000 | 274.04 |
1367193600000 | 277.57 |
1367280000000 | 277.69 |
1367366400000 | 277.88 |
1367452800000 | 276.87 |
1367539200000 | 278.01 |
1367798400000 | 277.55 |
1367884800000 | 277.79 |
1367971200000 | 278.5 |
1368057600000 | 277.93 |
1368144000000 | 277.0899 |
1368403200000 | 276.42 |
1368489600000 | 276.27 |
1368576000000 | 273.74 |
1368662400000 | 272.87 |
1368748800000 | 270.37 |
1369008000000 | 275.05 |
1369094400000 | 276.38 |
1369180800000 | 277.38 |
1369267200000 | 272.58 |
1369353600000 | 271.91 |
1369612800000 | 276.04 |
1369699200000 | 275.31 |
1369785600000 | 272.46 |
1369872000000 | 275.76 |
1369958400000 | 270.8 |
1370217600000 | 270.1 |
1370304000000 | 272.48 |
1370390400000 | 268.05 |
1370476800000 | 269.48 |
1370563200000 | 272.75 |
1370822400000 | 273.01 |
1370908800000 | 274.44 |
1370995200000 | 276.74 |
1371081600000 | 276.91 |
1371168000000 | 277.61 |
1371427200000 | 281.11 |
1371513600000 | 284.88 |
1371600000000 | 284.72 |
1371686400000 | 273.35 |
1371772800000 | 268.3399 |
1372032000000 | 263.05 |
1372118400000 | 265.46 |
1372204800000 | 267.41 |
1372291200000 | 272.96 |
1372377600000 | 272.91 |
1372636800000 | 277.18 |
1372723200000 | 276.88 |
1372809600000 | 275.86 |
1372896000000 | 277.5899 |
1372982400000 | 275.06 |
1373241600000 | 279.23 |
1373328000000 | 278.5299 |
1373414400000 | 281.12 |
1373500800000 | 286.21 |
1373587200000 | 286.1 |
1373846400000 | 287.8 |
1373932800000 | 286.48 |
1374019200000 | 286.27 |
1374105600000 | 290.5899 |
1374192000000 | 292.55 |
1374451200000 | 291.46 |
1374537600000 | 294.31 |
1374624000000 | 295.64 |
1374710400000 | 297.08 |
1374796800000 | 299.29 |
1375056000000 | 299.51 |
1375142400000 | 300.06 |
1375228800000 | 301.71 |
1375315200000 | 302.39 |
1375401600000 | 301.95 |
1375660800000 | 302.74 |
1375747200000 | 304 |
1375833600000 | 302.93 |
1375920000000 | 305.96 |
1376006400000 | 306.3 |
1376265600000 | 304.83 |
1376352000000 | 303.3399 |
1376438400000 | 304.05 |
1376524800000 | 301.16 |
1376611200000 | 303.05 |
1376870400000 | 302.86 |
1376956800000 | 302.0299 |
1377043200000 | 301.61 |
1377129600000 | 302.61 |
1377216000000 | 304.55 |
1377475200000 | 302.68 |
1377561600000 | 297.35 |
1377648000000 | 293.72 |
1377734400000 | 295.68 |
1377820800000 | 292.83 |
1378080000000 | 298.04 |
1378166400000 | 297.42 |
1378252800000 | 298.64 |
1378339200000 | 302.2 |
1378425600000 | 302.3399 |
1378684800000 | 305.27 |
1378771200000 | 308.08 |
1378857600000 | 309.5899 |
1378944000000 | 310.7799 |
1379030400000 | 312.76 |
1379289600000 | 317.8 |
1379376000000 | 316.98 |
1379462400000 | 317.97 |
1379548800000 | 321.0899 |
1379635200000 | 321.57 |
1379894400000 | 318.61 |
1379980800000 | 319.87 |
1380067200000 | 320.0299 |
1380153600000 | 319.5299 |
1380240000000 | 320.68 |
1380499200000 | 318.36 |
1380585600000 | 322.17 |
1380672000000 | 321.76 |
1380758400000 | 319.52 |
1380844800000 | 321.97 |
1381104000000 | 320.07 |
1381190400000 | 320.72 |
1381276800000 | 318.63 |
1381363200000 | 324.99 |
1381449600000 | 326.69 |
1381708800000 | 327.98 |
1381795200000 | 329.11 |
1381881600000 | 332.66 |
1381968000000 | 339.5899 |
1382054400000 | 342.55 |
1382313600000 | 342.57 |
1382400000000 | 344.79 |
1382486400000 | 342.89 |
1382572800000 | 344.85 |
1382659200000 | 343.88 |
1382918400000 | 342.61 |
1383004800000 | 343.35 |
1383091200000 | 342.26 |
1383177600000 | 340.27 |
1383264000000 | 337.54 |
1383523200000 | 339.88 |
1383609600000 | 340.13 |
1383696000000 | 343.92 |
1383782400000 | 337.14 |
1383868800000 | 338.0299 |
1384128000000 | 341.61 |
1384214400000 | 339.48 |
1384300800000 | 333.2 |
1384387200000 | 337.75 |
1384473600000 | 340.99 |
1384732800000 | 342.41 |
1384819200000 | 340.42 |
1384905600000 | 337.35 |
1384992000000 | 336.76 |
1385078400000 | 341.38 |
1385337600000 | 341.77 |
1385424000000 | 341.6 |
1385510400000 | 343.44 |
1385596800000 | 343.31 |
1385683200000 | 344.35 |
1385942400000 | 343.47 |
1386028800000 | 337.22 |
1386115200000 | 335.49 |
1386201600000 | 334.5299 |
1386288000000 | 335.93 |
1386547200000 | 338.48 |
1386633600000 | 338.68 |
1386720000000 | 341.05 |
1386806400000 | 337.42 |
1386892800000 | 337.15 |
1387152000000 | 341.51 |
1387238400000 | 341.19 |
1387324800000 | 342.6 |
1387411200000 | 347.92 |
1387497600000 | 347.71 |
1387756800000 | 350.63 |
1387843200000 | 351.95 |
1388102400000 | 357.63 |
1388361600000 | 357.5 |
1388448000000 | 358.43 |
1388620800000 | 352.95 |
1388707200000 | 352.68 |
1388966400000 | 351.91 |
1389052800000 | 352.99 |
1389139200000 | 352.04 |
1389225600000 | 350.4 |
1389312000000 | 354.47 |
1389571200000 | 354.18 |
1389657600000 | 356.69 |
1389744000000 | 358.54 |
1389830400000 | 358.46 |
1389916800000 | 358.83 |
1390176000000 | 358.91 |
1390262400000 | 358.47 |
1390348800000 | 357.99 |
1390435200000 | 359.4 |
1390521600000 | 352.04 |
1390780800000 | 350.02 |
1390867200000 | 352.07 |
1390953600000 | 351.56 |
1391040000000 | 354.26 |
1391126400000 | 350.68 |
1391385600000 | 347.7 |
1391472000000 | 346.77 |
1391558400000 | 347.3399 |
1391644800000 | 357.79 |
1391731200000 | 360.0899 |
1391990400000 | 360.04 |
1392076800000 | 365.2799 |
1392163200000 | 364.39 |
1392249600000 | 367.5899 |
1392336000000 | 369.81 |
1392595200000 | 372.08 |
1392681600000 | 373.95 |
1392768000000 | 374.89 |
1392854400000 | 370.5299 |
1392940800000 | 371.66 |
1393200000000 | 376.14 |
1393286400000 | 376 |
1393372800000 | 371.76 |
1393459200000 | 370.29 |
1393545600000 | 375.93 |
1393804800000 | 366.7799 |
1393891200000 | 371.4 |
1393977600000 | 371.31 |
1394064000000 | 374.4 |
1394150400000 | 371.71 |
1394409600000 | 368.26 |
1394496000000 | 366.54 |
1394582400000 | 365.9 |
1394668800000 | 363.39 |
1394755200000 | 361.26 |
1395014400000 | 365.8 |
1395100800000 | 365.52 |
1395187200000 | 363.94 |
1395273600000 | 361.74 |
1395360000000 | 360.07 |
1395619200000 | 357.49 |
1395705600000 | 358.72 |
1395792000000 | 363.32 |
1395878400000 | 362.2799 |
1395964800000 | 364.04 |
1396224000000 | 364.6 |
1396310400000 | 365.18 |
1396396800000 | 364.95 |
1396483200000 | 365.57 |
1396569600000 | 365.07 |
1396828800000 | 363.48 |
1396915200000 | 357.24 |
1397001600000 | 362.01 |
1397088000000 | 361.55 |
1397174400000 | 356.41 |
1397433600000 | 353.23 |
1397520000000 | 349.29 |
1397606400000 | 356.23 |
1397692800000 | 359.33 |
1398124800000 | 360.72 |
1398211200000 | 358.56 |
1398297600000 | 359.77 |
1398384000000 | 356.2 |
1398643200000 | 354.0899 |
1398729600000 | 354.88 |
1398816000000 | 356.93 |
1398902400000 | 356.93 |
1398988800000 | 358.05 |
1399248000000 | 357.26 |
1399334400000 | 357 |
1399420800000 | 356.41 |
1399507200000 | 356.17 |
1399593600000 | 352.9 |
1399852800000 | 355.75 |
1399939200000 | 354.86 |
1400025600000 | 352.17 |
1400112000000 | 347.14 |
1400198400000 | 345.88 |
1400457600000 | 349.95 |
1400544000000 | 351.91 |
1400630400000 | 352.9 |
1400716800000 | 355.58 |
1400803200000 | 356.02 |
1401062400000 | 358.8 |
1401148800000 | 360.12 |
1401235200000 | 361.22 |
1401321600000 | 362.7 |
1401408000000 | 364.1 |
1401667200000 | 364.67 |
1401753600000 | 360.33 |
1401840000000 | 359.9 |
1401926400000 | 360.04 |
1402012800000 | 362.96 |
1402272000000 | 363.11 |
1402358400000 | 363.86 |
1402444800000 | 362.16 |
1402531200000 | 362.7799 |
1402617600000 | 361.02 |
1402876800000 | 361.04 |
1402963200000 | 361.92 |
1403049600000 | 362.4 |
1403136000000 | 364.85 |
1403222400000 | 361.3399 |
1403481600000 | 359.6 |
1403568000000 | 360.56 |
1403654400000 | 357.45 |
1403740800000 | 357.82 |
1403827200000 | 358.97 |
1404086400000 | 359.92 |
1404172800000 | 361.07 |
1404259200000 | 359.57 |
1404345600000 | 362.55 |
1404432000000 | 361.55 |
1404691200000 | 357.79 |
1404777600000 | 352.04 |
1404864000000 | 352.88 |
1404950400000 | 346.1 |
1405036800000 | 345.14 |
1405296000000 | 348.63 |
1405382400000 | 344.49 |
1405468800000 | 348.55 |
1405555200000 | 347.54 |
1405641600000 | 348.31 |
1405900800000 | 348.12 |
1405987200000 | 347.44 |
1406073600000 | 350.82 |
1406160000000 | 355.71 |
1406246400000 | 351.43 |
1406505600000 | 350.14 |
1406592000000 | 350.19 |
1406678400000 | 349.07 |
1406764800000 | 344.21 |
1406851200000 | 342.56 |
1407110400000 | 341.8399 |
1407196800000 | 344.41 |
1407283200000 | 341.52 |
1407369600000 | 340.01 |
1407456000000 | 340.1 |
1407715200000 | 343.47 |
1407801600000 | 342.47 |
1407888000000 | 344.04 |
1407974400000 | 345.58 |
1408060800000 | 344.1 |
1408320000000 | 346.9 |
1408406400000 | 348.8399 |
1408492800000 | 347.36 |
1408579200000 | 348.0299 |
1408665600000 | 345.86 |
1408924800000 | 348.12 |
1409011200000 | 351.56 |
1409097600000 | 352.8 |
1409184000000 | 351.56 |
1409270400000 | 348.97 |
1409529600000 | 349.98 |
1409616000000 | 350.01 |
1409702400000 | 350.46 |
1409788800000 | 348.19 |
1409875200000 | 346.85 |
1410134400000 | 345.7 |
1410220800000 | 344.67 |
1410307200000 | 343.12 |
1410393600000 | 343.32 |
1410480000000 | 343.81 |
1410739200000 | 343.51 |
1410825600000 | 343.24 |
1410912000000 | 345.57 |
1410998400000 | 346.71 |
1411084800000 | 344.94 |
1411344000000 | 341.45 |
1411430400000 | 338.36 |
1411516800000 | 335.64 |
1411603200000 | 331.21 |
1411689600000 | 331.1 |
1411948800000 | 330.96 |
1412035200000 | 329.94 |
1412121600000 | 326.35 |
1412208000000 | 323.65 |
1412294400000 | 321.91 |
1412553600000 | 327.21 |
1412640000000 | 323.39 |
1412726400000 | 321.76 |
1412812800000 | 319.05 |
1412899200000 | 313.91 |
1413158400000 | 312.77 |
1413244800000 | 312.86 |
1413331200000 | 308.3 |
1413417600000 | 310.4 |
1413504000000 | 318.12 |
1413763200000 | 316.67 |
1413849600000 | 323.0899 |
1413936000000 | 323.7 |
1414022400000 | 324.08 |
1414108800000 | 323.73 |
1414368000000 | 324.97 |
1414454400000 | 329.11 |
1414540800000 | 331.11 |
1414627200000 | 330.9 |
1414713600000 | 331.83 |
1414972800000 | 329.21 |
1415059200000 | 329.5299 |
1415145600000 | 330.91 |
1415232000000 | 331.32 |
1415318400000 | 330.17 |
1415577600000 | 333.93 |
1415664000000 | 334.7 |
1415750400000 | 333.33 |
1415836800000 | 334.04 |
1415923200000 | 337 |
1416182400000 | 337.98 |
1416268800000 | 340.42 |
1416355200000 | 340.44 |
1416441600000 | 340.94 |
1416528000000 | 341.83 |
1416787200000 | 344.91 |
1416873600000 | 348.8399 |
1416960000000 | 349.98 |
1417046400000 | 351.29 |
1417132800000 | 352.52 |
1417392000000 | 352.27 |
1417478400000 | 351.4 |
1417564800000 | 350.15 |
1417651200000 | 351.99 |
1417737600000 | 352.0899 |
1417996800000 | 351.69 |
1418083200000 | 349.46 |
1418169600000 | 349.47 |
1418256000000 | 349.06 |
1418342400000 | 344.16 |
1418601600000 | 338.26 |
1418688000000 | 346.13 |
1418774400000 | 342.13 |
1418860800000 | 346.49 |
1418947200000 | 346.82 |
1419206400000 | 350.88 |
1419292800000 | 351.93 |
1419379200000 | 351.55 |
1419811200000 | 352.3399 |
1419897600000 | 348.97 |
1419984000000 | 347.13 |
1420156800000 | 344.06 |
1420416000000 | 335.98 |
1420502400000 | 332.27 |
1420588800000 | 331.13 |
1420675200000 | 339.3 |
1420761600000 | 340.7799 |
1421020800000 | 342.19 |
1421107200000 | 344.31 |
1421193600000 | 343.18 |
1421280000000 | 340.92 |
1421366400000 | 340.32 |
1421625600000 | 346.05 |
1421712000000 | 346.45 |
1421798400000 | 347.27 |
1421884800000 | 346.42 |
1421971200000 | 347.62 |
1422230400000 | 350.7 |
1422316800000 | 352.9 |
1422403200000 | 349.66 |
1422489600000 | 350.64 |
1422576000000 | 348.64 |
1422835200000 | 348.93 |
1422921600000 | 354.56 |
1423008000000 | 356.04 |
1423094400000 | 356.43 |
1423180800000 | 353.83 |
1423440000000 | 348.43 |
1423526400000 | 352.92 |
1423612800000 | 353.08 |
1423699200000 | 358.97 |
1423785600000 | 358.43 |
1424044800000 | 357.26 |
1424131200000 | 357.0899 |
1424217600000 | 361.81 |
1424304000000 | 366.0299 |
1424390400000 | 363.2 |
1424649600000 | 366.52 |
1424736000000 | 366.3399 |
1424822400000 | 367.1 |
1424908800000 | 363.8 |
1424995200000 | 364.67 |
1425254400000 | 362.4 |
1425340800000 | 359.21 |
1425427200000 | 358.14 |
1425513600000 | 361.81 |
1425600000000 | 358.17 |
1425859200000 | 354.58 |
1425945600000 | 349.95 |
1426032000000 | 350.25 |
1426118400000 | 351.69 |
1426204800000 | 351.39 |
1426464000000 | 356.39 |
1426550400000 | 352.15 |
1426636800000 | 356.07 |
1426723200000 | 355.49 |
1426809600000 | 360.42 |
1427068800000 | 366.29 |
1427155200000 | 370.0299 |
1427241600000 | 367.89 |
1427328000000 | 361.71 |
1427414400000 | 360.72 |
1427673600000 | 364.63 |
1427760000000 | 358.95 |
1427846400000 | 360.7799 |
1427932800000 | 366.07 |
1428364800000 | 370.42 |
1428451200000 | 368.55 |
1428537600000 | 371.61 |
1428624000000 | 373.31 |
1428883200000 | 371.95 |
1428969600000 | 373.42 |
1429056000000 | 367.88 |
1429142400000 | 367.25 |
1429228800000 | 364.07 |
1429488000000 | 365.44 |
1429574400000 | 369.74 |
1429660800000 | 368.27 |
1429747200000 | 369.33 |
1429833600000 | 370.8 |
1430092800000 | 374.79 |
1430179200000 | 372.21 |
1430265600000 | 369.91 |
1430352000000 | 373.76 |
1430438400000 | 374.33 |
1430697600000 | 375.01 |
1430784000000 | 366.85 |
1430870400000 | 370.67 |
1430956800000 | 367.9 |
1431043200000 | 376.44 |
1431302400000 | 374.64 |
1431388800000 | 373.25 |
1431475200000 | 376.23 |
1431561600000 | 381.02 |
1431648000000 | 382.79 |
1431907200000 | 381.25 |
1431993600000 | 379.8399 |
1432080000000 | 381.12 |
1432166400000 | 380.93 |
1432252800000 | 377.5899 |
1432512000000 | 377.05 |
1432598400000 | 371.68 |
1432684800000 | 373.66 |
1432771200000 | 373.87 |
1432857600000 | 367.83 |
1433116800000 | 367.49 |
1433203200000 | 374.57 |
1433289600000 | 379.9 |
1433376000000 | 375.39 |
1433462400000 | 365.83 |
1433721600000 | 367.19 |
1433808000000 | 370.46 |
1433894400000 | 375.51 |
1433980800000 | 374.08 |
1434067200000 | 372.3 |
1434326400000 | 368.04 |
1434412800000 | 368.91 |
1434499200000 | 367.16 |
1434585600000 | 372.06 |
1434672000000 | 369.97 |
1434931200000 | 383.62 |
1435017600000 | 382.3 |
1435104000000 | 379.19 |
1435190400000 | 382.15 |
1435276800000 | 379.1 |
1435536000000 | 368.62 |
1435622400000 | 362.33 |
1435708800000 | 369.46 |
1435795200000 | 365.19 |
1435881600000 | 362.61 |
1436140800000 | 357.23 |
1436227200000 | 346.93 |
1436313600000 | 354.08 |
1436400000000 | 360.5299 |
1436486400000 | 373.02 |
1436745600000 | 376.1 |
1436832000000 | 376.88 |
1436918400000 | 379.14 |
1437004800000 | 381.39 |
1437091200000 | 379.41 |
1437350400000 | 380.24 |
1437436800000 | 379.7799 |
1437523200000 | 377.72 |
1437609600000 | 379.33 |
1437696000000 | 374.26 |
1437955200000 | 369.41 |
1438041600000 | 368.6 |
1438128000000 | 373.45 |
1438214400000 | 367.62 |
1438300800000 | 375.13 |
1438560000000 | 377.14 |
1438646400000 | 379.35 |
1438732800000 | 376.64 |
1438819200000 | 373.87 |
1438905600000 | 367.35 |
1439164800000 | 371.33 |
1439251200000 | 368.16 |
1439337600000 | 363.24 |
1439424000000 | 365.56 |
1439510400000 | 364.27 |
1439769600000 | 363.6 |
1439856000000 | 363.68 |
1439942400000 | 361.33 |
1440028800000 | 358.67 |
1440115200000 | 352.87 |
1440374400000 | 348.19 |
1440460800000 | 354.36 |
1440547200000 | 352.75 |
1440633600000 | 355.5899 |
1440720000000 | 355.37 |
1440979200000 | 353.76 |
1441065600000 | 348.15 |
1441152000000 | 348.83 |
1441238400000 | 351.14 |
1441324800000 | 345.29 |
1441584000000 | 348.75 |
1441670400000 | 351.69 |
1441756800000 | 356.17 |
1441843200000 | 354.65 |
1441929600000 | 351.36 |
1442188800000 | 350.96 |
1442275200000 | 352.12 |
1442361600000 | 357.89 |
1442448000000 | 359.92 |
1442534400000 | 358.06 |
1442793600000 | 355.98 |
1442880000000 | 345.46 |
1442966400000 | 346.97 |
1443052800000 | 345.58 |
1443139200000 | 351.47 |
1443398400000 | 347.69 |
1443484800000 | 341.94 |
1443571200000 | 348.13 |
1443657600000 | 345.47 |
1443744000000 | 347.71 |
1444003200000 | 353.43 |
1444089600000 | 359.06 |
1444176000000 | 357.01 |
1444262400000 | 363.05 |
1444348800000 | 364.75 |
1444608000000 | 362.35 |
1444694400000 | 360.79 |
1444780800000 | 362.72 |
1444867200000 | 366.32 |
1444953600000 | 369.2799 |
1445212800000 | 366.96 |
1445299200000 | 366.95 |
1445385600000 | 364.76 |
1445472000000 | 357.52 |
1445558400000 | 364.9 |
1445817600000 | 364.39 |
1445904000000 | 359.72 |
1445990400000 | 360.07 |
1446076800000 | 360.4 |
1446163200000 | 360.21 |
1446422400000 | 360.36 |
1446508800000 | 357.71 |
1446595200000 | 355.1 |
1446681600000 | 354.63 |
1446768000000 | 351.42 |
1447027200000 | 348.01 |
1447113600000 | 348.54 |
1447200000000 | 348.0299 |
1447286400000 | 345.85 |
1447372800000 | 341.5299 |
1447632000000 | 338.98 |
1447718400000 | 345.68 |
1447804800000 | 343.35 |
1447891200000 | 349.32 |
1447977600000 | 345.7799 |
1448236800000 | 341.22 |
1448323200000 | 335.45 |
1448409600000 | 340.29 |
1448496000000 | 342.8 |
1448582400000 | 343.36 |
1448841600000 | 341.58 |
1448928000000 | 344.55 |
1449014400000 | 345.63 |
1449100800000 | 346.37 |
1449187200000 | 345.2799 |
1449446400000 | 346.33 |
1449532800000 | 341.7799 |
1449619200000 | 339.21 |
1449705600000 | 336.45 |
1449792000000 | 333.69 |
1450051200000 | 330.91 |
1450137600000 | 335.22 |
1450224000000 | 337.39 |
1450310400000 | 337.83 |
1450396800000 | 334.07 |
1450656000000 | 334.7 |
1450742400000 | 335.97 |
1450828800000 | 340.37 |
1450915200000 | 342.0899 |
1451260800000 | 342.04 |
1451347200000 | 344.22 |
1451433600000 | 344.21 |
1451520000000 | 341.26 |
1451865600000 | 331.4 |
1451952000000 | 331.33 |
1452038400000 | 326.83 |
1452124800000 | 326.8 |
1452211200000 | 325.89 |
1452470400000 | 322.15 |
1452556800000 | 325.4 |
1452643200000 | 325.61 |
1452729600000 | 320.45 |
1452816000000 | 319.69 |
1453075200000 | 314.83 |
1453161600000 | 317.55 |
1453248000000 | 307.01 |
1453334400000 | 310.99 |
1453420800000 | 322.23 |
1453680000000 | 321.82 |
1453766400000 | 322.23 |
1453852800000 | 328.32 |
1453939200000 | 328 |
1454025600000 | 331.63 |
1454284800000 | 333.95 |
1454371200000 | 330.61 |
1454457600000 | 329.68 |
1454544000000 | 330.36 |
1454630400000 | 323.05 |
1454889600000 | 309.17 |
1454976000000 | 314.07 |
1455062400000 | 316.01 |
1455148800000 | 313.56 |
1455235200000 | 315.51 |
1455494400000 | 322.05 |
1455580800000 | 325.11 |
1455667200000 | 330.22 |
1455753600000 | 329.74 |
1455840000000 | 329.21 |
1456099200000 | 331.16 |
1456185600000 | 329.37 |
1456272000000 | 325.75 |
1456358400000 | 334.98 |
1456444800000 | 334.37 |
1456704000000 | 335.67 |
1456790400000 | 342.22 |
1456876800000 | 337.67 |
1456963200000 | 339.29 |
1457049600000 | 340.72 |
1457308800000 | 338.87 |
1457395200000 | 337.49 |
1457481600000 | 340.71 |
1457568000000 | 338.76 |
1457654400000 | 346.86 |
1457913600000 | 349.04 |
1458000000000 | 349.86 |
1458086400000 | 348.88 |
1458172800000 | 355.42 |
1458259200000 | 353.79 |
1458518400000 | 351.58 |
1458604800000 | 352.74 |
1458691200000 | 351.18 |
1458777600000 | 345.19 |
1459209600000 | 348.95 |
1459296000000 | 358.0899 |
1459382400000 | 353.24 |
1459468800000 | 349.05 |
1459728000000 | 351.55 |
1459814400000 | 345.76 |
1459900800000 | 346.96 |
1459987200000 | 346.7799 |
1460073600000 | 350.8 |
1460332800000 | 351.96 |
1460419200000 | 351.24 |
1460505600000 | 353.25 |
1460592000000 | 352.91 |
1460678400000 | 351.86 |
1460937600000 | 352 |
1461024000000 | 358.88 |
1461110400000 | 356.95 |
1461196800000 | 348.9 |
1461283200000 | 345.0899 |
1461542400000 | 346.54 |
1461628800000 | 347.1 |
1461715200000 | 346.07 |
1461801600000 | 346.57 |
1461888000000 | 348.06 |
1462147200000 | 351.48 |
1462233600000 | 347.31 |
1462320000000 | 344.18 |
1462406400000 | 345.57 |
1462492800000 | 345.39 |
1462752000000 | 347.46 |
1462838400000 | 347.61 |
1462924800000 | 343.54 |
1463011200000 | 344.98 |
1463097600000 | 336.43 |
1463356800000 | 335.8399 |
1463443200000 | 338.19 |
1463529600000 | 337.56 |
1463616000000 | 333.74 |
1463702400000 | 340.81 |
1463961600000 | 338.27 |
1464048000000 | 341.97 |
1464134400000 | 342.11 |
1464220800000 | 345.27 |
1464307200000 | 341.82 |
1464566400000 | 343.81 |
1464652800000 | 341.35 |
1464739200000 | 341.25 |
1464825600000 | 339.96 |
1464912000000 | 341.2799 |
1465171200000 | 340.25 |
1465257600000 | 341.5299 |
1465344000000 | 339.3 |
1465430400000 | 333.45 |
1465516800000 | 324.5 |
1465776000000 | 318.83 |
1465862400000 | 309.62 |
1465948800000 | 315.39 |
1466035200000 | 312.0899 |
1466121600000 | 317.76 |
1466380800000 | 328.67 |
1466467200000 | 328.98 |
1466553600000 | 329.49 |
1466640000000 | 335.3 |
1466726400000 | 311.95 |
1466985600000 | 299.06 |
1467072000000 | 307.23 |
1467158400000 | 317.81 |
1467244800000 | 320.85 |
1467331200000 | 324.41 |
1467590400000 | 320.3399 |
1467676800000 | 316.73 |
1467763200000 | 310.99 |
1467849600000 | 312.38 |
1467936000000 | 316.58 |
1468195200000 | 322.45 |
1468281600000 | 327.37 |
1468368000000 | 329.25 |
1468454400000 | 329.4 |
1468540800000 | 328.17 |
1468800000000 | 328.17 |
1468886400000 | 324.37 |
1468972800000 | 328 |
1469059200000 | 328.32 |
1469145600000 | 327.19 |
1469404800000 | 330.17 |
1469491200000 | 328.98 |
1469577600000 | 332.22 |
1469664000000 | 333.99 |
1469750400000 | 336.4 |
1470009600000 | 334.48 |
1470096000000 | 332.9 |
1470182400000 | 329.17 |
1470268800000 | 329.67 |
1470355200000 | 330.94 |
1470614400000 | 330.99 |
1470700800000 | 337.2799 |
1470787200000 | 339.42 |
1470873600000 | 341.0299 |
1470960000000 | 341.97 |
1471219200000 | 341.68 |
1471305600000 | 340.2799 |
1471392000000 | 337.29 |
1471478400000 | 341.87 |
1471564800000 | 340.02 |
1471824000000 | 340.3399 |
1471910400000 | 342.8 |
1471996800000 | 342.2 |
1472083200000 | 340.14 |
1472169600000 | 339.3399 |
1472428800000 | 335.5299 |
1472515200000 | 336.64 |
1472601600000 | 333.97 |
1472688000000 | 337.73 |
1472774400000 | 343.7 |
1473033600000 | 343.44 |
1473120000000 | 347.15 |
1473206400000 | 348.46 |
1473292800000 | 347.49 |
1473379200000 | 342.73 |
1473638400000 | 338.97 |
1473724800000 | 338.61 |
1473811200000 | 338.43 |
1473897600000 | 338.62 |
1473984000000 | 335.3399 |
1474243200000 | 340.02 |
1474329600000 | 340.8 |
1474416000000 | 339.01 |
1474502400000 | 346 |
1474588800000 | 343.98 |
1474848000000 | 338.9 |
1474934400000 | 336.88 |
1475020800000 | 341.5299 |
1475107200000 | 343.12 |
1475193600000 | 343.55 |
1475452800000 | 341.29 |
1475539200000 | 341.8399 |
1475625600000 | 339.43 |
1475712000000 | 336.0299 |
1475798400000 | 331.62 |
1476057600000 | 334.94 |
1476144000000 | 329.32 |
1476230400000 | 326.58 |
1476316800000 | 324.68 |
1476403200000 | 328.08 |
1476662400000 | 325.14 |
1476748800000 | 328.45 |
1476835200000 | 330.27 |
1476921600000 | 324.2 |
1477008000000 | 322.16 |
1477267200000 | 321.86 |
1477353600000 | 318.69 |
1477440000000 | 319.41 |
1477526400000 | 321.63 |
1477612800000 | 324.91 |
1477872000000 | 326.52 |
1477958400000 | 325.67 |
1478044800000 | 322.69 |
1478131200000 | 320.14 |
1478217600000 | 315.7799 |
1478476800000 | 315.75 |
1478563200000 | 315.14 |
1478649600000 | 309.8 |
1478736000000 | 310.83 |
1478822400000 | 308.72 |
1479081600000 | 303.56 |
1479168000000 | 302.92 |
1479254400000 | 305.15 |
1479340800000 | 305.44 |
1479427200000 | 299.6 |
1479686400000 | 300.15 |
1479772800000 | 300.2 |
1479859200000 | 298.27 |
1479945600000 | 299.11 |
1480032000000 | 301.31 |
1480291200000 | 298.42 |
1480377600000 | 302.15 |
1480464000000 | 301.65 |
1480550400000 | 298.32 |
1480636800000 | 296.81 |
1480896000000 | 299.9 |
1480982400000 | 303.95 |
1481068800000 | 304.41 |
1481155200000 | 303.42 |
1481241600000 | 311.37 |
1481500800000 | 311.24 |
1481587200000 | 317.8 |
1481673600000 | 317.43 |
1481760000000 | 311.79 |
1481846400000 | 310.6 |
1482105600000 | 313.07 |
1482192000000 | 315.69 |
1482278400000 | 318.81 |
1482364800000 | 315.41 |
1482451200000 | 315.87 |
1482796800000 | 317.96 |
1482883200000 | 315.0899 |
1482969600000 | 319.05 |
1483056000000 | 320.4 |
1483315200000 | 323.1 |
1483401600000 | 318.5 |
1483488000000 | 320.01 |
1483574400000 | 324.64 |
1483660800000 | 324.5 |
1483920000000 | 323.21 |
1484006400000 | 322.14 |
1484092800000 | 319.92 |
1484179200000 | 321.64 |
1484265600000 | 324.08 |
1484524800000 | 321.3 |
1484611200000 | 321.82 |
1484697600000 | 319.37 |
1484784000000 | 318.2 |
1484870400000 | 321.23 |
1485129600000 | 322.31 |
1485216000000 | 323.21 |
1485302400000 | 321.95 |
1485388800000 | 318.02 |
1485475200000 | 319.0299 |
1485734400000 | 317.96 |
1485820800000 | 317.41 |
1485907200000 | 316.65 |
1485993600000 | 318.5 |
1486080000000 | 318.35 |
1486339200000 | 314.21 |
1486425600000 | 314.3 |
1486512000000 | 317.46 |
1486598400000 | 319.8399 |
1486684800000 | 318.46 |
1486944000000 | 320.18 |
1487030400000 | 317.95 |
1487116800000 | 317.29 |
1487203200000 | 320.95 |
1487289600000 | 320.4 |
1487548800000 | 319.92 |
1487635200000 | 317.47 |
1487721600000 | 318.47 |
1487808000000 | 321.2 |
1487894400000 | 316.48 |
1488153600000 | 318.8399 |
1488240000000 | 320.97 |
1488326400000 | 322.57 |
1488412800000 | 321.31 |
1488499200000 | 319.85 |
1488758400000 | 320.64 |
1488844800000 | 320.01 |
1488931200000 | 320.19 |
1489017600000 | 325.93 |
1489104000000 | 326.82 |
1489363200000 | 327.64 |
1489449600000 | 325.73 |
1489536000000 | 324.79 |
1489622400000 | 328.68 |
1489708800000 | 331.07 |
1489968000000 | 330.24 |
1490054400000 | 330.52 |
1490140800000 | 329.69 |
1490227200000 | 332.8399 |
1490313600000 | 334.7 |
1490572800000 | 337 |
1490659200000 | 338.98 |
1490745600000 | 335.97 |
1490832000000 | 339.42 |
1490918400000 | 343.92 |
1491177600000 | 340.5 |
1491264000000 | 342.8 |
1491350400000 | 342.13 |
1491436800000 | 340.8399 |
1491523200000 | 339.98 |
1491782400000 | 339.61 |
1491868800000 | 339.38 |
1491955200000 | 342.12 |
1492041600000 | 340.93 |
1492473600000 | 339.93 |
1492560000000 | 338.7799 |
1492646400000 | 343.89 |
1492732800000 | 339.57 |
1492992000000 | 353.82 |
1493078400000 | 354.66 |
1493164800000 | 355.92 |
1493251200000 | 354.5 |
1493337600000 | 351.17 |
1493596800000 | 352.07 |
1493683200000 | 355.38 |
1493769600000 | 354.38 |
1493856000000 | 359.39 |
1493942400000 | 361.96 |
1494201600000 | 359.35 |
1494288000000 | 361.72 |
1494374400000 | 358.82 |
1494460800000 | 352.0899 |
1494547200000 | 360.97 |
1494806400000 | 362.04 |
1494892800000 | 367.5299 |
1494979200000 | 364.75 |
1495065600000 | 363.15 |
1495152000000 | 368.36 |
1495411200000 | 371.42 |
1495497600000 | 371.89 |
1495584000000 | 370.61 |
1495670400000 | 371.14 |
1495756800000 | 374.06 |
1496016000000 | 373.85 |
1496102400000 | 374.79 |
1496188800000 | 375.91 |
1496275200000 | 379.5299 |
1496361600000 | 382.71 |
1496620800000 | 381.5 |
1496707200000 | 379.87 |
1496793600000 | 380.98 |
1496880000000 | 376.35 |
1496966400000 | 375.17 |
1497225600000 | 372.33 |
1497312000000 | 375.39 |
1497398400000 | 379.45 |
1497484800000 | 375.99 |
1497571200000 | 381.23 |
1497830400000 | 379.77 |
1497916800000 | 379.25 |
1498003200000 | 378.3 |
1498089600000 | 378.1 |
1498176000000 | 378.94 |
1498435200000 | 380.37 |
1498521600000 | 378.37 |
1498608000000 | 378.9 |
1498694400000 | 373.68 |
1498780800000 | 370.39 |
1499040000000 | 370.06 |
1499126400000 | 368.3 |
1499212800000 | 368.36 |
1499299200000 | 366.38 |
1499385600000 | 361.29 |
1499644800000 | 362.01 |
1499731200000 | 361.65 |
1499817600000 | 364.58 |
1499904000000 | 363.3399 |
1499990400000 | 367.07 |
1500249600000 | 367.3 |
1500336000000 | 368.79 |
1500422400000 | 370.65 |
1500508800000 | 376.72 |
1500595200000 | 373.0299 |
1500854400000 | 373.94 |
1500940800000 | 374.77 |
1501027200000 | 374.9 |
1501113600000 | 378.89 |
1501200000000 | 379.5899 |
1501459200000 | 379.54 |
1501545600000 | 383.7 |
1501632000000 | 383.46 |
1501718400000 | 385.8399 |
1501804800000 | 384.46 |
1502064000000 | 383.93 |
1502150400000 | 381.5 |
1502236800000 | 376.99 |
1502323200000 | 376.33 |
1502409600000 | 373.64 |
1502668800000 | 377.25 |
1502755200000 | 374.9 |
1502841600000 | 375.8399 |
1502928000000 | 377.52 |
1503014400000 | 372.76 |
1503273600000 | 372.19 |
1503360000000 | 373.82 |
1503446400000 | 370.88 |
1503532800000 | 368.44 |
1503619200000 | 371.66 |
1503878400000 | 370.89 |
1503964800000 | 364.25 |
1504051200000 | 364.89 |
1504137600000 | 366.14 |
1504224000000 | 370.29 |
1504483200000 | 369.67 |
1504569600000 | 370.66 |
1504656000000 | 370.14 |
1504742400000 | 370.73 |
1504828800000 | 370.75 |
1505088000000 | 374.12 |
1505174400000 | 375.61 |
1505260800000 | 376.62 |
1505347200000 | 376.05 |
1505433600000 | 378.11 |
1505692800000 | 376.81 |
1505779200000 | 378.44 |
1505865600000 | 378.79 |
1505952000000 | 375.98 |
1506038400000 | 376.52 |
1506297600000 | 375.9 |
1506384000000 | 372.41 |
1506470400000 | 370.2 |
1506556800000 | 374.14 |
1506643200000 | 380.67 |
1506902400000 | 380.31 |
1506988800000 | 380.38 |
1507075200000 | 381.39 |
1507161600000 | 379.3399 |
1507248000000 | 380.02 |
1507507200000 | 380.81 |
1507593600000 | 383.42 |
1507680000000 | 382.33 |
1507766400000 | 383.69 |
1507852800000 | 382.45 |
1508112000000 | 381.13 |
1508198400000 | 381.71 |
1508284800000 | 385.23 |
1508371200000 | 382.94 |
1508457600000 | 379.76 |
1508716800000 | 374.8 |
1508803200000 | 373.57 |
1508889600000 | 373.46 |
1508976000000 | 375.86 |
1509062400000 | 366.04 |
1509321600000 | 370.74 |
1509408000000 | 374.35 |
1509494400000 | 371.91 |
1509580800000 | 371.88 |
1509667200000 | 372.95 |
1509926400000 | 370.0299 |
1510012800000 | 367.15 |
1510099200000 | 368.04 |
1510185600000 | 365.32 |
1510272000000 | 365.5 |
1510531200000 | 363.36 |
1510617600000 | 368.98 |
1510704000000 | 365.7799 |
1510790400000 | 370.45 |
1510876800000 | 374.81 |
1511136000000 | 377.64 |
1511222400000 | 379.89 |
1511308800000 | 380.51 |
1511395200000 | 383.24 |
1511481600000 | 385.81 |
1511740800000 | 383.58 |
1511827200000 | 385.72 |
1511913600000 | 385.85 |
1512000000000 | 386.97 |
1512086400000 | 382.12 |
1512345600000 | 385.25 |
1512432000000 | 383.81 |
1512518400000 | 384.47 |
1512604800000 | 385.86 |
1512691200000 | 385.31 |
1512950400000 | 389.24 |
1513036800000 | 387.97 |
1513123200000 | 387.93 |
1513209600000 | 385.57 |
1513296000000 | 385.12 |
1513555200000 | 388.21 |
1513641600000 | 386.43 |
1513728000000 | 388.17 |
1513814400000 | 388.83 |
1513900800000 | 388.9 |
1514332800000 | 389.62 |
1514419200000 | 389.13 |
1514505600000 | 389.7 |
1514851200000 | 390.83 |
1514937600000 | 390.21 |
1515024000000 | 394.08 |
1515110400000 | 397.04 |
1515369600000 | 396.14 |
1515456000000 | 400.57 |
1515542400000 | 397.79 |
1515628800000 | 395.33 |
1515715200000 | 397.13 |
1515974400000 | 405.26 |
1516060800000 | 403.97 |
1516147200000 | 402.56 |
1516233600000 | 400.29 |
1516320000000 | 403.87 |
1516579200000 | 404.52 |
1516665600000 | 405.64 |
1516752000000 | 405.27 |
1516838400000 | 403.0299 |
1516924800000 | 399.71 |
1517184000000 | 397.23 |
1517270400000 | 398.79 |
1517356800000 | 404.58 |
1517443200000 | 402.18 |
1517529600000 | 394.72 |
1517788800000 | 386.94 |
1517875200000 | 377.71 |
1517961600000 | 385.04 |
1518048000000 | 379.94 |
1518134400000 | 376.11 |
1518393600000 | 377.8399 |
1518480000000 | 376.88 |
1518566400000 | 385.89 |
1518652800000 | 391.2799 |
1518739200000 | 389.54 |
1518998400000 | 386.38 |
1519084800000 | 388.6 |
1519171200000 | 387.99 |
1519257600000 | 388.04 |
1519344000000 | 388.69 |
1519603200000 | 389.45 |
1519689600000 | 387.8399 |
1519776000000 | 388.2 |
1519862400000 | 380.14 |
1519948800000 | 377.15 |
1520208000000 | 379.43 |
1520294400000 | 379.99 |
1520380800000 | 379.5899 |
1520467200000 | 379.62 |
1520553600000 | 380.25 |
1520812800000 | 383.4 |
1520899200000 | 380.55 |
1520985600000 | 377.8 |
1521072000000 | 379.91 |
1521158400000 | 379.5 |
1521417600000 | 380.08 |
1521504000000 | 375.63 |
1521590400000 | 374.74 |
1521676800000 | 371.95 |
1521763200000 | 371.75 |
1522022400000 | 373.2 |
1522108800000 | 375.06 |
1522195200000 | 374.27 |
1522281600000 | 373.71 |
1522713600000 | 368.46 |
1522800000000 | 368.61 |
1522886400000 | 377 |
1522972800000 | 379.18 |
1523232000000 | 381.63 |
1523318400000 | 384.22 |
1523404800000 | 383.07 |
1523491200000 | 380.81 |
1523577600000 | 380.3 |
1523836800000 | 380.13 |
1523923200000 | 381.18 |
1524009600000 | 383.38 |
1524096000000 | 392.67 |
1524182400000 | 389.82 |
1524441600000 | 384.76 |
1524528000000 | 384.36 |
1524614400000 | 384.13 |
1524700800000 | 386.17 |
1524787200000 | 387.44 |
1525046400000 | 391.11 |
1525132800000 | 388.11 |
1525219200000 | 393.07 |
1525305600000 | 392.43 |
1525392000000 | 394.52 |
1525651200000 | 394.46 |
1525737600000 | 394 |
1525824000000 | 389.63 |
1525910400000 | 394.31 |
1525996800000 | 396.17 |
1526256000000 | 398.36 |
1526342400000 | 390.65 |
1526428800000 | 387.93 |
1526515200000 | 387.65 |
1526601600000 | 385.26 |
1526860800000 | 387.56 |
1526947200000 | 387.6 |
1527033600000 | 383.5299 |
1527120000000 | 382.5899 |
1527206400000 | 382.52 |
1527465600000 | 380.61 |
1527552000000 | 374.48 |
1527638400000 | 373.74 |
1527724800000 | 377.81 |
1527811200000 | 379.04 |
1528070400000 | 383.72 |
1528156800000 | 380.81 |
1528243200000 | 384.26 |
1528329600000 | 382.35 |
1528416000000 | 381.47 |
1528675200000 | 385.24 |
1528761600000 | 383.95 |
1528848000000 | 382.37 |
1528934400000 | 379.62 |
1529020800000 | 376.79 |
1529280000000 | 374.05 |
1529366400000 | 368.72 |
1529452800000 | 373.06 |
1529539200000 | 374.29 |
1529625600000 | 380.2 |
1529884800000 | 375.75 |
1529971200000 | 372.3399 |
1530057600000 | 373.7 |
1530144000000 | 371.64 |
1530230400000 | 372.6 |
1530489600000 | 366.69 |
1530576000000 | 370.69 |
1530662400000 | 370.96 |
1530748800000 | 374.49 |
1530835200000 | 379.22 |
1531094400000 | 381.12 |
1531180800000 | 381.2 |
1531267200000 | 379.33 |
1531353600000 | 388.48 |
1531440000000 | 390.41 |
1531699200000 | 389.2 |
1531785600000 | 386.19 |
1531872000000 | 385.72 |
1531958400000 | 377.64 |
1532044800000 | 379.98 |
1532304000000 | 378.91 |
1532390400000 | 377.81 |
1532476800000 | 372.82 |
1532563200000 | 375.25 |
1532649600000 | 381.62 |
1532908800000 | 384.1 |
1532995200000 | 386.12 |
1533081600000 | 383.07 |
1533168000000 | 382.04 |
1533254400000 | 385.32 |
1533513600000 | 384.7 |
1533600000000 | 387.17 |
1533686400000 | 389.0899 |
1533772800000 | 390.1 |
1533859200000 | 383.22 |
1534118400000 | 382.21 |
1534204800000 | 378.48 |
1534291200000 | 374.56 |
1534377600000 | 380.02 |
1534464000000 | 380.83 |
1534723200000 | 385.62 |
1534809600000 | 388.13 |
1534896000000 | 393.7799 |
1534982400000 | 392.5299 |
1535068800000 | 394.29 |
1535328000000 | 396.92 |
1535414400000 | 399.0899 |
1535500800000 | 398.45 |
1535587200000 | 396.14 |
1535673600000 | 393.89 |
1535932800000 | 393.46 |
1536019200000 | 388.15 |
1536105600000 | 382.87 |
1536192000000 | 381.07 |
1536278400000 | 381.65 |
1536537600000 | 383.99 |
1536624000000 | 381.61 |
1536710400000 | 385.41 |
1536796800000 | 382.89 |
1536883200000 | 382.91 |
1537142400000 | 384.69 |
1537228800000 | 385.76 |
1537315200000 | 381.46 |
1537401600000 | 383.32 |
1537488000000 | 385.01 |
1537747200000 | 388.13 |
1537833600000 | 390.39 |
1537920000000 | 391.62 |
1538006400000 | 392.22 |
1538092800000 | 389.25 |
1538352000000 | 390.92 |
1538438400000 | 386.3 |
1538524800000 | 389.32 |
1538611200000 | 385.92 |
1538697600000 | 386.88 |
1538956800000 | 380.21 |
1539043200000 | 380.68 |
1539129600000 | 377.68 |
1539216000000 | 374.43 |
1539302400000 | 377.12 |
1539561600000 | 379.97 |
1539648000000 | 387.77 |
1539734400000 | 384.35 |
1539820800000 | 384.7 |
1539907200000 | 385.92 |
1540166400000 | 381.51 |
1540252800000 | 377.94 |
1540339200000 | 379.05 |
1540425600000 | 372.3399 |
1540512000000 | 363.46 |
1540771200000 | 366.72 |
1540857600000 | 366.36 |
1540944000000 | 363.57 |
1541030400000 | 365.3399 |
1541116800000 | 370.22 |
1541376000000 | 367.9 |
1541462400000 | 369.91 |
1541548800000 | 373.24 |
1541635200000 | 368.6 |
1541721600000 | 363.91 |
1541980800000 | 361.57 |
1542067200000 | 363.08 |
1542153600000 | 364.62 |
1542240000000 | 360.65 |
1542326400000 | 367.8399 |
1542585600000 | 367.58 |
1542672000000 | 359.5 |
1542758400000 | 364.24 |
1542844800000 | 360.24 |
1542931200000 | 360.51 |
1543190400000 | 366.45 |
1543276800000 | 367.5899 |
1543363200000 | 368.22 |
1543449600000 | 373.15 |
1543536000000 | 370.51 |
1543795200000 | 374.29 |
1543881600000 | 368.11 |
1543968000000 | 361.71 |
1544054400000 | 353.04 |
1544140800000 | 355.43 |
1544400000000 | 347.85 |
1544486400000 | 349.51 |
1544572800000 | 355.63 |
1544659200000 | 353.57 |
1544745600000 | 352.85 |
1545004800000 | 350.63 |
1545091200000 | 347.08 |
1545177600000 | 353.5 |
1545264000000 | 346.67 |
1545350400000 | 346.41 |
1545609600000 | 343.37 |
1545868800000 | 340.05 |
1545955200000 | 346.26 |
1546214400000 | 349.48 |
1546387200000 | 345.64 |
1546473600000 | 344.19 |
1546560000000 | 349.19 |
1546819200000 | 355.91 |
1546905600000 | 357.75 |
1546992000000 | 363.39 |
1547078400000 | 362.93 |
1547164800000 | 362.06 |
1547424000000 | 359.02 |
1547510400000 | 356.24 |
1547596800000 | 356.44 |
1547683200000 | 354.75 |
1547769600000 | 358.62 |
1548028800000 | 357.93 |
1548115200000 | 358.74 |
1548201600000 | 357.95 |
1548288000000 | 358.95 |
1548374400000 | 364.63 |
1548633600000 | 364.99 |
1548720000000 | 368.11 |
1548806400000 | 368.99 |
1548892800000 | 368.3 |
1548979200000 | 372.15 |
1549238400000 | 371.29 |
1549324800000 | 376.56 |
1549411200000 | 373.85 |
1549497600000 | 358.8399 |
1549584000000 | 356.04 |
1549843200000 | 360.65 |
1549929600000 | 359.5299 |
1550016000000 | 359.2799 |
1550102400000 | 359.42 |
1550188800000 | 365.36 |
1550448000000 | 368.3399 |
1550534400000 | 366.74 |
1550620800000 | 372.58 |
1550707200000 | 373.57 |
1550793600000 | 373.66 |
1551052800000 | 373.79 |
1551139200000 | 372.02 |
1551225600000 | 371.89 |
1551312000000 | 381.61 |
1551398400000 | 383.65 |
1551657600000 | 381.45 |
1551744000000 | 378.17 |
1551830400000 | 378.45 |
1551916800000 | 372.41 |
1552003200000 | 369.68 |
1552262400000 | 370.5899 |
1552348800000 | 371.52 |
1552435200000 | 375.05 |
1552521600000 | 378.0899 |
1552608000000 | 378.97 |
1552867200000 | 379.71 |
1552953600000 | 382.82 |
1553040000000 | 377.46 |
1553126400000 | 374.46 |
1553212800000 | 367.3 |
1553472000000 | 365.41 |
1553558400000 | 366.91 |
1553644800000 | 366.66 |
1553731200000 | 364.96 |
1553817600000 | 366.73 |
1554076800000 | 364.42 |
1554163200000 | 366.19 |
1554249600000 | 372.73 |
1554336000000 | 371.85 |
1554422400000 | 375.42 |
1554681600000 | 372.56 |
1554768000000 | 372.96 |
1554854400000 | 374.99 |
1554940800000 | 376.48 |
1555027200000 | 379.68 |
1555286400000 | 380.85 |
1555372800000 | 383.79 |
1555459200000 | 386.74 |
1555545600000 | 387.67 |
1555977600000 | 385.21 |
1556064000000 | 382.79 |
1556150400000 | 377.47 |
1556236800000 | 385.12 |
1556496000000 | 387.3399 |
1556582400000 | 386.5299 |
1556668800000 | 387.69 |
1556755200000 | 385.46 |
1556841600000 | 383.07 |
1557100800000 | 380.85 |
1557187200000 | 378.26 |
1557273600000 | 382.33 |
1557360000000 | 377.43 |
1557446400000 | 378.35 |
1557705600000 | 373.42 |
1557792000000 | 376.22 |
1557878400000 | 376.2799 |
1557964800000 | 378.69 |
1558051200000 | 375.35 |
1558310400000 | 373.13 |
1558396800000 | 374.01 |
1558483200000 | 374.54 |
1558569600000 | 364.87 |
1558656000000 | 365.74 |
1558915200000 | 364.68 |
1559001600000 | 366.91 |
1559088000000 | 361.61 |
1559174400000 | 368.38 |
1559260800000 | 367.54 |
1559520000000 | 370.95 |
1559606400000 | 372.46 |
1559692800000 | 376.37 |
1559779200000 | 375.79 |
1559865600000 | 381.82 |
1560124800000 | 381.69 |
1560211200000 | 382.69 |
1560297600000 | 387.23 |
1560384000000 | 385.37 |
1560470400000 | 381.99 |
1560729600000 | 383.56 |
1560816000000 | 384.52 |
1560902400000 | 385.07 |
1560988800000 | 386.5299 |
1561075200000 | 382.36 |
1561334400000 | 385.55 |
1561420800000 | 383.48 |
1561507200000 | 379.95 |
1561593600000 | 375.6 |
1561680000000 | 381.5899 |
1561939200000 | 384.19 |
1562025600000 | 382.44 |
1562112000000 | 385.27 |
1562198400000 | 383.91 |
1562284800000 | 381.51 |
1562544000000 | 380.94 |
1562630400000 | 380.11 |
1562716800000 | 380.3399 |
1562803200000 | 380 |
1562889600000 | 381.79 |
1563148800000 | 382.94 |
1563235200000 | 381.64 |
1563321600000 | 380.91 |
1563408000000 | 379.32 |
1563494400000 | 375.3 |
1563753600000 | 374.93 |
1563840000000 | 372.37 |
1563926400000 | 372.81 |
1564012800000 | 373.04 |
1564099200000 | 384.96 |
1564358400000 | 383.0299 |
1564444800000 | 376.0899 |
1564531200000 | 376.18 |
1564617600000 | 374.48 |
1564704000000 | 365.82 |
1564963200000 | 364.82 |
1565049600000 | 366.27 |
1565136000000 | 369.81 |
1565222400000 | 373.94 |
1565308800000 | 371.1 |
1565568000000 | 371.54 |
1565654400000 | 372.29 |
1565740800000 | 364.6 |
1565827200000 | 362.5 |
1565913600000 | 367.71 |
1566172800000 | 370.54 |
1566259200000 | 366.05 |
1566345600000 | 370.96 |
1566432000000 | 368.92 |
1566518400000 | 367.32 |
1566777600000 | 368.26 |
1566864000000 | 369.82 |
1566950400000 | 366.7799 |
1567036800000 | 371.2 |
1567123200000 | 369.65 |
1567382400000 | 367 |
1567468800000 | 365.35 |
1567555200000 | 369.49 |
1567641600000 | 370.02 |
1567728000000 | 371.21 |
1567987200000 | 371.2799 |
1568073600000 | 371.14 |
1568160000000 | 370.3 |
1568246400000 | 374.57 |
1568332800000 | 375.7 |
1568592000000 | 370.94 |
1568678400000 | 372.13 |
1568764800000 | 373.58 |
1568851200000 | 377.48 |
1568937600000 | 374.14 |
1569196800000 | 371.64 |
1569283200000 | 373.23 |
1569369600000 | 369.39 |
1569456000000 | 373.21 |
1569542400000 | 376.38 |
1569801600000 | 375.61 |
1569888000000 | 374.14 |
1569974400000 | 366.05 |
1570060800000 | 366.3 |
1570147200000 | 370.88 |
1570406400000 | 372.46 |
1570492800000 | 367.5299 |
1570579200000 | 368.58 |
1570665600000 | 370.82 |
1570752000000 | 366.38 |
1571011200000 | 366.12 |
1571097600000 | 369.83 |
1571184000000 | 367.3399 |
1571270400000 | 370.06 |
1571356800000 | 372.61 |
1571616000000 | 371.16 |
1571702400000 | 373.62 |
1571788800000 | 373.69 |
1571875200000 | 373.31 |
1571961600000 | 372.81 |
1572220800000 | 375.26 |
1572307200000 | 377.3399 |
1572393600000 | 378.52 |
1572480000000 | 377.04 |
1572566400000 | 375.85 |
1572825600000 | 375.0899 |
1572912000000 | 373.72 |
1572998400000 | 371.66 |
1573084800000 | 372.66 |
1573171200000 | 370.44 |
1573430400000 | 372.8 |
1573516800000 | 371.65 |
1573603200000 | 364.06 |
1573689600000 | 361.45 |
1573776000000 | 366.26 |
1574035200000 | 366.57 |
1574121600000 | 359.67 |
1574208000000 | 358.89 |
1574294400000 | 358.8399 |
1574380800000 | 359.22 |
1574640000000 | 359.32 |
1574726400000 | 359.89 |
1574812800000 | 361.43 |
1574899200000 | 360.05 |
1574985600000 | 361.3 |
1575244800000 | 357.35 |
1575331200000 | 355.43 |
1575417600000 | 356.58 |
1575504000000 | 358.22 |
1575590400000 | 359.92 |
1575849600000 | 360.8 |
1575936000000 | 360.73 |
1576022400000 | 362.0899 |
1576108800000 | 363.02 |
1576195200000 | 364.93 |
1576454400000 | 368.32 |
1576540800000 | 366.96 |
1576627200000 | 365.97 |
1576713600000 | 366.6 |
1576800000000 | 370.58 |
1577059200000 | 371.73 |
1577145600000 | 373.85 |
1577404800000 | 375.46 |
1577664000000 | 373.81 |
1577750400000 | 373.85 |
1577923200000 | 377.22 |
1578009600000 | 375.7 |
1578268800000 | 373.32 |
1578355200000 | 373.13 |
1578441600000 | 372.22 |
1578528000000 | 374.45 |
1578614400000 | 373.62 |
1578873600000 | 374.88 |
1578960000000 | 374.32 |
1579046400000 | 374.8 |
1579132800000 | 374.86 |
1579219200000 | 372.5299 |
1579478400000 | 372.87 |
1579564800000 | 373.49 |
1579651200000 | 371.18 |
1579737600000 | 369.65 |
1579824000000 | 370.3399 |
1580083200000 | 363.91 |
1580169600000 | 365.6 |
1580256000000 | 362.94 |
1580342400000 | 358.3 |
1580428800000 | 359.96 |
1580688000000 | 360.76 |
1580774400000 | 365.46 |
1580860800000 | 366.3 |
1580947200000 | 369.77 |
1581033600000 | 367.22 |
1581292800000 | 365 |
1581379200000 | 362.85 |
1581465600000 | 361.5899 |
1581552000000 | 358.92 |
1581638400000 | 358.82 |
1581897600000 | 357.66 |
1581984000000 | 356.68 |
1582070400000 | 357.91 |
1582156800000 | 356.0299 |
1582243200000 | 357.74 |
1582502400000 | 349.36 |
1582588800000 | 345.5899 |
1582675200000 | 348.04 |
1582761600000 | 341 |
1582848000000 | 329.99 |
1583107200000 | 327.5299 |
1583193600000 | 332.83 |
1583280000000 | 338.1 |
1583366400000 | 334.19 |
1583452800000 | 327.68 |
1583712000000 | 309.49 |
1583798400000 | 302.73 |
1583884800000 | 296.85 |
1583971200000 | 257.33 |
1584057600000 | 260 |
1584316800000 | 249.38 |
1584403200000 | 246.95 |
1584489600000 | 246.87 |
1584576000000 | 254.23 |
1584662400000 | 249.87 |
1584921600000 | 241.73 |
1585008000000 | 254.42 |
1585094400000 | 259.37 |
1585180800000 | 270.66 |
1585267200000 | 260.51 |
1585526400000 | 264.7799 |
1585612800000 | 278.7799 |
1585699200000 | 270.81 |
1585785600000 | 269.97 |
1585872000000 | 269.25 |
1586131200000 | 278 |
1586217600000 | 286.4 |
1586304000000 | 288.91 |
1586390400000 | 294.91 |
1586822400000 | 296.17 |
1586908800000 | 287.63 |
1586995200000 | 276.98 |
1587081600000 | 287.74 |
1587340800000 | 291.94 |
1587427200000 | 284.15 |
1587513600000 | 285.46 |
1587600000000 | 285.5 |
1587686400000 | 283.91 |
1587945600000 | 287.45 |
1588032000000 | 288.48 |
1588118400000 | 296.31 |
1588204800000 | 290.91 |
1588291200000 | 292.38 |
1588550400000 | 284.52 |
1588636800000 | 284.83 |
1588723200000 | 280.21 |
1588809600000 | 281.31 |
1588896000000 | 289.2799 |
1589155200000 | 287.35 |
1589241600000 | 288.7 |
1589328000000 | 278.83 |
1589414400000 | 273.72 |
1589500800000 | 279.29 |
1589760000000 | 287.33 |
1589846400000 | 287.71 |
1589932800000 | 288.52 |
1590019200000 | 283.88 |
1590105600000 | 286.88 |
1590364800000 | 292.15 |
1590451200000 | 293.86 |
1590537600000 | 298.9 |
1590624000000 | 306.63 |
1590710400000 | 307.9 |
1590969600000 | 310.48 |
1591056000000 | 317.85 |
1591142400000 | 321.83 |
1591228800000 | 330.43 |
1591315200000 | 331.3 |
1591574400000 | 332 |
1591660800000 | 331.99 |
1591747200000 | 332.52 |
1591833600000 | 319.2 |
1591920000000 | 316.45 |
1592179200000 | 315.36 |
1592265600000 | 320.55 |
1592352000000 | 323.3399 |
1592438400000 | 321.14 |
1592524800000 | 321.31 |
1592784000000 | 321.8 |
1592870400000 | 330.12 |
1592956800000 | 318.67 |
1593043200000 | 317.6 |
1593129600000 | 317.95 |
1593388800000 | 322.11 |
1593475200000 | 322.73 |
1593561600000 | 323.97 |
1593648000000 | 327.7 |
1593734400000 | 324.55 |
1593993600000 | 330.89 |
1594080000000 | 328.2 |
1594166400000 | 327.8399 |
1594252800000 | 322.06 |
1594339200000 | 323.63 |
1594598400000 | 327.23 |
1594684800000 | 325.39 |
1594771200000 | 331.51 |
1594857600000 | 333.29 |
1594944000000 | 331.8 |
1595203200000 | 333.8 |
1595289600000 | 335.8 |
1595376000000 | 331.77 |
1595462400000 | 333.57 |
1595548800000 | 328.18 |
1595808000000 | 329.94 |
1595894400000 | 328.06 |
1595980800000 | 331.69 |
1596067200000 | 327.22 |
1596153600000 | 326 |
1596412800000 | 336.57 |
1596499200000 | 335.35 |
1596585600000 | 344.65 |
1596672000000 | 340.87 |
1596758400000 | 339.3 |
1597017600000 | 339.83 |
1597104000000 | 348.8 |
1597190400000 | 351.26 |
1597276800000 | 350.86 |
1597363200000 | 346.32 |
1597622400000 | 346.85 |
1597708800000 | 346.12 |
1597795200000 | 349.72 |
1597881600000 | 345.9 |
1597968000000 | 345.65 |
1598227200000 | 351.08 |
1598313600000 | 348.71 |
1598400000000 | 350.63 |
1598486400000 | 349.42 |
1598572800000 | 350.54 |
1598832000000 | 349.23 |
1598918400000 | 348.54 |
1599004800000 | 350.0899 |
1599091200000 | 348.7 |
1599177600000 | 346.41 |
1599436800000 | 353.65 |
1599523200000 | 351.47 |
1599609600000 | 358.0899 |
1599696000000 | 358.97 |
1599782400000 | 358.05 |
1600041600000 | 358.99 |
1600128000000 | 360.95 |
1600214400000 | 363.74 |
1600300800000 | 359.5899 |
1600387200000 | 355.88 |
1600646400000 | 343.83 |
1600732800000 | 344.48 |
1600819200000 | 346.2799 |
1600905600000 | 345.43 |
1600992000000 | 344.79 |
1601251200000 | 350.26 |
1601337600000 | 352.07 |
1601424000000 | 351.41 |
1601510400000 | 351.36 |
1601596800000 | 351.75 |
1601856000000 | 357.4 |
1601942400000 | 358.05 |
1602028800000 | 355.29 |
1602115200000 | 358.77 |
1602201600000 | 366.19 |
1602460800000 | 367.19 |
1602547200000 | 366.66 |
1602633600000 | 366.16 |
1602720000000 | 359.76 |
1602806400000 | 363.5299 |
1603065600000 | 366.35 |
1603152000000 | 365.01 |
1603238400000 | 367.74 |
1603324800000 | 367.67 |
1603411200000 | 369.8399 |
1603670400000 | 364.81 |
1603756800000 | 361.82 |
1603843200000 | 349.8399 |
1603929600000 | 348.37 |
1604016000000 | 348.95 |
1604275200000 | 355.64 |
1604361600000 | 365.23 |
1604448000000 | 372.83 |
1604534400000 | 382.41 |
1604620800000 | 379.48 |
1604880000000 | 387.3399 |
1604966400000 | 384.94 |
1605052800000 | 383.91 |
1605139200000 | 384.42 |
1605225600000 | 384.88 |
1605484800000 | 382.8399 |
1605571200000 | 382.7799 |
1605657600000 | 385.47 |
1605744000000 | 382.87 |
1605830400000 | 385.77 |
1606089600000 | 380.76 |
1606176000000 | 382.64 |
1606262400000 | 383 |
1606348800000 | 383.2 |
1606435200000 | 383.98 |
1606694400000 | 383.35 |
1606780800000 | 387.4 |
1606867200000 | 386.74 |
1606953600000 | 388.38 |
1607040000000 | 388.17 |
1607299200000 | 385.64 |
1607385600000 | 390.46 |
1607472000000 | 394.83 |
1607558400000 | 391.02 |
1607644800000 | 392.4 |
1607904000000 | 393.8399 |
1607990400000 | 395.04 |
1608076800000 | 398.79 |
1608163200000 | 402.81 |
1608249600000 | 407.39 |
1608508800000 | 399.6 |
1608595200000 | 400.5 |
1608681600000 | 401.46 |
1608768000000 | 399.79 |
1609113600000 | 405.05 |
1609200000000 | 410.42 |
1609286400000 | 409.79 |
1609372800000 | 405.13 |
1609718400000 | 409.85 |
1609804800000 | 405.88 |
1609891200000 | 410.89 |
1609977600000 | 409.44 |
1610064000000 | 411.52 |
1610323200000 | 406.6 |
1610409600000 | 404.2799 |
1610496000000 | 404.51 |
1610582400000 | 406.11 |
1610668800000 | 405.41 |
1610928000000 | 406.7 |
1611014400000 | 403.26 |
1611100800000 | 405.8399 |
1611187200000 | 408 |
1611273600000 | 408.46 |
1611532800000 | 401.22 |
1611619200000 | 403.13 |
1611705600000 | 400.82 |
1611792000000 | 403.42 |
1611878400000 | 397.07 |
1612137600000 | 401.76 |
1612224000000 | 405.0299 |
1612310400000 | 403.82 |
1612396800000 | 404.33 |
1612483200000 | 405.62 |
1612742400000 | 406.67 |
1612828800000 | 408.06 |
1612915200000 | 410.26 |
1613001600000 | 412.51 |
1613088000000 | 417.65 |
1613347200000 | 450.63 |
1613433600000 | 447.74 |
1613520000000 | 440.94 |
1613606400000 | 438.59 |
1613692800000 | 438.45 |
1613952000000 | 439.89 |
1614038400000 | 439.93 |
1614124800000 | 429.85 |
1614211200000 | 432.62 |
1614297600000 | 426.88 |
1614556800000 | 426.9 |
1614643200000 | 432.53 |
1614729600000 | 432.5 |
1614816000000 | 423.27 |
1614902400000 | 412.2799 |
1615161600000 | 418.11 |
1615248000000 | 421.91 |
1615334400000 | 424.06 |
1615420800000 | 427.49 |
1615507200000 | 425.35 |
1615766400000 | 425.22 |
1615852800000 | 426.59 |
1615939200000 | 431.13 |
1616025600000 | 431.48 |
1616112000000 | 428.19 |
1616371200000 | 430.24 |
1616457600000 | 430.3 |
1616544000000 | 427 |
1616630400000 | 427.22 |
1616716800000 | 428.32 |
1616976000000 | 429.4 |
1617062400000 | 428.83 |
1617148800000 | 428.73 |
1617235200000 | 431.45 |
1617667200000 | 437.77 |
1617753600000 | 438.89 |
1617840000000 | 439.47 |
1617926400000 | 438.89 |
1618185600000 | 437.25 |
1618272000000 | 444.46 |
1618358400000 | 445.58 |
1618444800000 | 449.56 |
1618531200000 | 452.65 |
1618790400000 | 452.22 |
1618876800000 | 451.78 |
1618963200000 | 450.19 |
1619049600000 | 454.08 |
1619136000000 | 461.21 |
1619395200000 | 459.8 |
1619481600000 | 457.75 |
1619568000000 | 460.94 |
1619654400000 | 461.16 |
1619740800000 | 455.89 |
1620000000000 | 460.07 |
1620086400000 | 457.19 |
1620172800000 | 466 |
1620259200000 | 468.24 |
1620345600000 | 473.13 |
1620604800000 | 474.58 |
1620691200000 | 465.13 |
1620777600000 | 456.87 |
1620864000000 | 458.73 |
1620950400000 | 465.73 |
1621209600000 | 465.95 |
1621296000000 | 473.59 |
1621382400000 | 466.03 |
1621468800000 | 472.16 |
1621555200000 | 473.13 |
1621814400000 | 474.49 |
1621900800000 | 475.52 |
1621987200000 | 474.22 |
1622073600000 | 474.39 |
1622160000000 | 476.38 |
1622419200000 | 476.43 |
1622505600000 | 479.06 |
1622592000000 | 475.11 |
1622678400000 | 472.19 |
1622764800000 | 473.34 |
1623024000000 | 476.63 |
1623110400000 | 477.2 |
1623196800000 | 476.13 |
1623283200000 | 473.7 |
1623369600000 | 472.83 |
1623628800000 | 475.48 |
1623715200000 | 475.07 |
1623801600000 | 476.59 |
1623888000000 | 470.05 |
1623974400000 | 463.14 |
1624233600000 | 467.84 |
1624320000000 | 467.76 |
1624406400000 | 465.81 |
1624492800000 | 469.28 |
1624579200000 | 471.31 |
1624838400000 | 468.17 |
1624924800000 | 466.64 |
1625011200000 | 464.7 |
1625097600000 | 470.73 |
1625184000000 | 472.14 |
1625443200000 | 470.84 |
1625529600000 | 469.96 |
1625616000000 | 470.91 |
1625702400000 | 463.66 |
1625788800000 | 468.15 |
1626048000000 | 471.64 |
1626134400000 | 475.23 |
1626220800000 | 474.95 |
1626307200000 | 471.84 |
1626393600000 | 471.23 |
1626652800000 | 463.77 |
1626739200000 | 465.8 |
1626825600000 | 475.94 |
1626912000000 | 483.53 |
1626998400000 | 484.46 |
1627257600000 | 484.58 |
1627344000000 | 481.85 |
1627430400000 | 480.99 |
1627516800000 | 489.74 |
1627603200000 | 487.61 |
1627862400000 | 489.36 |
1627948800000 | 489.64 |
1628035200000 | 491.07 |
1628121600000 | 491.14 |
1628208000000 | 489.02 |
1628467200000 | 489.07 |
1628553600000 | 488.9 |
1628640000000 | 493.11 |
1628726400000 | 495.34 |
1628812800000 | 499.23 |
1629072000000 | 499.31 |
1629158400000 | 497.91 |
1629244800000 | 497.56 |
1629331200000 | 491.78 |
1629417600000 | 494.84 |
1629676800000 | 497.85 |
1629763200000 | 500.22 |
1629849600000 | 502.27 |
1629936000000 | 508.26 |
1630022400000 | 512.44 |
1630281600000 | 517.51 |
1630368000000 | 513.11 |
1630454400000 | 518.12 |
1630540800000 | 521.73 |
1630627200000 | 521.33 |
1630886400000 | 525.9 |
1630972800000 | 523.13 |
1631059200000 | 517.61 |
1631145600000 | 517.41 |
1631232000000 | 518.33 |
1631491200000 | 516.1 |
1631577600000 | 517.69 |
1631664000000 | 509.91 |
1631750400000 | 511.76 |
1631836800000 | 506.76 |
1632096000000 | 503.74 |
1632182400000 | 492.87 |
1632268800000 | 491.14 |
1632355200000 | 489.36 |
1632441600000 | 487.04 |
1632700800000 | 482.49 |
1632787200000 | 473.65 |
1632873600000 | 473.01 |
1632960000000 | 474.72 |
1633046400000 | 481.12 |
1633305600000 | 477.57 |
1633392000000 | 483.65 |
1633478400000 | 476.54 |
1633564800000 | 480.79 |
1633651200000 | 480.02 |
1633910400000 | 477.17 |
1633996800000 | 474.57 |
1634083200000 | 476.01 |
1634169600000 | 482.87 |
1634256000000 | 485.24 |
1634515200000 | 484.64 |
1634601600000 | 488.63 |
1634688000000 | 489.66 |
1634774400000 | 488.11 |
1634860800000 | 489.79 |
1635120000000 | 483.02 |
1635206400000 | 482.01 |
1635292800000 | 481.44 |
1635379200000 | 485.51 |
1635465600000 | 481.5 |
1635724800000 | 484.98 |
1635811200000 | 487.49 |
1635897600000 | 491.36 |
1635984000000 | 495.11 |
1636070400000 | 495.73 |
1636329600000 | 493.76 |
1636416000000 | 497.76 |
1636502400000 | 504.02 |
1636588800000 | 504.23 |
1636675200000 | 504.46 |
1636934400000 | 501.8 |
1637020800000 | 495.02 |
1637107200000 | 494.35 |
1637193600000 | 492.56 |
1637280000000 | 490.17 |
1637539200000 | 489.56 |
1637625600000 | 483.45 |
1637712000000 | 481.89 |
1637798400000 | 488.49 |
1637884800000 | 484.51 |
1638144000000 | 482.03 |
1638230400000 | 479.51 |
1638316800000 | 489.34 |
1638403200000 | 481.35 |
1638489600000 | 477.02 |
1638748800000 | 482.18 |
1638835200000 | 493.99 |
1638921600000 | 492.01 |
1639008000000 | 491.08 |
1639094400000 | 491.17 |
1639353600000 | 486.13 |
1639440000000 | 480.81 |
1639526400000 | 478.98 |
1639612800000 | 481.22 |
1639699200000 | 482.23 |
1639958400000 | 479.22 |
1640044800000 | 483.06 |
1640131200000 | 487.4 |
1640217600000 | 489.5 |
1640304000000 | 491.52 |
1640563200000 | 492.44 |
1640649600000 | 499.07 |
1640736000000 | 500.24 |
1640822400000 | 500.25 |
1640908800000 | 499.78 |
1641168000000 | 494.56 |
1641254400000 | 497.08 |
1641340800000 | 498.66 |
1641427200000 | 484.26 |
1641513600000 | 486.67 |
1641772800000 | 475.22 |
1641859200000 | 478.18 |
1641945600000 | 488.28 |
1642032000000 | 492.18 |
1642118400000 | 481.98 |
1642377600000 | 484.16 |
1642464000000 | 471.44 |
1642550400000 | 464.03 |
1642636800000 | 472.85 |
1642723200000 | 465.11 |
1642982400000 | 439.84 |
1643068800000 | 438.58 |
1643155200000 | 449.76 |
1643241600000 | 447.7 |
1643328000000 | 448.05 |
1643587200000 | 453.56 |
1643673600000 | 463.41 |
1643760000000 | 468.79 |
1643846400000 | 464.4 |
1643932800000 | 462.73 |
1644192000000 | 460.17 |
1644278400000 | 462.91 |
1644364800000 | 469.6 |
1644451200000 | 473.51 |
1644537600000 | 464.14 |
1644796800000 | 455.28 |
1644883200000 | 458.73 |
1644969600000 | 455.31 |
1645056000000 | 451.89 |
1645142400000 | 446.69 |
1645401600000 | 441.09 |
1645488000000 | 441.62 |
1645574400000 | 445.74 |
1645660800000 | 429.04 |
1645747200000 | 437.2 |
1646006400000 | 444.64 |
1646092800000 | 436.43 |
1646179200000 | 438.84 |
1646265600000 | 427.37 |
1646352000000 | 408.38 |
1646611200000 | 405.73 |
1646697600000 | 388.3399 |
1646784000000 | 419.93 |
1646870400000 | 416.04 |
1646956800000 | 420.66 |
1647216000000 | 427.12 |
1647302400000 | 430.5 |
1647388800000 | 445.93 |
1647475200000 | 454.72 |
1647561600000 | 455.6 |
1647820800000 | 456.91 |
1647907200000 | 457.77 |
1647993600000 | 450.48 |
1648080000000 | 450.05 |
1648166400000 | 454.15 |
1648425600000 | 454.51 |
1648512000000 | 465.64 |
1648598400000 | 466.96 |
1648684800000 | 464.1 |
1648771200000 | 458.32 |
1649030400000 | 463.13 |
1649116800000 | 460.44 |
1649203200000 | 451.78 |
1649289600000 | 454.61 |
1649376000000 | 455.4 |
1649635200000 | 454.95 |
1649721600000 | 453.65 |
1649808000000 | 456.72 |
1649894400000 | 458.93 |
1650326400000 | 453.28 |
1650412800000 | 458.81 |
1650499200000 | 460.48 |
1650585600000 | 450.4 |
1650844800000 | 444.53 |
1650931200000 | 437.56 |
1651017600000 | 430.3 |
1651104000000 | 430.59 |
1651190400000 | 433.55 |
1651449600000 | 421.74 |
1651536000000 | 427.43 |
1651622400000 | 434.74 |
1651708800000 | 427.7 |
1651795200000 | 416.72 |
1652054400000 | 404.5 |
1652140800000 | 403.49 |
1652227200000 | 407.11 |
1652313600000 | 401.45 |
1652400000000 | 407.62 |
1652659200000 | 409.99 |
1652745600000 | 418.63 |
1652832000000 | 410.77 |
1652918400000 | 409.6 |
1653004800000 | 413.5899 |
1653264000000 | 421.88 |
1653350400000 | 411.81 |
1653436800000 | 407.86 |
1653523200000 | 411.83 |
1653609600000 | 417.65 |
1653868800000 | 423.96 |
1653955200000 | 414.9 |
1654041600000 | 408.76 |
1654128000000 | 416.93 |
1654214400000 | 413.66 |
1654473600000 | 416.32 |
1654560000000 | 412.33 |
1654646400000 | 408.3399 |
1654732800000 | 401.27 |
1654819200000 | 392.7 |
1655078400000 | 380.76 |
1655164800000 | 374.8 |
1655251200000 | 380.24 |
1655337600000 | 368.08 |
1655424000000 | 372.2799 |
1655683200000 | 376.94 |
1655769600000 | 379.43 |
1655856000000 | 378.11 |
1655942400000 | 371.92 |
1656028800000 | 388.1 |
1656288000000 | 390.69 |
1656374400000 | 387.05 |
1656460800000 | 380.87 |
1656547200000 | 380.01 |
1656633600000 | 376.58 |
1656892800000 | 376.8 |
1656979200000 | 368.5899 |
1657065600000 | 375.4 |
1657152000000 | 376.74 |
1657238400000 | 383.26 |
1657497600000 | 379.07 |
1657584000000 | 379.25 |
1657670400000 | 380.6 |
1657756800000 | 375.45 |
1657843200000 | 383.51 |
1658102400000 | 391.94 |
1658188800000 | 398.83 |
1658275200000 | 399.52 |
1658361600000 | 407.04 |
1658448000000 | 409.08 |
1658707200000 | 409.17 |
1658793600000 | 404.42 |
1658880000000 | 409.56 |
1658966400000 | 415.07 |
1659052800000 | 415.57 |
1659312000000 | 416.3 |
1659398400000 | 412.29 |
1659484800000 | 415.47 |
1659571200000 | 416.23 |
1659657600000 | 407.04 |
1659916800000 | 410.46 |
1660003200000 | 410 |
1660089600000 | 416.8399 |
1660176000000 | 415.2 |
1660262400000 | 411.87 |
1660521600000 | 412.86 |
1660608000000 | 411.23 |
1660694400000 | 408.8 |
1660780800000 | 408.99 |
1660867200000 | 402.73 |
1661126400000 | 394.22 |
1661212800000 | 391.47 |
1661299200000 | 393.51 |
1661385600000 | 394.63 |
1661472000000 | 392.0899 |
1661731200000 | 389.02 |
1661817600000 | 387.55 |
1661904000000 | 380.79 |
1661990400000 | 369.92 |
1662076800000 | 378.58 |
1662336000000 | 374.51 |
1662422400000 | 375.66 |
1662508800000 | 377.95 |
1662595200000 | 380.5 |
1662681600000 | 388.2 |
1662940800000 | 398.6 |
1663027200000 | 390.32 |
1663113600000 | 385.16 |
1663200000000 | 384.9 |
1663286400000 | 379.8399 |
1663545600000 | 378.16 |
1663632000000 | 372.18 |
1663718400000 | 371.15 |
1663804800000 | 363.36 |
1663891200000 | 356.88 |
1664150400000 | 353.67 |
1664236800000 | 352.56 |
1664323200000 | 352.14 |
1664409600000 | 354.58 |
1664496000000 | 364.25 |
1664755200000 | 365.89 |
1664841600000 | 385.51 |
1664928000000 | 380.66 |
1665014400000 | 377.15 |
1665100800000 | 365.16 |
1665360000000 | 361.5899 |
1665446400000 | 360.0299 |
1665532800000 | 359.37 |
1665619200000 | 360.19 |
1665705600000 | 365.77 |
1665964800000 | 374.33 |
1666051200000 | 381.75 |
1666137600000 | 379.14 |
1666224000000 | 379.7 |
1666310400000 | 377.48 |
1666569600000 | 386.41 |
1666656000000 | 408.7799 |
1666742400000 | 409.2 |
1666828800000 | 404.91 |
1666915200000 | 398.15 |
1667174400000 | 397.71 |
1667260800000 | 390.67 |
1667347200000 | 388.61 |
1667433600000 | 379.5899 |
1667520000000 | 386.0899 |
1667779200000 | 390.33 |
1667865600000 | 401.36 |
1667952000000 | 402.82 |
1668038400000 | 419.39 |
1668124800000 | 425.84 |
1668384000000 | 427.79 |
1668470400000 | 427.43 |
1668556800000 | 425.7 |
1668643200000 | 420.55 |
1668729600000 | 423.66 |
1668988800000 | 422.98 |
1669075200000 | 429.94 |
1669161600000 | 435.88 |
1669248000000 | 441.26 |
1669334400000 | 443.87 |
1669593600000 | 443.02 |
1669680000000 | 437.41 |
1669766400000 | 437.1 |
1669852800000 | 448.33 |
1669939200000 | 449.61 |
1670198400000 | 448.24 |
1670284800000 | 446.73 |
1670371200000 | 445.87 |
1670457600000 | 445.54 |
1670544000000 | 449.03 |
1670803200000 | 448.47 |
1670889600000 | 455.49 |
1670976000000 | 457.06 |
1671062400000 | 446.1 |
1671148800000 | 439.06 |
1671408000000 | 437 |
1671494400000 | 436.31 |
1671580800000 | 442.27 |
1671667200000 | 438.23 |
1671753600000 | 437.94 |
1672099200000 | 441.14 |
1672185600000 | 438.18 |
1672272000000 | 443.62 |
1672358400000 | 437.35 |
1672617600000 | 441.2 |
1672704000000 | 441.03 |
1672790400000 | 448.95 |
1672876800000 | 441.24 |
1672963200000 | 447.94 |
1673222400000 | 453.09 |
1673308800000 | 452.3 |
1673395200000 | 456.81 |
1673481600000 | 457.39 |
1673568000000 | 457.62 |
1673827200000 | 463.13 |
1673913600000 | 460.99 |
1674000000000 | 461.46 |
1674086400000 | 457.01 |
1674172800000 | 463.41 |
1674432000000 | 463.68 |
1674518400000 | 467.15 |
1674604800000 | 462.22 |
1674691200000 | 465.2 |
1674777600000 | 465.49 |
1675036800000 | 471.3 |
1675123200000 | 468.91 |
1675209600000 | 474.35 |
1675296000000 | 487.08 |
1675382400000 | 493.45 |
1675641600000 | 480.33 |
1675728000000 | 474.72 |
1675814400000 | 476.35 |
1675900800000 | 478.71 |
1675987200000 | 470.16 |
1676246400000 | 477.47 |
1676332800000 | 478.06 |
1676419200000 | 480.98 |
1676505600000 | 481.61 |
1676592000000 | 478.25 |
1676851200000 | 477.94 |
1676937600000 | 478.57 |
1677024000000 | 485.72 |
1677110400000 | 484.39 |
1677196800000 | 481.8 |
1677456000000 | 487.33 |
1677542400000 | 483.09 |
1677628800000 | 489.5 |
1677715200000 | 488.37 |
1677801600000 | 486.21 |
1678060800000 | 490.4 |
1678147200000 | 486.87 |
1678233600000 | 485.69 |
1678320000000 | 484.96 |
1678406400000 | 485.31 |
1678665600000 | 478.76 |
1678752000000 | 484.33 |
1678838400000 | 466.49 |
1678924800000 | 478.68 |
1679011200000 | 472.24 |
1679270400000 | 482.72 |
1679356800000 | 492.15 |
1679443200000 | 492.92 |
1679529600000 | 496.1 |
1679616000000 | 482.74 |
1679875200000 | 487.06 |
1679961600000 | 486.63 |
1680048000000 | 495.73 |
1680134400000 | 503.98 |
1680220800000 | 502.25 |
1680480000000 | 502.27 |
1680566400000 | 508.79 |
1680652800000 | 503.47 |
1680739200000 | 499.73 |
1681171200000 | 500.18 |
1681257600000 | 508.64 |
1681344000000 | 510.5 |
1681430400000 | 506.17 |
1681689600000 | 501.98 |
1681776000000 | 510.18 |
1681862400000 | 510.68 |
1681948800000 | 514.97 |
1682035200000 | 514.52 |
1682294400000 | 516.79 |
1682380800000 | 512.59 |
1682467200000 | 513.57 |
1682553600000 | 502.13 |
1682640000000 | 507.53 |
1682899200000 | 504.79 |
1682985600000 | 490.03 |
1683072000000 | 490.6 |
1683158400000 | 473.28 |
1683244800000 | 475.23 |
1683504000000 | 474.34 |
1683590400000 | 475.14 |
1683676800000 | 474.13 |
1683763200000 | 472.79 |
1683849600000 | 469.13 |
1684108800000 | 469.07 |
1684195200000 | 466.65 |
1684281600000 | 467.73 |
1684368000000 | 470.64 |
1684454400000 | 471.16 |
1684713600000 | 472.33 |
1684800000000 | 469.13 |
1684886400000 | 462.59 |
1684972800000 | 453.29 |
1685059200000 | 456.7 |
1685318400000 | 456.07 |
1685404800000 | 456.87 |
1685491200000 | 449.9 |
1685577600000 | 463.96 |
1685664000000 | 469.34 |
1685923200000 | 466.23 |
1686009600000 | 471.32 |
1686096000000 | 472.75 |
1686182400000 | 478.27 |
1686268800000 | 476.39 |
1686528000000 | 476.73 |
1686614400000 | 481.66 |
1686700800000 | 485.83 |
1686787200000 | 489.33 |
1686873600000 | 492.12 |
1687132800000 | 487.57 |
1687219200000 | 485.93 |
1687305600000 | 484.46 |
1687392000000 | 485.58 |
1687478400000 | 482.04 |
1687737600000 | 480.98 |
1687824000000 | 487.58 |
1687910400000 | 491.16 |
1687996800000 | 489.3 |
1688083200000 | 491.99 |
1688342400000 | 490.12 |
1688428800000 | 493.22 |
1688515200000 | 491.51 |
1688601600000 | 485.61 |
1688688000000 | 481.7 |
1688947200000 | 483.7 |
1689033600000 | 484.82 |
1689120000000 | 495.78 |
1689206400000 | 505.94 |
1689292800000 | 510.03 |
1689552000000 | 508.91 |
1689638400000 | 513.9 |
1689724800000 | 508.31 |
1689811200000 | 508.56 |
1689897600000 | 506.31 |
1690156800000 | 500.85 |
1690243200000 | 499.55 |
1690329600000 | 502.92 |
1690416000000 | 517.71 |
1690502400000 | 514.37 |
1690761600000 | 513.02 |
1690848000000 | 509.53 |
1690934400000 | 505.15 |
1691020800000 | 504.2 |
1691107200000 | 511.67 |
1691366400000 | 512.2 |
1691452800000 | 509.31 |
1691539200000 | 510.08 |
1691625600000 | 513.2 |
1691712000000 | 506.53 |
1691971200000 | 504.76 |
1692057600000 | 503.21 |
1692144000000 | 497.62 |
1692230400000 | 491.92 |
1692316800000 | 489.89 |
1692576000000 | 490.36 |
1692662400000 | 486.28 |
1692748800000 | 489.98 |
1692835200000 | 488.51 |
1692921600000 | 484.9 |
1693180800000 | 490.88 |
1693267200000 | 495.79 |
1693353600000 | 502.86 |
1693440000000 | 495.87 |
1693526400000 | 494.88 |
1693785600000 | 492.47 |
1693872000000 | 490.17 |
1693958400000 | 492.52 |
1694044800000 | 492.79 |
1694131200000 | 499.14 |
1694390400000 | 502.4 |
1694476800000 | 495.07 |
1694563200000 | 498.93 |
1694649600000 | 500.64 |
1694736000000 | 506.34 |
1694995200000 | 501.16 |
1695081600000 | 503.66 |
1695168000000 | 505.61 |
1695254400000 | 498.27 |
1695340800000 | 495.71 |
1695600000000 | 488.62 |
1695686400000 | 486.04 |
1695772800000 | 484.27 |
1695859200000 | 490.78 |
1695945600000 | 496.81 |
1696204800000 | 490.67 |
1696291200000 | 489.02 |
1696377600000 | 497.09 |
1696464000000 | 500.55 |
1696550400000 | 502.97 |
1696809600000 | 503.89 |
1696896000000 | 515.4299 |
1696982400000 | 518.94 |
1697068800000 | 523.98 |
1697155200000 | 513.3 |
1697414400000 | 513.62 |
1697500800000 | 516.44 |
1697587200000 | 513.17 |
1697673600000 | 512.38 |
1697760000000 | 503.95 |
1698019200000 | 509.61 |
1698105600000 | 510.57 |
1698192000000 | 513.9299 |
1698278400000 | 506.72 |
1698364800000 | 498.22 |
1698624000000 | 502.6 |
1698710400000 | 501.29 |
1698796800000 | 493.5 |
1698883200000 | 503.8 |
1698969600000 | 505.13 |
1699228800000 | 505.7 |
1699315200000 | 504.77 |
1699401600000 | 513.47 |
1699488000000 | 520.78 |
1699574400000 | 513.28 |
1699833600000 | 511.42 |
1699920000000 | 526.1799 |
1700006400000 | 526.51 |
1700092800000 | 529.23 |
1700179200000 | 530.8099 |
1700438400000 | 534.16 |
1700524800000 | 533.27 |
1700611200000 | 532.85 |
1700697600000 | 539.57 |
1700784000000 | 542.8 |
1701043200000 | 542.74 |
1701129600000 | 546.89 |
1701216000000 | 547.74 |
1701302400000 | 545.8 |
1701388800000 | 547.83 |
1701648000000 | 552.65 |
1701734400000 | 552.4 |
1701820800000 | 551.21 |
1701907200000 | 550.92 |
1701993600000 | 552.46 |
1702252800000 | 558.33 |
1702339200000 | 566.42 |
1702425600000 | 568.19 |
1702512000000 | 578.82 |
1702598400000 | 575.94 |
1702857600000 | 577.92 |
1702944000000 | 580.59 |
1703030400000 | 581.46 |
1703116800000 | 579.73 |
1703203200000 | 579.9299 |
1703635200000 | 584.79 |
1703721600000 | 583.0599 |
1703808000000 | 581.09 |
1704153600000 | 572.05 |
1704240000000 | 566.73 |
1704326400000 | 571.91 |
1704412800000 | 573.85 |
1704672000000 | 576.57 |
1704758400000 | 574.11 |
1704844800000 | 580.97 |
1704931200000 | 581.96 |
1705017600000 | 595.3099 |
1705276800000 | 593.12 |
1705363200000 | 594.38 |
1705449600000 | 591.51 |
1705536000000 | 594.26 |
1705622400000 | 598.92 |
1705881600000 | 606.11 |
1705968000000 | 597.13 |
1706054400000 | 608.98 |
1706140800000 | 612.34 |
1706227200000 | 613.46 |
1706486400000 | 609.16 |
1706572800000 | 616.09 |
1706659200000 | 612.15 |
1706745600000 | 611.84 |
1706832000000 | 609.63 |
1707091200000 | 604.94 |
1707177600000 | 608.19 |
1707264000000 | 610.69 |
1707350400000 | 614.55 |
1707436800000 | 623.35 |
1707696000000 | 624.9299 |
1707782400000 | 615.83 |
1707868800000 | 621.79 |
1707955200000 | 619.91 |
1708041600000 | 626.14 |
1708300800000 | 630.75 |
1708387200000 | 635.6 |
1708473600000 | 631.16 |
1708560000000 | 635.82 |
1708646400000 | 638.63 |
1708905600000 | 638.36 |
1708992000000 | 631.59 |
1709078400000 | 633.78 |
1709164800000 | 639.61 |
1709251200000 | 638.44 |
1709510400000 | 639.6 |
1709596800000 | 637.67 |
1709683200000 | 635.58 |
1709769600000 | 639.59 |
1709856000000 | 639.57 |
1710115200000 | 629.33 |
1710201600000 | 634.33 |
1710288000000 | 635.13 |
1710374400000 | 640.21 |
1710460800000 | 640.1799 |
1710720000000 | 636.12 |
1710806400000 | 637.9 |
1710892800000 | 640.09 |
1710979200000 | 639.75 |
1711065600000 | 640.14 |
1711324800000 | 635.05 |
1711411200000 | 635.33 |
1711497600000 | 640.88 |
1711584000000 | 645.49 |
1712016000000 | 629.87 |
1712102400000 | 643.27 |
1712188800000 | 640.61 |
1712275200000 | 637.77 |
1712534400000 | 638.53 |
1712620800000 | 636.49 |
1712707200000 | 630.78 |
1712793600000 | 635.16 |
1712880000000 | 627.23 |
1713139200000 | 628.4 |
1713225600000 | 621.87 |
1713312000000 | 622.5599 |
1713398400000 | 624.46 |
1713484800000 | 619.63 |
1713744000000 | 624.6799 |
1713830400000 | 636.94 |
1713916800000 | 633.52 |
1714003200000 | 626.92 |
1714089600000 | 636.49 |
1714348800000 | 635.48 |
1714435200000 | 633.22 |
1714521600000 | 632.6799 |
1714608000000 | 633.36 |
1714694400000 | 651.46 |
1714953600000 | 654.98 |
1715040000000 | 659.21 |
1715126400000 | 663.5599 |
1715212800000 | 662.41 |
1715299200000 | 659.64 |
1715558400000 | 660.9 |
1715644800000 | 658.26 |
1715731200000 | 660.92 |
1715817600000 | 665.32 |
1715904000000 | 667.4 |
1716163200000 | 669.39 |
1716249600000 | 666.78 |
1716336000000 | 668.49 |
1716422400000 | 674.37 |
1716508800000 | 677.09 |
1716768000000 | 680.1 |
1716854400000 | 674.09 |
1716940800000 | 659.7 |
1717027200000 | 657.1 |
1717113600000 | 660.3099 |
1717372800000 | 665.21 |
1717459200000 | 662.21 |
1717545600000 | 665.64 |
1717632000000 | 669.3 |
1717718400000 | 662.88 |
1717977600000 | 653.39 |
1718064000000 | 649.83 |
1718150400000 | 668.94 |
1718236800000 | 661.95 |
1718323200000 | 649.11 |
1718582400000 | 651.65 |
1718668800000 | 657.38 |
1718755200000 | 655.76 |
1718841600000 | 662.17 |
1718928000000 | 652.21 |
1719187200000 | 661.59 |
1719273600000 | 660.05 |
1719360000000 | 656.51 |
1719446400000 | 660.19 |
1719532800000 | 652.64 |
1719792000000 | 650.6799 |
1719878400000 | 655.64 |
1719964800000 | 660.05 |
1720051200000 | 664.7 |
1720137600000 | 665.79 |
1720396800000 | 665.17 |
1720483200000 | 664.65 |
1720569600000 | 664.09 |
1720656000000 | 660.8099 |
1720742400000 | 672.96 |
1721001600000 | 673.22 |
1721088000000 | 671.7 |
1721174400000 | 664.69 |
1721260800000 | 672.52 |
1721347200000 | 667.48 |
1721606400000 | 672.54 |
1721692800000 | 669.63 |
1721779200000 | 671.4299 |
1721865600000 | 631.64 |
1721952000000 | 632.5 |
1722211200000 | 628.08 |
1722297600000 | 630.58 |
1722384000000 | 630.66 |
1722470400000 | 616.12 |
1722556800000 | 610.8 |
1722816000000 | 604.91 |
1722902400000 | 604.24 |
1722988800000 | 618.13 |
1723075200000 | 611.8099 |
1723161600000 | 614.75 |
1723420800000 | 616.8099 |
1723507200000 | 619 |
1723593600000 | 626.15 |
1723680000000 | 626.65 |
1723766400000 | 629.42 |
1724025600000 | 635.53 |
1724112000000 | 639.9 |
1724198400000 | 643.29 |
1724284800000 | 645.74 |
1724371200000 | 652.42 |
1724630400000 | 653.75 |
1724716800000 | 654.34 |
1724803200000 | 659.15 |
1724889600000 | 665.42 |
1724976000000 | 660.52 |
1725235200000 | 658.74 |
1725321600000 | 655.02 |
1725408000000 | 652.91 |
1725494400000 | 646.77 |
1725580800000 | 644.03 |
1725840000000 | 648.8 |
1725926400000 | 643.17 |
1726012800000 | 644.67 |
1726099200000 | 652.98 |
1726185600000 | 660.78 |
1726444800000 | 663.78 |
1726531200000 | 665.22 |
1726617600000 | 657.13 |
1726704000000 | 668.19 |
1726790400000 | 663.9 |
1727049600000 | 668.16 |
1727136000000 | 669.63 |
1727222400000 | 674.94 |
1727308800000 | 677.12 |
1727395200000 | 678.07 |
1727654400000 | 663.09 |
1727740800000 | 656.13 |
1727827200000 | 659.54 |
1727913600000 | 651.6799 |
1728000000000 | 646.79 |
1728259200000 | 649.92 |
1728345600000 | 653.54 |
1728432000000 | 654.45 |
1728518400000 | 651.91 |
1728604800000 | 657.65 |
1728864000000 | 661.35 |
1728950400000 | 668.44 |
1729036800000 | 664.73 |
1729123200000 | 670.47 |
1729209600000 | 668.44 |
1729468800000 | 662.97 |
1729555200000 | 656.32 |
1729641600000 | 651.52 |
1729728000000 | 654.4299 |
1729814400000 | 657.8099 |
1730073600000 | 666.09 |
1730160000000 | 661.99 |
1730246400000 | 651.72 |
1730332800000 | 644.29 |
1730419200000 | 651.37 |
1730678400000 | 651.39 |
1730764800000 | 659.9299 |
1730851200000 | 653.15 |
1730937600000 | 657.33 |
1731024000000 | 656.23 |
1731283200000 | 651.69 |
1731369600000 | 636.86 |
1731456000000 | 635.52 |
1731542400000 | 642.33 |
1731628800000 | 615.34 |
1731888000000 | 619.61 |
1731974400000 | 618.19 |
1732060800000 | 613.27 |
1732147200000 | 608.65 |
1732233600000 | 618.01 |
1732492800000 | 620.37 |
1732579200000 | 619.73 |
1732665600000 | 625.3099 |
1732752000000 | 623.65 |
1732838400000 | 628.14 |
1733097600000 | 627.8099 |
1733184000000 | 633.47 |
1733270400000 | 631.21 |
1733356800000 | 640.11 |
1733443200000 | 643.6 |
1733702400000 | 643.4299 |
1733788800000 | 635.29 |
1733875200000 | 646.2 |
1733961600000 | 643.1799 |
1734048000000 | 644.3 |
1734307200000 | 642.59 |
1734393600000 | 641.46 |
1734480000000 | 640.47 |
1734566400000 | 623.05 |
1734652800000 | 625.13 |
1734912000000 | 622.16 |
1734998400000 | 622.62 |
1735257600000 | 628.87 |
1735516800000 | 619.71 |
1735603200000 | 623.27 |
EURO STOXX Media | EURO STOXX | |
---|---|---|
2018 | 22.001906 | 28.632738 |
2019 | -10.4732678 | -17.1541365 |
2020 | 7.0859468 | 24.2498756 |
2021 | 8.4345143 | 9.3469688 |
2022 | 23.5638197 | 14.1322974 |
2023 | -12.6276932 | -17.887081 |
2024 | 33.4573874 | 23.0924027 |
2025 | 7.3465444 | 2.4540604 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | EU0009658269 | SXME | SXME INDEX | .SXME |
Net Return EUR | EU0009658277 | SXMT | SXMT INDEX | .SXMT |
Price USD | EU0009659101 | SXMK | SXMK INDEX | .SXMK |
Net Return USD | EU0009659119 | SXMU | SXMU INDEX | .SXMU |
Gross Return EUR | CH0102631394 | SXMGT | .SXMGT |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
WOLTERS KLUWER | Media | Netherlands | 44.335% |
PUBLICIS GRP | Media | France | 28.361% |
UMG | Media | Netherlands | 21.747% |
CTS EVENTIM | Media | Germany | 5.556% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 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.