Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Automobiles & Parts
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Asia/Pacific 600 Automobiles & Parts | 526.5 | 417.3 | 16.7 | 3.9 | 208.6 | 1.7 | 50.0 | 0.4 | 4.8 |
STOXX Asia/Pacific 600 | 8,248.0 | 6,997.4 | 11.7 | 4.6 | 208.6 | 0.8 | 3.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Automobiles and Parts | 100.0 |
---|
Country weighting
Japan | 98.0 |
---|---|
Hong Kong | 1.5 |
Australia | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Asia/Pacific 600 Automobiles & Parts | -3.7 | -8.6 | -9.1 | -9.4 | 3.3 | N/A | N/A | -9.2 | -3.3 | 0.7 |
STOXX Asia/Pacific 600 | 1.1 | 8.2 | 14.2 | 9.6 | 26.2 | N/A | N/A | 14.4 | 3.1 | 4.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific 600 Automobiles & Parts | N/A | N/A | 31.0 | 26.9 | 26.3 | N/A | N/A | -0.4 | -0.2 | 0.0 |
STOXX Asia/Pacific 600 | N/A | N/A | 18.5 | 17.3 | 17.5 | N/A | N/A | 0.5 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific 600 Automobiles & Parts | 0.7 | 0.9 | 0.8 | 0.8 | 0.8 | 18.5 | 18.4 | 18.5 | 16.3 | 15.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 Automobiles & Parts | 1.3 | 1.4 | 1.4 | 1.3 | 1.2 | -3.3 | -0.9 | -1.2 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Automobiles & Parts
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Asia/Pacific 600 Automobiles & Parts | 9.2 | 9.4 | 8.6 | 8.6 | 0.9 | 1.1 | 0.6 | 9.2 |
STOXX Asia/Pacific 600 | 16.4 | 15.5 | 15.4 | 15.4 | 1.5 | 2.6 | 1.2 | 12.5 |
Performance and annual returns
STOXX Asia/Pacific 600 Automobiles & Parts | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.16 |
694396800000 | 100.16 |
694656000000 | 103.22 |
694742400000 | 101.66 |
694828800000 | 98.3 |
694915200000 | 97.45 |
695001600000 | 94.15 |
695260800000 | 91.81 |
695347200000 | 93.38 |
695433600000 | 91.9 |
695520000000 | 91.91 |
695606400000 | 93.79 |
695865600000 | 93.97 |
695952000000 | 95.06 |
696038400000 | 97.52 |
696124800000 | 97.15 |
696211200000 | 95.81 |
696470400000 | 94.09 |
696556800000 | 95.21 |
696643200000 | 94.88 |
696729600000 | 94.94 |
696816000000 | 96.86 |
697075200000 | 96.52 |
697161600000 | 96.69 |
697248000000 | 97.09 |
697334400000 | 97.03 |
697420800000 | 97.59 |
697680000000 | 95.51 |
697766400000 | 94.9 |
697852800000 | 94.69 |
697939200000 | 93.89 |
698025600000 | 91.53 |
698284800000 | 92.49 |
698371200000 | 92.01 |
698457600000 | 91.34 |
698544000000 | 91.86 |
698630400000 | 93.45 |
698889600000 | 92.05 |
698976000000 | 91.83 |
699062400000 | 93.33 |
699148800000 | 93.25 |
699235200000 | 93.42 |
699494400000 | 91.77 |
699580800000 | 88.71 |
699667200000 | 88.17 |
699753600000 | 87.76 |
699840000000 | 86.88 |
700099200000 | 86.34 |
700185600000 | 86.37 |
700272000000 | 85.26 |
700358400000 | 83.55 |
700444800000 | 83.5 |
700704000000 | 82.25 |
700790400000 | 83.44 |
700876800000 | 83.32 |
700963200000 | 86.95 |
701049600000 | 86.89 |
701308800000 | 86.16 |
701395200000 | 86.07 |
701481600000 | 86.75 |
701568000000 | 85.44 |
701654400000 | 85.5 |
701913600000 | 86.26 |
702000000000 | 85.98 |
702086400000 | 83.2 |
702172800000 | 82.2 |
702259200000 | 84.45 |
702518400000 | 85.14 |
702604800000 | 83.36 |
702691200000 | 81.64 |
702777600000 | 80.9 |
702864000000 | 85.41 |
703123200000 | 83.82 |
703209600000 | 84.54 |
703296000000 | 85.79 |
703382400000 | 86.62 |
703468800000 | 85.27 |
703728000000 | 83.89 |
703814400000 | 83.44 |
703900800000 | 83.29 |
703987200000 | 84.26 |
704073600000 | 85.68 |
704332800000 | 86.66 |
704419200000 | 86.87 |
704505600000 | 86.7 |
704592000000 | 87.41 |
704678400000 | 86.82 |
704937600000 | 87.18 |
705024000000 | 86.66 |
705110400000 | 88.86 |
705196800000 | 90.43 |
705283200000 | 89.7 |
705542400000 | 90.01 |
705628800000 | 90.96 |
705715200000 | 91.61 |
705801600000 | 91.06 |
705888000000 | 88.68 |
706147200000 | 91.38 |
706233600000 | 92 |
706320000000 | 91.63 |
706406400000 | 92.24 |
706492800000 | 91.44 |
706752000000 | 92.79 |
706838400000 | 91.9 |
706924800000 | 90.72 |
707011200000 | 91.25 |
707097600000 | 93.86 |
707356800000 | 93.26 |
707443200000 | 92.98 |
707529600000 | 93.53 |
707616000000 | 93.19 |
707702400000 | 93.83 |
707961600000 | 92.97 |
708048000000 | 93.29 |
708134400000 | 92.18 |
708220800000 | 93.26 |
708307200000 | 92.15 |
708566400000 | 90.25 |
708652800000 | 90.66 |
708739200000 | 88.78 |
708825600000 | 87.87 |
708912000000 | 88.6 |
709171200000 | 87.2 |
709257600000 | 87.56 |
709344000000 | 87.72 |
709430400000 | 89.43 |
709516800000 | 88.34 |
709776000000 | 88.52 |
709862400000 | 88.92 |
709948800000 | 89.81 |
710035200000 | 91.89 |
710121600000 | 91.12 |
710380800000 | 91.69 |
710467200000 | 90.3 |
710553600000 | 90 |
710640000000 | 91.2 |
710726400000 | 91.59 |
710985600000 | 93.16 |
711072000000 | 92.35 |
711158400000 | 92.3 |
711244800000 | 91.84 |
711331200000 | 91.59 |
711590400000 | 87.06 |
711676800000 | 87.25 |
711763200000 | 84.56 |
711849600000 | 86.49 |
711936000000 | 84.87 |
712195200000 | 83.93 |
712281600000 | 83.79 |
712368000000 | 82.26 |
712454400000 | 83.68 |
712540800000 | 86.58 |
712800000000 | 85.81 |
712886400000 | 86.32 |
712972800000 | 87.24 |
713059200000 | 86.27 |
713145600000 | 84.82 |
713404800000 | 83.06 |
713491200000 | 82.17 |
713577600000 | 82.52 |
713664000000 | 82.8 |
713750400000 | 83.12 |
714009600000 | 83.79 |
714096000000 | 81.54 |
714182400000 | 81.85 |
714268800000 | 84.3 |
714355200000 | 87.47 |
714614400000 | 89.23 |
714700800000 | 88.94 |
714787200000 | 89.58 |
714873600000 | 90.78 |
714960000000 | 94.32 |
715219200000 | 93.07 |
715305600000 | 92.24 |
715392000000 | 92.14 |
715478400000 | 93.22 |
715564800000 | 94.65 |
715824000000 | 94.16 |
715910400000 | 94.31 |
715996800000 | 95.64 |
716083200000 | 94.97 |
716169600000 | 92.28 |
716428800000 | 93.06 |
716515200000 | 93.1 |
716601600000 | 91.28 |
716688000000 | 93.32 |
716774400000 | 93.3 |
717033600000 | 93.87 |
717120000000 | 95.66 |
717206400000 | 96.49 |
717292800000 | 95.62 |
717379200000 | 95.16 |
717638400000 | 94.39 |
717724800000 | 92.75 |
717811200000 | 93.42 |
717897600000 | 93.45 |
717984000000 | 93.28 |
718243200000 | 92.28 |
718329600000 | 92.89 |
718416000000 | 92.35 |
718502400000 | 91.82 |
718588800000 | 91.87 |
718848000000 | 92.99 |
718934400000 | 93.5 |
719020800000 | 93.05 |
719107200000 | 95.13 |
719193600000 | 94.28 |
719452800000 | 91.86 |
719539200000 | 90.88 |
719625600000 | 90.58 |
719712000000 | 91.77 |
719798400000 | 91.26 |
720057600000 | 90.95 |
720144000000 | 91.43 |
720230400000 | 89.91 |
720316800000 | 89.83 |
720403200000 | 90.07 |
720662400000 | 89.79 |
720748800000 | 90.62 |
720835200000 | 90.55 |
720921600000 | 89.98 |
721008000000 | 88.78 |
721267200000 | 86.44 |
721353600000 | 86.96 |
721440000000 | 87.14 |
721526400000 | 87.24 |
721612800000 | 86.78 |
721872000000 | 85.68 |
721958400000 | 85.56 |
722044800000 | 88.54 |
722131200000 | 89.43 |
722217600000 | 88.96 |
722476800000 | 89.13 |
722563200000 | 90 |
722649600000 | 90.48 |
722736000000 | 90.77 |
722822400000 | 90.56 |
723081600000 | 91.31 |
723168000000 | 90.41 |
723254400000 | 90.54 |
723340800000 | 89.88 |
723427200000 | 90.16 |
723686400000 | 91.28 |
723772800000 | 91.89 |
723859200000 | 92.26 |
723945600000 | 92.68 |
724032000000 | 92.19 |
724291200000 | 91.78 |
724377600000 | 91.91 |
724464000000 | 92.6 |
724550400000 | 93.77 |
724636800000 | 94.72 |
724896000000 | 95.41 |
724982400000 | 95.76 |
725068800000 | 95.72 |
725155200000 | 95.72 |
725241600000 | 94.99 |
725500800000 | 92.62 |
725587200000 | 93.02 |
725673600000 | 92.6 |
725760000000 | 92.42 |
725846400000 | 92.42 |
726105600000 | 92.21 |
726192000000 | 91.9 |
726278400000 | 91.14 |
726364800000 | 91.65 |
726451200000 | 90.6 |
726710400000 | 90.34 |
726796800000 | 90.79 |
726883200000 | 89.61 |
726969600000 | 89.41 |
727056000000 | 89.31 |
727315200000 | 89.9 |
727401600000 | 91.17 |
727488000000 | 90.51 |
727574400000 | 90.2 |
727660800000 | 89.51 |
727920000000 | 89.83 |
728006400000 | 90.56 |
728092800000 | 90.87 |
728179200000 | 93.03 |
728265600000 | 92.94 |
728524800000 | 92.76 |
728611200000 | 93.3 |
728697600000 | 94.54 |
728784000000 | 93.63 |
728870400000 | 95.2 |
729129600000 | 96.15 |
729216000000 | 97.03 |
729302400000 | 96.59 |
729388800000 | 96.87 |
729475200000 | 95.59 |
729734400000 | 95.65 |
729820800000 | 95.25 |
729907200000 | 95.8 |
729993600000 | 96.26 |
730080000000 | 97.15 |
730339200000 | 97.48 |
730425600000 | 96.34 |
730512000000 | 95.66 |
730598400000 | 96.12 |
730684800000 | 96.26 |
730944000000 | 96.14 |
731030400000 | 96.67 |
731116800000 | 96.23 |
731203200000 | 95.62 |
731289600000 | 95.09 |
731548800000 | 99.25 |
731635200000 | 98.74 |
731721600000 | 99.46 |
731808000000 | 100.45 |
731894400000 | 100.56 |
732153600000 | 100.27 |
732240000000 | 101.09 |
732326400000 | 102.48 |
732412800000 | 106.78 |
732499200000 | 105.28 |
732758400000 | 107.13 |
732844800000 | 105.79 |
732931200000 | 104.52 |
733017600000 | 106.05 |
733104000000 | 108.3 |
733363200000 | 111.5 |
733449600000 | 112.09 |
733536000000 | 111.84 |
733622400000 | 114.48 |
733708800000 | 115.71 |
733968000000 | 116.51 |
734054400000 | 115.85 |
734140800000 | 120.88 |
734227200000 | 123.56 |
734313600000 | 122.79 |
734572800000 | 122.03 |
734659200000 | 125.42 |
734745600000 | 124.22 |
734832000000 | 124.57 |
734918400000 | 124.01 |
735177600000 | 124.75 |
735264000000 | 123.25 |
735350400000 | 122.42 |
735436800000 | 122.15 |
735523200000 | 121.32 |
735782400000 | 120.84 |
735868800000 | 122.19 |
735955200000 | 125.25 |
736041600000 | 126.52 |
736128000000 | 129.11 |
736387200000 | 129.45 |
736473600000 | 130.09 |
736560000000 | 129.87 |
736646400000 | 128.88 |
736732800000 | 129.1 |
736992000000 | 127.21 |
737078400000 | 126.53 |
737164800000 | 125.11 |
737251200000 | 125.85 |
737337600000 | 125.73 |
737596800000 | 125.62 |
737683200000 | 123.86 |
737769600000 | 124.89 |
737856000000 | 125.5 |
737942400000 | 127 |
738201600000 | 126.59 |
738288000000 | 129.22 |
738374400000 | 130.36 |
738460800000 | 129.31 |
738547200000 | 128.99 |
738806400000 | 127.89 |
738892800000 | 127.59 |
738979200000 | 127.39 |
739065600000 | 130.73 |
739152000000 | 129.57 |
739411200000 | 129.96 |
739497600000 | 128.47 |
739584000000 | 128.49 |
739670400000 | 129.52 |
739756800000 | 129.15 |
740016000000 | 128.91 |
740102400000 | 124.8 |
740188800000 | 124.21 |
740275200000 | 122.49 |
740361600000 | 118.71 |
740620800000 | 114.87 |
740707200000 | 116.88 |
740793600000 | 117.27 |
740880000000 | 118.58 |
740966400000 | 120.88 |
741225600000 | 121.48 |
741312000000 | 118.74 |
741398400000 | 117.99 |
741484800000 | 120.35 |
741571200000 | 117.43 |
741830400000 | 117.08 |
741916800000 | 117.58 |
742003200000 | 117.44 |
742089600000 | 117.07 |
742176000000 | 116.86 |
742435200000 | 118.77 |
742521600000 | 121.08 |
742608000000 | 121.41 |
742694400000 | 121.07 |
742780800000 | 123.32 |
743040000000 | 121.62 |
743126400000 | 121.85 |
743212800000 | 122.55 |
743299200000 | 125.63 |
743385600000 | 122.26 |
743644800000 | 123.01 |
743731200000 | 124.37 |
743817600000 | 124.44 |
743904000000 | 126.1 |
743990400000 | 127.87 |
744249600000 | 127.48 |
744336000000 | 127.74 |
744422400000 | 127.99 |
744508800000 | 128.61 |
744595200000 | 126.95 |
744854400000 | 126.69 |
744940800000 | 126.92 |
745027200000 | 129.21 |
745113600000 | 128.81 |
745200000000 | 130.33 |
745459200000 | 132.22 |
745545600000 | 132.29 |
745632000000 | 131.93 |
745718400000 | 125.58 |
745804800000 | 128.28 |
746064000000 | 129.36 |
746150400000 | 128.08 |
746236800000 | 127.67 |
746323200000 | 128.72 |
746409600000 | 130.16 |
746668800000 | 130.56 |
746755200000 | 130.68 |
746841600000 | 129.53 |
746928000000 | 128.83 |
747014400000 | 131.24 |
747273600000 | 132.25 |
747360000000 | 131.55 |
747446400000 | 129.24 |
747532800000 | 129.14 |
747619200000 | 129.17 |
747878400000 | 129.9 |
747964800000 | 129.42 |
748051200000 | 129.38 |
748137600000 | 129.43 |
748224000000 | 129.41 |
748483200000 | 128.03 |
748569600000 | 126.15 |
748656000000 | 125.18 |
748742400000 | 125.59 |
748828800000 | 127.05 |
749088000000 | 126.61 |
749174400000 | 128.48 |
749260800000 | 128.34 |
749347200000 | 127.81 |
749433600000 | 127.55 |
749692800000 | 128.67 |
749779200000 | 130.03 |
749865600000 | 131.55 |
749952000000 | 133.31 |
750038400000 | 132.67 |
750297600000 | 132.24 |
750384000000 | 131.21 |
750470400000 | 131.02 |
750556800000 | 129.21 |
750643200000 | 130.59 |
750902400000 | 130.05 |
750988800000 | 130.66 |
751075200000 | 131.13 |
751161600000 | 130.29 |
751248000000 | 131.51 |
751507200000 | 131.95 |
751593600000 | 130.62 |
751680000000 | 129.38 |
751766400000 | 128.86 |
751852800000 | 130.55 |
752112000000 | 131.41 |
752198400000 | 131.4 |
752284800000 | 131.54 |
752371200000 | 129.16 |
752457600000 | 127.58 |
752716800000 | 128.44 |
752803200000 | 125.81 |
752889600000 | 126.4 |
752976000000 | 126.05 |
753062400000 | 128.83 |
753321600000 | 126 |
753408000000 | 126.8 |
753494400000 | 125.9 |
753580800000 | 125.89 |
753667200000 | 123.91 |
753926400000 | 119.39 |
754012800000 | 119.19 |
754099200000 | 117.77 |
754185600000 | 118.16 |
754272000000 | 114.72 |
754531200000 | 109.71 |
754617600000 | 114.7 |
754704000000 | 119.68 |
754790400000 | 119.43 |
754876800000 | 118.94 |
755136000000 | 117.68 |
755222400000 | 120.12 |
755308800000 | 114.97 |
755395200000 | 119.59 |
755481600000 | 119.67 |
755740800000 | 121.14 |
755827200000 | 119.68 |
755913600000 | 119.58 |
756000000000 | 121.51 |
756086400000 | 122.32 |
756345600000 | 118.58 |
756432000000 | 118.25 |
756518400000 | 120.22 |
756604800000 | 119.9 |
756691200000 | 117.54 |
756950400000 | 115.9 |
757036800000 | 118.62 |
757123200000 | 119.51 |
757209600000 | 120.14 |
757296000000 | 120.19 |
757555200000 | 119.29 |
757641600000 | 120.9 |
757728000000 | 122.53 |
757814400000 | 123.02 |
757900800000 | 125.37 |
758160000000 | 125.19 |
758246400000 | 124.52 |
758332800000 | 125.28 |
758419200000 | 124.56 |
758505600000 | 127.29 |
758764800000 | 127.83 |
758851200000 | 126.99 |
758937600000 | 128.49 |
759024000000 | 128.86 |
759110400000 | 128.25 |
759369600000 | 124.04 |
759456000000 | 126.22 |
759542400000 | 129.78 |
759628800000 | 129.22 |
759715200000 | 128.3 |
759974400000 | 137.46 |
760060800000 | 140.95 |
760147200000 | 139.78 |
760233600000 | 139.19 |
760320000000 | 137.35 |
760579200000 | 137 |
760665600000 | 137.33 |
760752000000 | 136.24 |
760838400000 | 137.32 |
760924800000 | 139 |
761184000000 | 143.93 |
761270400000 | 139.71 |
761356800000 | 140.42 |
761443200000 | 139.73 |
761529600000 | 138.87 |
761788800000 | 139.06 |
761875200000 | 138.71 |
761961600000 | 139.18 |
762048000000 | 142.43 |
762134400000 | 144.94 |
762393600000 | 147.35 |
762480000000 | 149.47 |
762566400000 | 147.92 |
762652800000 | 147.65 |
762739200000 | 147.36 |
762998400000 | 148.88 |
763084800000 | 149.28 |
763171200000 | 147.15 |
763257600000 | 150.59 |
763344000000 | 149.62 |
763603200000 | 151.07 |
763689600000 | 150.9 |
763776000000 | 151.55 |
763862400000 | 151.55 |
763948800000 | 149.78 |
764208000000 | 149.96 |
764294400000 | 148.66 |
764380800000 | 146.99 |
764467200000 | 149.88 |
764553600000 | 147.34 |
764812800000 | 149.33 |
764899200000 | 149.77 |
764985600000 | 149.4 |
765072000000 | 147.23 |
765158400000 | 147.67 |
765417600000 | 147.4 |
765504000000 | 147.27 |
765590400000 | 146.82 |
765676800000 | 147.56 |
765763200000 | 147.21 |
766022400000 | 150.46 |
766108800000 | 149.26 |
766195200000 | 150.97 |
766281600000 | 151.2 |
766368000000 | 153.04 |
766627200000 | 153.94 |
766713600000 | 154.19 |
766800000000 | 152.31 |
766886400000 | 151.5 |
766972800000 | 152.92 |
767232000000 | 152.14 |
767318400000 | 151.15 |
767404800000 | 151.95 |
767491200000 | 153.62 |
767577600000 | 153.22 |
767836800000 | 151.76 |
767923200000 | 152.67 |
768009600000 | 151.42 |
768096000000 | 149.93 |
768182400000 | 152.11 |
768441600000 | 151.31 |
768528000000 | 149.02 |
768614400000 | 151.09 |
768700800000 | 151.68 |
768787200000 | 149.95 |
769046400000 | 150.4 |
769132800000 | 150.53 |
769219200000 | 152.55 |
769305600000 | 151.54 |
769392000000 | 151.79 |
769651200000 | 152.87 |
769737600000 | 155.44 |
769824000000 | 156.93 |
769910400000 | 154.57 |
769996800000 | 156.8 |
770256000000 | 157.21 |
770342400000 | 156.66 |
770428800000 | 160.76 |
770515200000 | 160.09 |
770601600000 | 157.84 |
770860800000 | 156.88 |
770947200000 | 161.3 |
771033600000 | 161.98 |
771120000000 | 162.02 |
771206400000 | 161.54 |
771465600000 | 164.98 |
771552000000 | 164.61 |
771638400000 | 164.86 |
771724800000 | 164.17 |
771811200000 | 167.35 |
772070400000 | 168.18 |
772156800000 | 167.9 |
772243200000 | 166.34 |
772329600000 | 167.54 |
772416000000 | 170.04 |
772675200000 | 167.59 |
772761600000 | 169.56 |
772848000000 | 170.48 |
772934400000 | 170.61 |
773020800000 | 168.83 |
773280000000 | 169.37 |
773366400000 | 170.9 |
773452800000 | 168.95 |
773539200000 | 169.5 |
773625600000 | 170.87 |
773884800000 | 170.32 |
773971200000 | 169.7 |
774057600000 | 168.5 |
774144000000 | 169.5 |
774230400000 | 171.62 |
774489600000 | 169.65 |
774576000000 | 168.15 |
774662400000 | 170.04 |
774748800000 | 168.44 |
774835200000 | 167.3 |
775094400000 | 164.77 |
775180800000 | 162.9 |
775267200000 | 162.5 |
775353600000 | 160.42 |
775440000000 | 162.98 |
775699200000 | 163.24 |
775785600000 | 163.89 |
775872000000 | 163.14 |
775958400000 | 163.28 |
776044800000 | 162.68 |
776304000000 | 161.36 |
776390400000 | 162.24 |
776476800000 | 165.09 |
776563200000 | 163.6 |
776649600000 | 164.3 |
776908800000 | 163.7 |
776995200000 | 164.16 |
777081600000 | 164.06 |
777168000000 | 167.31 |
777254400000 | 164.97 |
777513600000 | 165.62 |
777600000000 | 165.67 |
777686400000 | 164.17 |
777772800000 | 163.76 |
777859200000 | 162.01 |
778118400000 | 162.41 |
778204800000 | 162.32 |
778291200000 | 162.23 |
778377600000 | 163.62 |
778464000000 | 164.44 |
778723200000 | 162.41 |
778809600000 | 164.24 |
778896000000 | 160.61 |
778982400000 | 160.35 |
779068800000 | 160.34 |
779328000000 | 160.46 |
779414400000 | 161.48 |
779500800000 | 157.75 |
779587200000 | 157.35 |
779673600000 | 157.55 |
779932800000 | 155.96 |
780019200000 | 160.47 |
780105600000 | 161.01 |
780192000000 | 161.51 |
780278400000 | 161.82 |
780537600000 | 159.95 |
780624000000 | 158.28 |
780710400000 | 159.15 |
780796800000 | 159.72 |
780883200000 | 159.66 |
781142400000 | 159.81 |
781228800000 | 159.88 |
781315200000 | 161.04 |
781401600000 | 159.99 |
781488000000 | 159.41 |
781747200000 | 159.97 |
781833600000 | 159.94 |
781920000000 | 162.08 |
782006400000 | 163.57 |
782092800000 | 164.32 |
782352000000 | 165.09 |
782438400000 | 165.47 |
782524800000 | 166.32 |
782611200000 | 168.82 |
782697600000 | 168.8 |
782956800000 | 167.11 |
783043200000 | 166.87 |
783129600000 | 167.46 |
783216000000 | 167.19 |
783302400000 | 166.02 |
783561600000 | 169.32 |
783648000000 | 169.1 |
783734400000 | 166.66 |
783820800000 | 166.54 |
783907200000 | 166.79 |
784166400000 | 165.1 |
784252800000 | 165.02 |
784339200000 | 163.33 |
784425600000 | 163.18 |
784512000000 | 163.84 |
784771200000 | 163.25 |
784857600000 | 163.73 |
784944000000 | 163.73 |
785030400000 | 164.2 |
785116800000 | 164.4 |
785376000000 | 163.38 |
785462400000 | 162.54 |
785548800000 | 162.33 |
785635200000 | 160.26 |
785721600000 | 160.04 |
785980800000 | 160.7 |
786067200000 | 161.42 |
786153600000 | 162.95 |
786240000000 | 161.71 |
786326400000 | 159.34 |
786585600000 | 161.18 |
786672000000 | 162.15 |
786758400000 | 161.42 |
786844800000 | 160.14 |
786931200000 | 159.15 |
787190400000 | 158.96 |
787276800000 | 158.28 |
787363200000 | 158.06 |
787449600000 | 158.91 |
787536000000 | 159.16 |
787795200000 | 159.99 |
787881600000 | 159.99 |
787968000000 | 159.08 |
788054400000 | 161.2 |
788140800000 | 161.41 |
788400000000 | 160.73 |
788486400000 | 161.31 |
788572800000 | 162.62 |
788659200000 | 163.27 |
788745600000 | 163.47 |
789004800000 | 162.64 |
789091200000 | 161.85 |
789177600000 | 161.03 |
789264000000 | 161.77 |
789350400000 | 159.6 |
789609600000 | 161.41 |
789696000000 | 160.77 |
789782400000 | 162.17 |
789868800000 | 163.14 |
789955200000 | 162.28 |
790214400000 | 162.55 |
790300800000 | 160.75 |
790387200000 | 158.54 |
790473600000 | 157.32 |
790560000000 | 153.86 |
790819200000 | 147.09 |
790905600000 | 148.03 |
790992000000 | 148.58 |
791078400000 | 148.74 |
791164800000 | 148.13 |
791424000000 | 150.9 |
791510400000 | 146.08 |
791596800000 | 146.8 |
791683200000 | 146.41 |
791769600000 | 145.42 |
792028800000 | 146.71 |
792115200000 | 145.79 |
792201600000 | 145.69 |
792288000000 | 144.23 |
792374400000 | 144.49 |
792633600000 | 144.97 |
792720000000 | 143.68 |
792806400000 | 142.88 |
792892800000 | 142.44 |
792979200000 | 143.33 |
793238400000 | 142.76 |
793324800000 | 143.86 |
793411200000 | 143.89 |
793497600000 | 142.84 |
793584000000 | 140.47 |
793843200000 | 135.59 |
793929600000 | 138.3 |
794016000000 | 136.43 |
794102400000 | 141.88 |
794188800000 | 142.64 |
794448000000 | 145.73 |
794534400000 | 149.05 |
794620800000 | 144.45 |
794707200000 | 145.99 |
794793600000 | 143.47 |
795052800000 | 144.61 |
795139200000 | 142.56 |
795225600000 | 148.16 |
795312000000 | 144.81 |
795398400000 | 145.33 |
795657600000 | 143.69 |
795744000000 | 143.86 |
795830400000 | 142.94 |
795916800000 | 143.68 |
796003200000 | 141.82 |
796262400000 | 143.81 |
796348800000 | 148.45 |
796435200000 | 149.27 |
796521600000 | 147.82 |
796608000000 | 154.46 |
796867200000 | 148.81 |
796953600000 | 149.89 |
797040000000 | 150.72 |
797126400000 | 151.15 |
797212800000 | 152.36 |
797472000000 | 154.79 |
797558400000 | 156.64 |
797644800000 | 157.07 |
797731200000 | 156.96 |
797817600000 | 154.83 |
798076800000 | 158.24 |
798163200000 | 159.71 |
798249600000 | 157.5 |
798336000000 | 156.45 |
798422400000 | 159.44 |
798681600000 | 157.29 |
798768000000 | 160.5 |
798854400000 | 156.35 |
798940800000 | 155.1 |
799027200000 | 154.33 |
799286400000 | 155.63 |
799372800000 | 156.98 |
799459200000 | 156.81 |
799545600000 | 156.29 |
799632000000 | 156.1 |
799891200000 | 154.9 |
799977600000 | 152.42 |
800064000000 | 148.18 |
800150400000 | 142.18 |
800236800000 | 141.65 |
800496000000 | 145.19 |
800582400000 | 142.75 |
800668800000 | 143.29 |
800755200000 | 143.86 |
800841600000 | 142.95 |
801100800000 | 140.5 |
801187200000 | 139.16 |
801273600000 | 140.9 |
801360000000 | 142.6 |
801446400000 | 146.74 |
801705600000 | 145.45 |
801792000000 | 146.92 |
801878400000 | 142.12 |
801964800000 | 142.99 |
802051200000 | 144.89 |
802310400000 | 144.47 |
802396800000 | 143.14 |
802483200000 | 143.53 |
802569600000 | 140.83 |
802656000000 | 138.86 |
802915200000 | 138.58 |
803001600000 | 136.96 |
803088000000 | 138.12 |
803174400000 | 139.29 |
803260800000 | 138.74 |
803520000000 | 140.31 |
803606400000 | 140.21 |
803692800000 | 143.29 |
803779200000 | 142.59 |
803865600000 | 145.34 |
804124800000 | 145.57 |
804211200000 | 144.59 |
804297600000 | 140.38 |
804384000000 | 144.09 |
804470400000 | 143.25 |
804729600000 | 143.96 |
804816000000 | 144.83 |
804902400000 | 145.59 |
804988800000 | 147.42 |
805075200000 | 150.29 |
805334400000 | 153.24 |
805420800000 | 153.95 |
805507200000 | 154.22 |
805593600000 | 154.57 |
805680000000 | 154.45 |
805939200000 | 153.62 |
806025600000 | 153.33 |
806112000000 | 152.32 |
806198400000 | 152.46 |
806284800000 | 152.85 |
806544000000 | 154.23 |
806630400000 | 150.43 |
806716800000 | 151.42 |
806803200000 | 152.11 |
806889600000 | 151.31 |
807148800000 | 151.61 |
807235200000 | 149.34 |
807321600000 | 146.18 |
807408000000 | 150.23 |
807494400000 | 148.38 |
807753600000 | 148.95 |
807840000000 | 149.9 |
807926400000 | 149.64 |
808012800000 | 146.04 |
808099200000 | 145.38 |
808358400000 | 145.38 |
808444800000 | 143.81 |
808531200000 | 152.12 |
808617600000 | 153.48 |
808704000000 | 151.65 |
808963200000 | 150.54 |
809049600000 | 150.79 |
809136000000 | 150.62 |
809222400000 | 150.75 |
809308800000 | 150.32 |
809568000000 | 150.15 |
809654400000 | 150.14 |
809740800000 | 148.18 |
809827200000 | 151.17 |
809913600000 | 150.36 |
810172800000 | 147.75 |
810259200000 | 147.67 |
810345600000 | 145.53 |
810432000000 | 145.1 |
810518400000 | 146.43 |
810777600000 | 146.84 |
810864000000 | 145.19 |
810950400000 | 143.36 |
811036800000 | 145.28 |
811123200000 | 142.97 |
811382400000 | 141.98 |
811468800000 | 139.79 |
811555200000 | 140.59 |
811641600000 | 145.32 |
811728000000 | 141.33 |
811987200000 | 140.04 |
812073600000 | 140.71 |
812160000000 | 143.86 |
812246400000 | 145.1 |
812332800000 | 147.11 |
812592000000 | 143.99 |
812678400000 | 144.74 |
812764800000 | 146.35 |
812851200000 | 149.19 |
812937600000 | 148.87 |
813196800000 | 147.87 |
813283200000 | 147.58 |
813369600000 | 145.21 |
813456000000 | 146.18 |
813542400000 | 144.81 |
813801600000 | 146.02 |
813888000000 | 146 |
813974400000 | 144.88 |
814060800000 | 145.8 |
814147200000 | 147.84 |
814406400000 | 148.93 |
814492800000 | 147.3 |
814579200000 | 145.22 |
814665600000 | 144.54 |
814752000000 | 140.84 |
815011200000 | 141.93 |
815097600000 | 142.28 |
815184000000 | 140.32 |
815270400000 | 142.5 |
815356800000 | 142.84 |
815616000000 | 143.68 |
815702400000 | 144.14 |
815788800000 | 144.06 |
815875200000 | 147.44 |
815961600000 | 146.39 |
816220800000 | 144.42 |
816307200000 | 144.8 |
816393600000 | 143.87 |
816480000000 | 144.41 |
816566400000 | 145.51 |
816825600000 | 147.52 |
816912000000 | 147.03 |
816998400000 | 147.88 |
817084800000 | 148.05 |
817171200000 | 145.94 |
817430400000 | 147.07 |
817516800000 | 148.66 |
817603200000 | 147.86 |
817689600000 | 148.67 |
817776000000 | 150.76 |
818035200000 | 150.57 |
818121600000 | 150.17 |
818208000000 | 150.71 |
818294400000 | 152.74 |
818380800000 | 153.62 |
818640000000 | 153.53 |
818726400000 | 153.36 |
818812800000 | 152.22 |
818899200000 | 153.89 |
818985600000 | 153.95 |
819244800000 | 154.33 |
819331200000 | 151.89 |
819417600000 | 154.22 |
819504000000 | 155.33 |
819590400000 | 157.17 |
819849600000 | 157.51 |
819936000000 | 157.92 |
820022400000 | 157.77 |
820108800000 | 157.9 |
820195200000 | 158.72 |
820454400000 | 158.72 |
820540800000 | 157.83 |
820627200000 | 156.44 |
820713600000 | 165.26 |
820800000000 | 163.18 |
821059200000 | 162.76 |
821145600000 | 164.17 |
821232000000 | 163.56 |
821318400000 | 162.07 |
821404800000 | 159.09 |
821664000000 | 159.07 |
821750400000 | 160.46 |
821836800000 | 163.12 |
821923200000 | 162.12 |
822009600000 | 162.53 |
822268800000 | 160.72 |
822355200000 | 159.62 |
822441600000 | 158.69 |
822528000000 | 160.01 |
822614400000 | 161.5 |
822873600000 | 161.55 |
822960000000 | 161.54 |
823046400000 | 162.46 |
823132800000 | 164.58 |
823219200000 | 163.94 |
823478400000 | 164.76 |
823564800000 | 165.41 |
823651200000 | 164.78 |
823737600000 | 164.06 |
823824000000 | 163.08 |
824083200000 | 163.37 |
824169600000 | 162.94 |
824256000000 | 164.89 |
824342400000 | 166.06 |
824428800000 | 165.81 |
824688000000 | 167.75 |
824774400000 | 164.83 |
824860800000 | 164.48 |
824947200000 | 162.93 |
825033600000 | 162.37 |
825292800000 | 164.5 |
825379200000 | 162.49 |
825465600000 | 161.69 |
825552000000 | 162.54 |
825638400000 | 162.24 |
825897600000 | 161.78 |
825984000000 | 161.65 |
826070400000 | 160.89 |
826156800000 | 159.27 |
826243200000 | 159.2 |
826502400000 | 158.11 |
826588800000 | 159.74 |
826675200000 | 158.89 |
826761600000 | 158.49 |
826848000000 | 160.18 |
827107200000 | 160.43 |
827193600000 | 161.82 |
827280000000 | 161.53 |
827366400000 | 163.84 |
827452800000 | 164.43 |
827712000000 | 166.94 |
827798400000 | 166.96 |
827884800000 | 168.08 |
827971200000 | 169.03 |
828057600000 | 166.95 |
828316800000 | 167.3 |
828403200000 | 167.37 |
828489600000 | 167.75 |
828576000000 | 168.14 |
828662400000 | 167.71 |
828921600000 | 166.25 |
829008000000 | 166.77 |
829094400000 | 167.57 |
829180800000 | 166.86 |
829267200000 | 166.7 |
829526400000 | 168.03 |
829612800000 | 167.68 |
829699200000 | 168.39 |
829785600000 | 170.23 |
829872000000 | 169.53 |
830131200000 | 172.08 |
830217600000 | 172.77 |
830304000000 | 173.12 |
830390400000 | 173.14 |
830476800000 | 175.72 |
830736000000 | 177.25 |
830822400000 | 176.91 |
830908800000 | 174.96 |
830995200000 | 175.53 |
831081600000 | 174.45 |
831340800000 | 174.78 |
831427200000 | 172.83 |
831513600000 | 173.93 |
831600000000 | 173.99 |
831686400000 | 172.28 |
831945600000 | 171.54 |
832032000000 | 170.64 |
832118400000 | 172.88 |
832204800000 | 174.04 |
832291200000 | 173.21 |
832550400000 | 172.74 |
832636800000 | 173.48 |
832723200000 | 175.48 |
832809600000 | 173.61 |
832896000000 | 172.96 |
833155200000 | 172.54 |
833241600000 | 172.54 |
833328000000 | 175.03 |
833414400000 | 174.97 |
833500800000 | 175.24 |
833760000000 | 173.43 |
833846400000 | 175.8 |
833932800000 | 176.23 |
834019200000 | 175.23 |
834105600000 | 174.27 |
834364800000 | 173.86 |
834451200000 | 174.56 |
834537600000 | 177.25 |
834624000000 | 179.32 |
834710400000 | 179.9 |
834969600000 | 180.66 |
835056000000 | 184.52 |
835142400000 | 185.2 |
835228800000 | 185.29 |
835315200000 | 186.55 |
835574400000 | 190.75 |
835660800000 | 189.56 |
835747200000 | 188.41 |
835833600000 | 188.56 |
835920000000 | 186.37 |
836179200000 | 184.75 |
836265600000 | 181.68 |
836352000000 | 182.55 |
836438400000 | 182.05 |
836524800000 | 182.7 |
836784000000 | 180.18 |
836870400000 | 182.06 |
836956800000 | 179.13 |
837043200000 | 179.74 |
837129600000 | 176.73 |
837388800000 | 178.75 |
837475200000 | 178.47 |
837561600000 | 177.01 |
837648000000 | 178.04 |
837734400000 | 176.25 |
837993600000 | 172.53 |
838080000000 | 173.7 |
838166400000 | 169.35 |
838252800000 | 171.73 |
838339200000 | 174.96 |
838598400000 | 175.87 |
838684800000 | 176.06 |
838771200000 | 178.17 |
838857600000 | 180.75 |
838944000000 | 181.59 |
839203200000 | 182.97 |
839289600000 | 180.56 |
839376000000 | 175.32 |
839462400000 | 176.05 |
839548800000 | 175.12 |
839808000000 | 176.8 |
839894400000 | 177.81 |
839980800000 | 177.59 |
840067200000 | 177.95 |
840153600000 | 176.37 |
840412800000 | 177.45 |
840499200000 | 177.52 |
840585600000 | 178.74 |
840672000000 | 179.97 |
840758400000 | 179.3 |
841017600000 | 177.98 |
841104000000 | 178.03 |
841190400000 | 176.31 |
841276800000 | 174.98 |
841363200000 | 171.78 |
841622400000 | 171.01 |
841708800000 | 171.86 |
841795200000 | 172.4 |
841881600000 | 174.44 |
841968000000 | 173.79 |
842227200000 | 173.79 |
842313600000 | 175.46 |
842400000000 | 175.32 |
842486400000 | 175.7 |
842572800000 | 177.96 |
842832000000 | 178.31 |
842918400000 | 181.58 |
843004800000 | 181.9 |
843091200000 | 182.76 |
843177600000 | 181.69 |
843436800000 | 181.81 |
843523200000 | 182.62 |
843609600000 | 181.96 |
843696000000 | 183.02 |
843782400000 | 184.43 |
844041600000 | 184.04 |
844128000000 | 184.09 |
844214400000 | 183.56 |
844300800000 | 182.29 |
844387200000 | 178.93 |
844646400000 | 178.75 |
844732800000 | 175.2 |
844819200000 | 175.09 |
844905600000 | 175.6 |
844992000000 | 175.61 |
845251200000 | 176.3 |
845337600000 | 178.4 |
845424000000 | 178.92 |
845510400000 | 178.95 |
845596800000 | 179.84 |
845856000000 | 177.55 |
845942400000 | 176.46 |
846028800000 | 173.87 |
846115200000 | 175.34 |
846201600000 | 172.65 |
846460800000 | 171.6 |
846547200000 | 172.99 |
846633600000 | 172.73 |
846720000000 | 170.95 |
846806400000 | 173.78 |
847065600000 | 173.16 |
847152000000 | 172.12 |
847238400000 | 175.53 |
847324800000 | 177.63 |
847411200000 | 180.37 |
847670400000 | 179.98 |
847756800000 | 179.6 |
847843200000 | 178.94 |
847929600000 | 179.89 |
848016000000 | 180.63 |
848275200000 | 179.86 |
848361600000 | 180.89 |
848448000000 | 183.59 |
848534400000 | 185.57 |
848620800000 | 186.36 |
848880000000 | 188.92 |
848966400000 | 190.28 |
849052800000 | 192.75 |
849139200000 | 189.56 |
849225600000 | 188.64 |
849484800000 | 183.48 |
849571200000 | 184.14 |
849657600000 | 186.54 |
849744000000 | 195.04 |
849830400000 | 189.98 |
850089600000 | 192.66 |
850176000000 | 193.79 |
850262400000 | 191.59 |
850348800000 | 187.89 |
850435200000 | 186.81 |
850694400000 | 187.48 |
850780800000 | 188.01 |
850867200000 | 185.67 |
850953600000 | 183.78 |
851040000000 | 185.5 |
851299200000 | 185.94 |
851385600000 | 182.51 |
851472000000 | 187.35 |
851558400000 | 186.83 |
851644800000 | 187.74 |
851904000000 | 186.51 |
851990400000 | 187.08 |
852076800000 | 186.99 |
852163200000 | 187.29 |
852249600000 | 186.11 |
852508800000 | 188.76 |
852595200000 | 185.45 |
852681600000 | 183.03 |
852768000000 | 178.76 |
852854400000 | 172.73 |
853113600000 | 175.63 |
853200000000 | 178.07 |
853286400000 | 178.83 |
853372800000 | 180.24 |
853459200000 | 178.22 |
853718400000 | 173.89 |
853804800000 | 174.91 |
853891200000 | 176.13 |
853977600000 | 175.93 |
854064000000 | 175.89 |
854323200000 | 172.82 |
854409600000 | 173.49 |
854496000000 | 173.94 |
854582400000 | 170.71 |
854668800000 | 172.08 |
854928000000 | 169.61 |
855014400000 | 168.12 |
855100800000 | 165.64 |
855187200000 | 165.98 |
855273600000 | 168.58 |
855532800000 | 172.98 |
855619200000 | 172.29 |
855705600000 | 175.75 |
855792000000 | 179.05 |
855878400000 | 180.52 |
856137600000 | 179.55 |
856224000000 | 178.06 |
856310400000 | 175 |
856396800000 | 180.11 |
856483200000 | 177.26 |
856742400000 | 175.31 |
856828800000 | 176.11 |
856915200000 | 172.78 |
857001600000 | 177.4 |
857088000000 | 174.39 |
857347200000 | 173.22 |
857433600000 | 174.85 |
857520000000 | 173.96 |
857606400000 | 171.07 |
857692800000 | 170.11 |
857952000000 | 171.59 |
858038400000 | 172.52 |
858124800000 | 172.17 |
858211200000 | 168.57 |
858297600000 | 168.48 |
858556800000 | 168.64 |
858643200000 | 171.67 |
858729600000 | 170.89 |
858816000000 | 169.55 |
858902400000 | 170.79 |
859161600000 | 166.41 |
859248000000 | 168.83 |
859334400000 | 169.29 |
859420800000 | 171.49 |
859507200000 | 171.81 |
859766400000 | 172.27 |
859852800000 | 174.7 |
859939200000 | 174.26 |
860025600000 | 175.79 |
860112000000 | 173.16 |
860371200000 | 175.34 |
860457600000 | 181.42 |
860544000000 | 179.84 |
860630400000 | 178.29 |
860716800000 | 178.64 |
860976000000 | 175.98 |
861062400000 | 177.78 |
861148800000 | 178.01 |
861235200000 | 176.56 |
861321600000 | 177.11 |
861580800000 | 178.91 |
861667200000 | 177.53 |
861753600000 | 182.05 |
861840000000 | 184.99 |
861926400000 | 186.08 |
862185600000 | 184.6 |
862272000000 | 184.68 |
862358400000 | 188.68 |
862444800000 | 189.91 |
862531200000 | 194.74 |
862790400000 | 194.69 |
862876800000 | 206.36 |
862963200000 | 203.61 |
863049600000 | 205.64 |
863136000000 | 205.65 |
863395200000 | 204.08 |
863481600000 | 202.55 |
863568000000 | 204.34 |
863654400000 | 201.95 |
863740800000 | 203.16 |
864000000000 | 206.64 |
864086400000 | 209.03 |
864172800000 | 199.87 |
864259200000 | 191.55 |
864345600000 | 197.41 |
864604800000 | 200.97 |
864691200000 | 197.78 |
864777600000 | 202.11 |
864864000000 | 198.58 |
864950400000 | 194.48 |
865209600000 | 198.2 |
865296000000 | 199.93 |
865382400000 | 200.11 |
865468800000 | 199.52 |
865555200000 | 201.59 |
865814400000 | 200.62 |
865900800000 | 201.97 |
865987200000 | 201.47 |
866073600000 | 197.77 |
866160000000 | 197.39 |
866419200000 | 201.35 |
866505600000 | 199.63 |
866592000000 | 196.07 |
866678400000 | 192.38 |
866764800000 | 192.73 |
867024000000 | 194.62 |
867110400000 | 196.48 |
867196800000 | 202.07 |
867283200000 | 201.37 |
867369600000 | 197.21 |
867628800000 | 199.78 |
867715200000 | 196.15 |
867801600000 | 197.84 |
867888000000 | 198.16 |
867974400000 | 194.79 |
868233600000 | 194.04 |
868320000000 | 194.53 |
868406400000 | 196.56 |
868492800000 | 197 |
868579200000 | 198.2 |
868838400000 | 201.34 |
868924800000 | 197.85 |
869011200000 | 202.53 |
869097600000 | 204.36 |
869184000000 | 198.87 |
869443200000 | 197.67 |
869529600000 | 200.23 |
869616000000 | 199.5 |
869702400000 | 201.61 |
869788800000 | 202.12 |
870048000000 | 202.92 |
870134400000 | 202.57 |
870220800000 | 202.82 |
870307200000 | 202.6 |
870393600000 | 197.82 |
870652800000 | 190.31 |
870739200000 | 183.66 |
870825600000 | 189.1 |
870912000000 | 188.02 |
870998400000 | 197.15 |
871257600000 | 185.78 |
871344000000 | 185.98 |
871430400000 | 187.37 |
871516800000 | 189.95 |
871603200000 | 194.38 |
871862400000 | 191.3 |
871948800000 | 189.23 |
872035200000 | 189.78 |
872121600000 | 187.18 |
872208000000 | 179.99 |
872467200000 | 181.75 |
872553600000 | 185.95 |
872640000000 | 181.1 |
872726400000 | 181.66 |
872812800000 | 178.51 |
873072000000 | 174.8 |
873158400000 | 177.9 |
873244800000 | 185.92 |
873331200000 | 185.98 |
873417600000 | 186.18 |
873676800000 | 186.25 |
873763200000 | 190.47 |
873849600000 | 189.01 |
873936000000 | 185.27 |
874022400000 | 182.95 |
874281600000 | 184.09 |
874368000000 | 185.48 |
874454400000 | 184.58 |
874540800000 | 187.38 |
874627200000 | 192.02 |
874886400000 | 198.2 |
874972800000 | 197.73 |
875059200000 | 202.57 |
875145600000 | 198.66 |
875232000000 | 195.04 |
875491200000 | 195.46 |
875577600000 | 197.37 |
875664000000 | 196.76 |
875750400000 | 192.29 |
875836800000 | 194.58 |
876096000000 | 195.45 |
876182400000 | 191.23 |
876268800000 | 195.2 |
876355200000 | 193.37 |
876441600000 | 195.19 |
876700800000 | 192.18 |
876787200000 | 193.35 |
876873600000 | 198.63 |
876960000000 | 204.5 |
877046400000 | 202.91 |
877305600000 | 199.5 |
877392000000 | 199.46 |
877478400000 | 199.69 |
877564800000 | 190.46 |
877651200000 | 190.64 |
877910400000 | 188.78 |
877996800000 | 182.54 |
878083200000 | 188.48 |
878169600000 | 183.91 |
878256000000 | 180.89 |
878515200000 | 179.5 |
878601600000 | 179.51 |
878688000000 | 173.84 |
878774400000 | 174.83 |
878860800000 | 168.4 |
879120000000 | 168.77 |
879206400000 | 170.6 |
879292800000 | 166.98 |
879379200000 | 168.98 |
879465600000 | 167.33 |
879724800000 | 174.9 |
879811200000 | 177.44 |
879897600000 | 171.28 |
879984000000 | 174.73 |
880070400000 | 179.07 |
880329600000 | 178.41 |
880416000000 | 170.94 |
880502400000 | 175.1 |
880588800000 | 179.06 |
880675200000 | 179.12 |
880934400000 | 180.57 |
881020800000 | 179.27 |
881107200000 | 178.17 |
881193600000 | 175.05 |
881280000000 | 175.97 |
881539200000 | 175.08 |
881625600000 | 178.94 |
881712000000 | 178.45 |
881798400000 | 175.84 |
881884800000 | 172.04 |
882144000000 | 173.27 |
882230400000 | 172.25 |
882316800000 | 178.27 |
882403200000 | 176.87 |
882489600000 | 171.7 |
882748800000 | 165.66 |
882835200000 | 166.39 |
882921600000 | 168.46 |
883008000000 | 173.38 |
883094400000 | 171.31 |
883353600000 | 173.33 |
883440000000 | 175.37 |
883526400000 | 174.64 |
883612800000 | 174.92 |
883699200000 | 172.09 |
883958400000 | 166.79 |
884044800000 | 165.85 |
884131200000 | 171 |
884217600000 | 170.28 |
884304000000 | 170.91 |
884563200000 | 167.17 |
884649600000 | 169.25 |
884736000000 | 174.34 |
884822400000 | 175.88 |
884908800000 | 181.4 |
885168000000 | 182.61 |
885254400000 | 183.47 |
885340800000 | 185.69 |
885427200000 | 180.98 |
885513600000 | 184.35 |
885772800000 | 182.25 |
885859200000 | 181.4 |
885945600000 | 180.2 |
886032000000 | 179.97 |
886118400000 | 178.17 |
886377600000 | 179.94 |
886464000000 | 181.23 |
886550400000 | 181.53 |
886636800000 | 181.33 |
886723200000 | 178.22 |
886982400000 | 178.33 |
887068800000 | 178.16 |
887155200000 | 177.79 |
887241600000 | 175.14 |
887328000000 | 172.24 |
887587200000 | 174.61 |
887673600000 | 174.03 |
887760000000 | 171.7 |
887846400000 | 170.78 |
887932800000 | 170.24 |
888192000000 | 171.2 |
888278400000 | 168.92 |
888364800000 | 169.19 |
888451200000 | 173.33 |
888537600000 | 177.34 |
888796800000 | 179.43 |
888883200000 | 176.57 |
888969600000 | 176.84 |
889056000000 | 174.33 |
889142400000 | 175.09 |
889401600000 | 173.75 |
889488000000 | 172.83 |
889574400000 | 166.05 |
889660800000 | 165.78 |
889747200000 | 171.36 |
890006400000 | 169.9 |
890092800000 | 170.96 |
890179200000 | 165.52 |
890265600000 | 165.78 |
890352000000 | 167.01 |
890611200000 | 166.7 |
890697600000 | 166.12 |
890784000000 | 167.91 |
890870400000 | 172.83 |
890956800000 | 168.6 |
891216000000 | 164.87 |
891302400000 | 170.92 |
891388800000 | 168.01 |
891475200000 | 163.9 |
891561600000 | 159.79 |
891820800000 | 161.28 |
891907200000 | 163.25 |
891993600000 | 170.08 |
892080000000 | 171.6 |
892166400000 | 175.08 |
892425600000 | 172.61 |
892512000000 | 172.56 |
892598400000 | 170.74 |
892684800000 | 166.51 |
892771200000 | 166.42 |
893030400000 | 164.5 |
893116800000 | 166.58 |
893203200000 | 168.17 |
893289600000 | 168.4 |
893376000000 | 170.89 |
893635200000 | 166.08 |
893721600000 | 165.27 |
893808000000 | 165.02 |
893894400000 | 166.01 |
893980800000 | 164.78 |
894240000000 | 165.27 |
894326400000 | 167.12 |
894412800000 | 163.08 |
894499200000 | 161.04 |
894585600000 | 161.77 |
894844800000 | 165.93 |
894931200000 | 165.53 |
895017600000 | 164.47 |
895104000000 | 165.2 |
895190400000 | 163.09 |
895449600000 | 162.13 |
895536000000 | 162.9 |
895622400000 | 162.2 |
895708800000 | 165.52 |
895795200000 | 163.73 |
896054400000 | 162.95 |
896140800000 | 162.92 |
896227200000 | 162.83 |
896313600000 | 162.14 |
896400000000 | 160.65 |
896659200000 | 155.79 |
896745600000 | 158.48 |
896832000000 | 158.29 |
896918400000 | 159.73 |
897004800000 | 156.36 |
897264000000 | 155.86 |
897350400000 | 158.57 |
897436800000 | 157.14 |
897523200000 | 153.58 |
897609600000 | 155.23 |
897868800000 | 153.93 |
897955200000 | 156.41 |
898041600000 | 163.36 |
898128000000 | 160.93 |
898214400000 | 162.91 |
898473600000 | 159.72 |
898560000000 | 156.83 |
898646400000 | 157.52 |
898732800000 | 157.34 |
898819200000 | 156.91 |
899078400000 | 158.27 |
899164800000 | 166.56 |
899251200000 | 169.71 |
899337600000 | 165.29 |
899424000000 | 167.99 |
899683200000 | 164.82 |
899769600000 | 167.66 |
899856000000 | 167.08 |
899942400000 | 165.49 |
900028800000 | 162.4 |
900288000000 | 166.2 |
900374400000 | 168.64 |
900460800000 | 168.21 |
900547200000 | 170.54 |
900633600000 | 170.92 |
900892800000 | 171.51 |
900979200000 | 169.44 |
901065600000 | 166.48 |
901152000000 | 165.72 |
901238400000 | 166.28 |
901497600000 | 162.29 |
901584000000 | 165.33 |
901670400000 | 162.54 |
901756800000 | 162.72 |
901843200000 | 164.38 |
902102400000 | 162.39 |
902188800000 | 163.13 |
902275200000 | 162.79 |
902361600000 | 161.01 |
902448000000 | 158.95 |
902707200000 | 157.48 |
902793600000 | 154.51 |
902880000000 | 154.6 |
902966400000 | 155.36 |
903052800000 | 151.71 |
903312000000 | 149.46 |
903398400000 | 152.27 |
903484800000 | 157.14 |
903571200000 | 158 |
903657600000 | 155.57 |
903916800000 | 154.03 |
904003200000 | 154 |
904089600000 | 152.75 |
904176000000 | 148.36 |
904262400000 | 145.41 |
904521600000 | 149.93 |
904608000000 | 152.67 |
904694400000 | 150.78 |
904780800000 | 155.7 |
904867200000 | 155.79 |
905126400000 | 166.73 |
905212800000 | 165.06 |
905299200000 | 156.25 |
905385600000 | 158.02 |
905472000000 | 154.17 |
905731200000 | 149.97 |
905817600000 | 147.96 |
905904000000 | 149.31 |
905990400000 | 149.1 |
906076800000 | 148.92 |
906336000000 | 142.56 |
906422400000 | 142.09 |
906508800000 | 142.05 |
906595200000 | 147.46 |
906681600000 | 143.23 |
906940800000 | 151.6 |
907027200000 | 153.61 |
907113600000 | 147.32 |
907200000000 | 144.53 |
907286400000 | 143.65 |
907545600000 | 141.37 |
907632000000 | 144.66 |
907718400000 | 163.17 |
907804800000 | 151.86 |
907891200000 | 144.43 |
908150400000 | 157.37 |
908236800000 | 149.54 |
908323200000 | 149 |
908409600000 | 154.47 |
908496000000 | 162.77 |
908755200000 | 167.15 |
908841600000 | 168.01 |
908928000000 | 170.86 |
909014400000 | 165.32 |
909100800000 | 162.87 |
909360000000 | 157.11 |
909446400000 | 159.37 |
909532800000 | 157.82 |
909619200000 | 160.88 |
909705600000 | 159.01 |
909964800000 | 168.53 |
910051200000 | 167.8 |
910137600000 | 172.57 |
910224000000 | 170.11 |
910310400000 | 164.79 |
910569600000 | 160.68 |
910656000000 | 160.07 |
910742400000 | 165.49 |
910828800000 | 160.25 |
910915200000 | 162.36 |
911174400000 | 171.41 |
911260800000 | 169.42 |
911347200000 | 168.84 |
911433600000 | 168.15 |
911520000000 | 175.07 |
911779200000 | 174.08 |
911865600000 | 178.85 |
911952000000 | 176.01 |
912038400000 | 177.51 |
912124800000 | 174.71 |
912384000000 | 170.09 |
912470400000 | 171.65 |
912556800000 | 173.59 |
912643200000 | 173.63 |
912729600000 | 170.68 |
912988800000 | 169.55 |
913075200000 | 174.01 |
913161600000 | 179.48 |
913248000000 | 180.57 |
913334400000 | 174.69 |
913593600000 | 171.76 |
913680000000 | 167.41 |
913766400000 | 166.94 |
913852800000 | 167.8 |
913939200000 | 169.23 |
914198400000 | 168.25 |
914284800000 | 163.44 |
914371200000 | 164.81 |
914457600000 | 163.49 |
914544000000 | 165.55 |
914803200000 | 166.17 |
914889600000 | 171.79 |
914976000000 | 170.99 |
915062400000 | 172.74 |
915148800000 | 174.2 |
915408000000 | 170.09 |
915494400000 | 166.14 |
915580800000 | 166.74 |
915667200000 | 173.73 |
915753600000 | 168.85 |
916012800000 | 169.79 |
916099200000 | 163.91 |
916185600000 | 161.83 |
916272000000 | 165.2 |
916358400000 | 164.41 |
916617600000 | 169.78 |
916704000000 | 168.25 |
916790400000 | 172.1 |
916876800000 | 172.58 |
916963200000 | 168.6 |
917222400000 | 170.67 |
917308800000 | 174.53 |
917395200000 | 174.21 |
917481600000 | 171.2 |
917568000000 | 176.15 |
917827200000 | 174.05 |
917913600000 | 179.94 |
918000000000 | 174.64 |
918086400000 | 175.42 |
918172800000 | 173.74 |
918432000000 | 173.9 |
918518400000 | 174.14 |
918604800000 | 172.68 |
918691200000 | 172.26 |
918777600000 | 173.83 |
919036800000 | 171.24 |
919123200000 | 169.05 |
919209600000 | 170.37 |
919296000000 | 170.54 |
919382400000 | 166.55 |
919641600000 | 170.19 |
919728000000 | 172.48 |
919814400000 | 172.93 |
919900800000 | 174.87 |
919987200000 | 175.69 |
920246400000 | 173.04 |
920332800000 | 169.22 |
920419200000 | 167.7 |
920505600000 | 166.59 |
920592000000 | 176.66 |
920851200000 | 179.61 |
920937600000 | 181.6 |
921024000000 | 186.24 |
921110400000 | 189.5 |
921196800000 | 188.49 |
921456000000 | 193.23 |
921542400000 | 195.07 |
921628800000 | 197.46 |
921715200000 | 189.99 |
921801600000 | 196.11 |
922060800000 | 194.22 |
922147200000 | 191.66 |
922233600000 | 183.92 |
922320000000 | 186.71 |
922406400000 | 191.57 |
922665600000 | 191.93 |
922752000000 | 193.55 |
922838400000 | 195.11 |
922924800000 | 201.27 |
923011200000 | 203.06 |
923270400000 | 201.69 |
923356800000 | 206.7 |
923443200000 | 205.33 |
923529600000 | 205.41 |
923616000000 | 197.51 |
923875200000 | 191.22 |
923961600000 | 198.27 |
924048000000 | 205.42 |
924134400000 | 200.86 |
924220800000 | 207.28 |
924480000000 | 207.78 |
924566400000 | 207.46 |
924652800000 | 198.86 |
924739200000 | 200.52 |
924825600000 | 202.36 |
925084800000 | 203.82 |
925171200000 | 204.14 |
925257600000 | 202.29 |
925344000000 | 202.14 |
925430400000 | 197.7 |
925689600000 | 196.22 |
925776000000 | 195.39 |
925862400000 | 195.96 |
925948800000 | 205.03 |
926035200000 | 198.47 |
926294400000 | 197.63 |
926380800000 | 196.27 |
926467200000 | 199.71 |
926553600000 | 195.29 |
926640000000 | 192.79 |
926899200000 | 187.87 |
926985600000 | 191.8 |
927072000000 | 185.17 |
927158400000 | 188.32 |
927244800000 | 188.98 |
927504000000 | 191.36 |
927590400000 | 192.83 |
927676800000 | 190.59 |
927763200000 | 193.48 |
927849600000 | 190.38 |
928108800000 | 188.3 |
928195200000 | 194.21 |
928281600000 | 196.89 |
928368000000 | 195.68 |
928454400000 | 195 |
928713600000 | 200.09 |
928800000000 | 204.96 |
928886400000 | 205.45 |
928972800000 | 209.85 |
929059200000 | 213.07 |
929318400000 | 206.94 |
929404800000 | 209.48 |
929491200000 | 209.4 |
929577600000 | 212.21 |
929664000000 | 208.03 |
929923200000 | 208.57 |
930009600000 | 212.89 |
930096000000 | 209.79 |
930182400000 | 210.11 |
930268800000 | 209.34 |
930528000000 | 209.87 |
930614400000 | 212.91 |
930700800000 | 213.16 |
930787200000 | 217.7 |
930873600000 | 219.61 |
931132800000 | 217.91 |
931219200000 | 215.68 |
931305600000 | 215.41 |
931392000000 | 215.76 |
931478400000 | 217.28 |
931737600000 | 219.89 |
931824000000 | 220.38 |
931910400000 | 222.9 |
931996800000 | 222.34 |
932083200000 | 219.47 |
932342400000 | 226.73 |
932428800000 | 225.53 |
932515200000 | 224.83 |
932601600000 | 220.92 |
932688000000 | 218.02 |
932947200000 | 218.23 |
933033600000 | 222.56 |
933120000000 | 226.81 |
933206400000 | 229.56 |
933292800000 | 233.07 |
933552000000 | 228.89 |
933638400000 | 226.63 |
933724800000 | 227.2 |
933811200000 | 222.22 |
933897600000 | 220.37 |
934156800000 | 219.76 |
934243200000 | 220 |
934329600000 | 218.1 |
934416000000 | 221.45 |
934502400000 | 221.48 |
934761600000 | 226.81 |
934848000000 | 228.48 |
934934400000 | 231.94 |
935020800000 | 229.04 |
935107200000 | 228.08 |
935366400000 | 221.23 |
935452800000 | 223.1 |
935539200000 | 220.34 |
935625600000 | 214.61 |
935712000000 | 216.68 |
935971200000 | 222.74 |
936057600000 | 211.13 |
936144000000 | 220.9 |
936230400000 | 220.48 |
936316800000 | 218.73 |
936576000000 | 223.48 |
936662400000 | 223.53 |
936748800000 | 219.82 |
936835200000 | 225.46 |
936921600000 | 220.04 |
937180800000 | 228.03 |
937267200000 | 228 |
937353600000 | 230.6 |
937440000000 | 225.86 |
937526400000 | 224.62 |
937785600000 | 228.47 |
937872000000 | 233.94 |
937958400000 | 222.25 |
938044800000 | 223.28 |
938131200000 | 216.84 |
938390400000 | 213.77 |
938476800000 | 214.72 |
938563200000 | 212.58 |
938649600000 | 219.66 |
938736000000 | 225.9 |
938995200000 | 222.71 |
939081600000 | 223.68 |
939168000000 | 223.7 |
939254400000 | 226.24 |
939340800000 | 227.03 |
939600000000 | 228.03 |
939686400000 | 223.93 |
939772800000 | 218.62 |
939859200000 | 217.73 |
939945600000 | 222 |
940204800000 | 218.17 |
940291200000 | 218.22 |
940377600000 | 218.71 |
940464000000 | 221.43 |
940550400000 | 222.82 |
940809600000 | 224.18 |
940896000000 | 225.08 |
940982400000 | 220.68 |
941068800000 | 218.62 |
941155200000 | 227.5 |
941414400000 | 228.05 |
941500800000 | 229.6 |
941587200000 | 227.63 |
941673600000 | 231 |
941760000000 | 226.58 |
942019200000 | 228.23 |
942105600000 | 227.26 |
942192000000 | 226.4 |
942278400000 | 220.47 |
942364800000 | 215.8 |
942624000000 | 212.6 |
942710400000 | 215.01 |
942796800000 | 219.95 |
942883200000 | 224.15 |
942969600000 | 224.39 |
943228800000 | 225.32 |
943315200000 | 226.2 |
943401600000 | 221.98 |
943488000000 | 217.61 |
943574400000 | 225.35 |
943833600000 | 220.53 |
943920000000 | 214.98 |
944006400000 | 215.62 |
944092800000 | 222.33 |
944179200000 | 219.24 |
944438400000 | 216.69 |
944524800000 | 219.6 |
944611200000 | 215.52 |
944697600000 | 219.64 |
944784000000 | 222.5 |
945043200000 | 221.3 |
945129600000 | 219.16 |
945216000000 | 219.16 |
945302400000 | 231.75 |
945388800000 | 246.5 |
945648000000 | 254.42 |
945734400000 | 246.04 |
945820800000 | 249.44 |
945907200000 | 248.29 |
945993600000 | 243.5 |
946252800000 | 239.34 |
946339200000 | 248.67 |
946425600000 | 247.63 |
946512000000 | 249.16 |
946598400000 | 249.8 |
946857600000 | 251.69 |
946944000000 | 245.62 |
947030400000 | 242.63 |
947116800000 | 225.67 |
947203200000 | 231.09 |
947462400000 | 231.75 |
947548800000 | 234.3 |
947635200000 | 231.8 |
947721600000 | 232.88 |
947808000000 | 235.67 |
948067200000 | 238.94 |
948153600000 | 231.58 |
948240000000 | 224.68 |
948326400000 | 231.56 |
948412800000 | 236.75 |
948672000000 | 237.38 |
948758400000 | 227.96 |
948844800000 | 232.47 |
948931200000 | 231.43 |
949017600000 | 230.08 |
949276800000 | 232.18 |
949363200000 | 233.57 |
949449600000 | 233.84 |
949536000000 | 235.04 |
949622400000 | 239.86 |
949881600000 | 241.35 |
949968000000 | 238.01 |
950054400000 | 240.61 |
950140800000 | 234.07 |
950227200000 | 234.89 |
950486400000 | 228.19 |
950572800000 | 221.69 |
950659200000 | 222.08 |
950745600000 | 226.73 |
950832000000 | 226.08 |
951091200000 | 221.01 |
951177600000 | 218.74 |
951264000000 | 221.78 |
951350400000 | 226.79 |
951436800000 | 224.17 |
951696000000 | 221.46 |
951782400000 | 217.27 |
951868800000 | 222.07 |
951955200000 | 220.3 |
952041600000 | 219 |
952300800000 | 219.63 |
952387200000 | 227.25 |
952473600000 | 226.48 |
952560000000 | 229.13 |
952646400000 | 237.78 |
952905600000 | 237.22 |
952992000000 | 234.75 |
953078400000 | 230.7 |
953164800000 | 238.22 |
953251200000 | 238.28 |
953510400000 | 239.27 |
953596800000 | 239.5 |
953683200000 | 235.56 |
953769600000 | 238.89 |
953856000000 | 245.39 |
954115200000 | 250.74 |
954201600000 | 256.53 |
954288000000 | 261.02 |
954374400000 | 255.1 |
954460800000 | 266.75 |
954720000000 | 267.51 |
954806400000 | 268.74 |
954892800000 | 267.76 |
954979200000 | 256.16 |
955065600000 | 255.84 |
955324800000 | 263.28 |
955411200000 | 262.4 |
955497600000 | 269.31 |
955584000000 | 270.87 |
955670400000 | 276.54 |
955929600000 | 262.71 |
956016000000 | 270.21 |
956102400000 | 265.89 |
956188800000 | 270.87 |
956275200000 | 266.48 |
956534400000 | 268.56 |
956620800000 | 272.35 |
956707200000 | 265.79 |
956793600000 | 266.17 |
956880000000 | 261.57 |
957139200000 | 271.47 |
957225600000 | 268.8 |
957312000000 | 267.37 |
957398400000 | 269.79 |
957484800000 | 268.5 |
957744000000 | 264.81 |
957830400000 | 262.99 |
957916800000 | 263.7 |
958003200000 | 259.62 |
958089600000 | 262.86 |
958348800000 | 254.33 |
958435200000 | 248.3 |
958521600000 | 245.65 |
958608000000 | 255.53 |
958694400000 | 256.56 |
958953600000 | 248.92 |
959040000000 | 253.58 |
959126400000 | 251.33 |
959212800000 | 252.55 |
959299200000 | 249.06 |
959558400000 | 246.07 |
959644800000 | 248.24 |
959731200000 | 242.55 |
959817600000 | 246.2 |
959904000000 | 245.98 |
960163200000 | 253.3 |
960249600000 | 254.48 |
960336000000 | 255.09 |
960422400000 | 252.48 |
960508800000 | 252.08 |
960768000000 | 251.12 |
960854400000 | 245.15 |
960940800000 | 235.86 |
961027200000 | 230.58 |
961113600000 | 231.69 |
961372800000 | 237.55 |
961459200000 | 243.14 |
961545600000 | 246.27 |
961632000000 | 248.76 |
961718400000 | 242.89 |
961977600000 | 240.12 |
962064000000 | 245.78 |
962150400000 | 249.38 |
962236800000 | 253 |
962323200000 | 249.97 |
962582400000 | 247.09 |
962668800000 | 251.23 |
962755200000 | 248.66 |
962841600000 | 248.07 |
962928000000 | 246.54 |
963187200000 | 255.49 |
963273600000 | 256.02 |
963360000000 | 253.72 |
963446400000 | 250.04 |
963532800000 | 250.08 |
963792000000 | 232.43 |
963878400000 | 241.85 |
963964800000 | 238.06 |
964051200000 | 239.36 |
964137600000 | 234.95 |
964396800000 | 235.27 |
964483200000 | 239.84 |
964569600000 | 238.99 |
964656000000 | 236.42 |
964742400000 | 236 |
965001600000 | 237.84 |
965088000000 | 239.46 |
965174400000 | 242.75 |
965260800000 | 242.48 |
965347200000 | 241.34 |
965606400000 | 244.71 |
965692800000 | 240.71 |
965779200000 | 240.48 |
965865600000 | 235.28 |
965952000000 | 239.65 |
966211200000 | 238.33 |
966297600000 | 236.73 |
966384000000 | 232.38 |
966470400000 | 230.53 |
966556800000 | 230.73 |
966816000000 | 225.76 |
966902400000 | 227.7 |
966988800000 | 229.69 |
967075200000 | 232.74 |
967161600000 | 236.23 |
967420800000 | 237.6 |
967507200000 | 238.16 |
967593600000 | 235.56 |
967680000000 | 235.07 |
967766400000 | 236.17 |
968025600000 | 234.36 |
968112000000 | 233.97 |
968198400000 | 231.75 |
968284800000 | 232.13 |
968371200000 | 230.84 |
968630400000 | 226.78 |
968716800000 | 224.04 |
968803200000 | 225.44 |
968889600000 | 221.88 |
968976000000 | 222.97 |
969235200000 | 223.35 |
969321600000 | 222.55 |
969408000000 | 225.07 |
969494400000 | 222.46 |
969580800000 | 215.37 |
969840000000 | 218.11 |
969926400000 | 220.91 |
970012800000 | 216.7 |
970099200000 | 218.42 |
970185600000 | 224.21 |
970444800000 | 225.57 |
970531200000 | 225.74 |
970617600000 | 227.37 |
970704000000 | 227.29 |
970790400000 | 228.61 |
971049600000 | 228.65 |
971136000000 | 227.65 |
971222400000 | 226.22 |
971308800000 | 227.56 |
971395200000 | 222.9 |
971654400000 | 222.41 |
971740800000 | 219.71 |
971827200000 | 219.15 |
971913600000 | 219.37 |
972000000000 | 220.91 |
972259200000 | 220.6 |
972345600000 | 221.21 |
972432000000 | 220.42 |
972518400000 | 221.2 |
972604800000 | 221.93 |
972864000000 | 222.38 |
972950400000 | 224.71 |
973036800000 | 226.07 |
973123200000 | 226.61 |
973209600000 | 229.11 |
973468800000 | 230.18 |
973555200000 | 231.61 |
973641600000 | 233.34 |
973728000000 | 232.56 |
973814400000 | 230.12 |
974073600000 | 226.06 |
974160000000 | 224.67 |
974246400000 | 222.21 |
974332800000 | 215.57 |
974419200000 | 216.19 |
974678400000 | 213.88 |
974764800000 | 211.95 |
974851200000 | 211.09 |
974937600000 | 210.76 |
975024000000 | 207.7 |
975283200000 | 210.72 |
975369600000 | 208.49 |
975456000000 | 205.52 |
975542400000 | 209.78 |
975628800000 | 211.18 |
975888000000 | 210.15 |
975974400000 | 204.39 |
976060800000 | 204.19 |
976147200000 | 201.9 |
976233600000 | 199.47 |
976492800000 | 203.98 |
976579200000 | 204.63 |
976665600000 | 204.04 |
976752000000 | 204.8 |
976838400000 | 201.26 |
977097600000 | 201.09 |
977184000000 | 200.04 |
977270400000 | 195.99 |
977356800000 | 195.25 |
977443200000 | 190.7 |
977702400000 | 194.47 |
977788800000 | 192.61 |
977875200000 | 191.7 |
977961600000 | 192.29 |
978048000000 | 192 |
978307200000 | 192.07 |
978393600000 | 192.05 |
978480000000 | 193.13 |
978566400000 | 191.79 |
978652800000 | 194.71 |
978912000000 | 195.28 |
978998400000 | 193.79 |
979084800000 | 189.32 |
979171200000 | 177.82 |
979257600000 | 177.99 |
979516800000 | 181.09 |
979603200000 | 195.47 |
979689600000 | 195.09 |
979776000000 | 195.94 |
979862400000 | 197.87 |
980121600000 | 198.4 |
980208000000 | 196.17 |
980294400000 | 195.16 |
980380800000 | 197.88 |
980467200000 | 196.35 |
980726400000 | 198.68 |
980812800000 | 202.62 |
980899200000 | 202.18 |
980985600000 | 205.62 |
981072000000 | 202.03 |
981331200000 | 199.92 |
981417600000 | 200.68 |
981504000000 | 200.53 |
981590400000 | 199.69 |
981676800000 | 201.03 |
981936000000 | 201.28 |
982022400000 | 202.79 |
982108800000 | 205 |
982195200000 | 206.28 |
982281600000 | 203.43 |
982540800000 | 201.03 |
982627200000 | 201.99 |
982713600000 | 200.38 |
982800000000 | 202.86 |
982886400000 | 206.11 |
983145600000 | 206.25 |
983232000000 | 206.29 |
983318400000 | 202.49 |
983404800000 | 197.93 |
983491200000 | 193.89 |
983750400000 | 195.32 |
983836800000 | 197.91 |
983923200000 | 197.04 |
984009600000 | 201.21 |
984096000000 | 204.72 |
984355200000 | 201.1 |
984441600000 | 197.51 |
984528000000 | 193.12 |
984614400000 | 199.71 |
984700800000 | 198.76 |
984960000000 | 205.91 |
985046400000 | 206.98 |
985132800000 | 217.61 |
985219200000 | 211.29 |
985305600000 | 212.79 |
985564800000 | 220.91 |
985651200000 | 220.42 |
985737600000 | 217.56 |
985824000000 | 208.2 |
985910400000 | 202.58 |
986169600000 | 201.49 |
986256000000 | 206.94 |
986342400000 | 206.29 |
986428800000 | 207.71 |
986515200000 | 206.84 |
986774400000 | 198.08 |
986860800000 | 197.39 |
986947200000 | 201.06 |
987033600000 | 202.26 |
987120000000 | 199.27 |
987379200000 | 198.47 |
987465600000 | 199.58 |
987552000000 | 205.03 |
987638400000 | 206.86 |
987724800000 | 204.38 |
987984000000 | 203.69 |
988070400000 | 202.31 |
988156800000 | 202.31 |
988243200000 | 204.27 |
988329600000 | 203.9 |
988588800000 | 204.72 |
988675200000 | 213.43 |
988761600000 | 218.73 |
988848000000 | 218.73 |
988934400000 | 218.65 |
989193600000 | 218.42 |
989280000000 | 214.26 |
989366400000 | 213.19 |
989452800000 | 210.52 |
989539200000 | 209.14 |
989798400000 | 204.65 |
989884800000 | 205.6 |
989971200000 | 205.36 |
990057600000 | 212.13 |
990144000000 | 208.33 |
990403200000 | 210.09 |
990489600000 | 206.74 |
990576000000 | 214.69 |
990662400000 | 211.95 |
990748800000 | 213.89 |
991008000000 | 213.29 |
991094400000 | 213.55 |
991180800000 | 210.42 |
991267200000 | 210.93 |
991353600000 | 208.29 |
991612800000 | 209.38 |
991699200000 | 208.3 |
991785600000 | 208.34 |
991872000000 | 207.39 |
991958400000 | 206.81 |
992217600000 | 206.14 |
992304000000 | 203.98 |
992390400000 | 203.45 |
992476800000 | 207.29 |
992563200000 | 204.62 |
992822400000 | 203.52 |
992908800000 | 205.88 |
992995200000 | 206.15 |
993081600000 | 208.8 |
993168000000 | 209.35 |
993427200000 | 210.67 |
993513600000 | 210.92 |
993600000000 | 209.16 |
993686400000 | 208.47 |
993772800000 | 211.54 |
994032000000 | 213.64 |
994118400000 | 213.29 |
994204800000 | 213.54 |
994291200000 | 212.19 |
994377600000 | 209.17 |
994636800000 | 211.07 |
994723200000 | 209.35 |
994809600000 | 208.66 |
994896000000 | 206.68 |
994982400000 | 205.95 |
995241600000 | 206.52 |
995328000000 | 206.35 |
995414400000 | 204.2 |
995500800000 | 204.14 |
995587200000 | 204.72 |
995846400000 | 198.21 |
995932800000 | 200.91 |
996019200000 | 201.36 |
996105600000 | 200.49 |
996192000000 | 202.38 |
996451200000 | 198.43 |
996537600000 | 200.74 |
996624000000 | 200.83 |
996710400000 | 203.68 |
996796800000 | 199.54 |
997056000000 | 199.12 |
997142400000 | 200.02 |
997228800000 | 200.27 |
997315200000 | 200.09 |
997401600000 | 198.79 |
997660800000 | 197.3 |
997747200000 | 198.78 |
997833600000 | 200.82 |
997920000000 | 193.91 |
998006400000 | 192.35 |
998265600000 | 188.92 |
998352000000 | 188.54 |
998438400000 | 188.28 |
998524800000 | 187.68 |
998611200000 | 187.79 |
998870400000 | 186.8 |
998956800000 | 185.61 |
999043200000 | 182.25 |
999129600000 | 183.19 |
999216000000 | 181 |
999475200000 | 176.97 |
999561600000 | 181.3 |
999648000000 | 180.28 |
999734400000 | 182.52 |
999820800000 | 183.15 |
1000080000000 | 180.37 |
1000166400000 | 183.75 |
1000252800000 | 170.45 |
1000339200000 | 162.92 |
1000425600000 | 165.08 |
1000684800000 | 157.35 |
1000771200000 | 156.84 |
1000857600000 | 155.37 |
1000944000000 | 148.06 |
1001030400000 | 138.34 |
1001289600000 | 137.26 |
1001376000000 | 148.06 |
1001462400000 | 144.18 |
1001548800000 | 146.52 |
1001635200000 | 150.96 |
1001894400000 | 158.5 |
1001980800000 | 161.83 |
1002067200000 | 157.72 |
1002153600000 | 164.04 |
1002240000000 | 165.7 |
1002499200000 | 166.66 |
1002585600000 | 157.62 |
1002672000000 | 156.97 |
1002758400000 | 162.71 |
1002844800000 | 166.14 |
1003104000000 | 161.01 |
1003190400000 | 159.17 |
1003276800000 | 159.07 |
1003363200000 | 158.77 |
1003449600000 | 157.2 |
1003708800000 | 154.96 |
1003795200000 | 159.57 |
1003881600000 | 160.97 |
1003968000000 | 160.82 |
1004054400000 | 158.1 |
1004313600000 | 157.76 |
1004400000000 | 156.82 |
1004486400000 | 153.29 |
1004572800000 | 156.44 |
1004659200000 | 157.29 |
1004918400000 | 160.44 |
1005004800000 | 161.17 |
1005091200000 | 157.63 |
1005177600000 | 162.37 |
1005264000000 | 162.34 |
1005523200000 | 157.45 |
1005609600000 | 154.26 |
1005696000000 | 154.5 |
1005782400000 | 155.99 |
1005868800000 | 156.02 |
1006128000000 | 164.17 |
1006214400000 | 166 |
1006300800000 | 166.42 |
1006387200000 | 162.91 |
1006473600000 | 162.51 |
1006732800000 | 165.55 |
1006819200000 | 164.23 |
1006905600000 | 161.36 |
1006992000000 | 162.13 |
1007078400000 | 160.65 |
1007337600000 | 158.33 |
1007424000000 | 155.4 |
1007510400000 | 159.85 |
1007596800000 | 162.19 |
1007683200000 | 159.49 |
1007942400000 | 155.77 |
1008028800000 | 155 |
1008115200000 | 156.96 |
1008201600000 | 152.8 |
1008288000000 | 153.03 |
1008547200000 | 151.49 |
1008633600000 | 153.08 |
1008720000000 | 153.02 |
1008806400000 | 153.66 |
1008892800000 | 154.68 |
1009152000000 | 154.35 |
1009238400000 | 154.6 |
1009324800000 | 154.66 |
1009411200000 | 156.95 |
1009497600000 | 160.75 |
1009756800000 | 160.05 |
1009843200000 | 160.13 |
1009929600000 | 159.54 |
1010016000000 | 160.1 |
1010102400000 | 167.61 |
1010361600000 | 165.66 |
1010448000000 | 161.82 |
1010534400000 | 162.66 |
1010620800000 | 163.09 |
1010707200000 | 164.5 |
1010966400000 | 164.78 |
1011052800000 | 161.7 |
1011139200000 | 162.89 |
1011225600000 | 159.26 |
1011312000000 | 163.48 |
1011571200000 | 164.8 |
1011657600000 | 160.53 |
1011744000000 | 159.53 |
1011830400000 | 164.46 |
1011916800000 | 167.46 |
1012176000000 | 171.42 |
1012262400000 | 164.58 |
1012348800000 | 161.47 |
1012435200000 | 162.08 |
1012521600000 | 165.13 |
1012780800000 | 164.34 |
1012867200000 | 156.01 |
1012953600000 | 156.14 |
1013040000000 | 158.85 |
1013126400000 | 159.56 |
1013385600000 | 161.16 |
1013472000000 | 166.7 |
1013558400000 | 168.97 |
1013644800000 | 166.22 |
1013731200000 | 167.37 |
1013990400000 | 167.16 |
1014076800000 | 159.88 |
1014163200000 | 159.49 |
1014249600000 | 165.94 |
1014336000000 | 164.91 |
1014595200000 | 165.54 |
1014681600000 | 162.98 |
1014768000000 | 166.72 |
1014854400000 | 169.93 |
1014940800000 | 171.71 |
1015200000000 | 182.43 |
1015286400000 | 180.57 |
1015372800000 | 184.39 |
1015459200000 | 191.73 |
1015545600000 | 183.19 |
1015804800000 | 186.51 |
1015891200000 | 184.51 |
1015977600000 | 184.75 |
1016064000000 | 185.86 |
1016150400000 | 188.08 |
1016409600000 | 187.15 |
1016496000000 | 188.71 |
1016582400000 | 186.07 |
1016668800000 | 184.99 |
1016755200000 | 180.23 |
1017014400000 | 179.64 |
1017100800000 | 179.03 |
1017187200000 | 182.05 |
1017273600000 | 184.31 |
1017360000000 | 177.84 |
1017619200000 | 178.93 |
1017705600000 | 180.09 |
1017792000000 | 181.36 |
1017878400000 | 181.01 |
1017964800000 | 182.01 |
1018224000000 | 181.15 |
1018310400000 | 178.68 |
1018396800000 | 180.86 |
1018483200000 | 178.63 |
1018569600000 | 177.35 |
1018828800000 | 179.46 |
1018915200000 | 181.31 |
1019001600000 | 183.89 |
1019088000000 | 186.67 |
1019174400000 | 186.08 |
1019433600000 | 187.96 |
1019520000000 | 188.22 |
1019606400000 | 187.42 |
1019692800000 | 188.08 |
1019779200000 | 186.21 |
1020038400000 | 185.89 |
1020124800000 | 185.66 |
1020211200000 | 189.39 |
1020297600000 | 185.75 |
1020384000000 | 187.15 |
1020643200000 | 186.92 |
1020729600000 | 183.35 |
1020816000000 | 185.05 |
1020902400000 | 186.82 |
1020988800000 | 188.1 |
1021248000000 | 187.76 |
1021334400000 | 188.3 |
1021420800000 | 190.36 |
1021507200000 | 191.69 |
1021593600000 | 194.22 |
1021852800000 | 192.32 |
1021939200000 | 191.92 |
1022025600000 | 189.68 |
1022112000000 | 184.69 |
1022198400000 | 190.62 |
1022457600000 | 189.27 |
1022544000000 | 190.05 |
1022630400000 | 189.58 |
1022716800000 | 190.08 |
1022803200000 | 183.17 |
1023062400000 | 185.46 |
1023148800000 | 182.35 |
1023235200000 | 181.43 |
1023321600000 | 181.44 |
1023408000000 | 180.96 |
1023667200000 | 178.62 |
1023753600000 | 179.03 |
1023840000000 | 181.08 |
1023926400000 | 179.55 |
1024012800000 | 176.61 |
1024272000000 | 170.71 |
1024358400000 | 175.03 |
1024444800000 | 171.71 |
1024531200000 | 171.28 |
1024617600000 | 169.96 |
1024876800000 | 169.82 |
1024963200000 | 172.74 |
1025049600000 | 168.47 |
1025136000000 | 169.92 |
1025222400000 | 177.25 |
1025481600000 | 176.66 |
1025568000000 | 178.21 |
1025654400000 | 179.81 |
1025740800000 | 176.44 |
1025827200000 | 176.53 |
1026086400000 | 177.63 |
1026172800000 | 179.44 |
1026259200000 | 177.49 |
1026345600000 | 176.7 |
1026432000000 | 177.89 |
1026691200000 | 176.59 |
1026777600000 | 175.94 |
1026864000000 | 173.49 |
1026950400000 | 177.34 |
1027036800000 | 176.61 |
1027296000000 | 177.25 |
1027382400000 | 177.05 |
1027468800000 | 175.64 |
1027555200000 | 170.98 |
1027641600000 | 163.56 |
1027900800000 | 165.85 |
1027987200000 | 172.21 |
1028073600000 | 169.01 |
1028160000000 | 168.83 |
1028246400000 | 168.66 |
1028505600000 | 166.64 |
1028592000000 | 162.24 |
1028678400000 | 169.73 |
1028764800000 | 169.66 |
1028851200000 | 177.7 |
1029110400000 | 174.83 |
1029196800000 | 174.19 |
1029283200000 | 172.46 |
1029369600000 | 173.48 |
1029456000000 | 171.96 |
1029715200000 | 166.65 |
1029801600000 | 169.29 |
1029888000000 | 172.14 |
1029974400000 | 171.94 |
1030060800000 | 174.27 |
1030320000000 | 177.49 |
1030406400000 | 176.93 |
1030492800000 | 173.41 |
1030579200000 | 171.34 |
1030665600000 | 172.15 |
1030924800000 | 169.37 |
1031011200000 | 167.01 |
1031097600000 | 162.65 |
1031184000000 | 165.48 |
1031270400000 | 166.72 |
1031529600000 | 168.58 |
1031616000000 | 168.36 |
1031702400000 | 171.27 |
1031788800000 | 173.28 |
1031875200000 | 167.65 |
1032134400000 | 166.79 |
1032220800000 | 175.32 |
1032307200000 | 176.35 |
1032393600000 | 182.26 |
1032480000000 | 174.37 |
1032739200000 | 173.55 |
1032825600000 | 173.76 |
1032912000000 | 170.31 |
1032998400000 | 174.6 |
1033084800000 | 177.05 |
1033344000000 | 173.34 |
1033430400000 | 168.99 |
1033516800000 | 166.4 |
1033603200000 | 167.56 |
1033689600000 | 169.53 |
1033948800000 | 163.95 |
1034035200000 | 164.57 |
1034121600000 | 162.08 |
1034208000000 | 157.93 |
1034294400000 | 160.24 |
1034553600000 | 159.92 |
1034640000000 | 164.98 |
1034726400000 | 169.57 |
1034812800000 | 169.97 |
1034899200000 | 170.7 |
1035158400000 | 170.24 |
1035244800000 | 167.14 |
1035331200000 | 170.02 |
1035417600000 | 172.51 |
1035504000000 | 175.15 |
1035763200000 | 174.74 |
1035849600000 | 165.64 |
1035936000000 | 165.46 |
1036022400000 | 165.07 |
1036108800000 | 169.96 |
1036368000000 | 169.97 |
1036454400000 | 171.52 |
1036540800000 | 171.3 |
1036627200000 | 171.52 |
1036713600000 | 172.35 |
1036972800000 | 168.01 |
1037059200000 | 169.29 |
1037145600000 | 169.7 |
1037232000000 | 168.85 |
1037318400000 | 174.05 |
1037577600000 | 170.4 |
1037664000000 | 169.98 |
1037750400000 | 171.62 |
1037836800000 | 169.44 |
1037923200000 | 170.39 |
1038182400000 | 173.9 |
1038268800000 | 173.5 |
1038355200000 | 173.6 |
1038441600000 | 175.76 |
1038528000000 | 174.62 |
1038787200000 | 172.5 |
1038873600000 | 173.97 |
1038960000000 | 172.92 |
1039046400000 | 170.57 |
1039132800000 | 171.95 |
1039392000000 | 171.2 |
1039478400000 | 170.91 |
1039564800000 | 171.04 |
1039651200000 | 173.46 |
1039737600000 | 173.96 |
1039996800000 | 172.16 |
1040083200000 | 171.86 |
1040169600000 | 168.27 |
1040256000000 | 169.96 |
1040342400000 | 169.41 |
1040601600000 | 169.36 |
1040688000000 | 171.64 |
1040774400000 | 170.3 |
1040860800000 | 173.88 |
1040947200000 | 173.86 |
1041206400000 | 175.32 |
1041292800000 | 174.94 |
1041379200000 | 175.01 |
1041465600000 | 173.1 |
1041552000000 | 173.69 |
1041811200000 | 176.95 |
1041897600000 | 174.96 |
1041984000000 | 174.46 |
1042070400000 | 173.25 |
1042156800000 | 172.58 |
1042416000000 | 173.07 |
1042502400000 | 173.23 |
1042588800000 | 173.64 |
1042675200000 | 173.3 |
1042761600000 | 173.01 |
1043020800000 | 170 |
1043107200000 | 171.91 |
1043193600000 | 168.83 |
1043280000000 | 170.69 |
1043366400000 | 168.84 |
1043625600000 | 167.27 |
1043712000000 | 166.1 |
1043798400000 | 163.28 |
1043884800000 | 161.16 |
1043971200000 | 160.14 |
1044230400000 | 164.8 |
1044316800000 | 165.83 |
1044403200000 | 165.9 |
1044489600000 | 165.5 |
1044576000000 | 164.92 |
1044835200000 | 163.58 |
1044921600000 | 163.91 |
1045008000000 | 165.72 |
1045094400000 | 165.43 |
1045180800000 | 166.61 |
1045440000000 | 166.73 |
1045526400000 | 166.05 |
1045612800000 | 168.11 |
1045699200000 | 168.41 |
1045785600000 | 166.7 |
1046044800000 | 167.64 |
1046131200000 | 163.76 |
1046217600000 | 164.2 |
1046304000000 | 163.01 |
1046390400000 | 162.87 |
1046649600000 | 166.84 |
1046736000000 | 166.19 |
1046822400000 | 164.56 |
1046908800000 | 161.63 |
1046995200000 | 159.53 |
1047254400000 | 159.62 |
1047340800000 | 155.1 |
1047427200000 | 157.79 |
1047513600000 | 153.93 |
1047600000000 | 156.92 |
1047859200000 | 155.8 |
1047945600000 | 157.21 |
1048032000000 | 156.72 |
1048118400000 | 161.12 |
1048204800000 | 159.32 |
1048464000000 | 164.89 |
1048550400000 | 159.64 |
1048636800000 | 164.05 |
1048723200000 | 163.14 |
1048809600000 | 160.7 |
1049068800000 | 155.31 |
1049155200000 | 157.02 |
1049241600000 | 156.27 |
1049328000000 | 155.46 |
1049414400000 | 155.16 |
1049673600000 | 159.12 |
1049760000000 | 155.81 |
1049846400000 | 154.69 |
1049932800000 | 153.17 |
1050019200000 | 148.06 |
1050278400000 | 147.76 |
1050364800000 | 151.78 |
1050451200000 | 151.16 |
1050537600000 | 151.8 |
1050624000000 | 152.35 |
1050883200000 | 153.42 |
1050969600000 | 152.22 |
1051056000000 | 152.3 |
1051142400000 | 154.52 |
1051228800000 | 149.21 |
1051488000000 | 147.94 |
1051574400000 | 148.73 |
1051660800000 | 157.82 |
1051747200000 | 157.45 |
1051833600000 | 158.15 |
1052092800000 | 158.75 |
1052179200000 | 163.9 |
1052265600000 | 167.02 |
1052352000000 | 163.83 |
1052438400000 | 164.84 |
1052697600000 | 165.88 |
1052784000000 | 162.68 |
1052870400000 | 164.14 |
1052956800000 | 161.74 |
1053043200000 | 161.29 |
1053302400000 | 160.24 |
1053388800000 | 162.51 |
1053475200000 | 159.22 |
1053561600000 | 160.67 |
1053648000000 | 162.58 |
1053907200000 | 162.4 |
1053993600000 | 159.43 |
1054080000000 | 158.93 |
1054166400000 | 163.11 |
1054252800000 | 167.41 |
1054512000000 | 169.26 |
1054598400000 | 168.38 |
1054684800000 | 170.79 |
1054771200000 | 174.1 |
1054857600000 | 175.21 |
1055116800000 | 178.37 |
1055203200000 | 177.86 |
1055289600000 | 179.51 |
1055376000000 | 180.05 |
1055462400000 | 180.75 |
1055721600000 | 177.78 |
1055808000000 | 180.94 |
1055894400000 | 184.92 |
1055980800000 | 187.1 |
1056067200000 | 185.94 |
1056326400000 | 187.24 |
1056412800000 | 179.81 |
1056499200000 | 179.57 |
1056585600000 | 179.56 |
1056672000000 | 183.12 |
1056931200000 | 182.59 |
1057017600000 | 182.7 |
1057104000000 | 188.1 |
1057190400000 | 193.56 |
1057276800000 | 191.62 |
1057536000000 | 194.68 |
1057622400000 | 199.87 |
1057708800000 | 204.2 |
1057795200000 | 203.11 |
1057881600000 | 195.25 |
1058140800000 | 195.46 |
1058227200000 | 193.04 |
1058313600000 | 191.13 |
1058400000000 | 186.38 |
1058486400000 | 188.04 |
1058745600000 | 188.16 |
1058832000000 | 185.74 |
1058918400000 | 187.6 |
1059004800000 | 187.72 |
1059091200000 | 188.91 |
1059350400000 | 188.26 |
1059436800000 | 185.11 |
1059523200000 | 182.39 |
1059609600000 | 182.7 |
1059696000000 | 183.26 |
1059955200000 | 181.55 |
1060041600000 | 181.55 |
1060128000000 | 183.05 |
1060214400000 | 185.82 |
1060300800000 | 183.94 |
1060560000000 | 186.47 |
1060646400000 | 186.35 |
1060732800000 | 189.96 |
1060819200000 | 194.14 |
1060905600000 | 195.65 |
1061164800000 | 195.78 |
1061251200000 | 198.16 |
1061337600000 | 199.56 |
1061424000000 | 203.3 |
1061510400000 | 199.1 |
1061769600000 | 196.39 |
1061856000000 | 196.17 |
1061942400000 | 197 |
1062028800000 | 194.89 |
1062115200000 | 196.5 |
1062374400000 | 200.02 |
1062460800000 | 200.18 |
1062547200000 | 202.31 |
1062633600000 | 204.96 |
1062720000000 | 208.89 |
1062979200000 | 206.9 |
1063065600000 | 209.43 |
1063152000000 | 209.33 |
1063238400000 | 208.09 |
1063324800000 | 215.13 |
1063584000000 | 214.91 |
1063670400000 | 224.74 |
1063756800000 | 228.37 |
1063843200000 | 225.26 |
1063929600000 | 220.91 |
1064188800000 | 212.43 |
1064275200000 | 212.33 |
1064361600000 | 212.34 |
1064448000000 | 207.24 |
1064534400000 | 209.82 |
1064793600000 | 207.11 |
1064880000000 | 204.24 |
1064966400000 | 207.71 |
1065052800000 | 211.41 |
1065139200000 | 211.97 |
1065398400000 | 214.75 |
1065484800000 | 220.24 |
1065571200000 | 209.38 |
1065657600000 | 210.85 |
1065744000000 | 214.75 |
1066003200000 | 214.28 |
1066089600000 | 216.09 |
1066176000000 | 213.42 |
1066262400000 | 215.21 |
1066348800000 | 214.5 |
1066608000000 | 213.98 |
1066694400000 | 215.36 |
1066780800000 | 213.2 |
1066867200000 | 204.05 |
1066953600000 | 205.17 |
1067212800000 | 206.72 |
1067299200000 | 205.37 |
1067385600000 | 207.72 |
1067472000000 | 205.92 |
1067558400000 | 201.7 |
1067817600000 | 199.98 |
1067904000000 | 216 |
1067990400000 | 212.26 |
1068076800000 | 211.2 |
1068163200000 | 215.3 |
1068422400000 | 217.12 |
1068508800000 | 210.89 |
1068595200000 | 208.65 |
1068681600000 | 213.27 |
1068768000000 | 213.04 |
1069027200000 | 209.02 |
1069113600000 | 206.03 |
1069200000000 | 198.99 |
1069286400000 | 201 |
1069372800000 | 201.16 |
1069632000000 | 200.04 |
1069718400000 | 198.76 |
1069804800000 | 204.32 |
1069891200000 | 205.82 |
1069977600000 | 208 |
1070236800000 | 211.53 |
1070323200000 | 214.34 |
1070409600000 | 213.02 |
1070496000000 | 217.19 |
1070582400000 | 217.71 |
1070841600000 | 214.84 |
1070928000000 | 216.02 |
1071014400000 | 211.52 |
1071100800000 | 216.78 |
1071187200000 | 218.93 |
1071446400000 | 222.65 |
1071532800000 | 218.68 |
1071619200000 | 215.01 |
1071705600000 | 220.67 |
1071792000000 | 224.12 |
1072051200000 | 226.74 |
1072137600000 | 227.11 |
1072224000000 | 225.65 |
1072310400000 | 224.7 |
1072396800000 | 222.89 |
1072656000000 | 223.44 |
1072742400000 | 226.04 |
1072828800000 | 225.35 |
1072915200000 | 225.47 |
1073001600000 | 226.25 |
1073260800000 | 235.37 |
1073347200000 | 232.76 |
1073433600000 | 229.24 |
1073520000000 | 226.95 |
1073606400000 | 230 |
1073865600000 | 230.44 |
1073952000000 | 227.64 |
1074038400000 | 226.54 |
1074124800000 | 222.71 |
1074211200000 | 225.33 |
1074470400000 | 227.73 |
1074556800000 | 231.45 |
1074643200000 | 228.72 |
1074729600000 | 230.16 |
1074816000000 | 227.5 |
1075075200000 | 225.34 |
1075161600000 | 224.63 |
1075248000000 | 223.18 |
1075334400000 | 221.81 |
1075420800000 | 218.88 |
1075680000000 | 223.14 |
1075766400000 | 222.58 |
1075852800000 | 216.07 |
1075939200000 | 219.14 |
1076025600000 | 221.54 |
1076284800000 | 219.85 |
1076371200000 | 220.67 |
1076457600000 | 220.69 |
1076544000000 | 220.33 |
1076630400000 | 222.67 |
1076889600000 | 223.76 |
1076976000000 | 226.98 |
1077062400000 | 225.64 |
1077148800000 | 226.59 |
1077235200000 | 224.68 |
1077494400000 | 231.15 |
1077580800000 | 226.61 |
1077667200000 | 221.85 |
1077753600000 | 223.9 |
1077840000000 | 228.93 |
1078099200000 | 233.33 |
1078185600000 | 233.06 |
1078272000000 | 232.69 |
1078358400000 | 230.82 |
1078444800000 | 235.7 |
1078704000000 | 233.47 |
1078790400000 | 235.67 |
1078876800000 | 231.27 |
1078963200000 | 228.42 |
1079049600000 | 227.32 |
1079308800000 | 229.22 |
1079395200000 | 228.44 |
1079481600000 | 232.67 |
1079568000000 | 235.59 |
1079654400000 | 232.95 |
1079913600000 | 229.41 |
1080000000000 | 231.59 |
1080086400000 | 232.64 |
1080172800000 | 234.08 |
1080259200000 | 240.06 |
1080518400000 | 243.31 |
1080604800000 | 243.47 |
1080691200000 | 245.16 |
1080777600000 | 238.99 |
1080864000000 | 240.12 |
1081123200000 | 243.87 |
1081209600000 | 244.36 |
1081296000000 | 244.49 |
1081382400000 | 244.46 |
1081468800000 | 242.25 |
1081728000000 | 243.12 |
1081814400000 | 239.65 |
1081900800000 | 235.35 |
1081987200000 | 233.18 |
1082073600000 | 238.91 |
1082332800000 | 237.1 |
1082419200000 | 241.05 |
1082505600000 | 240.18 |
1082592000000 | 244.23 |
1082678400000 | 245.12 |
1082937600000 | 245.91 |
1083024000000 | 241.84 |
1083110400000 | 240.09 |
1083196800000 | 239.43 |
1083283200000 | 234.23 |
1083542400000 | 234.14 |
1083628800000 | 235.38 |
1083715200000 | 237.92 |
1083801600000 | 232.22 |
1083888000000 | 225.41 |
1084147200000 | 217.07 |
1084233600000 | 217.95 |
1084320000000 | 229.14 |
1084406400000 | 221.5 |
1084492800000 | 221.07 |
1084752000000 | 217.91 |
1084838400000 | 220.08 |
1084924800000 | 224.7 |
1085011200000 | 221.7 |
1085097600000 | 225.99 |
1085356800000 | 224.81 |
1085443200000 | 223.52 |
1085529600000 | 226.02 |
1085616000000 | 230.39 |
1085702400000 | 233.73 |
1085961600000 | 234.1 |
1086048000000 | 235.43 |
1086134400000 | 233.69 |
1086220800000 | 232.28 |
1086307200000 | 235.17 |
1086566400000 | 243.66 |
1086652800000 | 243.44 |
1086739200000 | 242.49 |
1086825600000 | 243.66 |
1086912000000 | 241.57 |
1087171200000 | 240.37 |
1087257600000 | 244.08 |
1087344000000 | 248.61 |
1087430400000 | 249.51 |
1087516800000 | 248.89 |
1087776000000 | 255.23 |
1087862400000 | 252.71 |
1087948800000 | 255.69 |
1088035200000 | 260.11 |
1088121600000 | 257.33 |
1088380800000 | 259.73 |
1088467200000 | 259.32 |
1088553600000 | 258.44 |
1088640000000 | 263.3399 |
1088726400000 | 257.82 |
1088985600000 | 253.7 |
1089072000000 | 253.45 |
1089158400000 | 250.49 |
1089244800000 | 248.27 |
1089331200000 | 250.66 |
1089590400000 | 254.93 |
1089676800000 | 258.97 |
1089763200000 | 253.16 |
1089849600000 | 253.05 |
1089936000000 | 253.33 |
1090195200000 | 254.34 |
1090281600000 | 251.04 |
1090368000000 | 251.09 |
1090454400000 | 250.49 |
1090540800000 | 247.74 |
1090800000000 | 249.08 |
1090886400000 | 244.93 |
1090972800000 | 247.53 |
1091059200000 | 250.73 |
1091145600000 | 256.07 |
1091404800000 | 255.18 |
1091491200000 | 252.81 |
1091577600000 | 248.25 |
1091664000000 | 246.75 |
1091750400000 | 245.2 |
1092009600000 | 244.44 |
1092096000000 | 240.57 |
1092182400000 | 246.06 |
1092268800000 | 243.87 |
1092355200000 | 240.76 |
1092614400000 | 238.21 |
1092700800000 | 240.83 |
1092787200000 | 244.09 |
1092873600000 | 244.99 |
1092960000000 | 245.89 |
1093219200000 | 246.73 |
1093305600000 | 249.54 |
1093392000000 | 252.41 |
1093478400000 | 257.06 |
1093564800000 | 257.48 |
1093824000000 | 256.62 |
1093910400000 | 254.43 |
1093996800000 | 256.65 |
1094083200000 | 255.66 |
1094169600000 | 247.61 |
1094428800000 | 253.64 |
1094515200000 | 254.54 |
1094601600000 | 255.46 |
1094688000000 | 251.2 |
1094774400000 | 252.73 |
1095033600000 | 253.02 |
1095120000000 | 256.9 |
1095206400000 | 252.99 |
1095292800000 | 253.3 |
1095379200000 | 251.66 |
1095638400000 | 252.15 |
1095724800000 | 251.43 |
1095811200000 | 249.12 |
1095897600000 | 249.79 |
1095984000000 | 247.38 |
1096243200000 | 244.68 |
1096329600000 | 242.34 |
1096416000000 | 242.44 |
1096502400000 | 250.46 |
1096588800000 | 251.33 |
1096848000000 | 253.75 |
1096934400000 | 254.62 |
1097020800000 | 255.21 |
1097107200000 | 253.54 |
1097193600000 | 258.26 |
1097452800000 | 259.52 |
1097539200000 | 252.89 |
1097625600000 | 249.43 |
1097712000000 | 248.72 |
1097798400000 | 247.69 |
1098057600000 | 246.93 |
1098144000000 | 250.59 |
1098230400000 | 247.97 |
1098316800000 | 247.18 |
1098403200000 | 248.24 |
1098662400000 | 246.18 |
1098748800000 | 244.19 |
1098835200000 | 246.37 |
1098921600000 | 252.1 |
1099008000000 | 252.17 |
1099267200000 | 249.85 |
1099353600000 | 249.29 |
1099440000000 | 249.5 |
1099526400000 | 252.87 |
1099612800000 | 256.5299 |
1099872000000 | 253.21 |
1099958400000 | 254.06 |
1100044800000 | 251.14 |
1100131200000 | 250.24 |
1100217600000 | 255.67 |
1100476800000 | 258.72 |
1100563200000 | 257.88 |
1100649600000 | 256.62 |
1100736000000 | 251.54 |
1100822400000 | 253.77 |
1101081600000 | 246.94 |
1101168000000 | 246.21 |
1101254400000 | 248.93 |
1101340800000 | 249.75 |
1101427200000 | 248.77 |
1101686400000 | 250.26 |
1101772800000 | 246.5 |
1101859200000 | 243.5 |
1101945600000 | 247.81 |
1102032000000 | 251.46 |
1102291200000 | 247.04 |
1102377600000 | 245.84 |
1102464000000 | 244.67 |
1102550400000 | 244.97 |
1102636800000 | 242.37 |
1102896000000 | 246.82 |
1102982400000 | 248.89 |
1103068800000 | 254.18 |
1103155200000 | 251.89 |
1103241600000 | 254.05 |
1103500800000 | 253.89 |
1103587200000 | 253.98 |
1103673600000 | 256.19 |
1103760000000 | 257.35 |
1103846400000 | 260.86 |
1104105600000 | 262.44 |
1104192000000 | 261.4 |
1104278400000 | 258.47 |
1104364800000 | 263.91 |
1104451200000 | 265.37 |
1104710400000 | 264.32 |
1104796800000 | 261.43 |
1104883200000 | 260.7799 |
1104969600000 | 259.83 |
1105056000000 | 259.69 |
1105315200000 | 260.62 |
1105401600000 | 264.81 |
1105488000000 | 266.66 |
1105574400000 | 264.67 |
1105660800000 | 265.8 |
1105920000000 | 266.33 |
1106006400000 | 263.58 |
1106092800000 | 263.48 |
1106179200000 | 258.98 |
1106265600000 | 259.88 |
1106524800000 | 260.65 |
1106611200000 | 255.58 |
1106697600000 | 261.12 |
1106784000000 | 257.63 |
1106870400000 | 255.69 |
1107129600000 | 258.93 |
1107216000000 | 257.7 |
1107302400000 | 260.11 |
1107388800000 | 257.68 |
1107475200000 | 259.63 |
1107734400000 | 257.63 |
1107820800000 | 255.46 |
1107907200000 | 258.2 |
1107993600000 | 259.22 |
1108080000000 | 259 |
1108339200000 | 261.18 |
1108425600000 | 262.05 |
1108512000000 | 259.89 |
1108598400000 | 258.48 |
1108684800000 | 260.18 |
1108944000000 | 258.85 |
1109030400000 | 260.81 |
1109116800000 | 255.85 |
1109203200000 | 254.99 |
1109289600000 | 256.92 |
1109548800000 | 260.98 |
1109635200000 | 258.6 |
1109721600000 | 260.7 |
1109808000000 | 261.1 |
1109894400000 | 262.25 |
1110153600000 | 261.95 |
1110240000000 | 262.97 |
1110326400000 | 265.1 |
1110412800000 | 262.5299 |
1110499200000 | 262.5899 |
1110758400000 | 259.0899 |
1110844800000 | 258.58 |
1110931200000 | 260.51 |
1111017600000 | 256.21 |
1111104000000 | 255.73 |
1111363200000 | 255.32 |
1111449600000 | 253.94 |
1111536000000 | 251.51 |
1111622400000 | 248.36 |
1111708800000 | 252.47 |
1111968000000 | 253.62 |
1112054400000 | 249.44 |
1112140800000 | 250.03 |
1112227200000 | 251.57 |
1112313600000 | 252.02 |
1112572800000 | 249.66 |
1112659200000 | 253.67 |
1112745600000 | 256.05 |
1112832000000 | 257.71 |
1112918400000 | 256.83 |
1113177600000 | 255.78 |
1113264000000 | 252.05 |
1113350400000 | 254.05 |
1113436800000 | 250.73 |
1113523200000 | 248.6 |
1113782400000 | 240.75 |
1113868800000 | 243.44 |
1113955200000 | 244.49 |
1114041600000 | 241.6 |
1114128000000 | 245.94 |
1114387200000 | 247.6 |
1114473600000 | 246.03 |
1114560000000 | 245.16 |
1114646400000 | 244.33 |
1114732800000 | 246.8 |
1114992000000 | 244.87 |
1115078400000 | 244.83 |
1115164800000 | 246.86 |
1115251200000 | 246.48 |
1115337600000 | 252.35 |
1115596800000 | 248.9 |
1115683200000 | 249.55 |
1115769600000 | 247.73 |
1115856000000 | 243.45 |
1115942400000 | 241.2 |
1116201600000 | 240.38 |
1116288000000 | 240.54 |
1116374400000 | 239.62 |
1116460800000 | 243.41 |
1116547200000 | 242.81 |
1116806400000 | 246.48 |
1116892800000 | 247.61 |
1116979200000 | 245.82 |
1117065600000 | 243.39 |
1117152000000 | 245.86 |
1117411200000 | 247.71 |
1117497600000 | 245.6 |
1117584000000 | 246.09 |
1117670400000 | 246.52 |
1117756800000 | 247.38 |
1118016000000 | 247.54 |
1118102400000 | 245.51 |
1118188800000 | 246.92 |
1118275200000 | 242.82 |
1118361600000 | 242.74 |
1118620800000 | 242.27 |
1118707200000 | 244.71 |
1118793600000 | 245.47 |
1118880000000 | 245.84 |
1118966400000 | 248.6 |
1119225600000 | 246.44 |
1119312000000 | 247.91 |
1119398400000 | 248.71 |
1119484800000 | 247.61 |
1119571200000 | 246.24 |
1119830400000 | 243.31 |
1119916800000 | 243.21 |
1120003200000 | 244.08 |
1120089600000 | 244.85 |
1120176000000 | 244.7 |
1120435200000 | 246.21 |
1120521600000 | 245.59 |
1120608000000 | 247.05 |
1120694400000 | 246.53 |
1120780800000 | 244.32 |
1121040000000 | 247.17 |
1121126400000 | 250.16 |
1121212800000 | 247.29 |
1121299200000 | 248.89 |
1121385600000 | 250.57 |
1121644800000 | 251.68 |
1121731200000 | 249.46 |
1121817600000 | 249.69 |
1121904000000 | 258.64 |
1121990400000 | 254.13 |
1122249600000 | 251.63 |
1122336000000 | 250.56 |
1122422400000 | 253.93 |
1122508800000 | 254.13 |
1122595200000 | 256.29 |
1122854400000 | 257.88 |
1122940800000 | 258.71 |
1123027200000 | 261.39 |
1123113600000 | 258.14 |
1123200000000 | 251.81 |
1123459200000 | 254.57 |
1123545600000 | 255.15 |
1123632000000 | 263.23 |
1123718400000 | 266.17 |
1123804800000 | 266.33 |
1124064000000 | 263.58 |
1124150400000 | 264.64 |
1124236800000 | 263.86 |
1124323200000 | 263.57 |
1124409600000 | 262.39 |
1124668800000 | 267.08 |
1124755200000 | 268.13 |
1124841600000 | 269.06 |
1124928000000 | 271.21 |
1125014400000 | 272.51 |
1125273600000 | 266.64 |
1125360000000 | 267.8399 |
1125446400000 | 266.72 |
1125532800000 | 268.72 |
1125619200000 | 270.87 |
1125878400000 | 273.99 |
1125964800000 | 272.91 |
1126051200000 | 273.55 |
1126137600000 | 272.25 |
1126224000000 | 276.52 |
1126483200000 | 278.0899 |
1126569600000 | 278.67 |
1126656000000 | 279.32 |
1126742400000 | 281.16 |
1126828800000 | 279.25 |
1127088000000 | 279.43 |
1127174400000 | 284.74 |
1127260800000 | 285.08 |
1127347200000 | 282.39 |
1127433600000 | 280.79 |
1127692800000 | 288.98 |
1127779200000 | 285.85 |
1127865600000 | 293.32 |
1127952000000 | 303.82 |
1128038400000 | 297.81 |
1128297600000 | 298.49 |
1128384000000 | 300.82 |
1128470400000 | 300.18 |
1128556800000 | 293.2 |
1128643200000 | 291.23 |
1128902400000 | 290.0299 |
1128988800000 | 296.55 |
1129075200000 | 294.83 |
1129161600000 | 293.81 |
1129248000000 | 295.89 |
1129507200000 | 297.8 |
1129593600000 | 295.18 |
1129680000000 | 291.27 |
1129766400000 | 288.24 |
1129852800000 | 282.51 |
1130112000000 | 283.2799 |
1130198400000 | 288.91 |
1130284800000 | 289.44 |
1130371200000 | 292.76 |
1130457600000 | 289.93 |
1130716800000 | 293.01 |
1130803200000 | 298.07 |
1130889600000 | 295.3 |
1130976000000 | 294.54 |
1131062400000 | 294.08 |
1131321600000 | 294.48 |
1131408000000 | 294.94 |
1131494400000 | 293.52 |
1131580800000 | 292.12 |
1131667200000 | 290.95 |
1131926400000 | 286.39 |
1132012800000 | 286.13 |
1132099200000 | 292.91 |
1132185600000 | 300.1 |
1132272000000 | 307.17 |
1132531200000 | 309.24 |
1132617600000 | 309.85 |
1132704000000 | 311.24 |
1132790400000 | 307.4 |
1132876800000 | 305.5899 |
1133136000000 | 314.27 |
1133222400000 | 310.88 |
1133308800000 | 307.01 |
1133395200000 | 307.73 |
1133481600000 | 311.85 |
1133740800000 | 313 |
1133827200000 | 308.15 |
1133913600000 | 308.99 |
1134000000000 | 306 |
1134086400000 | 306.17 |
1134345600000 | 309.7 |
1134432000000 | 312.8399 |
1134518400000 | 316.24 |
1134604800000 | 310.04 |
1134691200000 | 313.07 |
1134950400000 | 315.0299 |
1135036800000 | 314.93 |
1135123200000 | 318.01 |
1135209600000 | 323.42 |
1135296000000 | 324.3 |
1135555200000 | 323.18 |
1135641600000 | 318.86 |
1135728000000 | 322.14 |
1135814400000 | 324.48 |
1135900800000 | 322.2 |
1136160000000 | 322.2 |
1136246400000 | 326.02 |
1136332800000 | 328.5 |
1136419200000 | 332.33 |
1136505600000 | 336.06 |
1136764800000 | 337.1 |
1136851200000 | 329.6 |
1136937600000 | 333.95 |
1137024000000 | 334.22 |
1137110400000 | 328.55 |
1137369600000 | 322 |
1137456000000 | 317.58 |
1137542400000 | 313.45 |
1137628800000 | 319.66 |
1137715200000 | 323.4 |
1137974400000 | 319.06 |
1138060800000 | 321.91 |
1138147200000 | 316.72 |
1138233600000 | 319.89 |
1138320000000 | 323.11 |
1138579200000 | 324.54 |
1138665600000 | 328.7799 |
1138752000000 | 325.68 |
1138838400000 | 327.72 |
1138924800000 | 324.73 |
1139184000000 | 328.36 |
1139270400000 | 329.9 |
1139356800000 | 323.4 |
1139443200000 | 325.9 |
1139529600000 | 328.54 |
1139788800000 | 327.33 |
1139875200000 | 331.41 |
1139961600000 | 330.72 |
1140048000000 | 332.54 |
1140134400000 | 333 |
1140393600000 | 330.73 |
1140480000000 | 331.54 |
1140566400000 | 330.36 |
1140652800000 | 338.26 |
1140739200000 | 336.38 |
1140998400000 | 336.81 |
1141084800000 | 337.05 |
1141171200000 | 332.48 |
1141257600000 | 334.55 |
1141344000000 | 328.38 |
1141603200000 | 328.7 |
1141689600000 | 330.29 |
1141776000000 | 329.52 |
1141862400000 | 333.98 |
1141948800000 | 332.13 |
1142208000000 | 335.93 |
1142294400000 | 339.51 |
1142380800000 | 339.99 |
1142467200000 | 338.7799 |
1142553600000 | 341.49 |
1142812800000 | 346.39 |
1142899200000 | 344.12 |
1142985600000 | 342.1 |
1143072000000 | 340.16 |
1143158400000 | 341.56 |
1143417600000 | 348.1 |
1143504000000 | 349.35 |
1143590400000 | 347.22 |
1143676800000 | 353.3399 |
1143763200000 | 348.64 |
1144022400000 | 353.13 |
1144108800000 | 352.63 |
1144195200000 | 355.07 |
1144281600000 | 366.48 |
1144368000000 | 366.37 |
1144627200000 | 365.2799 |
1144713600000 | 364.77 |
1144800000000 | 359.62 |
1144886400000 | 358.6 |
1144972800000 | 361.47 |
1145232000000 | 360.02 |
1145318400000 | 361.21 |
1145404800000 | 360.21 |
1145491200000 | 365.61 |
1145577600000 | 377.79 |
1145836800000 | 373.16 |
1145923200000 | 370.65 |
1146009600000 | 370.95 |
1146096000000 | 379.23 |
1146182400000 | 376.51 |
1146441600000 | 381 |
1146528000000 | 388.3399 |
1146614400000 | 386.94 |
1146700800000 | 387.2 |
1146787200000 | 391.3 |
1147046400000 | 391.94 |
1147132800000 | 391.14 |
1147219200000 | 388.01 |
1147305600000 | 380.65 |
1147392000000 | 372.62 |
1147651200000 | 367.86 |
1147737600000 | 363.82 |
1147824000000 | 368.27 |
1147910400000 | 359.88 |
1147996800000 | 353.86 |
1148256000000 | 351.74 |
1148342400000 | 345.98 |
1148428800000 | 351.18 |
1148515200000 | 346.99 |
1148601600000 | 350.37 |
1148860800000 | 351.44 |
1148947200000 | 353.98 |
1149033600000 | 343.23 |
1149120000000 | 345.47 |
1149206400000 | 352.5 |
1149465600000 | 346.76 |
1149552000000 | 337.2799 |
1149638400000 | 331.12 |
1149724800000 | 318.87 |
1149811200000 | 321.07 |
1150070400000 | 321.42 |
1150156800000 | 305.91 |
1150243200000 | 309.99 |
1150329600000 | 313.65 |
1150416000000 | 324.08 |
1150675200000 | 322.98 |
1150761600000 | 322.18 |
1150848000000 | 320.91 |
1150934400000 | 326.32 |
1151020800000 | 320.47 |
1151280000000 | 321.14 |
1151366400000 | 321.04 |
1151452800000 | 313.58 |
1151539200000 | 316.1 |
1151625600000 | 332.6 |
1151884800000 | 332.54 |
1151971200000 | 334.67 |
1152057600000 | 325.72 |
1152144000000 | 324.19 |
1152230400000 | 331 |
1152489600000 | 334.25 |
1152576000000 | 332.05 |
1152662400000 | 323.04 |
1152748800000 | 318.9 |
1152835200000 | 310.71 |
1153094400000 | 308.57 |
1153180800000 | 300.86 |
1153267200000 | 303.25 |
1153353600000 | 313.49 |
1153440000000 | 313.31 |
1153699200000 | 313.19 |
1153785600000 | 322.5 |
1153872000000 | 320.8 |
1153958400000 | 330.86 |
1154044800000 | 335.21 |
1154304000000 | 336.57 |
1154390400000 | 332.47 |
1154476800000 | 333.13 |
1154563200000 | 336.66 |
1154649600000 | 337.81 |
1154908800000 | 330.94 |
1154995200000 | 338.85 |
1155081600000 | 343.17 |
1155168000000 | 343.3399 |
1155254400000 | 339.25 |
1155513600000 | 341.33 |
1155600000000 | 342.43 |
1155686400000 | 350.18 |
1155772800000 | 352.1 |
1155859200000 | 354.21 |
1156118400000 | 347.83 |
1156204800000 | 349.72 |
1156291200000 | 349.68 |
1156377600000 | 344.31 |
1156464000000 | 339.0899 |
1156723200000 | 337.73 |
1156809600000 | 342.87 |
1156896000000 | 342.98 |
1156982400000 | 347.33 |
1157068800000 | 345.41 |
1157328000000 | 352.67 |
1157414400000 | 350.4 |
1157500800000 | 348.37 |
1157587200000 | 341.5 |
1157673600000 | 341.58 |
1157932800000 | 333.51 |
1158019200000 | 331.8 |
1158105600000 | 333.93 |
1158192000000 | 339.96 |
1158278400000 | 337.96 |
1158537600000 | 336.77 |
1158624000000 | 340.41 |
1158710400000 | 338.0299 |
1158796800000 | 344.17 |
1158883200000 | 341.6 |
1159142400000 | 341.54 |
1159228800000 | 337.48 |
1159315200000 | 343.38 |
1159401600000 | 344.64 |
1159488000000 | 345.62 |
1159747200000 | 351.94 |
1159833600000 | 351.32 |
1159920000000 | 352.17 |
1160006400000 | 362.33 |
1160092800000 | 359.2 |
1160352000000 | 358.71 |
1160438400000 | 358.61 |
1160524800000 | 361.94 |
1160611200000 | 361.91 |
1160697600000 | 361.02 |
1160956800000 | 363.5299 |
1161043200000 | 360 |
1161129600000 | 359.05 |
1161216000000 | 360.19 |
1161302400000 | 363.42 |
1161561600000 | 365.22 |
1161648000000 | 368.01 |
1161734400000 | 368.93 |
1161820800000 | 374.27 |
1161907200000 | 379.35 |
1162166400000 | 370.19 |
1162252800000 | 370.38 |
1162339200000 | 371.92 |
1162425600000 | 373.2799 |
1162512000000 | 370.3 |
1162771200000 | 371.02 |
1162857600000 | 377.5 |
1162944000000 | 380.27 |
1163030400000 | 380.52 |
1163116800000 | 379.14 |
1163376000000 | 374.8 |
1163462400000 | 381.35 |
1163548800000 | 380.15 |
1163635200000 | 376.41 |
1163721600000 | 379.0899 |
1163980800000 | 364.71 |
1164067200000 | 365.17 |
1164153600000 | 371.24 |
1164240000000 | 372.73 |
1164326400000 | 368.15 |
1164585600000 | 367.07 |
1164672000000 | 363.71 |
1164758400000 | 369.17 |
1164844800000 | 375.91 |
1164931200000 | 375.22 |
1165190400000 | 372.35 |
1165276800000 | 370.75 |
1165363200000 | 374.82 |
1165449600000 | 376.38 |
1165536000000 | 374.27 |
1165795200000 | 374.4 |
1165881600000 | 378.52 |
1165968000000 | 380.2 |
1166054400000 | 382.2 |
1166140800000 | 384.31 |
1166400000000 | 388.06 |
1166486400000 | 384.85 |
1166572800000 | 389.8399 |
1166659200000 | 394.44 |
1166745600000 | 397.3399 |
1167004800000 | 396.36 |
1167091200000 | 395.58 |
1167177600000 | 403.88 |
1167264000000 | 401.27 |
1167350400000 | 402.45 |
1167609600000 | 402.45 |
1167696000000 | 403.68 |
1167782400000 | 401.96 |
1167868800000 | 407.61 |
1167955200000 | 399.57 |
1168214400000 | 399.98 |
1168300800000 | 396.65 |
1168387200000 | 387.7799 |
1168473600000 | 385.71 |
1168560000000 | 393.8 |
1168819200000 | 398.32 |
1168905600000 | 396.88 |
1168992000000 | 398.06 |
1169078400000 | 398.61 |
1169164800000 | 398.89 |
1169424000000 | 398.77 |
1169510400000 | 400.99 |
1169596800000 | 407.39 |
1169683200000 | 400.85 |
1169769600000 | 397.0299 |
1170028800000 | 397.57 |
1170115200000 | 402.18 |
1170201600000 | 399.23 |
1170288000000 | 402.14 |
1170374400000 | 397.55 |
1170633600000 | 390.71 |
1170720000000 | 395.48 |
1170806400000 | 394.2 |
1170892800000 | 393.66 |
1170979200000 | 397.1 |
1171238400000 | 396.74 |
1171324800000 | 400.55 |
1171411200000 | 404.0899 |
1171497600000 | 408.7 |
1171584000000 | 406.85 |
1171843200000 | 405.07 |
1171929600000 | 403.98 |
1172016000000 | 400.2799 |
1172102400000 | 400.77 |
1172188800000 | 401.72 |
1172448000000 | 404.93 |
1172534400000 | 411.76 |
1172620800000 | 397.2 |
1172707200000 | 394.65 |
1172793600000 | 390 |
1173052800000 | 381.89 |
1173139200000 | 390.2799 |
1173225600000 | 388.5899 |
1173312000000 | 391.77 |
1173398400000 | 389.17 |
1173657600000 | 392.44 |
1173744000000 | 390.69 |
1173830400000 | 380.71 |
1173916800000 | 382.39 |
1174003200000 | 379.68 |
1174262400000 | 380.69 |
1174348800000 | 385.43 |
1174435200000 | 383.88 |
1174521600000 | 387.36 |
1174608000000 | 390.7799 |
1174867200000 | 389.43 |
1174953600000 | 384.65 |
1175040000000 | 382.74 |
1175126400000 | 378.42 |
1175212800000 | 376.91 |
1175472000000 | 372.25 |
1175558400000 | 372.27 |
1175644800000 | 379.62 |
1175731200000 | 376.17 |
1175817600000 | 375.45 |
1176076800000 | 379.06 |
1176163200000 | 375.26 |
1176249600000 | 372.7799 |
1176336000000 | 369.8399 |
1176422400000 | 360.01 |
1176681600000 | 361.43 |
1176768000000 | 362.3 |
1176854400000 | 369.74 |
1176940800000 | 367.64 |
1177027200000 | 369.05 |
1177286400000 | 371.11 |
1177372800000 | 370.15 |
1177459200000 | 362.97 |
1177545600000 | 363.39 |
1177632000000 | 366.8 |
1177891200000 | 366.64 |
1177977600000 | 364.41 |
1178064000000 | 361.37 |
1178150400000 | 360.72 |
1178236800000 | 361.07 |
1178496000000 | 364.88 |
1178582400000 | 363.07 |
1178668800000 | 363.85 |
1178755200000 | 355.86 |
1178841600000 | 358.06 |
1179100800000 | 363.9 |
1179187200000 | 363.71 |
1179273600000 | 364.23 |
1179360000000 | 362.49 |
1179446400000 | 362.35 |
1179705600000 | 362.02 |
1179792000000 | 359.92 |
1179878400000 | 362.25 |
1179964800000 | 366.2 |
1180051200000 | 360.97 |
1180310400000 | 362.96 |
1180396800000 | 365.14 |
1180483200000 | 363.0899 |
1180569600000 | 365.52 |
1180656000000 | 369.39 |
1180915200000 | 373.11 |
1181001600000 | 376.47 |
1181088000000 | 377.58 |
1181174400000 | 376.11 |
1181260800000 | 367.9 |
1181520000000 | 372.27 |
1181606400000 | 370.43 |
1181692800000 | 369.81 |
1181779200000 | 371.13 |
1181865600000 | 374.02 |
1182124800000 | 377.08 |
1182211200000 | 378.55 |
1182297600000 | 378.87 |
1182384000000 | 377.66 |
1182470400000 | 375.58 |
1182729600000 | 375.73 |
1182816000000 | 377.95 |
1182902400000 | 373.15 |
1182988800000 | 376.5299 |
1183075200000 | 382.71 |
1183334400000 | 387.99 |
1183420800000 | 389.5 |
1183507200000 | 389.14 |
1183593600000 | 388.5299 |
1183680000000 | 384.5 |
1183939200000 | 386.16 |
1184025600000 | 388.44 |
1184112000000 | 383.2799 |
1184198400000 | 381.27 |
1184284800000 | 386.02 |
1184544000000 | 386.52 |
1184630400000 | 380.68 |
1184716800000 | 377.65 |
1184803200000 | 379.98 |
1184889600000 | 384.79 |
1185148800000 | 379.3 |
1185235200000 | 383.73 |
1185321600000 | 380.58 |
1185408000000 | 382.02 |
1185494400000 | 376.0299 |
1185753600000 | 377.88 |
1185840000000 | 375.01 |
1185926400000 | 370.55 |
1186012800000 | 366.5 |
1186099200000 | 369.16 |
1186358400000 | 372.98 |
1186444800000 | 373.55 |
1186531200000 | 370.9 |
1186617600000 | 373.36 |
1186704000000 | 364.69 |
1186963200000 | 363.49 |
1187049600000 | 366.51 |
1187136000000 | 358.27 |
1187222400000 | 357.7 |
1187308800000 | 331.91 |
1187568000000 | 340.75 |
1187654400000 | 348.7799 |
1187740800000 | 344.91 |
1187827200000 | 349.68 |
1187913600000 | 348.5 |
1188172800000 | 350.98 |
1188259200000 | 352.51 |
1188345600000 | 344.7799 |
1188432000000 | 342.47 |
1188518400000 | 353.73 |
1188777600000 | 353.65 |
1188864000000 | 353.2799 |
1188950400000 | 352.27 |
1189036800000 | 351.9 |
1189123200000 | 356.07 |
1189382400000 | 348.57 |
1189468800000 | 345.52 |
1189555200000 | 346.67 |
1189641600000 | 342.45 |
1189728000000 | 350.87 |
1189987200000 | 351.04 |
1190073600000 | 341.17 |
1190160000000 | 354.12 |
1190246400000 | 360.73 |
1190332800000 | 352.14 |
1190592000000 | 353.57 |
1190678400000 | 359.58 |
1190764800000 | 355.06 |
1190851200000 | 360.85 |
1190937600000 | 365.65 |
1191196800000 | 365.25 |
1191283200000 | 369.37 |
1191369600000 | 368.5899 |
1191456000000 | 367.89 |
1191542400000 | 367.91 |
1191801600000 | 365.14 |
1191888000000 | 365.79 |
1191974400000 | 363.12 |
1192060800000 | 363.99 |
1192147200000 | 359.3399 |
1192406400000 | 355.55 |
1192492800000 | 354.9 |
1192579200000 | 349.82 |
1192665600000 | 356.02 |
1192752000000 | 353.07 |
1193011200000 | 348.45 |
1193097600000 | 349.66 |
1193184000000 | 346.5899 |
1193270400000 | 342.5899 |
1193356800000 | 357.62 |
1193616000000 | 367.92 |
1193702400000 | 369.32 |
1193788800000 | 377.3399 |
1193875200000 | 387.87 |
1193961600000 | 374.91 |
1194220800000 | 374.39 |
1194307200000 | 370.87 |
1194393600000 | 373.74 |
1194480000000 | 362.27 |
1194566400000 | 365.3399 |
1194825600000 | 357.49 |
1194912000000 | 356.0899 |
1194998400000 | 362.98 |
1195084800000 | 362.36 |
1195171200000 | 356.58 |
1195430400000 | 357.88 |
1195516800000 | 358 |
1195603200000 | 353.89 |
1195689600000 | 349.74 |
1195776000000 | 351.5899 |
1196035200000 | 358.07 |
1196121600000 | 361.74 |
1196208000000 | 354.24 |
1196294400000 | 365.0299 |
1196380800000 | 365.23 |
1196640000000 | 364.31 |
1196726400000 | 363.65 |
1196812800000 | 361.4 |
1196899200000 | 364.71 |
1196985600000 | 367.92 |
1197244800000 | 367.45 |
1197331200000 | 368.93 |
1197417600000 | 363.5899 |
1197504000000 | 358.22 |
1197590400000 | 349.93 |
1197849600000 | 346.77 |
1197936000000 | 346.2 |
1198022400000 | 343.06 |
1198108800000 | 343.32 |
1198195200000 | 346.45 |
1198454400000 | 345.04 |
1198540800000 | 350.79 |
1198627200000 | 354.2799 |
1198713600000 | 351.29 |
1198800000000 | 349.6 |
1199059200000 | 354.02 |
1199145600000 | 354.02 |
1199232000000 | 360.25 |
1199318400000 | 361.01 |
1199404800000 | 347.88 |
1199664000000 | 342.07 |
1199750400000 | 337.5 |
1199836800000 | 341.22 |
1199923200000 | 333.49 |
1200009600000 | 331.89 |
1200268800000 | 334.87 |
1200355200000 | 328.93 |
1200441600000 | 314.5299 |
1200528000000 | 322.62 |
1200614400000 | 321.63 |
1200873600000 | 314.05 |
1200960000000 | 291.51 |
1201046400000 | 305.44 |
1201132800000 | 309.25 |
1201219200000 | 327.4 |
1201478400000 | 314.95 |
1201564800000 | 322.5299 |
1201651200000 | 322.57 |
1201737600000 | 338.33 |
1201824000000 | 339.42 |
1202083200000 | 344.66 |
1202169600000 | 337.63 |
1202256000000 | 332.18 |
1202342400000 | 335.04 |
1202428800000 | 330.33 |
1202688000000 | 332.25 |
1202774400000 | 332.25 |
1202860800000 | 327.56 |
1202947200000 | 338.5299 |
1203033600000 | 340.3399 |
1203292800000 | 344.0299 |
1203379200000 | 352.17 |
1203465600000 | 340.38 |
1203552000000 | 344.35 |
1203638400000 | 340.5899 |
1203897600000 | 340.4 |
1203984000000 | 342.48 |
1204070400000 | 351.42 |
1204156800000 | 346.63 |
1204243200000 | 341.2799 |
1204502400000 | 329.3399 |
1204588800000 | 328 |
1204675200000 | 322.94 |
1204761600000 | 330.15 |
1204848000000 | 318.96 |
1205107200000 | 315.2 |
1205193600000 | 318.85 |
1205280000000 | 324.96 |
1205366400000 | 320.83 |
1205452800000 | 311.69 |
1205712000000 | 306.88 |
1205798400000 | 303.76 |
1205884800000 | 312.48 |
1205971200000 | 314.14 |
1206057600000 | 322.44 |
1206316800000 | 320.01 |
1206403200000 | 329.67 |
1206489600000 | 330.91 |
1206576000000 | 319.86 |
1206662400000 | 325.77 |
1206921600000 | 313.02 |
1207008000000 | 307.72 |
1207094400000 | 320.07 |
1207180800000 | 319.66 |
1207267200000 | 309.5899 |
1207526400000 | 308.85 |
1207612800000 | 305.2 |
1207699200000 | 301.56 |
1207785600000 | 301.56 |
1207872000000 | 309.25 |
1208131200000 | 302.0299 |
1208217600000 | 303.05 |
1208304000000 | 305.74 |
1208390400000 | 310.67 |
1208476800000 | 309.67 |
1208736000000 | 329.86 |
1208822400000 | 321.85 |
1208908800000 | 317.05 |
1208995200000 | 314.7 |
1209081600000 | 324.77 |
1209340800000 | 328.55 |
1209427200000 | 332.01 |
1209513600000 | 323.76 |
1209600000000 | 325.16 |
1209686400000 | 329.68 |
1209945600000 | 330.1 |
1210032000000 | 332.46 |
1210118400000 | 336.04 |
1210204800000 | 334.7799 |
1210291200000 | 325.04 |
1210550400000 | 321.23 |
1210636800000 | 322.74 |
1210723200000 | 322.65 |
1210809600000 | 330.04 |
1210896000000 | 332.7 |
1211155200000 | 335.05 |
1211241600000 | 335.16 |
1211328000000 | 327.86 |
1211414400000 | 324.0899 |
1211500800000 | 323.75 |
1211760000000 | 314.08 |
1211846400000 | 318.0899 |
1211932800000 | 311.07 |
1212019200000 | 319.67 |
1212105600000 | 331.61 |
1212364800000 | 340.02 |
1212451200000 | 330.94 |
1212537600000 | 346.76 |
1212624000000 | 344.29 |
1212710400000 | 348.07 |
1212969600000 | 335.06 |
1213056000000 | 329.98 |
1213142400000 | 339.04 |
1213228800000 | 327.58 |
1213315200000 | 333.46 |
1213574400000 | 338.99 |
1213660800000 | 335.51 |
1213747200000 | 341.3 |
1213833600000 | 329.58 |
1213920000000 | 328 |
1214179200000 | 321.35 |
1214265600000 | 321.24 |
1214352000000 | 318.8399 |
1214438400000 | 320.49 |
1214524800000 | 317.45 |
1214784000000 | 313.85 |
1214870400000 | 313.67 |
1214956800000 | 307.83 |
1215043200000 | 304.64 |
1215129600000 | 305.7 |
1215388800000 | 306.86 |
1215475200000 | 303.88 |
1215561600000 | 305.7799 |
1215648000000 | 308.5 |
1215734400000 | 306.74 |
1215993600000 | 300.43 |
1216080000000 | 299.71 |
1216166400000 | 296.43 |
1216252800000 | 295.21 |
1216339200000 | 291.49 |
1216598400000 | 291.21 |
1216684800000 | 304.89 |
1216771200000 | 303.5299 |
1216857600000 | 315.99 |
1216944000000 | 306.36 |
1217203200000 | 303.87 |
1217289600000 | 294.47 |
1217376000000 | 294.61 |
1217462400000 | 289.2799 |
1217548800000 | 286.73 |
1217808000000 | 273.9 |
1217894400000 | 276.0299 |
1217980800000 | 283.26 |
1218067200000 | 280.31 |
1218153600000 | 285.46 |
1218412800000 | 297.65 |
1218499200000 | 297.7799 |
1218585600000 | 298.51 |
1218672000000 | 292.23 |
1218758400000 | 295.8399 |
1219017600000 | 298.26 |
1219104000000 | 290.46 |
1219190400000 | 286.11 |
1219276800000 | 287.88 |
1219363200000 | 279.9 |
1219622400000 | 289.83 |
1219708800000 | 289.96 |
1219795200000 | 283.41 |
1219881600000 | 283.92 |
1219968000000 | 295.16 |
1220227200000 | 287.76 |
1220313600000 | 281.2 |
1220400000000 | 289.86 |
1220486400000 | 292.97 |
1220572800000 | 291.47 |
1220832000000 | 295.8 |
1220918400000 | 292.66 |
1221004800000 | 295.27 |
1221091200000 | 291.3 |
1221177600000 | 285.99 |
1221436800000 | 288.69 |
1221523200000 | 282.06 |
1221609600000 | 280.33 |
1221696000000 | 271.83 |
1221782400000 | 281.2799 |
1222041600000 | 290.2 |
1222128000000 | 293.06 |
1222214400000 | 289.68 |
1222300800000 | 283.6 |
1222387200000 | 284.82 |
1222646400000 | 277.49 |
1222732800000 | 264.54 |
1222819200000 | 267.89 |
1222905600000 | 257.19 |
1222992000000 | 242.39 |
1223251200000 | 242.53 |
1223337600000 | 229.31 |
1223424000000 | 210.6 |
1223510400000 | 213.05 |
1223596800000 | 202.11 |
1223856000000 | 200.13 |
1223942400000 | 228.21 |
1224028800000 | 225.25 |
1224115200000 | 206.6699 |
1224201600000 | 211.19 |
1224460800000 | 220.98 |
1224547200000 | 233.36 |
1224633600000 | 220.22 |
1224720000000 | 213.81 |
1224806400000 | 208.45 |
1225065600000 | 189.6 |
1225152000000 | 202.1699 |
1225238400000 | 219.02 |
1225324800000 | 245.42 |
1225411200000 | 227.54 |
1225670400000 | 226.16 |
1225756800000 | 231.73 |
1225843200000 | 257.08 |
1225929600000 | 234.28 |
1226016000000 | 213.96 |
1226275200000 | 219.25 |
1226361600000 | 211.51 |
1226448000000 | 210.53 |
1226534400000 | 198.97 |
1226620800000 | 201.91 |
1226880000000 | 203.56 |
1226966400000 | 197.18 |
1227052800000 | 197.15 |
1227139200000 | 191.28 |
1227225600000 | 197.81 |
1227484800000 | 194.88 |
1227571200000 | 201.32 |
1227657600000 | 196.03 |
1227744000000 | 193.05 |
1227830400000 | 197.07 |
1228089600000 | 195.02 |
1228176000000 | 185.86 |
1228262400000 | 184.06 |
1228348800000 | 176.45 |
1228435200000 | 175.02 |
1228694400000 | 180.44 |
1228780800000 | 186.57 |
1228867200000 | 198.35 |
1228953600000 | 209.56 |
1229040000000 | 188.52 |
1229299200000 | 206.6 |
1229385600000 | 202.81 |
1229472000000 | 205.31 |
1229558400000 | 198.08 |
1229644800000 | 193.76 |
1229904000000 | 194.87 |
1229990400000 | 194.35 |
1230076800000 | 186.28 |
1230163200000 | 190.3 |
1230249600000 | 194.23 |
1230508800000 | 197.13 |
1230595200000 | 197.72 |
1230681600000 | 196.6699 |
1230768000000 | 196.6699 |
1230854400000 | 196.03 |
1231113600000 | 197.9199 |
1231200000000 | 198.88 |
1231286400000 | 217.86 |
1231372800000 | 215.66 |
1231459200000 | 212.42 |
1231718400000 | 214.76 |
1231804800000 | 199.85 |
1231891200000 | 204.63 |
1231977600000 | 195.29 |
1232064000000 | 204.01 |
1232323200000 | 207.07 |
1232409600000 | 209.15 |
1232496000000 | 207.16 |
1232582400000 | 198.83 |
1232668800000 | 192.77 |
1232928000000 | 188.81 |
1233014400000 | 205.06 |
1233100800000 | 205.1 |
1233187200000 | 210.75 |
1233273600000 | 198.94 |
1233532800000 | 195.72 |
1233619200000 | 197.19 |
1233705600000 | 206.8899 |
1233792000000 | 207.15 |
1233878400000 | 208.1699 |
1234137600000 | 211.04 |
1234224000000 | 209.5 |
1234310400000 | 211.46 |
1234396800000 | 205.49 |
1234483200000 | 204.32 |
1234742400000 | 203.75 |
1234828800000 | 201.78 |
1234915200000 | 201.44 |
1235001600000 | 205.27 |
1235088000000 | 201.96 |
1235347200000 | 197.5 |
1235433600000 | 196.57 |
1235520000000 | 207.22 |
1235606400000 | 200.84 |
1235692800000 | 202.46 |
1235952000000 | 196.53 |
1236038400000 | 194.2 |
1236124800000 | 190.61 |
1236211200000 | 195.44 |
1236297600000 | 190.22 |
1236556800000 | 186.96 |
1236643200000 | 185.16 |
1236729600000 | 194.3 |
1236816000000 | 186.23 |
1236902400000 | 195.54 |
1237161600000 | 198.46 |
1237248000000 | 201.76 |
1237334400000 | 202.88 |
1237420800000 | 207.02 |
1237507200000 | 202.05 |
1237766400000 | 204.9 |
1237852800000 | 210.46 |
1237939200000 | 211.12 |
1238025600000 | 212.36 |
1238112000000 | 217.64 |
1238371200000 | 208.35 |
1238457600000 | 203.5 |
1238544000000 | 214.32 |
1238630400000 | 228.98 |
1238716800000 | 238.82 |
1238976000000 | 235.89 |
1239062400000 | 237.98 |
1239148800000 | 235.59 |
1239235200000 | 243.9 |
1239321600000 | 246.77 |
1239580800000 | 248.28 |
1239667200000 | 242.89 |
1239753600000 | 240.09 |
1239840000000 | 236.24 |
1239926400000 | 245.6 |
1240185600000 | 251.43 |
1240272000000 | 243.03 |
1240358400000 | 245.59 |
1240444800000 | 251.75 |
1240531200000 | 246.96 |
1240790400000 | 249.68 |
1240876800000 | 240.61 |
1240963200000 | 239.68 |
1241049600000 | 250.29 |
1241136000000 | 251.55 |
1241395200000 | 251.47 |
1241481600000 | 252.73 |
1241568000000 | 253.16 |
1241654400000 | 264.51 |
1241740800000 | 259.81 |
1242000000000 | 254.1 |
1242086400000 | 252.66 |
1242172800000 | 250.56 |
1242259200000 | 241.14 |
1242345600000 | 248.57 |
1242604800000 | 243.59 |
1242691200000 | 248.49 |
1242777600000 | 251.6 |
1242864000000 | 252.78 |
1242950400000 | 250.08 |
1243209600000 | 248.31 |
1243296000000 | 249.96 |
1243382400000 | 253.13 |
1243468800000 | 255.38 |
1243555200000 | 259.01 |
1243814400000 | 256.99 |
1243900800000 | 261.36 |
1243987200000 | 262.69 |
1244073600000 | 260.47 |
1244160000000 | 259.4 |
1244419200000 | 261.38 |
1244505600000 | 260.45 |
1244592000000 | 261.7 |
1244678400000 | 261.3 |
1244764800000 | 261.25 |
1245024000000 | 259.2 |
1245110400000 | 252.8 |
1245196800000 | 258.19 |
1245283200000 | 251.29 |
1245369600000 | 250.76 |
1245628800000 | 254.63 |
1245715200000 | 249.67 |
1245801600000 | 250.98 |
1245888000000 | 254.52 |
1245974400000 | 258.86 |
1246233600000 | 253.39 |
1246320000000 | 256.95 |
1246406400000 | 255.34 |
1246492800000 | 256.15 |
1246579200000 | 258.5899 |
1246838400000 | 258.92 |
1246924800000 | 254.96 |
1247011200000 | 247.8 |
1247097600000 | 246.69 |
1247184000000 | 250.77 |
1247443200000 | 244.52 |
1247529600000 | 252.16 |
1247616000000 | 248.57 |
1247702400000 | 253.26 |
1247788800000 | 252.09 |
1248048000000 | 250.99 |
1248134400000 | 262.42 |
1248220800000 | 262.06 |
1248307200000 | 262.75 |
1248393600000 | 269.26 |
1248652800000 | 270.54 |
1248739200000 | 273.38 |
1248825600000 | 272.87 |
1248912000000 | 282.66 |
1248998400000 | 287.02 |
1249257600000 | 294.2799 |
1249344000000 | 288.81 |
1249430400000 | 283.79 |
1249516800000 | 291.62 |
1249603200000 | 283.91 |
1249862400000 | 291.02 |
1249948800000 | 293.44 |
1250035200000 | 285.5899 |
1250121600000 | 292.79 |
1250208000000 | 297.86 |
1250467200000 | 289.37 |
1250553600000 | 289.45 |
1250640000000 | 293.87 |
1250726400000 | 295.42 |
1250812800000 | 285.38 |
1251072000000 | 292.83 |
1251158400000 | 291.48 |
1251244800000 | 294.54 |
1251331200000 | 292.19 |
1251417600000 | 292.38 |
1251676800000 | 289.98 |
1251763200000 | 292.35 |
1251849600000 | 287.67 |
1251936000000 | 281.83 |
1252022400000 | 281.63 |
1252281600000 | 285.11 |
1252368000000 | 288.22 |
1252454400000 | 284.64 |
1252540800000 | 290.74 |
1252627200000 | 289.36 |
1252886400000 | 280.3399 |
1252972800000 | 278.46 |
1253059200000 | 279.82 |
1253145600000 | 283.38 |
1253232000000 | 284.7 |
1253491200000 | 281.88 |
1253577600000 | 285.21 |
1253664000000 | 284.47 |
1253750400000 | 287.44 |
1253836800000 | 285.0299 |
1254096000000 | 275.11 |
1254182400000 | 273.63 |
1254268800000 | 278.58 |
1254355200000 | 274.17 |
1254441600000 | 266.08 |
1254700800000 | 260.52 |
1254787200000 | 267.46 |
1254873600000 | 271.6 |
1254960000000 | 276.72 |
1255046400000 | 277.98 |
1255305600000 | 277.08 |
1255392000000 | 283.29 |
1255478400000 | 279.65 |
1255564800000 | 280.73 |
1255651200000 | 278.69 |
1255910400000 | 279.86 |
1255996800000 | 277.9 |
1256083200000 | 276.8399 |
1256169600000 | 277.43 |
1256256000000 | 274.3 |
1256515200000 | 280.54 |
1256601600000 | 275.48 |
1256688000000 | 279.48 |
1256774400000 | 273.55 |
1256860800000 | 281.25 |
1257120000000 | 273.99 |
1257206400000 | 274.44 |
1257292800000 | 275.5 |
1257379200000 | 273.1 |
1257465600000 | 273.5299 |
1257724800000 | 273.2799 |
1257811200000 | 271.66 |
1257897600000 | 271.76 |
1257984000000 | 273.99 |
1258070400000 | 275.82 |
1258329600000 | 277.13 |
1258416000000 | 276.81 |
1258502400000 | 274.89 |
1258588800000 | 270.11 |
1258675200000 | 266.69 |
1258934400000 | 266.66 |
1259020800000 | 264.97 |
1259107200000 | 272.2799 |
1259193600000 | 272.33 |
1259280000000 | 263.92 |
1259539200000 | 274.68 |
1259625600000 | 281.19 |
1259712000000 | 282.36 |
1259798400000 | 295.01 |
1259884800000 | 291.57 |
1260144000000 | 295.08 |
1260230400000 | 298.17 |
1260316800000 | 295.71 |
1260403200000 | 288.14 |
1260489600000 | 292.2 |
1260748800000 | 295.91 |
1260835200000 | 291.7 |
1260921600000 | 295.06 |
1261008000000 | 292.92 |
1261094400000 | 289.62 |
1261353600000 | 287.8 |
1261440000000 | 291.87 |
1261526400000 | 293.05 |
1261612800000 | 297.37 |
1261699200000 | 295.29 |
1261958400000 | 298.19 |
1262044800000 | 298.97 |
1262131200000 | 295.08 |
1262217600000 | 293.83 |
1262304000000 | 293.83 |
1262563200000 | 298.96 |
1262649600000 | 297.68 |
1262736000000 | 296.47 |
1262822400000 | 290.86 |
1262908800000 | 298.43 |
1263168000000 | 301.6 |
1263254400000 | 313.65 |
1263340800000 | 308.42 |
1263427200000 | 314.68 |
1263513600000 | 318.92 |
1263772800000 | 316.6 |
1263859200000 | 311.87 |
1263945600000 | 309.31 |
1264032000000 | 314.83 |
1264118400000 | 310.36 |
1264377600000 | 305.16 |
1264464000000 | 299.89 |
1264550400000 | 290.74 |
1264636800000 | 288.45 |
1264723200000 | 281.73 |
1264982400000 | 277.35 |
1265068800000 | 288.06 |
1265155200000 | 281.14 |
1265241600000 | 278.12 |
1265328000000 | 277.57 |
1265587200000 | 273.04 |
1265673600000 | 276.64 |
1265760000000 | 275.38 |
1265846400000 | 275.65 |
1265932800000 | 277.67 |
1266192000000 | 272.22 |
1266278400000 | 272.79 |
1266364800000 | 275.61 |
1266451200000 | 274.62 |
1266537600000 | 267.08 |
1266796800000 | 275.19 |
1266883200000 | 275.31 |
1266969600000 | 272.68 |
1267056000000 | 273.08 |
1267142400000 | 276.61 |
1267401600000 | 274.81 |
1267488000000 | 276.7799 |
1267574400000 | 282.22 |
1267660800000 | 277.32 |
1267747200000 | 275.68 |
1268006400000 | 285.56 |
1268092800000 | 286.62 |
1268179200000 | 281.96 |
1268265600000 | 283.82 |
1268352000000 | 285.4 |
1268611200000 | 287.88 |
1268697600000 | 287.77 |
1268784000000 | 290.5299 |
1268870400000 | 286.74 |
1268956800000 | 291.5299 |
1269216000000 | 292.96 |
1269302400000 | 293.64 |
1269388800000 | 290.68 |
1269475200000 | 288.75 |
1269561600000 | 292.25 |
1269820800000 | 292.23 |
1269907200000 | 294.87 |
1269993600000 | 292.38 |
1270080000000 | 290.21 |
1270166400000 | 294.06 |
1270425600000 | 295.0299 |
1270512000000 | 293.44 |
1270598400000 | 294.08 |
1270684800000 | 289.92 |
1270771200000 | 289.72 |
1271030400000 | 290.8399 |
1271116800000 | 289.23 |
1271203200000 | 290.31 |
1271289600000 | 290.74 |
1271376000000 | 290.32 |
1271635200000 | 285.3399 |
1271721600000 | 283.69 |
1271808000000 | 287.1 |
1271894400000 | 284.44 |
1271980800000 | 280.58 |
1272240000000 | 289.15 |
1272326400000 | 292.46 |
1272412800000 | 287.16 |
1272499200000 | 286.62 |
1272585600000 | 288.48 |
1272844800000 | 286.96 |
1272931200000 | 286.92 |
1273017600000 | 287.31 |
1273104000000 | 281.08 |
1273190400000 | 281.49 |
1273449600000 | 279.07 |
1273536000000 | 277.01 |
1273622400000 | 280.0899 |
1273708800000 | 285.2 |
1273795200000 | 281.8 |
1274054400000 | 278.02 |
1274140800000 | 277.77 |
1274227200000 | 279.48 |
1274313600000 | 277.8 |
1274400000000 | 270.5899 |
1274659200000 | 269.15 |
1274745600000 | 265.12 |
1274832000000 | 260.3399 |
1274918400000 | 262.71 |
1275004800000 | 264.48 |
1275264000000 | 263.46 |
1275350400000 | 261.74 |
1275436800000 | 255.41 |
1275523200000 | 264.85 |
1275609600000 | 267.04 |
1275868800000 | 256.69 |
1275955200000 | 258.66 |
1276041600000 | 252.57 |
1276128000000 | 254.73 |
1276214400000 | 255.46 |
1276473600000 | 261.0899 |
1276560000000 | 264.79 |
1276646400000 | 268.3 |
1276732800000 | 267.2799 |
1276819200000 | 264.4 |
1277078400000 | 269.41 |
1277164800000 | 268.23 |
1277251200000 | 265.57 |
1277337600000 | 265.88 |
1277424000000 | 261.95 |
1277683200000 | 260.89 |
1277769600000 | 259.31 |
1277856000000 | 256.54 |
1277942400000 | 254.62 |
1278028800000 | 252.63 |
1278288000000 | 253.85 |
1278374400000 | 259.7 |
1278460800000 | 257.58 |
1278547200000 | 261.64 |
1278633600000 | 261.71 |
1278892800000 | 263.5899 |
1278979200000 | 263.97 |
1279065600000 | 271.87 |
1279152000000 | 269.5899 |
1279238400000 | 267.56 |
1279497600000 | 266.73 |
1279584000000 | 260.91 |
1279670400000 | 258.33 |
1279756800000 | 257.5 |
1279843200000 | 262.18 |
1280102400000 | 262.69 |
1280188800000 | 258.68 |
1280275200000 | 265.31 |
1280361600000 | 267.23 |
1280448000000 | 265.8 |
1280707200000 | 270.66 |
1280793600000 | 275.65 |
1280880000000 | 268.23 |
1280966400000 | 273.04 |
1281052800000 | 276.98 |
1281312000000 | 271.86 |
1281398400000 | 271.38 |
1281484800000 | 266.04 |
1281571200000 | 264.24 |
1281657600000 | 263.75 |
1281916800000 | 265.14 |
1282003200000 | 262.98 |
1282089600000 | 267.02 |
1282176000000 | 272.71 |
1282262400000 | 265.49 |
1282521600000 | 264.7799 |
1282608000000 | 265.5899 |
1282694400000 | 257.86 |
1282780800000 | 259.95 |
1282867200000 | 262.74 |
1283126400000 | 264.79 |
1283212800000 | 260.24 |
1283299200000 | 259.72 |
1283385600000 | 263.69 |
1283472000000 | 265.52 |
1283731200000 | 270.68 |
1283817600000 | 269.21 |
1283904000000 | 262.58 |
1283990400000 | 266.92 |
1284076800000 | 266.91 |
1284336000000 | 270.48 |
1284422400000 | 271.13 |
1284508800000 | 272.54 |
1284595200000 | 275.57 |
1284681600000 | 277.83 |
1284940800000 | 278.22 |
1285027200000 | 278.21 |
1285113600000 | 277.6 |
1285200000000 | 278.21 |
1285286400000 | 277.91 |
1285545600000 | 283.69 |
1285632000000 | 283.64 |
1285718400000 | 286.38 |
1285804800000 | 281.31 |
1285891200000 | 282.33 |
1286150400000 | 281.85 |
1286236800000 | 284.49 |
1286323200000 | 285.41 |
1286409600000 | 287.17 |
1286496000000 | 285.1 |
1286755200000 | 284.3 |
1286841600000 | 280.01 |
1286928000000 | 281.15 |
1287014400000 | 288.7799 |
1287100800000 | 285.85 |
1287360000000 | 289.0899 |
1287446400000 | 287.56 |
1287532800000 | 286.85 |
1287619200000 | 285.79 |
1287705600000 | 286.57 |
1287964800000 | 287.51 |
1288051200000 | 282.5299 |
1288137600000 | 285.79 |
1288224000000 | 286.71 |
1288310400000 | 285.93 |
1288569600000 | 278.92 |
1288656000000 | 277.86 |
1288742400000 | 275.91 |
1288828800000 | 284.56 |
1288915200000 | 290.07 |
1289174400000 | 295.46 |
1289260800000 | 295.98 |
1289347200000 | 294.5 |
1289433600000 | 298.52 |
1289520000000 | 294.5899 |
1289779200000 | 296.56 |
1289865600000 | 295.36 |
1289952000000 | 299.58 |
1290038400000 | 302.67 |
1290124800000 | 304.33 |
1290384000000 | 306.63 |
1290470400000 | 308.44 |
1290556800000 | 303.11 |
1290643200000 | 305.7 |
1290729600000 | 302.45 |
1290988800000 | 303.01 |
1291075200000 | 298.5899 |
1291161600000 | 302.75 |
1291248000000 | 307.27 |
1291334400000 | 312 |
1291593600000 | 311.66 |
1291680000000 | 307.21 |
1291766400000 | 306.49 |
1291852800000 | 308.75 |
1291939200000 | 304.85 |
1292198400000 | 308.42 |
1292284800000 | 309.62 |
1292371200000 | 309.07 |
1292457600000 | 308.1 |
1292544000000 | 307.58 |
1292803200000 | 308.97 |
1292889600000 | 310.81 |
1292976000000 | 310.54 |
1293062400000 | 312.01 |
1293148800000 | 310.04 |
1293408000000 | 311.77 |
1293494400000 | 313.65 |
1293580800000 | 315.0899 |
1293667200000 | 312.85 |
1293753600000 | 315.21 |
1294012800000 | 312.96 |
1294099200000 | 316.13 |
1294185600000 | 313.27 |
1294272000000 | 319.8 |
1294358400000 | 325.87 |
1294617600000 | 326.72 |
1294704000000 | 324.44 |
1294790400000 | 327.19 |
1294876800000 | 331.77 |
1294963200000 | 329.6 |
1295222400000 | 327.3399 |
1295308800000 | 327.57 |
1295395200000 | 330.66 |
1295481600000 | 323.57 |
1295568000000 | 319.39 |
1295827200000 | 325.25 |
1295913600000 | 330.26 |
1296000000000 | 328.81 |
1296086400000 | 331.19 |
1296172800000 | 331.33 |
1296432000000 | 330.08 |
1296518400000 | 331.5299 |
1296604800000 | 338.33 |
1296691200000 | 333.73 |
1296777600000 | 334.32 |
1297036800000 | 334.57 |
1297123200000 | 337.56 |
1297209600000 | 341.98 |
1297296000000 | 341.2 |
1297382400000 | 340.5299 |
1297641600000 | 347.68 |
1297728000000 | 348.2799 |
1297814400000 | 347.6 |
1297900800000 | 351.82 |
1297987200000 | 350.83 |
1298246400000 | 351.82 |
1298332800000 | 344.56 |
1298419200000 | 341.18 |
1298505600000 | 338.33 |
1298592000000 | 343.57 |
1298851200000 | 346.51 |
1298937600000 | 351.1 |
1299024000000 | 343.99 |
1299110400000 | 342.63 |
1299196800000 | 346.19 |
1299456000000 | 339.21 |
1299542400000 | 335.72 |
1299628800000 | 336.61 |
1299715200000 | 331.08 |
1299801600000 | 329.91 |
1300060800000 | 305.45 |
1300147200000 | 288.51 |
1300233600000 | 310.72 |
1300320000000 | 311.95 |
1300406400000 | 302.89 |
1300665600000 | 303.2 |
1300752000000 | 313.29 |
1300838400000 | 307.67 |
1300924800000 | 301.21 |
1301011200000 | 302.66 |
1301270400000 | 304.22 |
1301356800000 | 301.69 |
1301443200000 | 307.36 |
1301529600000 | 309.43 |
1301616000000 | 299.98 |
1301875200000 | 299.06 |
1301961600000 | 290.57 |
1302048000000 | 286.17 |
1302134400000 | 289.81 |
1302220800000 | 293.58 |
1302480000000 | 289.3399 |
1302566400000 | 289.61 |
1302652800000 | 293.83 |
1302739200000 | 298.24 |
1302825600000 | 296.7799 |
1303084800000 | 299.38 |
1303171200000 | 292.83 |
1303257600000 | 298.8399 |
1303344000000 | 305.27 |
1303776000000 | 304.89 |
1303862400000 | 304.21 |
1303948800000 | 313.7 |
1304035200000 | 314.92 |
1304294400000 | 320.57 |
1304380800000 | 321.39 |
1304467200000 | 322.07 |
1304553600000 | 324.77 |
1304640000000 | 313.48 |
1304899200000 | 310.81 |
1304985600000 | 313.85 |
1305072000000 | 315.4 |
1305158400000 | 321.01 |
1305244800000 | 322.71 |
1305504000000 | 318.95 |
1305590400000 | 315.29 |
1305676800000 | 316.13 |
1305763200000 | 313.52 |
1305849600000 | 311.8 |
1306108800000 | 309.0899 |
1306195200000 | 306.38 |
1306281600000 | 309.87 |
1306368000000 | 317.21 |
1306454400000 | 316.33 |
1306713600000 | 315.52 |
1306800000000 | 320.8399 |
1306886400000 | 321.72 |
1306972800000 | 313.15 |
1307059200000 | 310.86 |
1307318400000 | 310.52 |
1307404800000 | 314.72 |
1307491200000 | 315.26 |
1307577600000 | 313.74 |
1307664000000 | 316.11 |
1307923200000 | 309.79 |
1308009600000 | 311.36 |
1308096000000 | 313.52 |
1308182400000 | 308.15 |
1308268800000 | 309.29 |
1308528000000 | 308.08 |
1308614400000 | 312.11 |
1308700800000 | 316.68 |
1308787200000 | 315.54 |
1308873600000 | 319.36 |
1309132800000 | 314.62 |
1309219200000 | 316.37 |
1309305600000 | 321.62 |
1309392000000 | 323.57 |
1309478400000 | 325.52 |
1309737600000 | 330.95 |
1309824000000 | 329.9 |
1309910400000 | 334.7799 |
1309996800000 | 330.88 |
1310083200000 | 336.65 |
1310342400000 | 336.64 |
1310428800000 | 333.11 |
1310515200000 | 335.37 |
1310601600000 | 335.81 |
1310688000000 | 335.7 |
1310947200000 | 335.35 |
1311033600000 | 333 |
1311120000000 | 335.69 |
1311206400000 | 336.12 |
1311292800000 | 340.77 |
1311552000000 | 336.76 |
1311638400000 | 338.67 |
1311724800000 | 335.0299 |
1311811200000 | 330.57 |
1311897600000 | 330.48 |
1312156800000 | 336.57 |
1312243200000 | 332.21 |
1312329600000 | 325.94 |
1312416000000 | 316.63 |
1312502400000 | 307.82 |
1312761600000 | 304.42 |
1312848000000 | 299.67 |
1312934400000 | 299.98 |
1313020800000 | 291.55 |
1313107200000 | 287.1 |
1313366400000 | 295.45 |
1313452800000 | 296.57 |
1313539200000 | 292.89 |
1313625600000 | 285.92 |
1313712000000 | 279.29 |
1313971200000 | 269.5299 |
1314057600000 | 275.43 |
1314144000000 | 269.3 |
1314230400000 | 276.07 |
1314316800000 | 280.04 |
1314576000000 | 277.35 |
1314662400000 | 280.76 |
1314748800000 | 283.56 |
1314835200000 | 286.93 |
1314921600000 | 283.41 |
1315180800000 | 273.2 |
1315267200000 | 265.95 |
1315353600000 | 272.49 |
1315440000000 | 273.77 |
1315526400000 | 270.13 |
1315785600000 | 265.49 |
1315872000000 | 269.6 |
1315958400000 | 268.35 |
1316044800000 | 275.13 |
1316131200000 | 281.52 |
1316390400000 | 282.94 |
1316476800000 | 277.29 |
1316563200000 | 277.19 |
1316649600000 | 270.62 |
1316736000000 | 270.79 |
1316995200000 | 264.0899 |
1317081600000 | 272.79 |
1317168000000 | 277.95 |
1317254400000 | 280.91 |
1317340800000 | 276.77 |
1317600000000 | 270.41 |
1317686400000 | 263.5299 |
1317772800000 | 258.54 |
1317859200000 | 264.27 |
1317945600000 | 264.12 |
1318204800000 | 264.13 |
1318291200000 | 271.64 |
1318377600000 | 269.7 |
1318464000000 | 274.65 |
1318550400000 | 268.3 |
1318809600000 | 278.0899 |
1318896000000 | 274.94 |
1318982400000 | 274.41 |
1319068800000 | 269.37 |
1319155200000 | 271.6 |
1319414400000 | 276.95 |
1319500800000 | 274.75 |
1319587200000 | 273.16 |
1319673600000 | 280.74 |
1319760000000 | 285.94 |
1320019200000 | 277.68 |
1320105600000 | 271.01 |
1320192000000 | 263.5899 |
1320278400000 | 263.75 |
1320364800000 | 271.27 |
1320624000000 | 269.73 |
1320710400000 | 266.2 |
1320796800000 | 267.92 |
1320883200000 | 260.66 |
1320969600000 | 261.72 |
1321228800000 | 264.89 |
1321315200000 | 262.23 |
1321401600000 | 258.47 |
1321488000000 | 260.21 |
1321574400000 | 254.91 |
1321833600000 | 249.34 |
1321920000000 | 251.41 |
1322006400000 | 249.99 |
1322092800000 | 249.32 |
1322179200000 | 249.52 |
1322438400000 | 255.43 |
1322524800000 | 262.96 |
1322611200000 | 262.52 |
1322697600000 | 268.68 |
1322784000000 | 269.9 |
1323043200000 | 272.45 |
1323129600000 | 268.51 |
1323216000000 | 273.66 |
1323302400000 | 270.69 |
1323388800000 | 268.51 |
1323648000000 | 269.3 |
1323734400000 | 265.2 |
1323820800000 | 261.69 |
1323907200000 | 257.23 |
1323993600000 | 255.18 |
1324252800000 | 253.61 |
1324339200000 | 255.34 |
1324425600000 | 258.56 |
1324512000000 | 257.12 |
1324598400000 | 257.19 |
1324944000000 | 259.4 |
1325030400000 | 259.5299 |
1325116800000 | 260.5 |
1325203200000 | 266.16 |
1325462400000 | 266.16 |
1325548800000 | 266.96 |
1325635200000 | 273.82 |
1325721600000 | 271.9 |
1325808000000 | 269.79 |
1326067200000 | 270.74 |
1326153600000 | 271.3 |
1326240000000 | 270.97 |
1326326400000 | 269.07 |
1326412800000 | 274.26 |
1326672000000 | 272.38 |
1326758400000 | 273.63 |
1326844800000 | 273.02 |
1326931200000 | 275.97 |
1327017600000 | 283.98 |
1327276800000 | 283.6 |
1327363200000 | 284.2 |
1327449600000 | 291.29 |
1327536000000 | 293.52 |
1327622400000 | 291.9 |
1327881600000 | 290.46 |
1327968000000 | 290.97 |
1328054400000 | 294.82 |
1328140800000 | 299.11 |
1328227200000 | 295.88 |
1328486400000 | 304.0899 |
1328572800000 | 302.1 |
1328659200000 | 311.81 |
1328745600000 | 308.86 |
1328832000000 | 302.2 |
1329091200000 | 304.08 |
1329177600000 | 303.24 |
1329264000000 | 315.12 |
1329350400000 | 312.5899 |
1329436800000 | 315.75 |
1329696000000 | 320.75 |
1329782400000 | 316.13 |
1329868800000 | 319.46 |
1329955200000 | 321.02 |
1330041600000 | 321.51 |
1330300800000 | 323.73 |
1330387200000 | 323.2799 |
1330473600000 | 319.45 |
1330560000000 | 317.82 |
1330646400000 | 315.47 |
1330905600000 | 313.71 |
1330992000000 | 312.56 |
1331078400000 | 310.06 |
1331164800000 | 314.81 |
1331251200000 | 319.47 |
1331510400000 | 319.07 |
1331596800000 | 316.72 |
1331683200000 | 319.5 |
1331769600000 | 329.0899 |
1331856000000 | 328.1 |
1332115200000 | 326.77 |
1332201600000 | 325.37 |
1332288000000 | 321.01 |
1332374400000 | 327.66 |
1332460800000 | 321.51 |
1332720000000 | 321.05 |
1332806400000 | 329.06 |
1332892800000 | 331.86 |
1332979200000 | 329.36 |
1333065600000 | 327.75 |
1333324800000 | 331.5299 |
1333411200000 | 329.56 |
1333497600000 | 320.86 |
1333584000000 | 319.39 |
1334016000000 | 312.99 |
1334102400000 | 309.65 |
1334188800000 | 312.75 |
1334275200000 | 311.86 |
1334534400000 | 308.3399 |
1334620800000 | 303.92 |
1334707200000 | 311.72 |
1334793600000 | 311.45 |
1334880000000 | 308.01 |
1335139200000 | 308.63 |
1335225600000 | 307.47 |
1335312000000 | 308.11 |
1335398400000 | 311.82 |
1335484800000 | 313.3 |
1335744000000 | 315.71 |
1335830400000 | 305.61 |
1335916800000 | 307.06 |
1336003200000 | 306.25 |
1336089600000 | 308.15 |
1336348800000 | 295.57 |
1336435200000 | 301.05 |
1336521600000 | 300.13 |
1336608000000 | 299.02 |
1336694400000 | 303.74 |
1336953600000 | 301.12 |
1337040000000 | 293.93 |
1337126400000 | 286.5 |
1337212800000 | 294.89 |
1337299200000 | 285.15 |
1337558400000 | 282.93 |
1337644800000 | 287.26 |
1337731200000 | 286.51 |
1337817600000 | 284.49 |
1337904000000 | 284.05 |
1338163200000 | 284.2 |
1338249600000 | 286.07 |
1338336000000 | 288.73 |
1338422400000 | 286.82 |
1338508800000 | 282.48 |
1338768000000 | 272.55 |
1338854400000 | 275.51 |
1338940800000 | 281.26 |
1339027200000 | 285.48 |
1339113600000 | 280.32 |
1339372800000 | 287.89 |
1339459200000 | 284.43 |
1339545600000 | 285.68 |
1339632000000 | 284.46 |
1339718400000 | 284.75 |
1339977600000 | 291.0899 |
1340064000000 | 286.5299 |
1340150400000 | 288.64 |
1340236800000 | 290.69 |
1340323200000 | 288.47 |
1340582400000 | 290.2 |
1340668800000 | 287.14 |
1340755200000 | 285.7799 |
1340841600000 | 293.27 |
1340928000000 | 298.91 |
1341187200000 | 299.45 |
1341273600000 | 300.48 |
1341360000000 | 301.43 |
1341446400000 | 300.5899 |
1341532800000 | 300.52 |
1341792000000 | 293.32 |
1341878400000 | 289.36 |
1341964800000 | 287.83 |
1342051200000 | 283 |
1342137600000 | 281.99 |
1342396800000 | 283.67 |
1342483200000 | 279.24 |
1342569600000 | 280.44 |
1342656000000 | 284.49 |
1342742400000 | 280.57 |
1343001600000 | 275.77 |
1343088000000 | 274.37 |
1343174400000 | 267.98 |
1343260800000 | 271.4 |
1343347200000 | 278.25 |
1343606400000 | 282.7 |
1343692800000 | 287.06 |
1343779200000 | 280.58 |
1343865600000 | 283.47 |
1343952000000 | 281.71 |
1344211200000 | 290.43 |
1344297600000 | 293.52 |
1344384000000 | 295.65 |
1344470400000 | 297.3 |
1344556800000 | 294.68 |
1344816000000 | 293.75 |
1344902400000 | 290.88 |
1344988800000 | 291.2799 |
1345075200000 | 297.44 |
1345161600000 | 300.96 |
1345420800000 | 300.3 |
1345507200000 | 301.0299 |
1345593600000 | 301.2 |
1345680000000 | 303.5899 |
1345766400000 | 299.86 |
1346025600000 | 299.1 |
1346112000000 | 294.96 |
1346198400000 | 294.21 |
1346284800000 | 293.24 |
1346371200000 | 286.88 |
1346630400000 | 285.54 |
1346716800000 | 285.62 |
1346803200000 | 281.92 |
1346889600000 | 282.96 |
1346976000000 | 297.69 |
1347235200000 | 297.1 |
1347321600000 | 295.29 |
1347408000000 | 298.43 |
1347494400000 | 298.77 |
1347580800000 | 299.89 |
1347840000000 | 298.13 |
1347926400000 | 295.69 |
1348012800000 | 303 |
1348099200000 | 296.89 |
1348185600000 | 295.88 |
1348444800000 | 292.1 |
1348531200000 | 294.76 |
1348617600000 | 287.0899 |
1348704000000 | 288.57 |
1348790400000 | 282.32 |
1349049600000 | 277.77 |
1349136000000 | 278.25 |
1349222400000 | 275.62 |
1349308800000 | 284.61 |
1349395200000 | 281.49 |
1349654400000 | 283.37 |
1349740800000 | 278.63 |
1349827200000 | 274.12 |
1349913600000 | 270.6 |
1350000000000 | 274.49 |
1350259200000 | 279.97 |
1350345600000 | 282.56 |
1350432000000 | 284.16 |
1350518400000 | 290.2799 |
1350604800000 | 291.58 |
1350864000000 | 291.14 |
1350950400000 | 291.23 |
1351036800000 | 286.63 |
1351123200000 | 288.8399 |
1351209600000 | 284.7799 |
1351468800000 | 278.18 |
1351555200000 | 276.05 |
1351641600000 | 280.89 |
1351728000000 | 281.19 |
1351814400000 | 285.5 |
1352073600000 | 290.14 |
1352160000000 | 288.5899 |
1352246400000 | 290.52 |
1352332800000 | 284.17 |
1352419200000 | 283.83 |
1352678400000 | 280.0299 |
1352764800000 | 279.58 |
1352851200000 | 274.88 |
1352937600000 | 283.2 |
1353024000000 | 293.8 |
1353283200000 | 297.48 |
1353369600000 | 294.29 |
1353456000000 | 299.12 |
1353542400000 | 306.89 |
1353628800000 | 307.54 |
1353888000000 | 312.12 |
1353974400000 | 307.51 |
1354060800000 | 303.6 |
1354147200000 | 307.13 |
1354233600000 | 307.65 |
1354492800000 | 307.48 |
1354579200000 | 308.44 |
1354665600000 | 306.14 |
1354752000000 | 308.26 |
1354838400000 | 308.41 |
1355097600000 | 307.99 |
1355184000000 | 307.12 |
1355270400000 | 308.76 |
1355356800000 | 311.5 |
1355443200000 | 312.37 |
1355702400000 | 313.12 |
1355788800000 | 317.39 |
1355875200000 | 329.15 |
1355961600000 | 326.66 |
1356048000000 | 321.73 |
1356307200000 | 319.17 |
1356566400000 | 327.48 |
1356652800000 | 332.02 |
1356912000000 | 330.65 |
1357084800000 | 328.35 |
1357171200000 | 329.83 |
1357257600000 | 342.99 |
1357516800000 | 339.29 |
1357603200000 | 335.29 |
1357689600000 | 336.9 |
1357776000000 | 340.96 |
1357862400000 | 343.12 |
1358121600000 | 342.51 |
1358208000000 | 346.05 |
1358294400000 | 337.64 |
1358380800000 | 337.33 |
1358467200000 | 344.65 |
1358726400000 | 342.25 |
1358812800000 | 343.5 |
1358899200000 | 336.41 |
1358985600000 | 337.5899 |
1359072000000 | 342.0299 |
1359331200000 | 341.57 |
1359417600000 | 344.54 |
1359504000000 | 347.25 |
1359590400000 | 348.04 |
1359676800000 | 348.9 |
1359936000000 | 356.5 |
1360022400000 | 347.17 |
1360108800000 | 363.38 |
1360195200000 | 366 |
1360281600000 | 366.3 |
1360540800000 | 363.62 |
1360627200000 | 365.94 |
1360713600000 | 358.56 |
1360800000000 | 359.92 |
1360886400000 | 352.45 |
1361145600000 | 356.5299 |
1361232000000 | 358.24 |
1361318400000 | 361.07 |
1361404800000 | 361.02 |
1361491200000 | 358.3 |
1361750400000 | 361.61 |
1361836800000 | 362.12 |
1361923200000 | 355.97 |
1362009600000 | 366.65 |
1362096000000 | 361.45 |
1362355200000 | 363.2 |
1362441600000 | 362.13 |
1362528000000 | 368.04 |
1362614400000 | 366.14 |
1362700800000 | 369.68 |
1362960000000 | 375.69 |
1363046400000 | 373.16 |
1363132800000 | 371.72 |
1363219200000 | 372.99 |
1363305600000 | 382.14 |
1363564800000 | 370.43 |
1363651200000 | 377.62 |
1363737600000 | 375.42 |
1363824000000 | 378.62 |
1363910400000 | 371.77 |
1364169600000 | 374.5299 |
1364256000000 | 372.46 |
1364342400000 | 374.14 |
1364428800000 | 369.61 |
1364860800000 | 352.82 |
1364947200000 | 368.82 |
1365033600000 | 365.64 |
1365120000000 | 372.17 |
1365379200000 | 378.69 |
1365465600000 | 377.39 |
1365552000000 | 379.41 |
1365638400000 | 396.77 |
1365724800000 | 401.18 |
1365984000000 | 395.3399 |
1366070400000 | 391.2 |
1366156800000 | 399.86 |
1366243200000 | 390.96 |
1366329600000 | 389.26 |
1366588800000 | 396.27 |
1366675200000 | 392.29 |
1366761600000 | 401.92 |
1366848000000 | 405.58 |
1366934400000 | 410.32 |
1367193600000 | 408.3 |
1367280000000 | 405.54 |
1367366400000 | 400.18 |
1367452800000 | 393.5 |
1367539200000 | 389.94 |
1367798400000 | 388.56 |
1367884800000 | 407.14 |
1367971200000 | 411.2 |
1368057600000 | 403.45 |
1368144000000 | 411.92 |
1368403200000 | 423.54 |
1368489600000 | 417.95 |
1368576000000 | 431.3 |
1368662400000 | 433.9 |
1368748800000 | 431.35 |
1369008000000 | 444.1 |
1369094400000 | 448.95 |
1369180800000 | 443.66 |
1369267200000 | 425.8 |
1369353600000 | 427.62 |
1369612800000 | 406.46 |
1369699200000 | 420 |
1369785600000 | 425.51 |
1369872000000 | 413.57 |
1369958400000 | 410.22 |
1370217600000 | 400.69 |
1370304000000 | 406.19 |
1370390400000 | 397.11 |
1370476800000 | 393.38 |
1370563200000 | 385.23 |
1370822400000 | 407.21 |
1370908800000 | 415.42 |
1370995200000 | 413.72 |
1371081600000 | 398.77 |
1371168000000 | 399.19 |
1371427200000 | 407.72 |
1371513600000 | 408.19 |
1371600000000 | 416.7 |
1371686400000 | 399.98 |
1371772800000 | 405.97 |
1372032000000 | 398.63 |
1372118400000 | 393.95 |
1372204800000 | 396.0299 |
1372291200000 | 403.3399 |
1372377600000 | 409.67 |
1372636800000 | 412.52 |
1372723200000 | 421.16 |
1372809600000 | 426.53 |
1372896000000 | 421 |
1372982400000 | 424.94 |
1373241600000 | 419.35 |
1373328000000 | 430.01 |
1373414400000 | 432.7 |
1373500800000 | 437.92 |
1373587200000 | 437.75 |
1373846400000 | 435.88 |
1373932800000 | 441.17 |
1374019200000 | 441.98 |
1374105600000 | 439.07 |
1374192000000 | 438.71 |
1374451200000 | 445.8 |
1374537600000 | 443.89 |
1374624000000 | 440.48 |
1374710400000 | 440.17 |
1374796800000 | 432.58 |
1375056000000 | 414.98 |
1375142400000 | 424.4 |
1375228800000 | 414.99 |
1375315200000 | 423.95 |
1375401600000 | 439.43 |
1375660800000 | 435.17 |
1375747200000 | 442.17 |
1375833600000 | 435 |
1375920000000 | 431.96 |
1376006400000 | 431 |
1376265600000 | 429.79 |
1376352000000 | 432.64 |
1376438400000 | 439.51 |
1376524800000 | 433.15 |
1376611200000 | 432.62 |
1376870400000 | 432.33 |
1376956800000 | 422.19 |
1377043200000 | 414.86 |
1377129600000 | 411 |
1377216000000 | 423.34 |
1377475200000 | 421.46 |
1377561600000 | 423.58 |
1377648000000 | 412.05 |
1377734400000 | 410.97 |
1377820800000 | 407.21 |
1378080000000 | 405.35 |
1378166400000 | 416.05 |
1378252800000 | 419.14 |
1378339200000 | 419.89 |
1378425600000 | 423.02 |
1378684800000 | 424.81 |
1378771200000 | 423.72 |
1378857600000 | 427.65 |
1378944000000 | 426.22 |
1379030400000 | 426.17 |
1379289600000 | 428.7 |
1379376000000 | 424.54 |
1379462400000 | 431.56 |
1379548800000 | 435.76 |
1379635200000 | 438.35 |
1379894400000 | 442.49 |
1379980800000 | 439.95 |
1380067200000 | 439.83 |
1380153600000 | 443.96 |
1380240000000 | 444.07 |
1380499200000 | 433.4 |
1380585600000 | 435.22 |
1380672000000 | 433.53 |
1380758400000 | 434.82 |
1380844800000 | 430.73 |
1381104000000 | 425.32 |
1381190400000 | 426.13 |
1381276800000 | 435.25 |
1381363200000 | 438.7 |
1381449600000 | 443.17 |
1381708800000 | 444.03 |
1381795200000 | 441.88 |
1381881600000 | 439.02 |
1381968000000 | 446.43 |
1382054400000 | 443.7 |
1382313600000 | 442.92 |
1382400000000 | 444.95 |
1382486400000 | 441.8 |
1382572800000 | 444.03 |
1382659200000 | 435.62 |
1382918400000 | 441.72 |
1383004800000 | 437.56 |
1383091200000 | 443.39 |
1383177600000 | 439.07 |
1383264000000 | 433.66 |
1383523200000 | 434.45 |
1383609600000 | 431.15 |
1383696000000 | 433.55 |
1383782400000 | 428.36 |
1383868800000 | 424.41 |
1384128000000 | 427.63 |
1384214400000 | 432.04 |
1384300800000 | 432.92 |
1384387200000 | 433.82 |
1384473600000 | 437.37 |
1384732800000 | 439.93 |
1384819200000 | 436.4 |
1384905600000 | 436.97 |
1384992000000 | 436.09 |
1385078400000 | 437.88 |
1385337600000 | 441.74 |
1385424000000 | 439.36 |
1385510400000 | 434.53 |
1385596800000 | 440.24 |
1385683200000 | 440.1 |
1385942400000 | 436.92 |
1386028800000 | 440.26 |
1386115200000 | 431.15 |
1386201600000 | 428.04 |
1386288000000 | 428.03 |
1386547200000 | 433.66 |
1386633600000 | 433.13 |
1386720000000 | 431.85 |
1386806400000 | 426.48 |
1386892800000 | 427.42 |
1387152000000 | 419.18 |
1387238400000 | 423.52 |
1387324800000 | 429.47 |
1387411200000 | 428.04 |
1387497600000 | 428.45 |
1387756800000 | 428.98 |
1387843200000 | 427.25 |
1388102400000 | 437.26 |
1388361600000 | 439.62 |
1388448000000 | 439.34 |
1388620800000 | 439.69 |
1388707200000 | 441.97 |
1388966400000 | 435.74 |
1389052800000 | 432.68 |
1389139200000 | 437.83 |
1389225600000 | 435.2 |
1389312000000 | 440.78 |
1389571200000 | 444.01 |
1389657600000 | 432.2 |
1389744000000 | 436.12 |
1389830400000 | 439.54 |
1389916800000 | 437.62 |
1390176000000 | 438.14 |
1390262400000 | 439.11 |
1390348800000 | 439.27 |
1390435200000 | 437.12 |
1390521600000 | 435.28 |
1390780800000 | 425.06 |
1390867200000 | 422.88 |
1390953600000 | 435.17 |
1391040000000 | 421.31 |
1391126400000 | 420.88 |
1391385600000 | 416.01 |
1391472000000 | 392.16 |
1391558400000 | 407.21 |
1391644800000 | 402.22 |
1391731200000 | 409.69 |
1391990400000 | 415.4 |
1392076800000 | 413.97 |
1392163200000 | 421.04 |
1392249600000 | 414.5899 |
1392336000000 | 410.52 |
1392595200000 | 411.92 |
1392681600000 | 420.66 |
1392768000000 | 415.99 |
1392854400000 | 408.88 |
1392940800000 | 415.69 |
1393200000000 | 414.73 |
1393286400000 | 419.57 |
1393372800000 | 415.23 |
1393459200000 | 416.11 |
1393545600000 | 412.95 |
1393804800000 | 411.8 |
1393891200000 | 409.88 |
1393977600000 | 409.8399 |
1394064000000 | 413.45 |
1394150400000 | 414.68 |
1394409600000 | 410.7799 |
1394496000000 | 413.93 |
1394582400000 | 407.0899 |
1394668800000 | 408.35 |
1394755200000 | 397.3399 |
1395014400000 | 395.19 |
1395100800000 | 397.7799 |
1395187200000 | 394.15 |
1395273600000 | 385.14 |
1395360000000 | 385.19 |
1395619200000 | 387.65 |
1395705600000 | 390.43 |
1395792000000 | 394.83 |
1395878400000 | 400.61 |
1395964800000 | 399.58 |
1396224000000 | 406.74 |
1396310400000 | 404.63 |
1396396800000 | 408.42 |
1396483200000 | 409.36 |
1396569600000 | 409.21 |
1396828800000 | 406.4 |
1396915200000 | 400.96 |
1397001600000 | 392.05 |
1397088000000 | 390.02 |
1397174400000 | 387.12 |
1397433600000 | 388.77 |
1397520000000 | 389.6 |
1397606400000 | 395.5299 |
1397692800000 | 393.7799 |
1398124800000 | 394.6 |
1398211200000 | 398.55 |
1398297600000 | 394.14 |
1398384000000 | 397.02 |
1398643200000 | 389.75 |
1398729600000 | 389.89 |
1398816000000 | 392.24 |
1398902400000 | 398.42 |
1398988800000 | 398.29 |
1399248000000 | 398.77 |
1399334400000 | 400.96 |
1399420800000 | 388.4 |
1399507200000 | 389.26 |
1399593600000 | 390.38 |
1399852800000 | 384.16 |
1399939200000 | 393.04 |
1400025600000 | 398 |
1400112000000 | 395.47 |
1400198400000 | 389.82 |
1400457600000 | 386.55 |
1400544000000 | 386.77 |
1400630400000 | 384.06 |
1400716800000 | 391.89 |
1400803200000 | 395.77 |
1401062400000 | 400.95 |
1401148800000 | 399.79 |
1401235200000 | 401.3399 |
1401321600000 | 405.56 |
1401408000000 | 408.02 |
1401667200000 | 410.99 |
1401753600000 | 412.5 |
1401840000000 | 413.36 |
1401926400000 | 413.33 |
1402012800000 | 413.88 |
1402272000000 | 414.35 |
1402358400000 | 412.77 |
1402444800000 | 418.8399 |
1402531200000 | 418.65 |
1402617600000 | 416.91 |
1402876800000 | 414.08 |
1402963200000 | 413.97 |
1403049600000 | 417.36 |
1403136000000 | 425.38 |
1403222400000 | 426.1 |
1403481600000 | 425.59 |
1403568000000 | 422.45 |
1403654400000 | 421.94 |
1403740800000 | 424.82 |
1403827200000 | 423.97 |
1404086400000 | 426.91 |
1404172800000 | 431.28 |
1404259200000 | 433.57 |
1404345600000 | 430.1 |
1404432000000 | 434.14 |
1404691200000 | 433.39 |
1404777600000 | 433 |
1404864000000 | 430.52 |
1404950400000 | 428.22 |
1405036800000 | 426.16 |
1405296000000 | 429.19 |
1405382400000 | 431.64 |
1405468800000 | 432.14 |
1405555200000 | 431.88 |
1405641600000 | 428.5 |
1405900800000 | 428.79 |
1405987200000 | 430.11 |
1406073600000 | 429.59 |
1406160000000 | 429.72 |
1406246400000 | 432.37 |
1406505600000 | 434.33 |
1406592000000 | 433.47 |
1406678400000 | 434.11 |
1406764800000 | 432.55 |
1406851200000 | 431.05 |
1407110400000 | 428.27 |
1407196800000 | 424.06 |
1407283200000 | 422.95 |
1407369600000 | 425.06 |
1407456000000 | 417.07 |
1407715200000 | 420.22 |
1407801600000 | 422.03 |
1407888000000 | 422.18 |
1407974400000 | 422.79 |
1408060800000 | 422.04 |
1408320000000 | 420.69 |
1408406400000 | 421.34 |
1408492800000 | 418.88 |
1408579200000 | 421.67 |
1408665600000 | 418.46 |
1408924800000 | 421.22 |
1409011200000 | 419.75 |
1409097600000 | 419.63 |
1409184000000 | 417.45 |
1409270400000 | 414.94 |
1409529600000 | 414.49 |
1409616000000 | 417.17 |
1409702400000 | 420.63 |
1409788800000 | 419.2799 |
1409875200000 | 421.48 |
1410134400000 | 419.46 |
1410220800000 | 419.42 |
1410307200000 | 420.33 |
1410393600000 | 422.73 |
1410480000000 | 424.28 |
1410739200000 | 424.75 |
1410825600000 | 422.83 |
1410912000000 | 420.96 |
1410998400000 | 423.79 |
1411084800000 | 428.19 |
1411344000000 | 429.26 |
1411430400000 | 429.77 |
1411516800000 | 427.51 |
1411603200000 | 436.22 |
1411689600000 | 429 |
1411948800000 | 430.6 |
1412035200000 | 427.99 |
1412121600000 | 425.65 |
1412208000000 | 414.83 |
1412294400000 | 409.62 |
1412553600000 | 418.3 |
1412640000000 | 419.68 |
1412726400000 | 411.44 |
1412812800000 | 409.85 |
1412899200000 | 405.19 |
1413158400000 | 407.2799 |
1413244800000 | 395.89 |
1413331200000 | 402.0299 |
1413417600000 | 393.26 |
1413504000000 | 382.89 |
1413763200000 | 400.11 |
1413849600000 | 394.2 |
1413936000000 | 402.27 |
1414022400000 | 396.95 |
1414108800000 | 400.39 |
1414368000000 | 404.77 |
1414454400000 | 401.46 |
1414540800000 | 406.64 |
1414627200000 | 403.99 |
1414713600000 | 407.24 |
1414972800000 | 399.8399 |
1415059200000 | 420.53 |
1415145600000 | 419.67 |
1415232000000 | 418.62 |
1415318400000 | 417.75 |
1415577600000 | 414.54 |
1415664000000 | 413.69 |
1415750400000 | 417.22 |
1415836800000 | 419.82 |
1415923200000 | 422.14 |
1416182400000 | 412.19 |
1416268800000 | 420.95 |
1416355200000 | 418.33 |
1416441600000 | 421.45 |
1416528000000 | 422.89 |
1416787200000 | 419.98 |
1416873600000 | 428.88 |
1416960000000 | 428.66 |
1417046400000 | 422.19 |
1417132800000 | 427.62 |
1417392000000 | 435.78 |
1417478400000 | 437.63 |
1417564800000 | 437.24 |
1417651200000 | 444.31 |
1417737600000 | 439.87 |
1417996800000 | 445.42 |
1418083200000 | 446.98 |
1418169600000 | 433.38 |
1418256000000 | 427.97 |
1418342400000 | 431.43 |
1418601600000 | 421.38 |
1418688000000 | 418.22 |
1418774400000 | 416.77 |
1418860800000 | 419.18 |
1418947200000 | 431.63 |
1419206400000 | 428.55 |
1419292800000 | 425.78 |
1419379200000 | 433.43 |
1419811200000 | 431.16 |
1419897600000 | 429.54 |
1419984000000 | 427.68 |
1420156800000 | 426.63 |
1420416000000 | 426.24 |
1420502400000 | 416.36 |
1420588800000 | 416.77 |
1420675200000 | 423.67 |
1420761600000 | 428.19 |
1421020800000 | 428.96 |
1421107200000 | 426.24 |
1421193600000 | 425.76 |
1421280000000 | 433.64 |
1421366400000 | 428.9 |
1421625600000 | 430.62 |
1421712000000 | 437.76 |
1421798400000 | 436.94 |
1421884800000 | 435.28 |
1421971200000 | 440.13 |
1422230400000 | 438.19 |
1422316800000 | 448.23 |
1422403200000 | 444.9 |
1422489600000 | 437.86 |
1422576000000 | 438.8 |
1422835200000 | 439.65 |
1422921600000 | 431.4 |
1423008000000 | 439.2 |
1423094400000 | 435.84 |
1423180800000 | 429.62 |
1423440000000 | 435.53 |
1423526400000 | 433.76 |
1423612800000 | 429.8 |
1423699200000 | 441.61 |
1423785600000 | 441.43 |
1424044800000 | 443.73 |
1424131200000 | 443.07 |
1424217600000 | 449.47 |
1424304000000 | 451.89 |
1424390400000 | 455.93 |
1424649600000 | 457.57 |
1424736000000 | 458.02 |
1424822400000 | 458.12 |
1424908800000 | 458.41 |
1424995200000 | 455.33 |
1425254400000 | 454.81 |
1425340800000 | 458.14 |
1425427200000 | 455.26 |
1425513600000 | 450.98 |
1425600000000 | 453.31 |
1425859200000 | 452.2 |
1425945600000 | 453.23 |
1426032000000 | 450.89 |
1426118400000 | 457.92 |
1426204800000 | 460.54 |
1426464000000 | 459.66 |
1426550400000 | 461.2 |
1426636800000 | 465.86 |
1426723200000 | 464.53 |
1426809600000 | 470.06 |
1427068800000 | 479.54 |
1427155200000 | 474.75 |
1427241600000 | 476.85 |
1427328000000 | 471.88 |
1427414400000 | 466.59 |
1427673600000 | 463.49 |
1427760000000 | 460.92 |
1427846400000 | 454.04 |
1427932800000 | 461.99 |
1428364800000 | 464.95 |
1428451200000 | 465.78 |
1428537600000 | 465.83 |
1428624000000 | 466.33 |
1428883200000 | 462.07 |
1428969600000 | 468.62 |
1429056000000 | 468.28 |
1429142400000 | 472.34 |
1429228800000 | 473.2 |
1429488000000 | 469.95 |
1429574400000 | 478.54 |
1429660800000 | 478.37 |
1429747200000 | 481.28 |
1429833600000 | 481.83 |
1430092800000 | 478.88 |
1430179200000 | 487.02 |
1430265600000 | 486.46 |
1430352000000 | 472.76 |
1430438400000 | 470.64 |
1430697600000 | 470.49 |
1430784000000 | 471.08 |
1430870400000 | 473.56 |
1430956800000 | 468.56 |
1431043200000 | 471.4 |
1431302400000 | 472.17 |
1431388800000 | 474.43 |
1431475200000 | 476.51 |
1431561600000 | 476.52 |
1431648000000 | 479.44 |
1431907200000 | 482.21 |
1431993600000 | 477.86 |
1432080000000 | 479.52 |
1432166400000 | 479.84 |
1432252800000 | 477.09 |
1432512000000 | 482.35 |
1432598400000 | 476.08 |
1432684800000 | 478.3 |
1432771200000 | 483.75 |
1432857600000 | 483.61 |
1433116800000 | 479.95 |
1433203200000 | 480.02 |
1433289600000 | 479.01 |
1433376000000 | 479.56 |
1433462400000 | 472.66 |
1433721600000 | 470.71 |
1433808000000 | 464.03 |
1433894400000 | 467.48 |
1433980800000 | 469.37 |
1434067200000 | 471.77 |
1434326400000 | 470.05 |
1434412800000 | 467.93 |
1434499200000 | 462.54 |
1434585600000 | 459.82 |
1434672000000 | 464.63 |
1434931200000 | 466.56 |
1435017600000 | 472.73 |
1435104000000 | 468.98 |
1435190400000 | 465.93 |
1435276800000 | 464.6 |
1435536000000 | 457.6 |
1435622400000 | 460.95 |
1435708800000 | 455.48 |
1435795200000 | 459.86 |
1435881600000 | 462.99 |
1436140800000 | 454.21 |
1436227200000 | 457.06 |
1436313600000 | 448.31 |
1436400000000 | 445.79 |
1436486400000 | 441.89 |
1436745600000 | 447.09 |
1436832000000 | 454.97 |
1436918400000 | 454.59 |
1437004800000 | 458.4 |
1437091200000 | 455.79 |
1437350400000 | 454.72 |
1437436800000 | 457.65 |
1437523200000 | 451.62 |
1437609600000 | 451.7 |
1437696000000 | 450.93 |
1437955200000 | 450.85 |
1438041600000 | 443.99 |
1438128000000 | 443.97 |
1438214400000 | 448.63 |
1438300800000 | 455.8 |
1438560000000 | 457.78 |
1438646400000 | 456 |
1438732800000 | 449.3 |
1438819200000 | 456.35 |
1438905600000 | 459.63 |
1439164800000 | 458.03 |
1439251200000 | 455.44 |
1439337600000 | 450.74 |
1439424000000 | 447.42 |
1439510400000 | 446.84 |
1439769600000 | 447.69 |
1439856000000 | 448.73 |
1439942400000 | 443.81 |
1440028800000 | 436.05 |
1440115200000 | 426.67 |
1440374400000 | 412.08 |
1440460800000 | 392.0899 |
1440547200000 | 408.23 |
1440633600000 | 406.3 |
1440720000000 | 423.7 |
1440979200000 | 416.07 |
1441065600000 | 404.55 |
1441152000000 | 401.7 |
1441238400000 | 407.06 |
1441324800000 | 401.49 |
1441584000000 | 404.97 |
1441670400000 | 401.64 |
1441756800000 | 425.13 |
1441843200000 | 413.52 |
1441929600000 | 409.21 |
1442188800000 | 406.5299 |
1442275200000 | 411.43 |
1442361600000 | 422.25 |
1442448000000 | 424.56 |
1442534400000 | 422.49 |
1442793600000 | 420.48 |
1442880000000 | 422.2 |
1442966400000 | 420.59 |
1443052800000 | 411.26 |
1443139200000 | 410.56 |
1443398400000 | 405.9 |
1443484800000 | 388.75 |
1443571200000 | 402.92 |
1443657600000 | 414.74 |
1443744000000 | 421.72 |
1444003200000 | 418.31 |
1444089600000 | 418.9 |
1444176000000 | 429.45 |
1444262400000 | 429.11 |
1444348800000 | 440.47 |
1444608000000 | 441.94 |
1444694400000 | 434.38 |
1444780800000 | 425.43 |
1444867200000 | 433.7 |
1444953600000 | 438.34 |
1445212800000 | 431.84 |
1445299200000 | 429.32 |
1445385600000 | 439.11 |
1445472000000 | 434.48 |
1445558400000 | 441.24 |
1445817600000 | 444.77 |
1445904000000 | 443.71 |
1445990400000 | 444.92 |
1446076800000 | 438.53 |
1446163200000 | 442.84 |
1446422400000 | 436.17 |
1446508800000 | 434.37 |
1446595200000 | 439.8 |
1446681600000 | 441.4 |
1446768000000 | 436.05 |
1447027200000 | 444.24 |
1447113600000 | 443.74 |
1447200000000 | 444.38 |
1447286400000 | 443.53 |
1447372800000 | 440.69 |
1447632000000 | 434.27 |
1447718400000 | 438.99 |
1447804800000 | 440.51 |
1447891200000 | 446.89 |
1447977600000 | 444.8 |
1448236800000 | 444.18 |
1448323200000 | 448.06 |
1448409600000 | 443.89 |
1448496000000 | 449.31 |
1448582400000 | 446.61 |
1448841600000 | 444.62 |
1448928000000 | 453.3 |
1449014400000 | 451.25 |
1449100800000 | 452.99 |
1449187200000 | 443.85 |
1449446400000 | 445.83 |
1449532800000 | 441.71 |
1449619200000 | 445.07 |
1449705600000 | 441.37 |
1449792000000 | 448.18 |
1450051200000 | 439.16 |
1450137600000 | 427.48 |
1450224000000 | 442.91 |
1450310400000 | 445.39 |
1450396800000 | 443.44 |
1450656000000 | 442.35 |
1450742400000 | 444.38 |
1450828800000 | 444.03 |
1450915200000 | 442.83 |
1451260800000 | 442.41 |
1451347200000 | 442.34 |
1451433600000 | 443.45 |
1451520000000 | 444.46 |
1451865600000 | 435.06 |
1451952000000 | 430.47 |
1452038400000 | 424.73 |
1452124800000 | 413.69 |
1452211200000 | 413.58 |
1452470400000 | 414.88 |
1452556800000 | 405.52 |
1452643200000 | 418.1 |
1452729600000 | 407.58 |
1452816000000 | 408.3399 |
1453075200000 | 404.88 |
1453161600000 | 408.14 |
1453248000000 | 398.31 |
1453334400000 | 383.21 |
1453420800000 | 403.08 |
1453680000000 | 403.8399 |
1453766400000 | 392.76 |
1453852800000 | 406.4 |
1453939200000 | 404.65 |
1454025600000 | 415.51 |
1454284800000 | 423.15 |
1454371200000 | 420.56 |
1454457600000 | 405.83 |
1454544000000 | 401.49 |
1454630400000 | 392.3 |
1454889600000 | 396.43 |
1454976000000 | 371.85 |
1455062400000 | 368.54 |
1455148800000 | 377.26 |
1455235200000 | 349.2 |
1455494400000 | 375.75 |
1455580800000 | 378.93 |
1455667200000 | 371.26 |
1455753600000 | 379.65 |
1455840000000 | 372.68 |
1456099200000 | 372.33 |
1456185600000 | 374.75 |
1456272000000 | 374.7 |
1456358400000 | 371.24 |
1456444800000 | 366.63 |
1456704000000 | 369.8399 |
1456790400000 | 365.8399 |
1456876800000 | 381.14 |
1456963200000 | 388.68 |
1457049600000 | 391.74 |
1457308800000 | 388.44 |
1457395200000 | 384.33 |
1457481600000 | 379.35 |
1457568000000 | 387.85 |
1457654400000 | 387.37 |
1457913600000 | 391.33 |
1458000000000 | 388.0899 |
1458086400000 | 381.54 |
1458172800000 | 389.22 |
1458259200000 | 380.8 |
1458518400000 | 380.05 |
1458604800000 | 389.3399 |
1458691200000 | 385.18 |
1458777600000 | 381.05 |
1459209600000 | 391.2799 |
1459296000000 | 384.07 |
1459382400000 | 385.94 |
1459468800000 | 370.48 |
1459728000000 | 365.7799 |
1459814400000 | 356.42 |
1459900800000 | 360.13 |
1459987200000 | 365.02 |
1460073600000 | 366.47 |
1460332800000 | 360.02 |
1460419200000 | 369.23 |
1460505600000 | 377.5899 |
1460592000000 | 389.06 |
1460678400000 | 386.3 |
1460937600000 | 370.82 |
1461024000000 | 384.21 |
1461110400000 | 381.55 |
1461196800000 | 391.85 |
1461283200000 | 390.01 |
1461542400000 | 394.71 |
1461628800000 | 389.69 |
1461715200000 | 386.24 |
1461801600000 | 382.02 |
1461888000000 | 387.61 |
1462147200000 | 371.45 |
1462233600000 | 372.58 |
1462320000000 | 370.14 |
1462406400000 | 368.49 |
1462492800000 | 376 |
1462752000000 | 373.16 |
1462838400000 | 380.06 |
1462924800000 | 380.39 |
1463011200000 | 377.24 |
1463097600000 | 369.83 |
1463356800000 | 371.57 |
1463443200000 | 375.27 |
1463529600000 | 370.85 |
1463616000000 | 369.19 |
1463702400000 | 369.54 |
1463961600000 | 371.61 |
1464048000000 | 365 |
1464134400000 | 371.62 |
1464220800000 | 377.19 |
1464307200000 | 377.7799 |
1464566400000 | 380.97 |
1464652800000 | 387.21 |
1464739200000 | 388.76 |
1464825600000 | 382.41 |
1464912000000 | 388.54 |
1465171200000 | 383.61 |
1465257600000 | 383.35 |
1465344000000 | 388.5 |
1465430400000 | 383.02 |
1465516800000 | 381.41 |
1465776000000 | 369.3 |
1465862400000 | 366.42 |
1465948800000 | 371.46 |
1466035200000 | 365.07 |
1466121600000 | 371.24 |
1466380800000 | 379.02 |
1466467200000 | 381.73 |
1466553600000 | 378.15 |
1466640000000 | 382.88 |
1466726400000 | 362.31 |
1466985600000 | 359.5299 |
1467072000000 | 348.86 |
1467158400000 | 357.9 |
1467244800000 | 355.99 |
1467331200000 | 357.13 |
1467590400000 | 359.55 |
1467676800000 | 361.83 |
1467763200000 | 352.8399 |
1467849600000 | 352.5 |
1467936000000 | 352.79 |
1468195200000 | 362.05 |
1468281600000 | 367.2799 |
1468368000000 | 380.2799 |
1468454400000 | 377.42 |
1468540800000 | 384.35 |
1468800000000 | 384.13 |
1468886400000 | 384.04 |
1468972800000 | 381.85 |
1469059200000 | 391.61 |
1469145600000 | 386.13 |
1469404800000 | 388.71 |
1469491200000 | 384.02 |
1469577600000 | 391.64 |
1469664000000 | 393.3 |
1469750400000 | 405.76 |
1470009600000 | 402.97 |
1470096000000 | 398.91 |
1470182400000 | 390.1 |
1470268800000 | 401.94 |
1470355200000 | 402.6 |
1470614400000 | 413.67 |
1470700800000 | 415.39 |
1470787200000 | 411.83 |
1470873600000 | 411.5899 |
1470960000000 | 415.42 |
1471219200000 | 412.4 |
1471305600000 | 408.97 |
1471392000000 | 418.77 |
1471478400000 | 412.6 |
1471564800000 | 420.82 |
1471824000000 | 424.14 |
1471910400000 | 417.06 |
1471996800000 | 421.69 |
1472083200000 | 422.68 |
1472169600000 | 413.25 |
1472428800000 | 422.9 |
1472515200000 | 422.83 |
1472601600000 | 425.48 |
1472688000000 | 429.63 |
1472774400000 | 424.52 |
1473033600000 | 428.46 |
1473120000000 | 433.54 |
1473206400000 | 431.61 |
1473292800000 | 432.65 |
1473379200000 | 427.2 |
1473638400000 | 424.24 |
1473724800000 | 424.51 |
1473811200000 | 419.39 |
1473897600000 | 412.81 |
1473984000000 | 410.56 |
1474243200000 | 412.52 |
1474329600000 | 415.36 |
1474416000000 | 432.34 |
1474502400000 | 431.95 |
1474588800000 | 423.25 |
1474848000000 | 420.55 |
1474934400000 | 425.74 |
1475020800000 | 417.38 |
1475107200000 | 416.96 |
1475193600000 | 410.63 |
1475452800000 | 410.91 |
1475539200000 | 411.83 |
1475625600000 | 418.52 |
1475712000000 | 419.29 |
1475798400000 | 423.37 |
1476057600000 | 421.56 |
1476144000000 | 421.19 |
1476230400000 | 415.36 |
1476316800000 | 419.63 |
1476403200000 | 417.4 |
1476662400000 | 421.01 |
1476748800000 | 419.94 |
1476835200000 | 420.65 |
1476921600000 | 423.43 |
1477008000000 | 422.45 |
1477267200000 | 420.43 |
1477353600000 | 425.95 |
1477440000000 | 424.87 |
1477526400000 | 421.19 |
1477612800000 | 423.79 |
1477872000000 | 426.41 |
1477958400000 | 427.42 |
1478044800000 | 421.25 |
1478131200000 | 421.49 |
1478217600000 | 410.26 |
1478476800000 | 413.15 |
1478563200000 | 416.7799 |
1478649600000 | 390.52 |
1478736000000 | 406.4 |
1478822400000 | 409.31 |
1479081600000 | 412.35 |
1479168000000 | 412.5299 |
1479254400000 | 417.64 |
1479340800000 | 416.2 |
1479427200000 | 420.67 |
1479686400000 | 420.97 |
1479772800000 | 415.51 |
1479859200000 | 409.57 |
1479945600000 | 422.73 |
1480032000000 | 430.38 |
1480291200000 | 430.71 |
1480377600000 | 427.11 |
1480464000000 | 423.48 |
1480550400000 | 427.07 |
1480636800000 | 426.52 |
1480896000000 | 419.53 |
1480982400000 | 424.73 |
1481068800000 | 432.73 |
1481155200000 | 438.56 |
1481241600000 | 436.77 |
1481500800000 | 437.34 |
1481587200000 | 438.88 |
1481673600000 | 440.41 |
1481760000000 | 433.88 |
1481846400000 | 437.17 |
1482105600000 | 441.14 |
1482192000000 | 435.77 |
1482278400000 | 437.34 |
1482364800000 | 439.45 |
1482451200000 | 440.46 |
1482796800000 | 433 |
1482883200000 | 433.25 |
1482969600000 | 430.1 |
1483056000000 | 429.56 |
1483315200000 | 429.56 |
1483401600000 | 424.49 |
1483488000000 | 441.57 |
1483574400000 | 445.65 |
1483660800000 | 434.83 |
1483920000000 | 434.91 |
1484006400000 | 434.47 |
1484092800000 | 431.83 |
1484179200000 | 437.81 |
1484265600000 | 436.23 |
1484524800000 | 436.04 |
1484611200000 | 432.59 |
1484697600000 | 434.18 |
1484784000000 | 433.25 |
1484870400000 | 433.48 |
1485129600000 | 433.8 |
1485216000000 | 426.98 |
1485302400000 | 432.39 |
1485388800000 | 433.07 |
1485475200000 | 431.42 |
1485734400000 | 434.94 |
1485820800000 | 431.11 |
1485907200000 | 428.33 |
1485993600000 | 427.54 |
1486080000000 | 428.75 |
1486339200000 | 431.08 |
1486425600000 | 427.28 |
1486512000000 | 432.6 |
1486598400000 | 420.59 |
1486684800000 | 432.09 |
1486944000000 | 433.72 |
1487030400000 | 429.02 |
1487116800000 | 431.52 |
1487203200000 | 435.45 |
1487289600000 | 434.16 |
1487548800000 | 435.54 |
1487635200000 | 437.33 |
1487721600000 | 439.13 |
1487808000000 | 440.36 |
1487894400000 | 439.02 |
1488153600000 | 435.69 |
1488240000000 | 435.46 |
1488326400000 | 434.04 |
1488412800000 | 434.17 |
1488499200000 | 433.44 |
1488758400000 | 436.44 |
1488844800000 | 434.84 |
1488931200000 | 430.53 |
1489017600000 | 434.22 |
1489104000000 | 440.15 |
1489363200000 | 441.66 |
1489449600000 | 439.77 |
1489536000000 | 440.54 |
1489622400000 | 445.89 |
1489708800000 | 442.5 |
1489968000000 | 442.89 |
1490054400000 | 444.22 |
1490140800000 | 434.03 |
1490227200000 | 433.64 |
1490313600000 | 437.98 |
1490572800000 | 434.58 |
1490659200000 | 440.64 |
1490745600000 | 436.53 |
1490832000000 | 432.52 |
1490918400000 | 428.06 |
1491177600000 | 429.33 |
1491264000000 | 425.21 |
1491350400000 | 417.76 |
1491436800000 | 411.96 |
1491523200000 | 413.85 |
1491782400000 | 416.48 |
1491868800000 | 421.72 |
1491955200000 | 414.95 |
1492041600000 | 413.16 |
1492473600000 | 414.52 |
1492560000000 | 410.61 |
1492646400000 | 414.4 |
1492732800000 | 421.74 |
1492992000000 | 421.73 |
1493078400000 | 424.05 |
1493164800000 | 431.58 |
1493251200000 | 431.03 |
1493337600000 | 426.5 |
1493596800000 | 427.16 |
1493683200000 | 430.26 |
1493769600000 | 429.48 |
1493856000000 | 428.08 |
1493942400000 | 428.3 |
1494201600000 | 435.14 |
1494288000000 | 424.61 |
1494374400000 | 423.22 |
1494460800000 | 427.51 |
1494547200000 | 424.06 |
1494806400000 | 421.57 |
1494892800000 | 426.26 |
1494979200000 | 429.23 |
1495065600000 | 422.47 |
1495152000000 | 421.79 |
1495411200000 | 425.64 |
1495497600000 | 423.75 |
1495584000000 | 422.56 |
1495670400000 | 422.98 |
1495756800000 | 421.8 |
1496016000000 | 421.71 |
1496102400000 | 423.41 |
1496188800000 | 422.47 |
1496275200000 | 424.62 |
1496361600000 | 438.78 |
1496620800000 | 431.03 |
1496707200000 | 431.8 |
1496793600000 | 432.26 |
1496880000000 | 424.5 |
1496966400000 | 423.75 |
1497225600000 | 427.33 |
1497312000000 | 426.16 |
1497398400000 | 429.31 |
1497484800000 | 417.86 |
1497571200000 | 418.22 |
1497830400000 | 416.05 |
1497916800000 | 417.8399 |
1498003200000 | 417.86 |
1498089600000 | 419.55 |
1498176000000 | 420.24 |
1498435200000 | 418.98 |
1498521600000 | 419.1 |
1498608000000 | 421.1 |
1498694400000 | 421.06 |
1498780800000 | 420.93 |
1499040000000 | 419.99 |
1499126400000 | 425.92 |
1499212800000 | 431.64 |
1499299200000 | 429.35 |
1499385600000 | 426.62 |
1499644800000 | 428.8 |
1499731200000 | 430.85 |
1499817600000 | 435.24 |
1499904000000 | 432.87 |
1499990400000 | 439.45 |
1500249600000 | 438.81 |
1500336000000 | 438.16 |
1500422400000 | 435.95 |
1500508800000 | 437.17 |
1500595200000 | 437.57 |
1500854400000 | 433.95 |
1500940800000 | 432.69 |
1501027200000 | 435.39 |
1501113600000 | 439.06 |
1501200000000 | 439.58 |
1501459200000 | 442.2 |
1501545600000 | 446.17 |
1501632000000 | 445.79 |
1501718400000 | 443.96 |
1501804800000 | 441.44 |
1502064000000 | 446.26 |
1502150400000 | 446.49 |
1502236800000 | 444.74 |
1502323200000 | 449.22 |
1502409600000 | 450 |
1502668800000 | 442.73 |
1502755200000 | 443.66 |
1502841600000 | 441.2 |
1502928000000 | 442.72 |
1503014400000 | 442.7 |
1503273600000 | 441.69 |
1503360000000 | 439.12 |
1503446400000 | 441.88 |
1503532800000 | 438.87 |
1503619200000 | 442.27 |
1503878400000 | 440.8 |
1503964800000 | 440.8 |
1504051200000 | 437.61 |
1504137600000 | 441.34 |
1504224000000 | 441.33 |
1504483200000 | 441.95 |
1504569600000 | 445.85 |
1504656000000 | 442.79 |
1504742400000 | 449.23 |
1504828800000 | 450.81 |
1505088000000 | 453.09 |
1505174400000 | 453.62 |
1505260800000 | 454.33 |
1505347200000 | 453.55 |
1505433600000 | 455.63 |
1505692800000 | 453.55 |
1505779200000 | 466.63 |
1505865600000 | 467.96 |
1505952000000 | 467.12 |
1506038400000 | 469.06 |
1506297600000 | 473.14 |
1506384000000 | 471.66 |
1506470400000 | 468.94 |
1506556800000 | 470.3 |
1506643200000 | 467.14 |
1506902400000 | 466.67 |
1506988800000 | 469.66 |
1507075200000 | 467.96 |
1507161600000 | 469.59 |
1507248000000 | 472.84 |
1507507200000 | 473.31 |
1507593600000 | 479.99 |
1507680000000 | 475.21 |
1507766400000 | 475.22 |
1507852800000 | 477.09 |
1508112000000 | 477.29 |
1508198400000 | 477.8 |
1508284800000 | 477.15 |
1508371200000 | 480.69 |
1508457600000 | 477.04 |
1508716800000 | 478.39 |
1508803200000 | 479.96 |
1508889600000 | 479.25 |
1508976000000 | 479.83 |
1509062400000 | 482.99 |
1509321600000 | 486.07 |
1509408000000 | 480.92 |
1509494400000 | 484.98 |
1509580800000 | 492.72 |
1509667200000 | 491.04 |
1509926400000 | 491.52 |
1510012800000 | 494.87 |
1510099200000 | 498.64 |
1510185600000 | 491.8 |
1510272000000 | 487.58 |
1510531200000 | 484.68 |
1510617600000 | 484.35 |
1510704000000 | 475.71 |
1510790400000 | 480.2 |
1510876800000 | 482.56 |
1511136000000 | 482.69 |
1511222400000 | 487.66 |
1511308800000 | 494.22 |
1511395200000 | 495.75 |
1511481600000 | 491.67 |
1511740800000 | 492.43 |
1511827200000 | 491.64 |
1511913600000 | 491.03 |
1512000000000 | 491.18 |
1512086400000 | 488.1 |
1512345600000 | 485.64 |
1512432000000 | 484.37 |
1512518400000 | 479.25 |
1512604800000 | 481.27 |
1512691200000 | 483.68 |
1512950400000 | 487.48 |
1513036800000 | 486.49 |
1513123200000 | 489.45 |
1513209600000 | 492.13 |
1513296000000 | 486.1 |
1513555200000 | 496.99 |
1513641600000 | 497.91 |
1513728000000 | 499.02 |
1513814400000 | 501.09 |
1513900800000 | 503.25 |
1514332800000 | 503.49 |
1514419200000 | 502.22 |
1514505600000 | 503.37 |
1514851200000 | 505.85 |
1514937600000 | 504.78 |
1515024000000 | 514.47 |
1515110400000 | 519.84 |
1515369600000 | 521.08 |
1515456000000 | 522.95 |
1515542400000 | 535.15 |
1515628800000 | 530.79 |
1515715200000 | 527.76 |
1515974400000 | 533.33 |
1516060800000 | 536.48 |
1516147200000 | 537.24 |
1516233600000 | 532.5 |
1516320000000 | 536.41 |
1516579200000 | 534.7 |
1516665600000 | 542.49 |
1516752000000 | 543.37 |
1516838400000 | 539.33 |
1516924800000 | 538.9299 |
1517184000000 | 537.97 |
1517270400000 | 535.76 |
1517356800000 | 525.35 |
1517443200000 | 532.01 |
1517529600000 | 527.83 |
1517788800000 | 522.59 |
1517875200000 | 508.35 |
1517961600000 | 510.88 |
1518048000000 | 521 |
1518134400000 | 513.99 |
1518393600000 | 514.75 |
1518480000000 | 510.76 |
1518566400000 | 505.12 |
1518652800000 | 511 |
1518739200000 | 516.3 |
1518998400000 | 523.71 |
1519084800000 | 514.91 |
1519171200000 | 514.5599 |
1519257600000 | 512.88 |
1519344000000 | 519.37 |
1519603200000 | 521.5599 |
1519689600000 | 524.7 |
1519776000000 | 519.48 |
1519862400000 | 509.27 |
1519948800000 | 503.5 |
1520208000000 | 494.6 |
1520294400000 | 499.69 |
1520380800000 | 492.9 |
1520467200000 | 494.25 |
1520553600000 | 489.21 |
1520812800000 | 502.86 |
1520899200000 | 501.78 |
1520985600000 | 501.52 |
1521072000000 | 501.22 |
1521158400000 | 497.63 |
1521417600000 | 494.56 |
1521504000000 | 493.64 |
1521590400000 | 493.4 |
1521676800000 | 498.04 |
1521763200000 | 480.28 |
1522022400000 | 482.64 |
1522108800000 | 495.48 |
1522195200000 | 491.92 |
1522281600000 | 491.7 |
1522713600000 | 487.31 |
1522800000000 | 491.79 |
1522886400000 | 490 |
1522972800000 | 489.6 |
1523232000000 | 489.3 |
1523318400000 | 495.67 |
1523404800000 | 498.29 |
1523491200000 | 493.07 |
1523577600000 | 496.82 |
1523836800000 | 498.36 |
1523923200000 | 496.28 |
1524009600000 | 497.7 |
1524096000000 | 495.27 |
1524182400000 | 494.33 |
1524441600000 | 491.4 |
1524528000000 | 497.03 |
1524614400000 | 498.58 |
1524700800000 | 499.03 |
1524787200000 | 499.28 |
1525046400000 | 497.75 |
1525132800000 | 497.33 |
1525219200000 | 491.84 |
1525305600000 | 495.89 |
1525392000000 | 495.53 |
1525651200000 | 494.07 |
1525737600000 | 492.92 |
1525824000000 | 494.93 |
1525910400000 | 500.44 |
1525996800000 | 504.54 |
1526256000000 | 505.03 |
1526342400000 | 501.14 |
1526428800000 | 501.91 |
1526515200000 | 500.67 |
1526601600000 | 505.12 |
1526860800000 | 503.58 |
1526947200000 | 503.75 |
1527033600000 | 503.24 |
1527120000000 | 493 |
1527206400000 | 487.08 |
1527465600000 | 485.25 |
1527552000000 | 483.91 |
1527638400000 | 472.61 |
1527724800000 | 477.26 |
1527811200000 | 479.94 |
1528070400000 | 494.08 |
1528156800000 | 490.82 |
1528243200000 | 493.93 |
1528329600000 | 497.39 |
1528416000000 | 497.1 |
1528675200000 | 495.25 |
1528761600000 | 491.17 |
1528848000000 | 494.27 |
1528934400000 | 489.62 |
1529020800000 | 491.14 |
1529280000000 | 487.35 |
1529366400000 | 484.86 |
1529452800000 | 483.94 |
1529539200000 | 481.9 |
1529625600000 | 474.71 |
1529884800000 | 469.34 |
1529971200000 | 468.86 |
1530057600000 | 462.55 |
1530144000000 | 466.36 |
1530230400000 | 467.42 |
1530489600000 | 458.84 |
1530576000000 | 458.27 |
1530662400000 | 457.88 |
1530748800000 | 456.45 |
1530835200000 | 462.04 |
1531094400000 | 463.38 |
1531180800000 | 462.56 |
1531267200000 | 456.99 |
1531353600000 | 456.58 |
1531440000000 | 460.28 |
1531699200000 | 460.29 |
1531785600000 | 464.1 |
1531872000000 | 470.07 |
1531958400000 | 469.64 |
1532044800000 | 471.73 |
1532304000000 | 468.08 |
1532390400000 | 472.71 |
1532476800000 | 473.91 |
1532563200000 | 476.69 |
1532649600000 | 479.18 |
1532908800000 | 481.64 |
1532995200000 | 471.99 |
1533081600000 | 478.8 |
1533168000000 | 473.01 |
1533254400000 | 474.5 |
1533513600000 | 471.84 |
1533600000000 | 476.65 |
1533686400000 | 474.41 |
1533772800000 | 469.2 |
1533859200000 | 467.68 |
1534118400000 | 457.46 |
1534204800000 | 463.25 |
1534291200000 | 461.31 |
1534377600000 | 459.15 |
1534464000000 | 461.73 |
1534723200000 | 459.87 |
1534809600000 | 458.45 |
1534896000000 | 467.68 |
1534982400000 | 456.32 |
1535068800000 | 456.46 |
1535328000000 | 464.13 |
1535414400000 | 469.17 |
1535500800000 | 470.23 |
1535587200000 | 467.21 |
1535673600000 | 464.25 |
1535932800000 | 457.65 |
1536019200000 | 452.87 |
1536105600000 | 448.85 |
1536192000000 | 448.89 |
1536278400000 | 443.62 |
1536537600000 | 444.25 |
1536624000000 | 445.98 |
1536710400000 | 443.62 |
1536796800000 | 448.75 |
1536883200000 | 453.09 |
1537142400000 | 453.67 |
1537228800000 | 460.99 |
1537315200000 | 467.32 |
1537401600000 | 467.22 |
1537488000000 | 471.79 |
1537747200000 | 471.75 |
1537833600000 | 474.43 |
1537920000000 | 467.87 |
1538006400000 | 466.47 |
1538092800000 | 469.41 |
1538352000000 | 464.83 |
1538438400000 | 471.44 |
1538524800000 | 457.17 |
1538611200000 | 461.02 |
1538697600000 | 458.18 |
1538956800000 | 460.51 |
1539043200000 | 448.12 |
1539129600000 | 447.57 |
1539216000000 | 436.46 |
1539302400000 | 437.62 |
1539561600000 | 429.79 |
1539648000000 | 433.64 |
1539734400000 | 438.39 |
1539820800000 | 435.82 |
1539907200000 | 431.06 |
1540166400000 | 429.37 |
1540252800000 | 426.72 |
1540339200000 | 425.43 |
1540425600000 | 414.15 |
1540512000000 | 424.21 |
1540771200000 | 414.18 |
1540857600000 | 417.38 |
1540944000000 | 427.21 |
1541030400000 | 424.56 |
1541116800000 | 425.01 |
1541376000000 | 419.24 |
1541462400000 | 427.31 |
1541548800000 | 425.06 |
1541635200000 | 425.46 |
1541721600000 | 426.56 |
1541980800000 | 425.33 |
1542067200000 | 414.38 |
1542153600000 | 421.06 |
1542240000000 | 422.63 |
1542326400000 | 420.65 |
1542585600000 | 422.78 |
1542672000000 | 423.71 |
1542758400000 | 420.76 |
1542844800000 | 425.39 |
1542931200000 | 426.08 |
1543190400000 | 424.52 |
1543276800000 | 429.31 |
1543363200000 | 425.08 |
1543449600000 | 429.91 |
1543536000000 | 428.56 |
1543795200000 | 438.47 |
1543881600000 | 433.33 |
1543968000000 | 428.9 |
1544054400000 | 427.34 |
1544140800000 | 426.87 |
1544400000000 | 420.12 |
1544486400000 | 413.2 |
1544572800000 | 423.16 |
1544659200000 | 423.56 |
1544745600000 | 419.32 |
1545004800000 | 420.99 |
1545091200000 | 419.06 |
1545177600000 | 420.95 |
1545264000000 | 413.7799 |
1545350400000 | 405.52 |
1545609600000 | 407.8 |
1545868800000 | 408.17 |
1545955200000 | 409.1 |
1546214400000 | 411.7799 |
1546387200000 | 413.21 |
1546473600000 | 419.71 |
1546560000000 | 410.3 |
1546819200000 | 422.55 |
1546905600000 | 427.05 |
1546992000000 | 433.62 |
1547078400000 | 432.66 |
1547164800000 | 437.61 |
1547424000000 | 437.91 |
1547510400000 | 441.24 |
1547596800000 | 438.77 |
1547683200000 | 436.77 |
1547769600000 | 436.49 |
1548028800000 | 439.63 |
1548115200000 | 437.98 |
1548201600000 | 433.88 |
1548288000000 | 434.55 |
1548374400000 | 439.03 |
1548633600000 | 437.21 |
1548720000000 | 435.68 |
1548806400000 | 431.6 |
1548892800000 | 438.44 |
1548979200000 | 435.17 |
1549238400000 | 433.86 |
1549324800000 | 433.79 |
1549411200000 | 430.83 |
1549497600000 | 425.77 |
1549584000000 | 416.9 |
1549843200000 | 414.5299 |
1549929600000 | 425.02 |
1550016000000 | 427.31 |
1550102400000 | 427.48 |
1550188800000 | 424.64 |
1550448000000 | 431.08 |
1550534400000 | 431.97 |
1550620800000 | 434.95 |
1550707200000 | 433.92 |
1550793600000 | 434.01 |
1551052800000 | 437.5 |
1551139200000 | 438.34 |
1551225600000 | 437.11 |
1551312000000 | 431.41 |
1551398400000 | 429.37 |
1551657600000 | 428.02 |
1551744000000 | 423.57 |
1551830400000 | 422.65 |
1551916800000 | 419.32 |
1552003200000 | 414.06 |
1552262400000 | 416.39 |
1552348800000 | 419.3399 |
1552435200000 | 415.52 |
1552521600000 | 411.72 |
1552608000000 | 416.05 |
1552867200000 | 418.63 |
1552953600000 | 419.3399 |
1553040000000 | 421.02 |
1553126400000 | 423.16 |
1553212800000 | 429.25 |
1553472000000 | 417.86 |
1553558400000 | 426.29 |
1553644800000 | 422.14 |
1553731200000 | 414.94 |
1553817600000 | 413.73 |
1554076800000 | 421.13 |
1554163200000 | 425.01 |
1554249600000 | 427.47 |
1554336000000 | 431.18 |
1554422400000 | 434.04 |
1554681600000 | 431.6 |
1554768000000 | 434.59 |
1554854400000 | 432.78 |
1554940800000 | 429.64 |
1555027200000 | 429.06 |
1555286400000 | 432.22 |
1555372800000 | 431.93 |
1555459200000 | 439.18 |
1555545600000 | 442.94 |
1555977600000 | 441.83 |
1556064000000 | 434.63 |
1556150400000 | 435.19 |
1556236800000 | 433.29 |
1556496000000 | 432.3 |
1556582400000 | 433.94 |
1556668800000 | 434.73 |
1556755200000 | 433.36 |
1556841600000 | 434.47 |
1557100800000 | 435.81 |
1557187200000 | 429.68 |
1557273600000 | 422.34 |
1557360000000 | 413.49 |
1557446400000 | 410.48 |
1557705600000 | 412.83 |
1557792000000 | 407.74 |
1557878400000 | 408.95 |
1557964800000 | 403.88 |
1558051200000 | 403.41 |
1558310400000 | 405.07 |
1558396800000 | 403.22 |
1558483200000 | 402.55 |
1558569600000 | 402.52 |
1558656000000 | 404.1 |
1558915200000 | 405.38 |
1559001600000 | 409.23 |
1559088000000 | 407.44 |
1559174400000 | 406.21 |
1559260800000 | 398.02 |
1559520000000 | 397.19 |
1559606400000 | 402.17 |
1559692800000 | 412.49 |
1559779200000 | 410.21 |
1559865600000 | 412.79 |
1560124800000 | 416.94 |
1560211200000 | 420.25 |
1560297600000 | 420.05 |
1560384000000 | 415.25 |
1560470400000 | 416.39 |
1560729600000 | 414.49 |
1560816000000 | 414.1 |
1560902400000 | 419.96 |
1560988800000 | 420.35 |
1561075200000 | 417.1 |
1561334400000 | 419.56 |
1561420800000 | 418.95 |
1561507200000 | 414.65 |
1561593600000 | 421.12 |
1561680000000 | 421.67 |
1561939200000 | 429.93 |
1562025600000 | 430.97 |
1562112000000 | 427.42 |
1562198400000 | 428.86 |
1562284800000 | 428.65 |
1562544000000 | 425.82 |
1562630400000 | 425.14 |
1562716800000 | 424.74 |
1562803200000 | 423.95 |
1562889600000 | 425.94 |
1563148800000 | 426.08 |
1563235200000 | 427.41 |
1563321600000 | 426.92 |
1563408000000 | 421.18 |
1563494400000 | 430.07 |
1563753600000 | 429.89 |
1563840000000 | 430.81 |
1563926400000 | 435.68 |
1564012800000 | 433.67 |
1564099200000 | 426.28 |
1564358400000 | 422.61 |
1564444800000 | 426.18 |
1564531200000 | 417.77 |
1564617600000 | 421.78 |
1564704000000 | 414.96 |
1564963200000 | 412.08 |
1565049600000 | 407.01 |
1565136000000 | 409.81 |
1565222400000 | 408.66 |
1565308800000 | 412.18 |
1565568000000 | 413.51 |
1565654400000 | 402.39 |
1565740800000 | 409.43 |
1565827200000 | 403.82 |
1565913600000 | 402.19 |
1566172800000 | 404.8 |
1566259200000 | 407.62 |
1566345600000 | 406.46 |
1566432000000 | 407.83 |
1566518400000 | 411.17 |
1566777600000 | 407.21 |
1566864000000 | 412.42 |
1566950400000 | 411.16 |
1567036800000 | 408.54 |
1567123200000 | 415.21 |
1567382400000 | 413.73 |
1567468800000 | 418.5 |
1567555200000 | 413.93 |
1567641600000 | 417.45 |
1567728000000 | 423.1 |
1567987200000 | 423.3 |
1568073600000 | 430.76 |
1568160000000 | 440.95 |
1568246400000 | 441.74 |
1568332800000 | 443.41 |
1568592000000 | 443.64 |
1568678400000 | 443.35 |
1568764800000 | 441.24 |
1568851200000 | 440.31 |
1568937600000 | 442.77 |
1569196800000 | 444.91 |
1569283200000 | 445.87 |
1569369600000 | 440.62 |
1569456000000 | 445.51 |
1569542400000 | 440.34 |
1569801600000 | 433.74 |
1569888000000 | 439.64 |
1569974400000 | 436.05 |
1570060800000 | 428.24 |
1570147200000 | 428.43 |
1570406400000 | 426.24 |
1570492800000 | 429.73 |
1570579200000 | 428.16 |
1570665600000 | 426.63 |
1570752000000 | 433.61 |
1571011200000 | 434.34 |
1571097600000 | 442.19 |
1571184000000 | 446.54 |
1571270400000 | 444.61 |
1571356800000 | 444.83 |
1571616000000 | 445.01 |
1571702400000 | 444.96 |
1571788800000 | 446.31 |
1571875200000 | 451.91 |
1571961600000 | 451.2 |
1572220800000 | 450.59 |
1572307200000 | 457.45 |
1572393600000 | 456.87 |
1572480000000 | 460.14 |
1572566400000 | 459.62 |
1572825600000 | 458.11 |
1572912000000 | 463.68 |
1572998400000 | 463.86 |
1573084800000 | 463.73 |
1573171200000 | 471.05 |
1573430400000 | 473.12 |
1573516800000 | 472.87 |
1573603200000 | 472.7 |
1573689600000 | 466.41 |
1573776000000 | 466.89 |
1574035200000 | 467.01 |
1574121600000 | 462.92 |
1574208000000 | 459 |
1574294400000 | 460.38 |
1574380800000 | 460.47 |
1574640000000 | 460.37 |
1574726400000 | 459.59 |
1574812800000 | 459.21 |
1574899200000 | 458.09 |
1574985600000 | 454.44 |
1575244800000 | 461.14 |
1575331200000 | 460.98 |
1575417600000 | 460.49 |
1575504000000 | 462.38 |
1575590400000 | 461.01 |
1575849600000 | 462.47 |
1575936000000 | 458.51 |
1576022400000 | 458.62 |
1576108800000 | 453.71 |
1576195200000 | 465.04 |
1576454400000 | 461.14 |
1576540800000 | 461.39 |
1576627200000 | 459.18 |
1576713600000 | 461.71 |
1576800000000 | 458.66 |
1577059200000 | 457.46 |
1577145600000 | 455.49 |
1577404800000 | 453.78 |
1577664000000 | 453.61 |
1577750400000 | 454.89 |
1577923200000 | 456.57 |
1578009600000 | 457.65 |
1578268800000 | 447.02 |
1578355200000 | 453.98 |
1578441600000 | 447.06 |
1578528000000 | 447.81 |
1578614400000 | 446.96 |
1578873600000 | 445.47 |
1578960000000 | 447.28 |
1579046400000 | 445.3 |
1579132800000 | 445.44 |
1579219200000 | 450.26 |
1579478400000 | 453.63 |
1579564800000 | 455.03 |
1579651200000 | 453.19 |
1579737600000 | 452.18 |
1579824000000 | 450.13 |
1580083200000 | 444.5 |
1580169600000 | 441.57 |
1580256000000 | 443.19 |
1580342400000 | 439.17 |
1580428800000 | 441.09 |
1580688000000 | 435.73 |
1580774400000 | 434.48 |
1580860800000 | 437.39 |
1580947200000 | 448.05 |
1581033600000 | 445.09 |
1581292800000 | 441.57 |
1581379200000 | 440.83 |
1581465600000 | 440.26 |
1581552000000 | 440.96 |
1581638400000 | 438.18 |
1581897600000 | 436.78 |
1581984000000 | 433.52 |
1582070400000 | 427.84 |
1582156800000 | 431.32 |
1582243200000 | 434.45 |
1582502400000 | 438.37 |
1582588800000 | 425.28 |
1582675200000 | 422.03 |
1582761600000 | 416.31 |
1582848000000 | 409.31 |
1583107200000 | 409.46 |
1583193600000 | 405.24 |
1583280000000 | 402.35 |
1583366400000 | 406.27 |
1583452800000 | 396.06 |
1583712000000 | 383.92 |
1583798400000 | 384.65 |
1583884800000 | 377.5299 |
1583971200000 | 361.0299 |
1584057600000 | 340.46 |
1584316800000 | 334.23 |
1584403200000 | 340.0899 |
1584489600000 | 333.46 |
1584576000000 | 330.3399 |
1584662400000 | 326.68 |
1584921600000 | 320.12 |
1585008000000 | 330.61 |
1585094400000 | 363.2 |
1585180800000 | 359.0899 |
1585267200000 | 377.26 |
1585526400000 | 370.16 |
1585612800000 | 354.95 |
1585699200000 | 345.3 |
1585785600000 | 335.74 |
1585872000000 | 326.87 |
1586131200000 | 343.64 |
1586217600000 | 351.52 |
1586304000000 | 359.61 |
1586390400000 | 361.77 |
1586822400000 | 368.38 |
1586908800000 | 365.21 |
1586995200000 | 356.01 |
1587081600000 | 369.24 |
1587340800000 | 364.68 |
1587427200000 | 358.36 |
1587513600000 | 352.49 |
1587600000000 | 361.55 |
1587686400000 | 360.58 |
1587945600000 | 368.0899 |
1588032000000 | 369.12 |
1588118400000 | 370.35 |
1588204800000 | 377.48 |
1588291200000 | 362.87 |
1588550400000 | 362.77 |
1588636800000 | 363.91 |
1588723200000 | 365.8 |
1588809600000 | 357.93 |
1588896000000 | 368.75 |
1589155200000 | 378.36 |
1589241600000 | 370.83 |
1589328000000 | 366.25 |
1589414400000 | 356.3399 |
1589500800000 | 358.41 |
1589760000000 | 360.4 |
1589846400000 | 369.55 |
1589932800000 | 370.65 |
1590019200000 | 367.41 |
1590105600000 | 363.19 |
1590364800000 | 370.05 |
1590451200000 | 385.16 |
1590537600000 | 391.58 |
1590624000000 | 405.88 |
1590710400000 | 391.66 |
1590969600000 | 391.64 |
1591056000000 | 392.5 |
1591142400000 | 403.2799 |
1591228800000 | 403.94 |
1591315200000 | 409.08 |
1591574400000 | 420.36 |
1591660800000 | 420.32 |
1591747200000 | 420.44 |
1591833600000 | 406.52 |
1591920000000 | 399.49 |
1592179200000 | 387.27 |
1592265600000 | 410.32 |
1592352000000 | 404.68 |
1592438400000 | 402.42 |
1592524800000 | 397.9 |
1592784000000 | 396.49 |
1592870400000 | 404.43 |
1592956800000 | 404.22 |
1593043200000 | 392.92 |
1593129600000 | 395.9 |
1593388800000 | 385.89 |
1593475200000 | 388.6 |
1593561600000 | 382.87 |
1593648000000 | 388.68 |
1593734400000 | 389.27 |
1593993600000 | 397.26 |
1594080000000 | 391.77 |
1594166400000 | 387.45 |
1594252800000 | 386.17 |
1594339200000 | 379.88 |
1594598400000 | 393.12 |
1594684800000 | 391.58 |
1594771200000 | 401.65 |
1594857600000 | 400.05 |
1594944000000 | 398.05 |
1595203200000 | 394.94 |
1595289600000 | 393.77 |
1595376000000 | 391.57 |
1595462400000 | 392.29 |
1595548800000 | 396.51 |
1595808000000 | 399.71 |
1595894400000 | 394.42 |
1595980800000 | 381.7 |
1596067200000 | 382.21 |
1596153600000 | 364.13 |
1596412800000 | 370.14 |
1596499200000 | 385.98 |
1596585600000 | 391.2799 |
1596672000000 | 392.42 |
1596758400000 | 391.75 |
1597017600000 | 392.15 |
1597104000000 | 408.58 |
1597190400000 | 413.39 |
1597276800000 | 416.22 |
1597363200000 | 412.85 |
1597622400000 | 414.06 |
1597708800000 | 414.12 |
1597795200000 | 414.5 |
1597881600000 | 408.3399 |
1597968000000 | 409.47 |
1598227200000 | 407.48 |
1598313600000 | 411.92 |
1598400000000 | 412.44 |
1598486400000 | 408.36 |
1598572800000 | 413.83 |
1598832000000 | 411.39 |
1598918400000 | 410.05 |
1599004800000 | 407.82 |
1599091200000 | 410.42 |
1599177600000 | 413.24 |
1599436800000 | 412.5899 |
1599523200000 | 415.31 |
1599609600000 | 408.01 |
1599696000000 | 412.87 |
1599782400000 | 412.06 |
1600041600000 | 419.58 |
1600128000000 | 419.0299 |
1600214400000 | 418.02 |
1600300800000 | 412.95 |
1600387200000 | 416.39 |
1600646400000 | 415.39 |
1600732800000 | 413.67 |
1600819200000 | 409.72 |
1600905600000 | 400.0899 |
1600992000000 | 404.74 |
1601251200000 | 412.2 |
1601337600000 | 412.48 |
1601424000000 | 405.14 |
1601510400000 | 404.73 |
1601596800000 | 405.68 |
1601856000000 | 410.8399 |
1601942400000 | 414.65 |
1602028800000 | 415.69 |
1602115200000 | 416.18 |
1602201600000 | 414.21 |
1602460800000 | 412.33 |
1602547200000 | 414.3399 |
1602633600000 | 410.45 |
1602720000000 | 408.88 |
1602806400000 | 405.11 |
1603065600000 | 411.51 |
1603152000000 | 407.89 |
1603238400000 | 419.56 |
1603324800000 | 415 |
1603411200000 | 418.6 |
1603670400000 | 418.76 |
1603756800000 | 416.07 |
1603843200000 | 410.51 |
1603929600000 | 411.11 |
1604016000000 | 403.45 |
1604275200000 | 413.16 |
1604361600000 | 414.11 |
1604448000000 | 416.9 |
1604534400000 | 419.67 |
1604620800000 | 425.21 |
1604880000000 | 427.61 |
1604966400000 | 438.66 |
1605052800000 | 448.3 |
1605139200000 | 446.18 |
1605225600000 | 442.31 |
1605484800000 | 455.32 |
1605571200000 | 457.66 |
1605657600000 | 451.97 |
1605744000000 | 449.64 |
1605830400000 | 454.58 |
1606089600000 | 451.62 |
1606176000000 | 458.2 |
1606262400000 | 458.63 |
1606348800000 | 455.64 |
1606435200000 | 454.51 |
1606694400000 | 437.34 |
1606780800000 | 440.2 |
1606867200000 | 446.86 |
1606953600000 | 455.25 |
1607040000000 | 458.67 |
1607299200000 | 459.04 |
1607385600000 | 455.55 |
1607472000000 | 463.23 |
1607558400000 | 462.64 |
1607644800000 | 474.31 |
1607904000000 | 478.46 |
1607990400000 | 479.06 |
1608076800000 | 482.87 |
1608163200000 | 483.6 |
1608249600000 | 480.92 |
1608508800000 | 475.91 |
1608595200000 | 470.49 |
1608681600000 | 465.34 |
1608768000000 | 468.02 |
1609113600000 | 472.8 |
1609200000000 | 480.39 |
1609286400000 | 477.49 |
1609372800000 | 477.54 |
1609718400000 | 476.15 |
1609804800000 | 472.3 |
1609891200000 | 472.52 |
1609977600000 | 474.61 |
1610064000000 | 483.32 |
1610323200000 | 481.02 |
1610409600000 | 479.07 |
1610496000000 | 479 |
1610582400000 | 481.17 |
1610668800000 | 471.85 |
1610928000000 | 467.77 |
1611014400000 | 473.79 |
1611100800000 | 476.17 |
1611187200000 | 479.33 |
1611273600000 | 474.29 |
1611532800000 | 474.8 |
1611619200000 | 466.48 |
1611705600000 | 467.48 |
1611792000000 | 460.86 |
1611878400000 | 450.71 |
1612137600000 | 454.01 |
1612224000000 | 464.45 |
1612310400000 | 480.25 |
1612396800000 | 481.02 |
1612483200000 | 490.14 |
1612742400000 | 495.94 |
1612828800000 | 496.15 |
1612915200000 | 506.27 |
1613001600000 | 506.01 |
1613088000000 | 512.57 |
1613347200000 | 512.04 |
1613433600000 | 506.82 |
1613520000000 | 502.73 |
1613606400000 | 494.04 |
1613692800000 | 489.77 |
1613952000000 | 493.64 |
1614038400000 | 493.41 |
1614124800000 | 482.09 |
1614211200000 | 487.24 |
1614297600000 | 472.7 |
1614556800000 | 480.81 |
1614643200000 | 478.81 |
1614729600000 | 485.92 |
1614816000000 | 480.36 |
1614902400000 | 481.6 |
1615161600000 | 478.01 |
1615248000000 | 492.55 |
1615334400000 | 491.02 |
1615420800000 | 489.88 |
1615507200000 | 492.3 |
1615766400000 | 500.45 |
1615852800000 | 498.55 |
1615939200000 | 498.81 |
1616025600000 | 513.17 |
1616112000000 | 517.45 |
1616371200000 | 502 |
1616457600000 | 498.01 |
1616544000000 | 485.98 |
1616630400000 | 489.33 |
1616716800000 | 496.97 |
1616976000000 | 500.39 |
1617062400000 | 497.2 |
1617148800000 | 502.13 |
1617235200000 | 493.02 |
1617667200000 | 491.95 |
1617753600000 | 498.09 |
1617840000000 | 495.55 |
1617926400000 | 492.77 |
1618185600000 | 493.08 |
1618272000000 | 498.82 |
1618358400000 | 497.67 |
1618444800000 | 504.13 |
1618531200000 | 502.57 |
1618790400000 | 507.97 |
1618876800000 | 498.43 |
1618963200000 | 484.67 |
1619049600000 | 494.24 |
1619136000000 | 489.91 |
1619395200000 | 490.62 |
1619481600000 | 483.87 |
1619568000000 | 489.83 |
1619654400000 | 489.48 |
1619740800000 | 478.36 |
1620000000000 | 479.72 |
1620086400000 | 478.62 |
1620172800000 | 478.61 |
1620259200000 | 492.23 |
1620345600000 | 495.18 |
1620604800000 | 502.17 |
1620691200000 | 492.45 |
1620777600000 | 491.1 |
1620864000000 | 486.48 |
1620950400000 | 492.09 |
1621209600000 | 497.23 |
1621296000000 | 508.96 |
1621382400000 | 504.6 |
1621468800000 | 504.63 |
1621555200000 | 507.6 |
1621814400000 | 512.22 |
1621900800000 | 512.12 |
1621987200000 | 513.12 |
1622073600000 | 513.42 |
1622160000000 | 523.82 |
1622419200000 | 520.67 |
1622505600000 | 532.86 |
1622592000000 | 542.86 |
1622678400000 | 547.82 |
1622764800000 | 557.37 |
1623024000000 | 555.4299 |
1623110400000 | 553.15 |
1623196800000 | 553.12 |
1623283200000 | 550.97 |
1623369600000 | 548.23 |
1623628800000 | 549.29 |
1623715200000 | 555.74 |
1623801600000 | 559.53 |
1623888000000 | 558.11 |
1623974400000 | 542.05 |
1624233600000 | 526.9299 |
1624320000000 | 543.76 |
1624406400000 | 539.24 |
1624492800000 | 540.98 |
1624579200000 | 546.62 |
1624838400000 | 548.57 |
1624924800000 | 541.55 |
1625011200000 | 537.26 |
1625097600000 | 533.71 |
1625184000000 | 542 |
1625443200000 | 540.67 |
1625529600000 | 544.0599 |
1625616000000 | 537.28 |
1625702400000 | 537.47 |
1625788800000 | 531.82 |
1626048000000 | 541.52 |
1626134400000 | 544.54 |
1626220800000 | 540.94 |
1626307200000 | 536.04 |
1626393600000 | 537.26 |
1626652800000 | 532.22 |
1626739200000 | 522.14 |
1626825600000 | 527.87 |
1626912000000 | 528.8 |
1626998400000 | 526.63 |
1627257600000 | 532.78 |
1627344000000 | 537.26 |
1627430400000 | 533.3 |
1627516800000 | 539.59 |
1627603200000 | 536.74 |
1627862400000 | 552.82 |
1627948800000 | 552.66 |
1628035200000 | 545.87 |
1628121600000 | 543.9 |
1628208000000 | 538.96 |
1628467200000 | 539.13 |
1628553600000 | 539.04 |
1628640000000 | 548 |
1628726400000 | 548.11 |
1628812800000 | 550.04 |
1629072000000 | 544.54 |
1629158400000 | 538.23 |
1629244800000 | 537.11 |
1629331200000 | 518.73 |
1629417600000 | 493.82 |
1629676800000 | 509.81 |
1629763200000 | 512.87 |
1629849600000 | 519.2 |
1629936000000 | 519.86 |
1630022400000 | 518.57 |
1630281600000 | 525.08 |
1630368000000 | 528.15 |
1630454400000 | 529.77 |
1630540800000 | 528.67 |
1630627200000 | 537.03 |
1630886400000 | 544.72 |
1630972800000 | 548.16 |
1631059200000 | 548.73 |
1631145600000 | 544.17 |
1631232000000 | 547.78 |
1631491200000 | 540.37 |
1631577600000 | 550.37 |
1631664000000 | 546.21 |
1631750400000 | 546.8099 |
1631836800000 | 548.32 |
1632096000000 | 550.47 |
1632182400000 | 544.22 |
1632268800000 | 535.36 |
1632355200000 | 532.97 |
1632441600000 | 545.42 |
1632700800000 | 550.59 |
1632787200000 | 553.59 |
1632873600000 | 549.16 |
1632960000000 | 535.08 |
1633046400000 | 527.84 |
1633305600000 | 524.08 |
1633392000000 | 515.04 |
1633478400000 | 504.93 |
1633564800000 | 507.88 |
1633651200000 | 516.76 |
1633910400000 | 526.11 |
1633996800000 | 528.02 |
1634083200000 | 526.4 |
1634169600000 | 526.94 |
1634256000000 | 531.9 |
1634515200000 | 541.1799 |
1634601600000 | 536.79 |
1634688000000 | 535 |
1634774400000 | 527.32 |
1634860800000 | 528.13 |
1635120000000 | 521.4 |
1635206400000 | 526.85 |
1635292800000 | 531.78 |
1635379200000 | 532.16 |
1635465600000 | 528.66 |
1635724800000 | 539.67 |
1635811200000 | 538.95 |
1635897600000 | 537.59 |
1635984000000 | 546.72 |
1636070400000 | 539.24 |
1636329600000 | 539.77 |
1636416000000 | 534.0599 |
1636502400000 | 529.17 |
1636588800000 | 532.1 |
1636675200000 | 541.6 |
1636934400000 | 547.98 |
1637020800000 | 551.6799 |
1637107200000 | 549.99 |
1637193600000 | 550.08 |
1637280000000 | 557.65 |
1637539200000 | 546.8099 |
1637625600000 | 545.42 |
1637712000000 | 545.08 |
1637798400000 | 543.55 |
1637884800000 | 543.2 |
1638144000000 | 523.92 |
1638230400000 | 518.25 |
1638316800000 | 529.1 |
1638403200000 | 527.27 |
1638489600000 | 535.8099 |
1638748800000 | 530.33 |
1638835200000 | 541.52 |
1638921600000 | 535.95 |
1639008000000 | 533.74 |
1639094400000 | 531.85 |
1639353600000 | 524.03 |
1639440000000 | 528.23 |
1639526400000 | 539.86 |
1639612800000 | 546.55 |
1639699200000 | 541.16 |
1639958400000 | 525.5 |
1640044800000 | 527.22 |
1640131200000 | 524.6799 |
1640217600000 | 533.84 |
1640304000000 | 534.58 |
1640563200000 | 533.34 |
1640649600000 | 540.82 |
1640736000000 | 536.47 |
1640822400000 | 534.52 |
1640908800000 | 534.57 |
1641168000000 | 533.8099 |
1641254400000 | 553.77 |
1641340800000 | 570.53 |
1641427200000 | 567.64 |
1641513600000 | 573.03 |
1641772800000 | 576 |
1641859200000 | 576.38 |
1641945600000 | 587.0599 |
1642032000000 | 597.47 |
1642118400000 | 592.55 |
1642377600000 | 597.5599 |
1642464000000 | 593.65 |
1642550400000 | 569.6 |
1642636800000 | 577.21 |
1642723200000 | 568.08 |
1642982400000 | 564.9 |
1643068800000 | 557.52 |
1643155200000 | 551.01 |
1643241600000 | 532.38 |
1643328000000 | 547.69 |
1643587200000 | 550.16 |
1643673600000 | 547.29 |
1643760000000 | 560.3099 |
1643846400000 | 565.6 |
1643932800000 | 561.5599 |
1644192000000 | 558.11 |
1644278400000 | 559.33 |
1644364800000 | 566.26 |
1644451200000 | 558.86 |
1644537600000 | 559.13 |
1644796800000 | 543.72 |
1644883200000 | 540.67 |
1644969600000 | 554.27 |
1645056000000 | 550.96 |
1645142400000 | 552.51 |
1645401600000 | 550.85 |
1645488000000 | 535.35 |
1645574400000 | 535.5 |
1645660800000 | 522.58 |
1645747200000 | 525.62 |
1646006400000 | 530.63 |
1646092800000 | 530.7 |
1646179200000 | 503.88 |
1646265600000 | 506.91 |
1646352000000 | 490.63 |
1646611200000 | 458.11 |
1646697600000 | 446.15 |
1646784000000 | 450.79 |
1646870400000 | 474.57 |
1646956800000 | 453.26 |
1647216000000 | 458.77 |
1647302400000 | 467.63 |
1647388800000 | 475.22 |
1647475200000 | 488.97 |
1647561600000 | 481.67 |
1647820800000 | 481.73 |
1647907200000 | 484.58 |
1647993600000 | 498.14 |
1648080000000 | 502.45 |
1648166400000 | 500.55 |
1648425600000 | 497.65 |
1648512000000 | 510.99 |
1648598400000 | 507.94 |
1648684800000 | 509.21 |
1648771200000 | 499.48 |
1649030400000 | 500.05 |
1649116800000 | 497.13 |
1649203200000 | 484.91 |
1649289600000 | 476.2 |
1649376000000 | 463.55 |
1649635200000 | 460.47 |
1649721600000 | 455.45 |
1649808000000 | 462.9 |
1649894400000 | 466 |
1650326400000 | 462.98 |
1650412800000 | 482.87 |
1650499200000 | 480.46 |
1650585600000 | 472.37 |
1650844800000 | 469.32 |
1650931200000 | 471.53 |
1651017600000 | 460.88 |
1651104000000 | 468.01 |
1651190400000 | 473.29 |
1651449600000 | 471.17 |
1651536000000 | 472.34 |
1651622400000 | 472.1 |
1651708800000 | 471.14 |
1651795200000 | 478.16 |
1652054400000 | 470.49 |
1652140800000 | 462.57 |
1652227200000 | 447.31 |
1652313600000 | 452.08 |
1652400000000 | 452.53 |
1652659200000 | 450.25 |
1652745600000 | 448.36 |
1652832000000 | 455.17 |
1652918400000 | 451.4 |
1653004800000 | 456.44 |
1653264000000 | 460.71 |
1653350400000 | 461.65 |
1653436800000 | 456.07 |
1653523200000 | 461.86 |
1653609600000 | 463.15 |
1653868800000 | 470.94 |
1653955200000 | 467.33 |
1654041600000 | 479.29 |
1654128000000 | 479.55 |
1654214400000 | 470.91 |
1654473600000 | 468.42 |
1654560000000 | 471.64 |
1654646400000 | 473.62 |
1654732800000 | 474.49 |
1654819200000 | 469.65 |
1655078400000 | 456.07 |
1655164800000 | 447.99 |
1655251200000 | 445.75 |
1655337600000 | 462.15 |
1655424000000 | 438.4 |
1655683200000 | 445.46 |
1655769600000 | 449.89 |
1655856000000 | 454.98 |
1655942400000 | 456.92 |
1656028800000 | 453.33 |
1656288000000 | 456.63 |
1656374400000 | 459.54 |
1656460800000 | 446.25 |
1656547200000 | 445.33 |
1656633600000 | 437.51 |
1656892800000 | 441.74 |
1656979200000 | 441.82 |
1657065600000 | 433.5 |
1657152000000 | 440.14 |
1657238400000 | 444.25 |
1657497600000 | 445.84 |
1657584000000 | 438.8 |
1657670400000 | 441.34 |
1657756800000 | 437.88 |
1657843200000 | 442.4 |
1658102400000 | 444.14 |
1658188800000 | 449.21 |
1658275200000 | 453.78 |
1658361600000 | 453.99 |
1658448000000 | 460.41 |
1658707200000 | 450.89 |
1658793600000 | 453.6 |
1658880000000 | 449.78 |
1658966400000 | 453.26 |
1659052800000 | 452.61 |
1659312000000 | 474.12 |
1659398400000 | 463.8 |
1659484800000 | 455.26 |
1659571200000 | 455.82 |
1659657600000 | 453.41 |
1659916800000 | 456.48 |
1660003200000 | 450.76 |
1660089600000 | 459.9 |
1660176000000 | 461.07 |
1660262400000 | 467.9 |
1660521600000 | 471.75 |
1660608000000 | 465.08 |
1660694400000 | 471.54 |
1660780800000 | 464.92 |
1660867200000 | 461.37 |
1661126400000 | 459.71 |
1661212800000 | 454.13 |
1661299200000 | 451.23 |
1661385600000 | 454.27 |
1661472000000 | 453.5 |
1661731200000 | 445.59 |
1661817600000 | 448.87 |
1661904000000 | 451.04 |
1661990400000 | 437.1 |
1662076800000 | 435.89 |
1662336000000 | 428.47 |
1662422400000 | 424.73 |
1662508800000 | 419.77 |
1662595200000 | 428.73 |
1662681600000 | 433.87 |
1662940800000 | 434.8 |
1663027200000 | 433.55 |
1663113600000 | 431.85 |
1663200000000 | 429.35 |
1663286400000 | 427.12 |
1663545600000 | 424.02 |
1663632000000 | 427.94 |
1663718400000 | 417.2799 |
1663804800000 | 423.73 |
1663891200000 | 419.12 |
1664150400000 | 401.21 |
1664236800000 | 404.39 |
1664323200000 | 396.97 |
1664409600000 | 398.68 |
1664496000000 | 380.12 |
1664755200000 | 392.46 |
1664841600000 | 402.74 |
1664928000000 | 404.58 |
1665014400000 | 403.55 |
1665100800000 | 397.83 |
1665360000000 | 395.5299 |
1665446400000 | 388.5299 |
1665532800000 | 386.7 |
1665619200000 | 385.12 |
1665705600000 | 388.49 |
1665964800000 | 384.64 |
1666051200000 | 386.3399 |
1666137600000 | 384.43 |
1666224000000 | 382.5899 |
1666310400000 | 378.35 |
1666569600000 | 381.5899 |
1666656000000 | 389.66 |
1666742400000 | 394.89 |
1666828800000 | 391.68 |
1666915200000 | 389.74 |
1667174400000 | 394.17 |
1667260800000 | 393.75 |
1667347200000 | 398 |
1667433600000 | 393.88 |
1667520000000 | 394.89 |
1667779200000 | 400.11 |
1667865600000 | 403.66 |
1667952000000 | 398.66 |
1668038400000 | 401.41 |
1668124800000 | 420.13 |
1668384000000 | 413.37 |
1668470400000 | 420.11 |
1668556800000 | 416.3399 |
1668643200000 | 410.91 |
1668729600000 | 414.57 |
1668988800000 | 409.99 |
1669075200000 | 417.62 |
1669161600000 | 422.88 |
1669248000000 | 426.59 |
1669334400000 | 423.55 |
1669593600000 | 422.25 |
1669680000000 | 419.22 |
1669766400000 | 418 |
1669852800000 | 427.59 |
1669939200000 | 421.84 |
1670198400000 | 417.73 |
1670284800000 | 416.56 |
1670371200000 | 415.61 |
1670457600000 | 414.94 |
1670544000000 | 417.38 |
1670803200000 | 414.99 |
1670889600000 | 423.14 |
1670976000000 | 425.29 |
1671062400000 | 416.3 |
1671148800000 | 413.47 |
1671408000000 | 405.81 |
1671494400000 | 409.21 |
1671580800000 | 398.5899 |
1671667200000 | 404.46 |
1671753600000 | 397.5 |
1672099200000 | 396.88 |
1672185600000 | 392.64 |
1672272000000 | 393.86 |
1672358400000 | 397.0899 |
1672617600000 | 397.0899 |
1672704000000 | 400.81 |
1672790400000 | 392.82 |
1672876800000 | 390.55 |
1672963200000 | 398.58 |
1673222400000 | 400.6 |
1673308800000 | 401.7 |
1673395200000 | 403.3 |
1673481600000 | 413.3399 |
1673568000000 | 413.31 |
1673827200000 | 407.92 |
1673913600000 | 417.97 |
1674000000000 | 425.49 |
1674086400000 | 415.96 |
1674172800000 | 414.45 |
1674432000000 | 414.76 |
1674518400000 | 421.77 |
1674604800000 | 424.99 |
1674691200000 | 423.97 |
1674777600000 | 426.86 |
1675036800000 | 426 |
1675123200000 | 426.61 |
1675209600000 | 432.02 |
1675296000000 | 429.79 |
1675382400000 | 423.08 |
1675641600000 | 421.64 |
1675728000000 | 424.73 |
1675814400000 | 423.26 |
1675900800000 | 424.98 |
1675987200000 | 419.56 |
1676246400000 | 417.08 |
1676332800000 | 417.75 |
1676419200000 | 413.48 |
1676505600000 | 422.36 |
1676592000000 | 422.44 |
1676851200000 | 424.03 |
1676937600000 | 422.29 |
1677024000000 | 416.5899 |
1677110400000 | 416.51 |
1677196800000 | 411.88 |
1677456000000 | 413.38 |
1677542400000 | 413.15 |
1677628800000 | 417.36 |
1677715200000 | 412.99 |
1677801600000 | 418.7 |
1678060800000 | 424.73 |
1678147200000 | 423.63 |
1678233600000 | 423.08 |
1678320000000 | 427.45 |
1678406400000 | 427.93 |
1678665600000 | 421.97 |
1678752000000 | 404.36 |
1678838400000 | 409.74 |
1678924800000 | 403.0899 |
1679011200000 | 406.51 |
1679270400000 | 401.04 |
1679356800000 | 400.32 |
1679443200000 | 408.45 |
1679529600000 | 413.17 |
1679616000000 | 412.83 |
1679875200000 | 411.91 |
1679961600000 | 415.91 |
1680048000000 | 421.35 |
1680134400000 | 422.17 |
1680220800000 | 428.04 |
1680480000000 | 434.03 |
1680566400000 | 435.66 |
1680652800000 | 428.35 |
1680739200000 | 417.23 |
1681171200000 | 417.21 |
1681257600000 | 419.41 |
1681344000000 | 419.35 |
1681430400000 | 414.79 |
1681689600000 | 417.8 |
1681776000000 | 420.31 |
1681862400000 | 416.46 |
1681948800000 | 415.98 |
1682035200000 | 411.1 |
1682294400000 | 412.5299 |
1682380800000 | 414.48 |
1682467200000 | 414.33 |
1682553600000 | 417.49 |
1682640000000 | 420.08 |
1682899200000 | 420.31 |
1682985600000 | 420.61 |
1683072000000 | 424.05 |
1683158400000 | 428.19 |
1683244800000 | 425.7 |
1683504000000 | 424.9 |
1683590400000 | 433.16 |
1683676800000 | 435.29 |
1683763200000 | 431.53 |
1683849600000 | 436.12 |
1684108800000 | 433.14 |
1684195200000 | 430.65 |
1684281600000 | 427.56 |
1684368000000 | 430.19 |
1684454400000 | 431.3 |
1684713600000 | 433.78 |
1684800000000 | 425.1 |
1684886400000 | 432.77 |
1684972800000 | 427.18 |
1685059200000 | 424.67 |
1685318400000 | 425.78 |
1685404800000 | 429.78 |
1685491200000 | 423.26 |
1685577600000 | 427.61 |
1685664000000 | 436.55 |
1685923200000 | 445.41 |
1686009600000 | 448.93 |
1686096000000 | 444.27 |
1686182400000 | 444.67 |
1686268800000 | 450.65 |
1686528000000 | 453.06 |
1686614400000 | 468.35 |
1686700800000 | 489.26 |
1686787200000 | 487.15 |
1686873600000 | 483.03 |
1687132800000 | 472.75 |
1687219200000 | 471.32 |
1687305600000 | 469.57 |
1687392000000 | 470.02 |
1687478400000 | 457.95 |
1687737600000 | 459.58 |
1687824000000 | 459.44 |
1687910400000 | 470.44 |
1687996800000 | 470.81 |
1688083200000 | 472.84 |
1688342400000 | 479.06 |
1688428800000 | 478.03 |
1688515200000 | 479.69 |
1688601600000 | 477 |
1688688000000 | 477.18 |
1688947200000 | 472.55 |
1689033600000 | 470.85 |
1689120000000 | 475.37 |
1689206400000 | 477.52 |
1689292800000 | 476.15 |
1689552000000 | 474.1 |
1689638400000 | 480.65 |
1689724800000 | 488.09 |
1689811200000 | 484.44 |
1689897600000 | 480.61 |
1690156800000 | 490.21 |
1690243200000 | 497.36 |
1690329600000 | 494.71 |
1690416000000 | 493.64 |
1690502400000 | 494.81 |
1690761600000 | 503.27 |
1690848000000 | 509.13 |
1690934400000 | 508.79 |
1691020800000 | 499.62 |
1691107200000 | 504.66 |
1691366400000 | 503.02 |
1691452800000 | 499.59 |
1691539200000 | 491.05 |
1691625600000 | 495.61 |
1691712000000 | 493.89 |
1691971200000 | 484.85 |
1692057600000 | 487.05 |
1692144000000 | 475.85 |
1692230400000 | 476.4 |
1692316800000 | 473.93 |
1692576000000 | 470.16 |
1692662400000 | 481.12 |
1692748800000 | 485.79 |
1692835200000 | 481.73 |
1692921600000 | 476.05 |
1693180800000 | 485.36 |
1693267200000 | 486.06 |
1693353600000 | 490.26 |
1693440000000 | 500.18 |
1693526400000 | 499.57 |
1693785600000 | 511.25 |
1693872000000 | 506.44 |
1693958400000 | 515.38 |
1694044800000 | 513.57 |
1694131200000 | 506.11 |
1694390400000 | 508.98 |
1694476800000 | 516.63 |
1694563200000 | 521 |
1694649600000 | 530.62 |
1694736000000 | 541.5 |
1694995200000 | 541.7 |
1695081600000 | 550.73 |
1695168000000 | 538.58 |
1695254400000 | 535.73 |
1695340800000 | 532.46 |
1695600000000 | 527.26 |
1695686400000 | 521.23 |
1695772800000 | 522.58 |
1695859200000 | 518.48 |
1695945600000 | 511.95 |
1696204800000 | 510.91 |
1696291200000 | 497.54 |
1696377600000 | 474.51 |
1696464000000 | 492.38 |
1696550400000 | 489.98 |
1696809600000 | 492.45 |
1696896000000 | 502.16 |
1696982400000 | 505.8 |
1697068800000 | 516.87 |
1697155200000 | 507.1 |
1697414400000 | 501.18 |
1697500800000 | 504.87 |
1697587200000 | 502.95 |
1697673600000 | 494.67 |
1697760000000 | 489.84 |
1698019200000 | 487.6 |
1698105600000 | 485.53 |
1698192000000 | 491.09 |
1698278400000 | 482.12 |
1698364800000 | 491.39 |
1698624000000 | 479.84 |
1698710400000 | 472.73 |
1698796800000 | 495.1 |
1698883200000 | 499.63 |
1698969600000 | 504.05 |
1699228800000 | 519.28 |
1699315200000 | 512.6 |
1699401600000 | 503.1 |
1699488000000 | 513.65 |
1699574400000 | 507.06 |
1699833600000 | 507.44 |
1699920000000 | 516.66 |
1700006400000 | 520.33 |
1700092800000 | 524.44 |
1700179200000 | 530.21 |
1700438400000 | 517.23 |
1700524800000 | 510.37 |
1700611200000 | 504.87 |
1700697600000 | 505.86 |
1700784000000 | 516.25 |
1701043200000 | 512.84 |
1701129600000 | 512.49 |
1701216000000 | 517.34 |
1701302400000 | 516.11 |
1701388800000 | 522.14 |
1701648000000 | 511.39 |
1701734400000 | 510.42 |
1701820800000 | 522.59 |
1701907200000 | 526.26 |
1701993600000 | 505.2 |
1702252800000 | 505.83 |
1702339200000 | 505.39 |
1702425600000 | 503.77 |
1702512000000 | 497.08 |
1702598400000 | 504.75 |
1702857600000 | 502.07 |
1702944000000 | 504.21 |
1703030400000 | 509.32 |
1703116800000 | 500.18 |
1703203200000 | 498.19 |
1703635200000 | 506.32 |
1703721600000 | 508.44 |
1703808000000 | 513.46 |
1704153600000 | 509.15 |
1704240000000 | 502.67 |
1704326400000 | 507.52 |
1704412800000 | 517.4 |
1704672000000 | 517.62 |
1704758400000 | 515.45 |
1704844800000 | 519.3 |
1704931200000 | 532.64 |
1705017600000 | 535.74 |
1705276800000 | 533.63 |
1705363200000 | 528.38 |
1705449600000 | 522.36 |
1705536000000 | 533.47 |
1705622400000 | 535.83 |
1705881600000 | 541.46 |
1705968000000 | 540.67 |
1706054400000 | 541.65 |
1706140800000 | 539.58 |
1706227200000 | 528.74 |
1706486400000 | 544.24 |
1706572800000 | 541.85 |
1706659200000 | 554.19 |
1706745600000 | 546.15 |
1706832000000 | 539.97 |
1707091200000 | 546.79 |
1707177600000 | 563.89 |
1707264000000 | 580.4 |
1707350400000 | 584.64 |
1707436800000 | 579.0599 |
1707696000000 | 578.58 |
1707782400000 | 590.22 |
1707868800000 | 579.71 |
1707955200000 | 584.25 |
1708041600000 | 590.35 |
1708300800000 | 592.3099 |
1708387200000 | 592.64 |
1708473600000 | 592.6799 |
1708560000000 | 605.02 |
1708646400000 | 604.51 |
1708905600000 | 607.35 |
1708992000000 | 610.04 |
1709078400000 | 606.98 |
1709164800000 | 615.92 |
1709251200000 | 622.16 |
1709510400000 | 616.96 |
1709596800000 | 626.19 |
1709683200000 | 636.58 |
1709769600000 | 624.22 |
1709856000000 | 622.88 |
1710115200000 | 605.97 |
1710201600000 | 601.15 |
1710288000000 | 597.55 |
1710374400000 | 597.61 |
1710460800000 | 600.8 |
1710720000000 | 615.79 |
1710806400000 | 624.73 |
1710892800000 | 620.55 |
1710979200000 | 636.6 |
1711065600000 | 649.12 |
1711324800000 | 640.86 |
1711411200000 | 641.85 |
1711497600000 | 645.91 |
1711584000000 | 639.62 |
1712016000000 | 617.0599 |
1712102400000 | 614.09 |
1712188800000 | 622.57 |
1712275200000 | 616.48 |
1712534400000 | 627.41 |
1712620800000 | 638.58 |
1712707200000 | 630.17 |
1712793600000 | 632.21 |
1712880000000 | 633.87 |
1713139200000 | 627.64 |
1713225600000 | 610.26 |
1713312000000 | 601.25 |
1713398400000 | 602.84 |
1713484800000 | 590.54 |
1713744000000 | 593.62 |
1713830400000 | 590.99 |
1713916800000 | 604.74 |
1714003200000 | 586.59 |
1714089600000 | 581.34 |
1714348800000 | 583.7 |
1714435200000 | 599.29 |
1714521600000 | 592.19 |
1714608000000 | 604.3 |
1714694400000 | 608.87 |
1714953600000 | 604.9 |
1715040000000 | 603.7 |
1715126400000 | 593.8099 |
1715212800000 | 589.69 |
1715299200000 | 578.8 |
1715558400000 | 571.63 |
1715644800000 | 572.32 |
1715731200000 | 580.72 |
1715817600000 | 571.85 |
1715904000000 | 579.96 |
1716163200000 | 582.1799 |
1716249600000 | 579.9 |
1716336000000 | 570.65 |
1716422400000 | 570.22 |
1716508800000 | 568.5599 |
1716768000000 | 577.16 |
1716854400000 | 577.38 |
1716940800000 | 568.25 |
1717027200000 | 564.78 |
1717113600000 | 573.48 |
1717372800000 | 572.92 |
1717459200000 | 570.22 |
1717545600000 | 551.65 |
1717632000000 | 557.41 |
1717718400000 | 548.7 |
1717977600000 | 557.48 |
1718064000000 | 554.4299 |
1718150400000 | 554.48 |
1718236800000 | 538.46 |
1718323200000 | 535.83 |
1718582400000 | 520.3 |
1718668800000 | 524.62 |
1718755200000 | 531.61 |
1718841600000 | 525.94 |
1718928000000 | 521.59 |
1719187200000 | 528.85 |
1719273600000 | 545.94 |
1719360000000 | 540.19 |
1719446400000 | 538.28 |
1719532800000 | 540.69 |
1719792000000 | 539.3099 |
1719878400000 | 543.89 |
1719964800000 | 543.47 |
1720051200000 | 556.08 |
1720137600000 | 545.09 |
1720396800000 | 540.41 |
1720483200000 | 537.04 |
1720569600000 | 539.84 |
1720656000000 | 554 |
1720742400000 | 551.61 |
1721001600000 | 551.09 |
1721088000000 | 547.38 |
1721174400000 | 555.67 |
1721260800000 | 537.51 |
1721347200000 | 534.22 |
1721606400000 | 529.54 |
1721692800000 | 535.96 |
1721779200000 | 537.72 |
1721865600000 | 521.88 |
1721952000000 | 511.22 |
1722211200000 | 520.37 |
1722297600000 | 521.12 |
1722384000000 | 535.89 |
1722470400000 | 502.63 |
1722556800000 | 491.24 |
1722816000000 | 431.8 |
1722902400000 | 481.04 |
1722988800000 | 470.54 |
1723075200000 | 465.22 |
1723161600000 | 467.35 |
1723420800000 | 463.3 |
1723507200000 | 479.37 |
1723593600000 | 493.01 |
1723680000000 | 494.98 |
1723766400000 | 511.91 |
1724025600000 | 505.12 |
1724112000000 | 513.82 |
1724198400000 | 512.23 |
1724284800000 | 505.57 |
1724371200000 | 513.12 |
1724630400000 | 502.05 |
1724716800000 | 509.54 |
1724803200000 | 520.01 |
1724889600000 | 514.27 |
1724976000000 | 519.34 |
1725235200000 | 517.8099 |
1725321600000 | 520.79 |
1725408000000 | 506.34 |
1725494400000 | 501.58 |
1725580800000 | 501.66 |
1725840000000 | 490.54 |
1725926400000 | 489.27 |
1726012800000 | 479.67 |
1726099200000 | 491.41 |
1726185600000 | 488.99 |
1726444800000 | 490.05 |
1726531200000 | 478.88 |
1726617600000 | 489.27 |
1726704000000 | 503.84 |
1726790400000 | 503.58 |
1727049600000 | 505.56 |
1727136000000 | 506.5 |
1727222400000 | 508.37 |
1727308800000 | 519.9 |
1727395200000 | 536.77 |
1727654400000 | 502.58 |
1727740800000 | 510.16 |
1727827200000 | 497.33 |
1727913600000 | 500.85 |
1728000000000 | 493.25 |
1728259200000 | 504.51 |
1728345600000 | 489.91 |
1728432000000 | 485.64 |
1728518400000 | 492.27 |
1728604800000 | 486.52 |
1728864000000 | 484.3 |
1728950400000 | 483.56 |
1729036800000 | 477.01 |
1729123200000 | 477.66 |
1729209600000 | 478.64 |
1729468800000 | 475.57 |
1729555200000 | 472.41 |
1729641600000 | 476.7 |
1729728000000 | 476.35 |
1729814400000 | 473.98 |
1730073600000 | 486.65 |
1730160000000 | 486.24 |
1730246400000 | 488.98 |
1730332800000 | 487.41 |
1730419200000 | 472.55 |
1730678400000 | 475.59 |
1730764800000 | 482.48 |
1730851200000 | 477.06 |
1730937600000 | 491.04 |
1731024000000 | 480.37 |
1731283200000 | 476.54 |
1731369600000 | 482.89 |
1731456000000 | 470.23 |
1731542400000 | 468.19 |
1731628800000 | 477.03 |
1731888000000 | 474.62 |
1731974400000 | 486.3 |
1732060800000 | 476.62 |
1732147200000 | 477.53 |
1732233600000 | 474.97 |
1732492800000 | 479.4 |
1732579200000 | 477.35 |
1732665600000 | 469.04 |
1732752000000 | 472.18 |
1732838400000 | 469.3 |
STOXX Asia/Pacific 600 Automobiles & Parts | STOXX Asia/Pacific 600 | |
---|---|---|
2017 | 17.473386089298 | 24.957487549626 |
2018 | -18.451669283924 | -12.467155388737 |
2019 | 10.641176004038 | 19.202695486221 |
2020 | 5.0187772379609 | 13.304820732708 |
2021 | 12.040395275139 | 1.946868764489 |
2022 | -25.975210454718 | -13.533546288702 |
2023 | 29.826004707546 | 14.371668539359 |
2024 | -9.3946824144048 | 9.0640851458665 |
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 |
---|---|---|---|---|
Net Return EUR | CH0111486459 | SXP1ATOR | SXP1ATOR INDEX | .SXP1ATOR |
Price EUR | CH0111486434 | SXP1ATOE | SXP1ATOE INDEX | .SXP1ATOE |
Net Return USD | CH0111486467 | SXP1ATOT | SXP1ATOT INDEX | .SXP1ATOT |
Price USD | CH0111486442 | SXP1ATO | SXP1ATO INDEX | .SXP1ATO |
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 |
---|---|---|---|
Toyota Motor Corp. | Automobiles and Parts | Japan | 49.981% |
Honda Motor Co. Ltd. | Automobiles and Parts | Japan | 9.917% |
Denso Corp. | Automobiles and Parts | Japan | 7.320% |
Bridgestone Corp. | Automobiles and Parts | Japan | 5.437% |
Suzuki Motor Corp. | Automobiles and Parts | Japan | 4.974% |
Sumitomo Electric Industries L | Automobiles and Parts | Japan | 3.656% |
Toyota Industries Corp. | Automobiles and Parts | Japan | 3.299% |
SUBARU CORPORATION | Automobiles and Parts | Japan | 2.305% |
AISIN | Automobiles and Parts | Japan | 1.630% |
NITERRA | Automobiles and Parts | Japan | 1.473% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.