Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Media
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Asia/Pacific 600 Media | 31.6 | 25.2 | 3.6 | 3.3 | 5.7 | 2.1 | 22.5 | 8.4 | 9.2 |
STOXX Asia/Pacific 600 | 7,809.1 | 6,625.0 | 11.0 | 4.3 | 197.5 | 0.7 | 3.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Media | 100.0 |
---|
Country weighting
Japan | 100.0 |
---|
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 Media | 4.0 | 22.3 | 25.7 | 7.7 | 26.6 | N/A | N/A | 26.1 | 2.5 | 4.9 |
STOXX Asia/Pacific 600 | 4.0 | 13.2 | 18.0 | 16.8 | 31.7 | N/A | N/A | 18.3 | 5.4 | 5.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific 600 Media | N/A | N/A | 25.2 | 21.0 | 21.8 | N/A | N/A | 0.8 | 0.0 | 0.2 |
STOXX Asia/Pacific 600 | N/A | N/A | 18.5 | 16.1 | 16.4 | N/A | N/A | 0.7 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific 600 Media | 0.3 | 0.7 | 0.7 | 0.8 | 0.8 | 26.0 | 17.3 | 17.0 | 13.7 | 13.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 Media | 0.6 | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 0.5 | 0.4 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Media
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Asia/Pacific 600 Media | 24.0 | 20.1 | 15.9 | 15.9 | 0.8 | 2.3 | 1.2 | 30.0 |
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 Media | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.28 |
694396800000 | 100.68 |
694656000000 | 102.04 |
694742400000 | 100.54 |
694828800000 | 99.08 |
694915200000 | 100.7 |
695001600000 | 100.5 |
695260800000 | 97.8 |
695347200000 | 99.49 |
695433600000 | 104.84 |
695520000000 | 103.68 |
695606400000 | 102.84 |
695865600000 | 102.58 |
695952000000 | 102.52 |
696038400000 | 102.89 |
696124800000 | 102.79 |
696211200000 | 100.91 |
696470400000 | 102.46 |
696556800000 | 103.83 |
696643200000 | 104.46 |
696729600000 | 104.62 |
696816000000 | 103.98 |
697075200000 | 103.99 |
697161600000 | 100.47 |
697248000000 | 101.31 |
697334400000 | 102.85 |
697420800000 | 107.08 |
697680000000 | 104.71 |
697766400000 | 107.33 |
697852800000 | 108.03 |
697939200000 | 117.22 |
698025600000 | 120.55 |
698284800000 | 119.32 |
698371200000 | 124.56 |
698457600000 | 124.55 |
698544000000 | 123.63 |
698630400000 | 120.44 |
698889600000 | 121.38 |
698976000000 | 119.57 |
699062400000 | 116.39 |
699148800000 | 114.78 |
699235200000 | 116.92 |
699494400000 | 118.87 |
699580800000 | 121.56 |
699667200000 | 123.02 |
699753600000 | 120.95 |
699840000000 | 121.01 |
700099200000 | 120.51 |
700185600000 | 121.69 |
700272000000 | 124.34 |
700358400000 | 123.18 |
700444800000 | 121.62 |
700704000000 | 122.18 |
700790400000 | 120.81 |
700876800000 | 120.68 |
700963200000 | 121.14 |
701049600000 | 122.23 |
701308800000 | 123.83 |
701395200000 | 124.03 |
701481600000 | 122.86 |
701568000000 | 122.39 |
701654400000 | 121.57 |
701913600000 | 121.22 |
702000000000 | 121.51 |
702086400000 | 120.64 |
702172800000 | 118.7 |
702259200000 | 118.64 |
702518400000 | 119.62 |
702604800000 | 120.27 |
702691200000 | 116.94 |
702777600000 | 115.1 |
702864000000 | 123.53 |
703123200000 | 122.75 |
703209600000 | 123.14 |
703296000000 | 129.48 |
703382400000 | 130.21 |
703468800000 | 130.05 |
703728000000 | 132.73 |
703814400000 | 130.31 |
703900800000 | 128.45 |
703987200000 | 127.69 |
704073600000 | 126.58 |
704332800000 | 126.7 |
704419200000 | 127.82 |
704505600000 | 129.92 |
704592000000 | 129.69 |
704678400000 | 130.5 |
704937600000 | 132.74 |
705024000000 | 135.45 |
705110400000 | 132.61 |
705196800000 | 134.22 |
705283200000 | 137.55 |
705542400000 | 138.46 |
705628800000 | 139.5 |
705715200000 | 141.79 |
705801600000 | 139.58 |
705888000000 | 135.19 |
706147200000 | 136.81 |
706233600000 | 136.88 |
706320000000 | 140.23 |
706406400000 | 143.1 |
706492800000 | 144.26 |
706752000000 | 144.12 |
706838400000 | 141.74 |
706924800000 | 142.26 |
707011200000 | 141.54 |
707097600000 | 140.19 |
707356800000 | 140.97 |
707443200000 | 141.05 |
707529600000 | 143.32 |
707616000000 | 141.86 |
707702400000 | 140.86 |
707961600000 | 140.06 |
708048000000 | 137.27 |
708134400000 | 134.29 |
708220800000 | 131.94 |
708307200000 | 130.48 |
708566400000 | 129.72 |
708652800000 | 129.02 |
708739200000 | 128.94 |
708825600000 | 128.76 |
708912000000 | 130.07 |
709171200000 | 128.87 |
709257600000 | 128.58 |
709344000000 | 126.14 |
709430400000 | 123.79 |
709516800000 | 123.38 |
709776000000 | 123.72 |
709862400000 | 127.59 |
709948800000 | 126.49 |
710035200000 | 128.21 |
710121600000 | 127.82 |
710380800000 | 128.21 |
710467200000 | 125.29 |
710553600000 | 126.37 |
710640000000 | 128.18 |
710726400000 | 127.88 |
710985600000 | 126.99 |
711072000000 | 128.29 |
711158400000 | 127.54 |
711244800000 | 127.5 |
711331200000 | 125.24 |
711590400000 | 124.73 |
711676800000 | 125.06 |
711763200000 | 125.97 |
711849600000 | 125.02 |
711936000000 | 126.06 |
712195200000 | 126.6 |
712281600000 | 125.9 |
712368000000 | 128.5 |
712454400000 | 132.03 |
712540800000 | 131.29 |
712800000000 | 130.35 |
712886400000 | 130.28 |
712972800000 | 129.1 |
713059200000 | 127.34 |
713145600000 | 126.43 |
713404800000 | 126.42 |
713491200000 | 125.45 |
713577600000 | 122.45 |
713664000000 | 123.32 |
713750400000 | 124.68 |
714009600000 | 124.66 |
714096000000 | 125.35 |
714182400000 | 125.26 |
714268800000 | 124.51 |
714355200000 | 124.51 |
714614400000 | 119.29 |
714700800000 | 118.13 |
714787200000 | 122.16 |
714873600000 | 120.42 |
714960000000 | 122.98 |
715219200000 | 124.99 |
715305600000 | 123.19 |
715392000000 | 123 |
715478400000 | 124.57 |
715564800000 | 125.18 |
715824000000 | 122.31 |
715910400000 | 119.78 |
715996800000 | 119.02 |
716083200000 | 118.64 |
716169600000 | 122.79 |
716428800000 | 125.05 |
716515200000 | 126.35 |
716601600000 | 131.06 |
716688000000 | 128.23 |
716774400000 | 135.92 |
717033600000 | 132.99 |
717120000000 | 132.63 |
717206400000 | 129.8 |
717292800000 | 132.77 |
717379200000 | 131.68 |
717638400000 | 127.36 |
717724800000 | 124.51 |
717811200000 | 125.59 |
717897600000 | 123.75 |
717984000000 | 126.76 |
718243200000 | 126.25 |
718329600000 | 126.23 |
718416000000 | 127.26 |
718502400000 | 130.6 |
718588800000 | 130.38 |
718848000000 | 131.03 |
718934400000 | 129.89 |
719020800000 | 128.62 |
719107200000 | 127.47 |
719193600000 | 128.29 |
719452800000 | 127.44 |
719539200000 | 130 |
719625600000 | 129.09 |
719712000000 | 130.43 |
719798400000 | 132.45 |
720057600000 | 132.92 |
720144000000 | 130.6 |
720230400000 | 130.06 |
720316800000 | 133.51 |
720403200000 | 137.41 |
720662400000 | 140.57 |
720748800000 | 141.22 |
720835200000 | 146.31 |
720921600000 | 148.21 |
721008000000 | 145.76 |
721267200000 | 147.68 |
721353600000 | 143.8 |
721440000000 | 144.87 |
721526400000 | 145.93 |
721612800000 | 144.3 |
721872000000 | 143.96 |
721958400000 | 145.37 |
722044800000 | 146.29 |
722131200000 | 148.22 |
722217600000 | 150.2 |
722476800000 | 151.73 |
722563200000 | 150.5 |
722649600000 | 150.06 |
722736000000 | 150.94 |
722822400000 | 153.35 |
723081600000 | 151.06 |
723168000000 | 151.77 |
723254400000 | 151.12 |
723340800000 | 152.83 |
723427200000 | 152.03 |
723686400000 | 151.39 |
723772800000 | 151.28 |
723859200000 | 154.23 |
723945600000 | 155.54 |
724032000000 | 155.04 |
724291200000 | 152.64 |
724377600000 | 152.07 |
724464000000 | 147.26 |
724550400000 | 150.08 |
724636800000 | 152.88 |
724896000000 | 156.11 |
724982400000 | 158.02 |
725068800000 | 157.69 |
725155200000 | 158.88 |
725241600000 | 158.94 |
725500800000 | 159.34 |
725587200000 | 159.75 |
725673600000 | 158.82 |
725760000000 | 160.62 |
725846400000 | 160.62 |
726105600000 | 160.27 |
726192000000 | 157.09 |
726278400000 | 154.02 |
726364800000 | 150.53 |
726451200000 | 148.22 |
726710400000 | 149.01 |
726796800000 | 149.79 |
726883200000 | 148.29 |
726969600000 | 149 |
727056000000 | 153.85 |
727315200000 | 151.92 |
727401600000 | 150.93 |
727488000000 | 150.61 |
727574400000 | 155.74 |
727660800000 | 154.34 |
727920000000 | 153.35 |
728006400000 | 155.38 |
728092800000 | 156.8 |
728179200000 | 157.46 |
728265600000 | 159.66 |
728524800000 | 160.8 |
728611200000 | 160.53 |
728697600000 | 161.38 |
728784000000 | 162.29 |
728870400000 | 160.73 |
729129600000 | 158.08 |
729216000000 | 161.07 |
729302400000 | 163.5 |
729388800000 | 164.43 |
729475200000 | 163.59 |
729734400000 | 164.14 |
729820800000 | 164.32 |
729907200000 | 162.51 |
729993600000 | 163.68 |
730080000000 | 165.27 |
730339200000 | 164.61 |
730425600000 | 165.82 |
730512000000 | 165.32 |
730598400000 | 167.34 |
730684800000 | 168.19 |
730944000000 | 171.67 |
731030400000 | 169.26 |
731116800000 | 166.6 |
731203200000 | 167.11 |
731289600000 | 166.51 |
731548800000 | 166.75 |
731635200000 | 167.37 |
731721600000 | 170.61 |
731808000000 | 171.57 |
731894400000 | 173.02 |
732153600000 | 171.23 |
732240000000 | 174.21 |
732326400000 | 174.76 |
732412800000 | 174.87 |
732499200000 | 176.19 |
732758400000 | 174.62 |
732844800000 | 170.27 |
732931200000 | 169.96 |
733017600000 | 168.82 |
733104000000 | 170.74 |
733363200000 | 168.24 |
733449600000 | 167.96 |
733536000000 | 166.32 |
733622400000 | 162.52 |
733708800000 | 167.62 |
733968000000 | 167.75 |
734054400000 | 168.94 |
734140800000 | 170.49 |
734227200000 | 172.19 |
734313600000 | 171.2 |
734572800000 | 170.24 |
734659200000 | 171.21 |
734745600000 | 174.07 |
734832000000 | 175.71 |
734918400000 | 178.03 |
735177600000 | 176.22 |
735264000000 | 174.85 |
735350400000 | 175.57 |
735436800000 | 175.88 |
735523200000 | 175.5 |
735782400000 | 174.09 |
735868800000 | 173.78 |
735955200000 | 173.04 |
736041600000 | 171.18 |
736128000000 | 170.01 |
736387200000 | 167.14 |
736473600000 | 166.54 |
736560000000 | 166.94 |
736646400000 | 168.85 |
736732800000 | 170.32 |
736992000000 | 170.62 |
737078400000 | 172.01 |
737164800000 | 177.74 |
737251200000 | 179.76 |
737337600000 | 176.81 |
737596800000 | 174.58 |
737683200000 | 173.05 |
737769600000 | 173.21 |
737856000000 | 173.06 |
737942400000 | 173.94 |
738201600000 | 173.54 |
738288000000 | 174.34 |
738374400000 | 174.81 |
738460800000 | 173.26 |
738547200000 | 172.18 |
738806400000 | 169.68 |
738892800000 | 169.49 |
738979200000 | 172.63 |
739065600000 | 174.47 |
739152000000 | 174.78 |
739411200000 | 172.22 |
739497600000 | 171.89 |
739584000000 | 173.27 |
739670400000 | 173.44 |
739756800000 | 173.29 |
740016000000 | 172.32 |
740102400000 | 174.69 |
740188800000 | 174.01 |
740275200000 | 171.69 |
740361600000 | 176.39 |
740620800000 | 179.11 |
740707200000 | 176.36 |
740793600000 | 175.03 |
740880000000 | 177.2 |
740966400000 | 177.94 |
741225600000 | 176.24 |
741312000000 | 176.56 |
741398400000 | 178.41 |
741484800000 | 178.23 |
741571200000 | 178.48 |
741830400000 | 179.2 |
741916800000 | 181.29 |
742003200000 | 182.41 |
742089600000 | 185.19 |
742176000000 | 189.88 |
742435200000 | 192.24 |
742521600000 | 191.9 |
742608000000 | 192.88 |
742694400000 | 195.3 |
742780800000 | 192.6 |
743040000000 | 189.42 |
743126400000 | 191.71 |
743212800000 | 191.88 |
743299200000 | 190.23 |
743385600000 | 195.74 |
743644800000 | 193.36 |
743731200000 | 197.08 |
743817600000 | 199.05 |
743904000000 | 203.52 |
743990400000 | 210.31 |
744249600000 | 205.65 |
744336000000 | 203.59 |
744422400000 | 202.89 |
744508800000 | 204.79 |
744595200000 | 203.2 |
744854400000 | 210.82 |
744940800000 | 217.56 |
745027200000 | 217.74 |
745113600000 | 215.77 |
745200000000 | 215.15 |
745459200000 | 217.46 |
745545600000 | 213.76 |
745632000000 | 213.73 |
745718400000 | 220.51 |
745804800000 | 216.14 |
746064000000 | 216.22 |
746150400000 | 216.96 |
746236800000 | 217.98 |
746323200000 | 220.74 |
746409600000 | 223.6 |
746668800000 | 228.85 |
746755200000 | 229.25 |
746841600000 | 227.24 |
746928000000 | 219.82 |
747014400000 | 219.98 |
747273600000 | 223.87 |
747360000000 | 225.19 |
747446400000 | 225.29 |
747532800000 | 224.31 |
747619200000 | 227.78 |
747878400000 | 229.33 |
747964800000 | 224.53 |
748051200000 | 217.34 |
748137600000 | 219.03 |
748224000000 | 223.65 |
748483200000 | 225.28 |
748569600000 | 228.81 |
748656000000 | 227.16 |
748742400000 | 231.73 |
748828800000 | 234.18 |
749088000000 | 229.83 |
749174400000 | 229.49 |
749260800000 | 231.37 |
749347200000 | 236.91 |
749433600000 | 237.49 |
749692800000 | 234.19 |
749779200000 | 237.47 |
749865600000 | 241.13 |
749952000000 | 241.43 |
750038400000 | 240.37 |
750297600000 | 238.47 |
750384000000 | 234.82 |
750470400000 | 237.96 |
750556800000 | 246.32 |
750643200000 | 253.37 |
750902400000 | 257.79 |
750988800000 | 256.91 |
751075200000 | 252.44 |
751161600000 | 256.71 |
751248000000 | 256.3 |
751507200000 | 255.98 |
751593600000 | 255.44 |
751680000000 | 254.48 |
751766400000 | 254.21 |
751852800000 | 263.84 |
752112000000 | 267.63 |
752198400000 | 266.37 |
752284800000 | 264.3 |
752371200000 | 259.93 |
752457600000 | 253.07 |
752716800000 | 248.45 |
752803200000 | 250.2 |
752889600000 | 245.5 |
752976000000 | 244.72 |
753062400000 | 248.01 |
753321600000 | 250.18 |
753408000000 | 250.79 |
753494400000 | 255.58 |
753580800000 | 253.89 |
753667200000 | 250.17 |
753926400000 | 240.44 |
754012800000 | 235.09 |
754099200000 | 239.18 |
754185600000 | 243.88 |
754272000000 | 242.58 |
754531200000 | 234.5 |
754617600000 | 238.4 |
754704000000 | 239.44 |
754790400000 | 246.46 |
754876800000 | 246.26 |
755136000000 | 244.79 |
755222400000 | 246.45 |
755308800000 | 260.15 |
755395200000 | 251.9 |
755481600000 | 250.72 |
755740800000 | 252.66 |
755827200000 | 249.92 |
755913600000 | 246.9 |
756000000000 | 248.13 |
756086400000 | 250.24 |
756345600000 | 249.82 |
756432000000 | 245.45 |
756518400000 | 239.73 |
756604800000 | 240.16 |
756691200000 | 244.09 |
756950400000 | 244.52 |
757036800000 | 246.29 |
757123200000 | 249.82 |
757209600000 | 251.71 |
757296000000 | 255.66 |
757555200000 | 258.07 |
757641600000 | 252.41 |
757728000000 | 253.51 |
757814400000 | 253.66 |
757900800000 | 251.1 |
758160000000 | 253.68 |
758246400000 | 253.9 |
758332800000 | 249.08 |
758419200000 | 248.87 |
758505600000 | 260.03 |
758764800000 | 266.96 |
758851200000 | 262.78 |
758937600000 | 264.92 |
759024000000 | 264.44 |
759110400000 | 264.98 |
759369600000 | 262.61 |
759456000000 | 264.81 |
759542400000 | 264.77 |
759628800000 | 265.35 |
759715200000 | 269 |
759974400000 | 274.77 |
760060800000 | 275.19 |
760147200000 | 274.86 |
760233600000 | 282.61 |
760320000000 | 281.41 |
760579200000 | 273.65 |
760665600000 | 282.26 |
760752000000 | 278.44 |
760838400000 | 276.28 |
760924800000 | 276.37 |
761184000000 | 269.13 |
761270400000 | 269.82 |
761356800000 | 269.88 |
761443200000 | 270.2 |
761529600000 | 271.22 |
761788800000 | 266.22 |
761875200000 | 269.7 |
761961600000 | 272.29 |
762048000000 | 269.04 |
762134400000 | 260.89 |
762393600000 | 265.11 |
762480000000 | 265.64 |
762566400000 | 260.82 |
762652800000 | 261.87 |
762739200000 | 262.05 |
762998400000 | 264.75 |
763084800000 | 261.57 |
763171200000 | 254.07 |
763257600000 | 248.62 |
763344000000 | 252.35 |
763603200000 | 254.66 |
763689600000 | 252.46 |
763776000000 | 250.82 |
763862400000 | 249.64 |
763948800000 | 250.2 |
764208000000 | 242.98 |
764294400000 | 244.43 |
764380800000 | 251.2 |
764467200000 | 248.76 |
764553600000 | 242.4 |
764812800000 | 237.62 |
764899200000 | 238.53 |
764985600000 | 238.37 |
765072000000 | 233.35 |
765158400000 | 236.96 |
765417600000 | 235.64 |
765504000000 | 241.26 |
765590400000 | 245.13 |
765676800000 | 248.28 |
765763200000 | 248.81 |
766022400000 | 249.27 |
766108800000 | 253.43 |
766195200000 | 253.91 |
766281600000 | 251.51 |
766368000000 | 250.55 |
766627200000 | 250.24 |
766713600000 | 245.56 |
766800000000 | 243.22 |
766886400000 | 243.28 |
766972800000 | 244.66 |
767232000000 | 243.37 |
767318400000 | 245.03 |
767404800000 | 244.56 |
767491200000 | 246.57 |
767577600000 | 249.43 |
767836800000 | 245.78 |
767923200000 | 240.6 |
768009600000 | 244.7 |
768096000000 | 241.83 |
768182400000 | 240.25 |
768441600000 | 238.63 |
768528000000 | 238.44 |
768614400000 | 238.68 |
768700800000 | 240.58 |
768787200000 | 243.7 |
769046400000 | 245.75 |
769132800000 | 243.8 |
769219200000 | 241.13 |
769305600000 | 240.83 |
769392000000 | 240.67 |
769651200000 | 241.52 |
769737600000 | 248.08 |
769824000000 | 246.97 |
769910400000 | 243.84 |
769996800000 | 243.92 |
770256000000 | 243.15 |
770342400000 | 242.33 |
770428800000 | 245.86 |
770515200000 | 242.06 |
770601600000 | 245.68 |
770860800000 | 244.75 |
770947200000 | 243.57 |
771033600000 | 245.9 |
771120000000 | 246.2 |
771206400000 | 246.25 |
771465600000 | 243.52 |
771552000000 | 242.38 |
771638400000 | 241.47 |
771724800000 | 236.69 |
771811200000 | 233.42 |
772070400000 | 227.65 |
772156800000 | 223.05 |
772243200000 | 224.91 |
772329600000 | 227.66 |
772416000000 | 223.81 |
772675200000 | 216.44 |
772761600000 | 218.92 |
772848000000 | 220.22 |
772934400000 | 220.99 |
773020800000 | 222.08 |
773280000000 | 223.37 |
773366400000 | 221 |
773452800000 | 221.49 |
773539200000 | 217.62 |
773625600000 | 219.1 |
773884800000 | 213.97 |
773971200000 | 213.89 |
774057600000 | 217.97 |
774144000000 | 221.78 |
774230400000 | 225.8 |
774489600000 | 227.08 |
774576000000 | 231.48 |
774662400000 | 231.93 |
774748800000 | 232.35 |
774835200000 | 235.93 |
775094400000 | 233.16 |
775180800000 | 229.59 |
775267200000 | 226.98 |
775353600000 | 229.61 |
775440000000 | 232.06 |
775699200000 | 235.49 |
775785600000 | 233.69 |
775872000000 | 232.19 |
775958400000 | 238.9 |
776044800000 | 239.66 |
776304000000 | 237.65 |
776390400000 | 239.06 |
776476800000 | 236.35 |
776563200000 | 238.49 |
776649600000 | 234.35 |
776908800000 | 233.64 |
776995200000 | 235.4 |
777081600000 | 235.15 |
777168000000 | 235.4 |
777254400000 | 233.31 |
777513600000 | 232.23 |
777600000000 | 234.85 |
777686400000 | 239.05 |
777772800000 | 237.16 |
777859200000 | 241.52 |
778118400000 | 244.79 |
778204800000 | 245.51 |
778291200000 | 246.08 |
778377600000 | 243.81 |
778464000000 | 240.45 |
778723200000 | 238.1 |
778809600000 | 238.47 |
778896000000 | 238.77 |
778982400000 | 237.28 |
779068800000 | 231.4 |
779328000000 | 224.12 |
779414400000 | 228.7 |
779500800000 | 228.14 |
779587200000 | 228.84 |
779673600000 | 228.94 |
779932800000 | 228.85 |
780019200000 | 226.93 |
780105600000 | 219.7 |
780192000000 | 220.13 |
780278400000 | 222.37 |
780537600000 | 222.44 |
780624000000 | 220.83 |
780710400000 | 225.73 |
780796800000 | 227.38 |
780883200000 | 226.98 |
781142400000 | 225.72 |
781228800000 | 219.3 |
781315200000 | 218.41 |
781401600000 | 216.82 |
781488000000 | 214.22 |
781747200000 | 216.78 |
781833600000 | 219.42 |
781920000000 | 220.13 |
782006400000 | 217.11 |
782092800000 | 217 |
782352000000 | 216.58 |
782438400000 | 217.23 |
782524800000 | 217.25 |
782611200000 | 214.52 |
782697600000 | 215.23 |
782956800000 | 214.45 |
783043200000 | 214.25 |
783129600000 | 214.53 |
783216000000 | 216.81 |
783302400000 | 217.55 |
783561600000 | 219.61 |
783648000000 | 216.13 |
783734400000 | 217.54 |
783820800000 | 222.5 |
783907200000 | 220.55 |
784166400000 | 221.23 |
784252800000 | 219.35 |
784339200000 | 222.93 |
784425600000 | 221.9 |
784512000000 | 218.84 |
784771200000 | 216.7 |
784857600000 | 217.81 |
784944000000 | 218.68 |
785030400000 | 218.26 |
785116800000 | 220.61 |
785376000000 | 218.49 |
785462400000 | 215.71 |
785548800000 | 208.77 |
785635200000 | 212.98 |
785721600000 | 215.03 |
785980800000 | 216.9 |
786067200000 | 213.78 |
786153600000 | 217.01 |
786240000000 | 213.73 |
786326400000 | 211.2 |
786585600000 | 210.76 |
786672000000 | 210.95 |
786758400000 | 208.95 |
786844800000 | 211.27 |
786931200000 | 210.2 |
787190400000 | 209.96 |
787276800000 | 211.74 |
787363200000 | 214 |
787449600000 | 215.48 |
787536000000 | 216.16 |
787795200000 | 219.74 |
787881600000 | 218.23 |
787968000000 | 216.41 |
788054400000 | 216.95 |
788140800000 | 217.33 |
788400000000 | 217.52 |
788486400000 | 217.05 |
788572800000 | 220.55 |
788659200000 | 219.23 |
788745600000 | 216.22 |
789004800000 | 217.21 |
789091200000 | 213.54 |
789177600000 | 211.06 |
789264000000 | 208.45 |
789350400000 | 207.51 |
789609600000 | 199.15 |
789696000000 | 201.64 |
789782400000 | 199.19 |
789868800000 | 200.81 |
789955200000 | 198.33 |
790214400000 | 202.93 |
790300800000 | 203.12 |
790387200000 | 207.11 |
790473600000 | 208.39 |
790560000000 | 205.02 |
790819200000 | 202.19 |
790905600000 | 204.98 |
790992000000 | 201.84 |
791078400000 | 201.99 |
791164800000 | 203.73 |
791424000000 | 204.98 |
791510400000 | 205.52 |
791596800000 | 209.79 |
791683200000 | 214.66 |
791769600000 | 213.05 |
792028800000 | 218.28 |
792115200000 | 213.79 |
792201600000 | 212.66 |
792288000000 | 217.8 |
792374400000 | 216.92 |
792633600000 | 220.56 |
792720000000 | 215.93 |
792806400000 | 216.5 |
792892800000 | 216.36 |
792979200000 | 213.12 |
793238400000 | 211.49 |
793324800000 | 214.4 |
793411200000 | 217.44 |
793497600000 | 219.29 |
793584000000 | 223.11 |
793843200000 | 219.47 |
793929600000 | 220.41 |
794016000000 | 219.97 |
794102400000 | 218.15 |
794188800000 | 217.88 |
794448000000 | 216.43 |
794534400000 | 212.38 |
794620800000 | 213.69 |
794707200000 | 215.14 |
794793600000 | 217.25 |
795052800000 | 218.1 |
795139200000 | 218.28 |
795225600000 | 222.32 |
795312000000 | 224.38 |
795398400000 | 222.33 |
795657600000 | 225.07 |
795744000000 | 228.57 |
795830400000 | 224.24 |
795916800000 | 223.3 |
796003200000 | 222.57 |
796262400000 | 222.03 |
796348800000 | 219.47 |
796435200000 | 219.02 |
796521600000 | 226.32 |
796608000000 | 224.88 |
796867200000 | 220.44 |
796953600000 | 224.78 |
797040000000 | 226.04 |
797126400000 | 222.64 |
797212800000 | 224.16 |
797472000000 | 230.59 |
797558400000 | 232.55 |
797644800000 | 233.25 |
797731200000 | 230.32 |
797817600000 | 231.32 |
798076800000 | 228.7 |
798163200000 | 228.78 |
798249600000 | 231.23 |
798336000000 | 229.69 |
798422400000 | 225.01 |
798681600000 | 219.81 |
798768000000 | 218.65 |
798854400000 | 220.13 |
798940800000 | 225.75 |
799027200000 | 229.26 |
799286400000 | 231.97 |
799372800000 | 228.3 |
799459200000 | 234.04 |
799545600000 | 246.06 |
799632000000 | 244.33 |
799891200000 | 239.18 |
799977600000 | 240.64 |
800064000000 | 239.92 |
800150400000 | 263.68 |
800236800000 | 263.06 |
800496000000 | 256.89 |
800582400000 | 255.84 |
800668800000 | 259.82 |
800755200000 | 252.04 |
800841600000 | 247.81 |
801100800000 | 251.9 |
801187200000 | 259.69 |
801273600000 | 252.66 |
801360000000 | 247.88 |
801446400000 | 241.05 |
801705600000 | 242.88 |
801792000000 | 246.29 |
801878400000 | 246.19 |
801964800000 | 247.91 |
802051200000 | 245.95 |
802310400000 | 251.65 |
802396800000 | 258.45 |
802483200000 | 260.69 |
802569600000 | 257.89 |
802656000000 | 256.96 |
802915200000 | 256.41 |
803001600000 | 256.19 |
803088000000 | 252.25 |
803174400000 | 254.54 |
803260800000 | 254.42 |
803520000000 | 250.01 |
803606400000 | 246.42 |
803692800000 | 247.97 |
803779200000 | 251.88 |
803865600000 | 254.88 |
804124800000 | 253.29 |
804211200000 | 249.31 |
804297600000 | 251.88 |
804384000000 | 248.33 |
804470400000 | 245.16 |
804729600000 | 244.55 |
804816000000 | 246.08 |
804902400000 | 247.39 |
804988800000 | 247.85 |
805075200000 | 252.23 |
805334400000 | 251.45 |
805420800000 | 254.73 |
805507200000 | 260.23 |
805593600000 | 264.88 |
805680000000 | 263.2 |
805939200000 | 263.34 |
806025600000 | 266.58 |
806112000000 | 260.34 |
806198400000 | 256.06 |
806284800000 | 258.79 |
806544000000 | 261.23 |
806630400000 | 261.73 |
806716800000 | 261.92 |
806803200000 | 258.64 |
806889600000 | 255.65 |
807148800000 | 254.15 |
807235200000 | 254.04 |
807321600000 | 261.9 |
807408000000 | 263.05 |
807494400000 | 263.46 |
807753600000 | 261.96 |
807840000000 | 266.02 |
807926400000 | 267.7 |
808012800000 | 262.71 |
808099200000 | 264.33 |
808358400000 | 261.69 |
808444800000 | 271.59 |
808531200000 | 269.21 |
808617600000 | 265.56 |
808704000000 | 266.79 |
808963200000 | 270.44 |
809049600000 | 271.37 |
809136000000 | 261.86 |
809222400000 | 257.46 |
809308800000 | 257.23 |
809568000000 | 257 |
809654400000 | 260.82 |
809740800000 | 267.43 |
809827200000 | 266.51 |
809913600000 | 261.87 |
810172800000 | 257.38 |
810259200000 | 258.78 |
810345600000 | 264.61 |
810432000000 | 262.4 |
810518400000 | 261.51 |
810777600000 | 260.85 |
810864000000 | 263.37 |
810950400000 | 267.49 |
811036800000 | 265.64 |
811123200000 | 266.8 |
811382400000 | 265.28 |
811468800000 | 266.23 |
811555200000 | 263.09 |
811641600000 | 257.22 |
811728000000 | 256.53 |
811987200000 | 258.7 |
812073600000 | 258.24 |
812160000000 | 256.41 |
812246400000 | 254.53 |
812332800000 | 256.51 |
812592000000 | 257.56 |
812678400000 | 256.89 |
812764800000 | 252.85 |
812851200000 | 250.93 |
812937600000 | 251.84 |
813196800000 | 250.2 |
813283200000 | 244.39 |
813369600000 | 244.31 |
813456000000 | 244.66 |
813542400000 | 252.35 |
813801600000 | 251.49 |
813888000000 | 246.22 |
813974400000 | 247.25 |
814060800000 | 246.05 |
814147200000 | 241.8 |
814406400000 | 236.7 |
814492800000 | 236.25 |
814579200000 | 236.72 |
814665600000 | 233.94 |
814752000000 | 233.66 |
815011200000 | 235.68 |
815097600000 | 238.31 |
815184000000 | 240.15 |
815270400000 | 237.28 |
815356800000 | 237.59 |
815616000000 | 235.66 |
815702400000 | 236.14 |
815788800000 | 237.27 |
815875200000 | 232.06 |
815961600000 | 229.57 |
816220800000 | 228.98 |
816307200000 | 232.4 |
816393600000 | 226.59 |
816480000000 | 229.18 |
816566400000 | 231.64 |
816825600000 | 236.34 |
816912000000 | 243.4 |
816998400000 | 245.47 |
817084800000 | 247.98 |
817171200000 | 249.28 |
817430400000 | 253.07 |
817516800000 | 248.4 |
817603200000 | 251.68 |
817689600000 | 254.25 |
817776000000 | 257.01 |
818035200000 | 261.62 |
818121600000 | 258.2 |
818208000000 | 258.66 |
818294400000 | 264.42 |
818380800000 | 261.28 |
818640000000 | 263.71 |
818726400000 | 266.81 |
818812800000 | 271.13 |
818899200000 | 269.86 |
818985600000 | 268.31 |
819244800000 | 264.44 |
819331200000 | 264.17 |
819417600000 | 260.21 |
819504000000 | 258.6 |
819590400000 | 257.37 |
819849600000 | 257.65 |
819936000000 | 258.91 |
820022400000 | 257.11 |
820108800000 | 256.07 |
820195200000 | 256.11 |
820454400000 | 256.25 |
820540800000 | 257.5 |
820627200000 | 265.59 |
820713600000 | 262.06 |
820800000000 | 264.87 |
821059200000 | 259.98 |
821145600000 | 257.35 |
821232000000 | 255.93 |
821318400000 | 258.13 |
821404800000 | 260.77 |
821664000000 | 261.6 |
821750400000 | 264.54 |
821836800000 | 267.18 |
821923200000 | 268.1 |
822009600000 | 269.44 |
822268800000 | 270.85 |
822355200000 | 267.57 |
822441600000 | 264.65 |
822528000000 | 269 |
822614400000 | 270.61 |
822873600000 | 271.38 |
822960000000 | 268.89 |
823046400000 | 270.94 |
823132800000 | 269.91 |
823219200000 | 267.37 |
823478400000 | 258.57 |
823564800000 | 261.87 |
823651200000 | 261.63 |
823737600000 | 271.3 |
823824000000 | 268.06 |
824083200000 | 265.08 |
824169600000 | 270.63 |
824256000000 | 270.22 |
824342400000 | 271.16 |
824428800000 | 268.26 |
824688000000 | 264.58 |
824774400000 | 262.17 |
824860800000 | 268.04 |
824947200000 | 269.79 |
825033600000 | 268.76 |
825292800000 | 270.32 |
825379200000 | 269.92 |
825465600000 | 274.22 |
825552000000 | 277.67 |
825638400000 | 277.25 |
825897600000 | 280.93 |
825984000000 | 278.78 |
826070400000 | 280.95 |
826156800000 | 275.74 |
826243200000 | 279.14 |
826502400000 | 265.34 |
826588800000 | 271.29 |
826675200000 | 270.88 |
826761600000 | 274.26 |
826848000000 | 274.66 |
827107200000 | 276.72 |
827193600000 | 278.68 |
827280000000 | 278.73 |
827366400000 | 281.99 |
827452800000 | 282.08 |
827712000000 | 284.39 |
827798400000 | 286.32 |
827884800000 | 288.38 |
827971200000 | 281.9 |
828057600000 | 280.87 |
828316800000 | 282.1 |
828403200000 | 283.37 |
828489600000 | 280.88 |
828576000000 | 277.53 |
828662400000 | 278.17 |
828921600000 | 277.85 |
829008000000 | 278.92 |
829094400000 | 277.54 |
829180800000 | 277.07 |
829267200000 | 276.59 |
829526400000 | 277.16 |
829612800000 | 274.95 |
829699200000 | 278.51 |
829785600000 | 276.72 |
829872000000 | 281.01 |
830131200000 | 282.43 |
830217600000 | 283.94 |
830304000000 | 288.43 |
830390400000 | 292.61 |
830476800000 | 293.4 |
830736000000 | 293.52 |
830822400000 | 294.84 |
830908800000 | 295.33 |
830995200000 | 295.56 |
831081600000 | 288.62 |
831340800000 | 288.44 |
831427200000 | 288.53 |
831513600000 | 280.72 |
831600000000 | 278.43 |
831686400000 | 276.44 |
831945600000 | 278.78 |
832032000000 | 280.43 |
832118400000 | 277.84 |
832204800000 | 275.7 |
832291200000 | 275.64 |
832550400000 | 275.14 |
832636800000 | 274.86 |
832723200000 | 275.59 |
832809600000 | 275.16 |
832896000000 | 277.45 |
833155200000 | 277.88 |
833241600000 | 278.48 |
833328000000 | 279.25 |
833414400000 | 278.74 |
833500800000 | 279.19 |
833760000000 | 271.71 |
833846400000 | 273.56 |
833932800000 | 272.61 |
834019200000 | 272.41 |
834105600000 | 276.61 |
834364800000 | 276.72 |
834451200000 | 273.55 |
834537600000 | 269.76 |
834624000000 | 270.45 |
834710400000 | 273.29 |
834969600000 | 272.51 |
835056000000 | 277.35 |
835142400000 | 279.68 |
835228800000 | 280.75 |
835315200000 | 281.06 |
835574400000 | 281.06 |
835660800000 | 281.84 |
835747200000 | 282.61 |
835833600000 | 277.78 |
835920000000 | 278.33 |
836179200000 | 279.11 |
836265600000 | 282 |
836352000000 | 277.98 |
836438400000 | 278.08 |
836524800000 | 285.84 |
836784000000 | 278.08 |
836870400000 | 279 |
836956800000 | 276.7 |
837043200000 | 272.91 |
837129600000 | 271.12 |
837388800000 | 269.59 |
837475200000 | 258.58 |
837561600000 | 253.39 |
837648000000 | 250.68 |
837734400000 | 251.01 |
837993600000 | 244.22 |
838080000000 | 240.6 |
838166400000 | 236.78 |
838252800000 | 237.11 |
838339200000 | 240.4 |
838598400000 | 238.92 |
838684800000 | 236.72 |
838771200000 | 241.27 |
838857600000 | 240.16 |
838944000000 | 246.51 |
839203200000 | 250.29 |
839289600000 | 248.09 |
839376000000 | 248.39 |
839462400000 | 249.41 |
839548800000 | 247.37 |
839808000000 | 248.25 |
839894400000 | 248.04 |
839980800000 | 248.05 |
840067200000 | 248 |
840153600000 | 248.99 |
840412800000 | 251.4 |
840499200000 | 248.75 |
840585600000 | 249.31 |
840672000000 | 248.14 |
840758400000 | 254.13 |
841017600000 | 251.08 |
841104000000 | 250.74 |
841190400000 | 258.66 |
841276800000 | 256.54 |
841363200000 | 255.42 |
841622400000 | 256.78 |
841708800000 | 252.82 |
841795200000 | 254.47 |
841881600000 | 254.04 |
841968000000 | 253.33 |
842227200000 | 256.27 |
842313600000 | 259.75 |
842400000000 | 257.95 |
842486400000 | 255.99 |
842572800000 | 256.83 |
842832000000 | 257.84 |
842918400000 | 258.53 |
843004800000 | 255.63 |
843091200000 | 259.52 |
843177600000 | 257.47 |
843436800000 | 253.75 |
843523200000 | 251.04 |
843609600000 | 254.65 |
843696000000 | 254.93 |
843782400000 | 255.87 |
844041600000 | 256.03 |
844128000000 | 255.49 |
844214400000 | 257.83 |
844300800000 | 256.98 |
844387200000 | 260.41 |
844646400000 | 266.82 |
844732800000 | 267.86 |
844819200000 | 263.77 |
844905600000 | 263.38 |
844992000000 | 267.06 |
845251200000 | 272.25 |
845337600000 | 270.94 |
845424000000 | 270.84 |
845510400000 | 271.43 |
845596800000 | 275.36 |
845856000000 | 275.07 |
845942400000 | 268.17 |
846028800000 | 261.95 |
846115200000 | 267.19 |
846201600000 | 261.63 |
846460800000 | 260.13 |
846547200000 | 255.29 |
846633600000 | 257.32 |
846720000000 | 259.86 |
846806400000 | 257.82 |
847065600000 | 260.89 |
847152000000 | 264.51 |
847238400000 | 264.88 |
847324800000 | 261.77 |
847411200000 | 262.6 |
847670400000 | 258.79 |
847756800000 | 256.89 |
847843200000 | 253.55 |
847929600000 | 253.8 |
848016000000 | 253.95 |
848275200000 | 252.45 |
848361600000 | 251.46 |
848448000000 | 253.21 |
848534400000 | 255.22 |
848620800000 | 255.54 |
848880000000 | 255.62 |
848966400000 | 259.76 |
849052800000 | 256.89 |
849139200000 | 256.44 |
849225600000 | 258.48 |
849484800000 | 259.2 |
849571200000 | 251.57 |
849657600000 | 251.19 |
849744000000 | 253.59 |
849830400000 | 248.43 |
850089600000 | 253.78 |
850176000000 | 258.72 |
850262400000 | 255.16 |
850348800000 | 253.29 |
850435200000 | 250.33 |
850694400000 | 251.15 |
850780800000 | 252.55 |
850867200000 | 254.29 |
850953600000 | 257.9 |
851040000000 | 261.54 |
851299200000 | 261.64 |
851385600000 | 258.65 |
851472000000 | 258.17 |
851558400000 | 258.29 |
851644800000 | 259.63 |
851904000000 | 259.7 |
851990400000 | 258.87 |
852076800000 | 259.49 |
852163200000 | 256.79 |
852249600000 | 259.09 |
852508800000 | 260.33 |
852595200000 | 261.14 |
852681600000 | 263.02 |
852768000000 | 263.15 |
852854400000 | 262.31 |
853113600000 | 264.71 |
853200000000 | 267.73 |
853286400000 | 268.95 |
853372800000 | 269.7 |
853459200000 | 271.07 |
853718400000 | 273.54 |
853804800000 | 273.1 |
853891200000 | 275.75 |
853977600000 | 273.8 |
854064000000 | 272.45 |
854323200000 | 274.85 |
854409600000 | 269.07 |
854496000000 | 269.62 |
854582400000 | 261.82 |
854668800000 | 267.43 |
854928000000 | 271.74 |
855014400000 | 271.72 |
855100800000 | 274.24 |
855187200000 | 273.01 |
855273600000 | 272.9 |
855532800000 | 271.77 |
855619200000 | 272.78 |
855705600000 | 278.8 |
855792000000 | 278.8 |
855878400000 | 278.61 |
856137600000 | 283.22 |
856224000000 | 280.63 |
856310400000 | 285.79 |
856396800000 | 282.94 |
856483200000 | 283.97 |
856742400000 | 281.91 |
856828800000 | 291.22 |
856915200000 | 293.72 |
857001600000 | 290 |
857088000000 | 287.42 |
857347200000 | 286.4 |
857433600000 | 289.11 |
857520000000 | 286.5 |
857606400000 | 289.55 |
857692800000 | 287.74 |
857952000000 | 288.57 |
858038400000 | 293.57 |
858124800000 | 291.41 |
858211200000 | 292.77 |
858297600000 | 287.75 |
858556800000 | 286.1 |
858643200000 | 272.37 |
858729600000 | 266.35 |
858816000000 | 270.4 |
858902400000 | 265.22 |
859161600000 | 269.17 |
859248000000 | 267.28 |
859334400000 | 266.02 |
859420800000 | 260.89 |
859507200000 | 261.88 |
859766400000 | 261.07 |
859852800000 | 250.44 |
859939200000 | 253.42 |
860025600000 | 249.11 |
860112000000 | 251.52 |
860371200000 | 254.23 |
860457600000 | 257.84 |
860544000000 | 260.94 |
860630400000 | 259.16 |
860716800000 | 258.26 |
860976000000 | 255.55 |
861062400000 | 258.88 |
861148800000 | 263.35 |
861235200000 | 261.42 |
861321600000 | 262.5 |
861580800000 | 263.71 |
861667200000 | 265.52 |
861753600000 | 267.22 |
861840000000 | 266.86 |
861926400000 | 268.59 |
862185600000 | 265.1 |
862272000000 | 265.6 |
862358400000 | 266.86 |
862444800000 | 268.67 |
862531200000 | 266.22 |
862790400000 | 265.9 |
862876800000 | 267.34 |
862963200000 | 268.63 |
863049600000 | 266.18 |
863136000000 | 266.38 |
863395200000 | 267.67 |
863481600000 | 263.42 |
863568000000 | 258.01 |
863654400000 | 258 |
863740800000 | 259.45 |
864000000000 | 260.14 |
864086400000 | 256.16 |
864172800000 | 263.52 |
864259200000 | 259.94 |
864345600000 | 256.63 |
864604800000 | 257.39 |
864691200000 | 258.8 |
864777600000 | 257.96 |
864864000000 | 259.59 |
864950400000 | 264.98 |
865209600000 | 267.12 |
865296000000 | 266.84 |
865382400000 | 262.88 |
865468800000 | 262.73 |
865555200000 | 263.35 |
865814400000 | 262.24 |
865900800000 | 264.49 |
865987200000 | 263.31 |
866073600000 | 275.69 |
866160000000 | 271.38 |
866419200000 | 270.06 |
866505600000 | 268.9 |
866592000000 | 268.36 |
866678400000 | 271.91 |
866764800000 | 274.25 |
867024000000 | 278.34 |
867110400000 | 277.18 |
867196800000 | 281.16 |
867283200000 | 279.08 |
867369600000 | 276.95 |
867628800000 | 280.19 |
867715200000 | 282.74 |
867801600000 | 285.59 |
867888000000 | 284.9 |
867974400000 | 282.93 |
868233600000 | 280.89 |
868320000000 | 283.49 |
868406400000 | 282.48 |
868492800000 | 280.51 |
868579200000 | 282.17 |
868838400000 | 279.93 |
868924800000 | 275.98 |
869011200000 | 275.16 |
869097600000 | 278.24 |
869184000000 | 279.41 |
869443200000 | 274.59 |
869529600000 | 276.43 |
869616000000 | 276.72 |
869702400000 | 280.79 |
869788800000 | 281.42 |
870048000000 | 284.75 |
870134400000 | 291.78 |
870220800000 | 286.66 |
870307200000 | 288.99 |
870393600000 | 287.82 |
870652800000 | 287.17 |
870739200000 | 286.34 |
870825600000 | 290.36 |
870912000000 | 286.97 |
870998400000 | 283.98 |
871257600000 | 276.91 |
871344000000 | 278.47 |
871430400000 | 275.18 |
871516800000 | 275.78 |
871603200000 | 276.92 |
871862400000 | 275.9 |
871948800000 | 276.86 |
872035200000 | 280.74 |
872121600000 | 280.33 |
872208000000 | 275.92 |
872467200000 | 276.5 |
872553600000 | 274.17 |
872640000000 | 277.54 |
872726400000 | 272.92 |
872812800000 | 275.75 |
873072000000 | 274.79 |
873158400000 | 279.79 |
873244800000 | 284.18 |
873331200000 | 282.22 |
873417600000 | 281.98 |
873676800000 | 285.86 |
873763200000 | 287.17 |
873849600000 | 282.7 |
873936000000 | 276.45 |
874022400000 | 273.23 |
874281600000 | 270.65 |
874368000000 | 272.74 |
874454400000 | 277.38 |
874540800000 | 282.8 |
874627200000 | 283.27 |
874886400000 | 287.88 |
874972800000 | 294.68 |
875059200000 | 294.86 |
875145600000 | 299.13 |
875232000000 | 301.5 |
875491200000 | 301.81 |
875577600000 | 301.79 |
875664000000 | 304.29 |
875750400000 | 302.9 |
875836800000 | 295.15 |
876096000000 | 296.4 |
876182400000 | 296.24 |
876268800000 | 298.14 |
876355200000 | 296.28 |
876441600000 | 298.76 |
876700800000 | 295.12 |
876787200000 | 295.1 |
876873600000 | 293.61 |
876960000000 | 296.25 |
877046400000 | 296.59 |
877305600000 | 293.31 |
877392000000 | 291.62 |
877478400000 | 292.61 |
877564800000 | 282.63 |
877651200000 | 278.72 |
877910400000 | 270.6 |
877996800000 | 254.51 |
878083200000 | 263.88 |
878169600000 | 264.86 |
878256000000 | 271.74 |
878515200000 | 279.68 |
878601600000 | 274.02 |
878688000000 | 274.92 |
878774400000 | 283.28 |
878860800000 | 273.54 |
879120000000 | 275.89 |
879206400000 | 277.14 |
879292800000 | 270.7 |
879379200000 | 278 |
879465600000 | 277.62 |
879724800000 | 280.2 |
879811200000 | 278.31 |
879897600000 | 273.7 |
879984000000 | 277.74 |
880070400000 | 283.61 |
880329600000 | 287.05 |
880416000000 | 284.76 |
880502400000 | 291.1 |
880588800000 | 290.89 |
880675200000 | 293.62 |
880934400000 | 299.29 |
881020800000 | 296.33 |
881107200000 | 295.74 |
881193600000 | 302.52 |
881280000000 | 305.33 |
881539200000 | 311.92 |
881625600000 | 311.98 |
881712000000 | 308.99 |
881798400000 | 293.89 |
881884800000 | 292.96 |
882144000000 | 289.92 |
882230400000 | 288.86 |
882316800000 | 294.26 |
882403200000 | 290.02 |
882489600000 | 286.1 |
882748800000 | 283.44 |
882835200000 | 289.76 |
882921600000 | 294.12 |
883008000000 | 293.6 |
883094400000 | 294.29 |
883353600000 | 298.89 |
883440000000 | 300.31 |
883526400000 | 304.05 |
883612800000 | 304.14 |
883699200000 | 303.9 |
883958400000 | 306.72 |
884044800000 | 310 |
884131200000 | 304.9 |
884217600000 | 297.15 |
884304000000 | 296.27 |
884563200000 | 286.57 |
884649600000 | 301.59 |
884736000000 | 305 |
884822400000 | 305.94 |
884908800000 | 318.89 |
885168000000 | 321.34 |
885254400000 | 323.62 |
885340800000 | 324.69 |
885427200000 | 316.6 |
885513600000 | 318.51 |
885772800000 | 323.8 |
885859200000 | 329.71 |
885945600000 | 332.99 |
886032000000 | 327.26 |
886118400000 | 334.51 |
886377600000 | 332.44 |
886464000000 | 324.43 |
886550400000 | 329.42 |
886636800000 | 332.92 |
886723200000 | 332.59 |
886982400000 | 343.5 |
887068800000 | 342.74 |
887155200000 | 342.51 |
887241600000 | 338.61 |
887328000000 | 341.27 |
887587200000 | 332.54 |
887673600000 | 341.44 |
887760000000 | 340.08 |
887846400000 | 341.73 |
887932800000 | 336.82 |
888192000000 | 331.1 |
888278400000 | 334.57 |
888364800000 | 341.07 |
888451200000 | 342.45 |
888537600000 | 343.49 |
888796800000 | 346.11 |
888883200000 | 344.93 |
888969600000 | 346.62 |
889056000000 | 339.37 |
889142400000 | 344.7 |
889401600000 | 341.8 |
889488000000 | 345.57 |
889574400000 | 350.85 |
889660800000 | 356.5 |
889747200000 | 353.32 |
890006400000 | 355.72 |
890092800000 | 364.04 |
890179200000 | 361.1 |
890265600000 | 361.67 |
890352000000 | 368.99 |
890611200000 | 366.11 |
890697600000 | 367.29 |
890784000000 | 362.08 |
890870400000 | 362.8 |
890956800000 | 360.48 |
891216000000 | 355.74 |
891302400000 | 353.53 |
891388800000 | 354.7 |
891475200000 | 358.63 |
891561600000 | 363.27 |
891820800000 | 371.35 |
891907200000 | 366.04 |
891993600000 | 367.11 |
892080000000 | 363.27 |
892166400000 | 364.59 |
892425600000 | 363.52 |
892512000000 | 356.98 |
892598400000 | 361.67 |
892684800000 | 360.75 |
892771200000 | 364.79 |
893030400000 | 366.12 |
893116800000 | 365.68 |
893203200000 | 359.54 |
893289600000 | 363.82 |
893376000000 | 355.41 |
893635200000 | 343.29 |
893721600000 | 337.6 |
893808000000 | 335.5 |
893894400000 | 340.34 |
893980800000 | 347.18 |
894240000000 | 347.95 |
894326400000 | 348.31 |
894412800000 | 343.43 |
894499200000 | 338.58 |
894585600000 | 332.73 |
894844800000 | 334.82 |
894931200000 | 326.64 |
895017600000 | 321.4 |
895104000000 | 320.94 |
895190400000 | 327.51 |
895449600000 | 322.57 |
895536000000 | 322.02 |
895622400000 | 318.84 |
895708800000 | 321.37 |
895795200000 | 315.21 |
896054400000 | 315.58 |
896140800000 | 315.74 |
896227200000 | 310.49 |
896313600000 | 314.05 |
896400000000 | 314.64 |
896659200000 | 306.31 |
896745600000 | 308.98 |
896832000000 | 304.46 |
896918400000 | 300.83 |
897004800000 | 295.86 |
897264000000 | 293.46 |
897350400000 | 295.9 |
897436800000 | 295.49 |
897523200000 | 292.28 |
897609600000 | 307.94 |
897868800000 | 317.04 |
897955200000 | 308.92 |
898041600000 | 322.75 |
898128000000 | 330.16 |
898214400000 | 338.75 |
898473600000 | 330.35 |
898560000000 | 320.57 |
898646400000 | 323.16 |
898732800000 | 332.18 |
898819200000 | 340.3 |
899078400000 | 346.41 |
899164800000 | 375.37 |
899251200000 | 375.09 |
899337600000 | 379.26 |
899424000000 | 379.6 |
899683200000 | 379.79 |
899769600000 | 384.92 |
899856000000 | 380.91 |
899942400000 | 383 |
900028800000 | 377.5 |
900288000000 | 371.84 |
900374400000 | 373.14 |
900460800000 | 371.46 |
900547200000 | 377.62 |
900633600000 | 378.14 |
900892800000 | 380.44 |
900979200000 | 378.33 |
901065600000 | 371.45 |
901152000000 | 364.28 |
901238400000 | 356.6 |
901497600000 | 346.15 |
901584000000 | 345.26 |
901670400000 | 337.68 |
901756800000 | 341.75 |
901843200000 | 339.12 |
902102400000 | 335.52 |
902188800000 | 335.06 |
902275200000 | 327.88 |
902361600000 | 320.3 |
902448000000 | 315.89 |
902707200000 | 322.05 |
902793600000 | 315.95 |
902880000000 | 314.34 |
902966400000 | 319.67 |
903052800000 | 325.18 |
903312000000 | 321.33 |
903398400000 | 328.31 |
903484800000 | 337.9 |
903571200000 | 340.41 |
903657600000 | 335.86 |
903916800000 | 331.29 |
904003200000 | 330.72 |
904089600000 | 325.61 |
904176000000 | 315.89 |
904262400000 | 302.77 |
904521600000 | 289.6 |
904608000000 | 284.69 |
904694400000 | 298.84 |
904780800000 | 294.85 |
904867200000 | 290.38 |
905126400000 | 298.44 |
905212800000 | 292.9 |
905299200000 | 291.7 |
905385600000 | 285.99 |
905472000000 | 284.64 |
905731200000 | 289.18 |
905817600000 | 296.28 |
905904000000 | 294.02 |
905990400000 | 293.99 |
906076800000 | 290.69 |
906336000000 | 281.87 |
906422400000 | 282.82 |
906508800000 | 287.88 |
906595200000 | 297.43 |
906681600000 | 287.94 |
906940800000 | 298.93 |
907027200000 | 299.4 |
907113600000 | 293.48 |
907200000000 | 289.43 |
907286400000 | 278.25 |
907545600000 | 265.53 |
907632000000 | 256.45 |
907718400000 | 269.55 |
907804800000 | 259.14 |
907891200000 | 254.97 |
908150400000 | 274.47 |
908236800000 | 272.39 |
908323200000 | 273.27 |
908409600000 | 271.83 |
908496000000 | 278.04 |
908755200000 | 281.44 |
908841600000 | 283.12 |
908928000000 | 299.56 |
909014400000 | 283.92 |
909100800000 | 289.25 |
909360000000 | 297.08 |
909446400000 | 303 |
909532800000 | 305.23 |
909619200000 | 307.33 |
909705600000 | 312.96 |
909964800000 | 317.35 |
910051200000 | 329.06 |
910137600000 | 332.55 |
910224000000 | 327.27 |
910310400000 | 331.04 |
910569600000 | 327.25 |
910656000000 | 318.38 |
910742400000 | 331.61 |
910828800000 | 333.83 |
910915200000 | 320.78 |
911174400000 | 317.45 |
911260800000 | 318.59 |
911347200000 | 321.37 |
911433600000 | 325.97 |
911520000000 | 334.01 |
911779200000 | 347.08 |
911865600000 | 345.2 |
911952000000 | 346.24 |
912038400000 | 345.56 |
912124800000 | 346.84 |
912384000000 | 342.24 |
912470400000 | 338.47 |
912556800000 | 334.39 |
912643200000 | 325.24 |
912729600000 | 319.34 |
912988800000 | 325.24 |
913075200000 | 325.04 |
913161600000 | 320.59 |
913248000000 | 321.52 |
913334400000 | 312.71 |
913593600000 | 299.12 |
913680000000 | 300.38 |
913766400000 | 303.17 |
913852800000 | 304.3 |
913939200000 | 312.47 |
914198400000 | 313.12 |
914284800000 | 320.09 |
914371200000 | 320.56 |
914457600000 | 323.49 |
914544000000 | 323.07 |
914803200000 | 320.96 |
914889600000 | 321.69 |
914976000000 | 327.85 |
915062400000 | 330.24 |
915148800000 | 331.29 |
915408000000 | 334.63 |
915494400000 | 325.88 |
915580800000 | 340.93 |
915667200000 | 346.41 |
915753600000 | 343.27 |
916012800000 | 344.64 |
916099200000 | 338.42 |
916185600000 | 326.18 |
916272000000 | 328.15 |
916358400000 | 329.63 |
916617600000 | 332.04 |
916704000000 | 336.35 |
916790400000 | 338.16 |
916876800000 | 337.35 |
916963200000 | 339.14 |
917222400000 | 335.94 |
917308800000 | 333.13 |
917395200000 | 347.72 |
917481600000 | 359.65 |
917568000000 | 371.48 |
917827200000 | 383.11 |
917913600000 | 380.52 |
918000000000 | 387.31 |
918086400000 | 394.17 |
918172800000 | 384.44 |
918432000000 | 378.24 |
918518400000 | 375.97 |
918604800000 | 369.52 |
918691200000 | 380.74 |
918777600000 | 376.1 |
919036800000 | 375.47 |
919123200000 | 374.42 |
919209600000 | 375.02 |
919296000000 | 373.76 |
919382400000 | 382.63 |
919641600000 | 383.64 |
919728000000 | 387.39 |
919814400000 | 384.32 |
919900800000 | 375.39 |
919987200000 | 375.61 |
920246400000 | 387.89 |
920332800000 | 386.73 |
920419200000 | 385.55 |
920505600000 | 389.37 |
920592000000 | 392.87 |
920851200000 | 396.19 |
920937600000 | 395.19 |
921024000000 | 394.99 |
921110400000 | 390.11 |
921196800000 | 399.44 |
921456000000 | 399.71 |
921542400000 | 388.42 |
921628800000 | 394.85 |
921715200000 | 397.66 |
921801600000 | 401.31 |
922060800000 | 402.65 |
922147200000 | 396.49 |
922233600000 | 393.09 |
922320000000 | 404.73 |
922406400000 | 405.33 |
922665600000 | 403.01 |
922752000000 | 404.03 |
922838400000 | 410.22 |
922924800000 | 411.27 |
923011200000 | 413.77 |
923270400000 | 413.13 |
923356800000 | 440.79 |
923443200000 | 450.51 |
923529600000 | 468.02 |
923616000000 | 471.06 |
923875200000 | 464.13 |
923961600000 | 468.82 |
924048000000 | 461.41 |
924134400000 | 464.12 |
924220800000 | 460.62 |
924480000000 | 472.55 |
924566400000 | 461.84 |
924652800000 | 457.78 |
924739200000 | 463.65 |
924825600000 | 470.74 |
925084800000 | 473.18 |
925171200000 | 473.87 |
925257600000 | 475.55 |
925344000000 | 465.29 |
925430400000 | 467.6 |
925689600000 | 459.79 |
925776000000 | 456.21 |
925862400000 | 452.99 |
925948800000 | 459.05 |
926035200000 | 452.34 |
926294400000 | 447.93 |
926380800000 | 458.48 |
926467200000 | 472.7 |
926553600000 | 475.42 |
926640000000 | 477 |
926899200000 | 465.67 |
926985600000 | 462.97 |
927072000000 | 459.46 |
927158400000 | 460.19 |
927244800000 | 455.28 |
927504000000 | 454.12 |
927590400000 | 446.09 |
927676800000 | 458.67 |
927763200000 | 457.44 |
927849600000 | 458.54 |
928108800000 | 457.63 |
928195200000 | 456.23 |
928281600000 | 465.41 |
928368000000 | 485.09 |
928454400000 | 487.85 |
928713600000 | 501.83 |
928800000000 | 501.84 |
928886400000 | 507.23 |
928972800000 | 513.54 |
929059200000 | 500.23 |
929318400000 | 499.92 |
929404800000 | 497.24 |
929491200000 | 502.63 |
929577600000 | 507.16 |
929664000000 | 499.85 |
929923200000 | 499.7 |
930009600000 | 512.36 |
930096000000 | 514.5 |
930182400000 | 497.25 |
930268800000 | 502.59 |
930528000000 | 501.07 |
930614400000 | 499.97 |
930700800000 | 501.41 |
930787200000 | 514.76 |
930873600000 | 534.28 |
931132800000 | 549.68 |
931219200000 | 557.03 |
931305600000 | 549.56 |
931392000000 | 542.33 |
931478400000 | 534.19 |
931737600000 | 537.92 |
931824000000 | 541.29 |
931910400000 | 545.61 |
931996800000 | 550.57 |
932083200000 | 550.37 |
932342400000 | 540.17 |
932428800000 | 541.88 |
932515200000 | 527.82 |
932601600000 | 517.21 |
932688000000 | 510.72 |
932947200000 | 495.54 |
933033600000 | 496.67 |
933120000000 | 498.58 |
933206400000 | 509.08 |
933292800000 | 511.51 |
933552000000 | 506.12 |
933638400000 | 509.4 |
933724800000 | 500.62 |
933811200000 | 491.09 |
933897600000 | 483.46 |
934156800000 | 481.22 |
934243200000 | 473 |
934329600000 | 467.73 |
934416000000 | 464.17 |
934502400000 | 469.37 |
934761600000 | 477.66 |
934848000000 | 484.17 |
934934400000 | 494.12 |
935020800000 | 481.71 |
935107200000 | 482.24 |
935366400000 | 492.43 |
935452800000 | 487.61 |
935539200000 | 480.62 |
935625600000 | 481.27 |
935712000000 | 480.38 |
935971200000 | 477.95 |
936057600000 | 467.1 |
936144000000 | 469.47 |
936230400000 | 470.25 |
936316800000 | 472.89 |
936576000000 | 487.77 |
936662400000 | 481.76 |
936748800000 | 488.63 |
936835200000 | 506.06 |
936921600000 | 524.12 |
937180800000 | 520.5 |
937267200000 | 521.38 |
937353600000 | 512.53 |
937440000000 | 499.46 |
937526400000 | 496.16 |
937785600000 | 505.55 |
937872000000 | 499.59 |
937958400000 | 494.19 |
938044800000 | 490.88 |
938131200000 | 485.6 |
938390400000 | 477.09 |
938476800000 | 483 |
938563200000 | 474.1 |
938649600000 | 474.1 |
938736000000 | 485.31 |
938995200000 | 482.87 |
939081600000 | 487.05 |
939168000000 | 491.36 |
939254400000 | 496.37 |
939340800000 | 500.91 |
939600000000 | 510.18 |
939686400000 | 508.65 |
939772800000 | 497.49 |
939859200000 | 494.99 |
939945600000 | 471.52 |
940204800000 | 459.6 |
940291200000 | 457.05 |
940377600000 | 474.56 |
940464000000 | 475.74 |
940550400000 | 494.41 |
940809600000 | 508.01 |
940896000000 | 507.5 |
940982400000 | 504.2 |
941068800000 | 507.08 |
941155200000 | 519.58 |
941414400000 | 532.97 |
941500800000 | 536.44 |
941587200000 | 542.74 |
941673600000 | 556.89 |
941760000000 | 560.52 |
942019200000 | 555.5 |
942105600000 | 559.53 |
942192000000 | 569.02 |
942278400000 | 575.27 |
942364800000 | 594.63 |
942624000000 | 600.94 |
942710400000 | 593.99 |
942796800000 | 596.08 |
942883200000 | 601.91 |
942969600000 | 612.73 |
943228800000 | 609.35 |
943315200000 | 615.35 |
943401600000 | 611.13 |
943488000000 | 606.63 |
943574400000 | 616.96 |
943833600000 | 624.15 |
943920000000 | 626.92 |
944006400000 | 618.55 |
944092800000 | 629.83 |
944179200000 | 650.01 |
944438400000 | 664.78 |
944524800000 | 655.43 |
944611200000 | 660.91 |
944697600000 | 679.83 |
944784000000 | 687.1 |
945043200000 | 679.08 |
945129600000 | 676.48 |
945216000000 | 679.52 |
945302400000 | 689.96 |
945388800000 | 698.35 |
945648000000 | 683.69 |
945734400000 | 684.98 |
945820800000 | 694.82 |
945907200000 | 686.69 |
945993600000 | 693.09 |
946252800000 | 689.62 |
946339200000 | 697.53 |
946425600000 | 709.53 |
946512000000 | 713.5 |
946598400000 | 717.33 |
946857600000 | 707.5 |
946944000000 | 692.94 |
947030400000 | 651.49 |
947116800000 | 638.24 |
947203200000 | 634.84 |
947462400000 | 648.94 |
947548800000 | 753.76 |
947635200000 | 739.98 |
947721600000 | 736.92 |
947808000000 | 744.85 |
948067200000 | 738.55 |
948153600000 | 741.81 |
948240000000 | 720.84 |
948326400000 | 729.44 |
948412800000 | 714.18 |
948672000000 | 721.83 |
948758400000 | 728.33 |
948844800000 | 729.7 |
948931200000 | 754.54 |
949017600000 | 755.64 |
949276800000 | 788.83 |
949363200000 | 800.85 |
949449600000 | 846.61 |
949536000000 | 873.13 |
949622400000 | 843.74 |
949881600000 | 867.52 |
949968000000 | 881.53 |
950054400000 | 924.23 |
950140800000 | 968.01 |
950227200000 | 951.65 |
950486400000 | 959.53 |
950572800000 | 956.21 |
950659200000 | 960.29 |
950745600000 | 966.78 |
950832000000 | 956.91 |
951091200000 | 958.4 |
951177600000 | 914.99 |
951264000000 | 908.43 |
951350400000 | 887.6 |
951436800000 | 924.17 |
951696000000 | 951.39 |
951782400000 | 966.79 |
951868800000 | 988.07 |
951955200000 | 1015.15 |
952041600000 | 1043.31 |
952300800000 | 1013.19 |
952387200000 | 1005.57 |
952473600000 | 1004.99 |
952560000000 | 991.41 |
952646400000 | 976.25 |
952905600000 | 920.15 |
952992000000 | 913.42 |
953078400000 | 887.62 |
953164800000 | 884.56 |
953251200000 | 905.28 |
953510400000 | 931.46 |
953596800000 | 954.07 |
953683200000 | 948.54 |
953769600000 | 906.53 |
953856000000 | 902.66 |
954115200000 | 925.1 |
954201600000 | 935.65 |
954288000000 | 948.31 |
954374400000 | 934.2 |
954460800000 | 911.63 |
954720000000 | 906.69 |
954806400000 | 867.36 |
954892800000 | 841.58 |
954979200000 | 842.97 |
955065600000 | 884.86 |
955324800000 | 914.75 |
955411200000 | 896.23 |
955497600000 | 866.96 |
955584000000 | 832.15 |
955670400000 | 818.28 |
955929600000 | 727.92 |
956016000000 | 757.02 |
956102400000 | 793.65 |
956188800000 | 805.63 |
956275200000 | 807.73 |
956534400000 | 818.15 |
956620800000 | 837.1 |
956707200000 | 870.42 |
956793600000 | 883.92 |
956880000000 | 893.3 |
957139200000 | 900.66 |
957225600000 | 916.93 |
957312000000 | 922.43 |
957398400000 | 902.27 |
957484800000 | 897.29 |
957744000000 | 880.83 |
957830400000 | 880.99 |
957916800000 | 855.51 |
958003200000 | 821.83 |
958089600000 | 821.54 |
958348800000 | 824.01 |
958435200000 | 865.13 |
958521600000 | 871.65 |
958608000000 | 835.8 |
958694400000 | 825.61 |
958953600000 | 773.32 |
959040000000 | 762.29 |
959126400000 | 738.52 |
959212800000 | 740.53 |
959299200000 | 721.64 |
959558400000 | 733.76 |
959644800000 | 746.84 |
959731200000 | 765.87 |
959817600000 | 767.52 |
959904000000 | 804.39 |
960163200000 | 818.78 |
960249600000 | 824.53 |
960336000000 | 799.53 |
960422400000 | 805.65 |
960508800000 | 822.16 |
960768000000 | 819.91 |
960854400000 | 797.27 |
960940800000 | 791.78 |
961027200000 | 808.51 |
961113600000 | 804.21 |
961372800000 | 826.53 |
961459200000 | 834.26 |
961545600000 | 867.45 |
961632000000 | 860.09 |
961718400000 | 842.21 |
961977600000 | 822.51 |
962064000000 | 812.35 |
962150400000 | 817.85 |
962236800000 | 835.79 |
962323200000 | 847.09 |
962582400000 | 856.39 |
962668800000 | 853.44 |
962755200000 | 841.61 |
962841600000 | 839.07 |
962928000000 | 829.14 |
963187200000 | 832.19 |
963273600000 | 823.55 |
963360000000 | 817.34 |
963446400000 | 810.98 |
963532800000 | 806.04 |
963792000000 | 770.27 |
963878400000 | 808.61 |
963964800000 | 816.55 |
964051200000 | 820.69 |
964137600000 | 820.83 |
964396800000 | 806.72 |
964483200000 | 783.21 |
964569600000 | 778.92 |
964656000000 | 773.74 |
964742400000 | 770.03 |
965001600000 | 768.77 |
965088000000 | 784.96 |
965174400000 | 793.72 |
965260800000 | 795.93 |
965347200000 | 781 |
965606400000 | 802.58 |
965692800000 | 806.7 |
965779200000 | 807.43 |
965865600000 | 798.27 |
965952000000 | 803.48 |
966211200000 | 798.41 |
966297600000 | 809.85 |
966384000000 | 825.9 |
966470400000 | 812.58 |
966556800000 | 828.16 |
966816000000 | 829.4 |
966902400000 | 829.81 |
966988800000 | 828.59 |
967075200000 | 829.7 |
967161600000 | 832.45 |
967420800000 | 832.39 |
967507200000 | 840.34 |
967593600000 | 845.95 |
967680000000 | 835.39 |
967766400000 | 841.88 |
968025600000 | 866.86 |
968112000000 | 870.51 |
968198400000 | 880.48 |
968284800000 | 866.82 |
968371200000 | 877.43 |
968630400000 | 878.82 |
968716800000 | 874.57 |
968803200000 | 893.22 |
968889600000 | 885.89 |
968976000000 | 908.58 |
969235200000 | 879.59 |
969321600000 | 863.68 |
969408000000 | 856.74 |
969494400000 | 853.45 |
969580800000 | 815.52 |
969840000000 | 838.53 |
969926400000 | 839.84 |
970012800000 | 850.48 |
970099200000 | 860.62 |
970185600000 | 862.27 |
970444800000 | 862.82 |
970531200000 | 853.13 |
970617600000 | 840.45 |
970704000000 | 816.85 |
970790400000 | 793.85 |
971049600000 | 793.67 |
971136000000 | 790.07 |
971222400000 | 785.26 |
971308800000 | 757.11 |
971395200000 | 742.54 |
971654400000 | 777.45 |
971740800000 | 767.12 |
971827200000 | 745.18 |
971913600000 | 724.24 |
972000000000 | 759.46 |
972259200000 | 766.36 |
972345600000 | 759.63 |
972432000000 | 752.81 |
972518400000 | 740.17 |
972604800000 | 741.57 |
972864000000 | 759.38 |
972950400000 | 735.11 |
973036800000 | 737.42 |
973123200000 | 741.43 |
973209600000 | 757.89 |
973468800000 | 769.8 |
973555200000 | 782.91 |
973641600000 | 767.59 |
973728000000 | 734.36 |
973814400000 | 689.26 |
974073600000 | 690.96 |
974160000000 | 692.46 |
974246400000 | 700.29 |
974332800000 | 678.77 |
974419200000 | 687.39 |
974678400000 | 668.72 |
974764800000 | 663.49 |
974851200000 | 658.06 |
974937600000 | 655.13 |
975024000000 | 657.61 |
975283200000 | 667.73 |
975369600000 | 664.61 |
975456000000 | 649.03 |
975542400000 | 642.3 |
975628800000 | 635.09 |
975888000000 | 630.42 |
975974400000 | 637.05 |
976060800000 | 654.17 |
976147200000 | 648.34 |
976233600000 | 635.24 |
976492800000 | 638.05 |
976579200000 | 645.84 |
976665600000 | 637.03 |
976752000000 | 620.07 |
976838400000 | 594.12 |
977097600000 | 605.38 |
977184000000 | 608.19 |
977270400000 | 597.17 |
977356800000 | 560.28 |
977443200000 | 556.84 |
977702400000 | 556.4 |
977788800000 | 553.71 |
977875200000 | 546.35 |
977961600000 | 545.35 |
978048000000 | 548.79 |
978307200000 | 549.37 |
978393600000 | 559.88 |
978480000000 | 560.15 |
978566400000 | 593.16 |
978652800000 | 600.3 |
978912000000 | 584.43 |
978998400000 | 578.64 |
979084800000 | 576.99 |
979171200000 | 571.11 |
979257600000 | 584.84 |
979516800000 | 607.88 |
979603200000 | 617.54 |
979689600000 | 619.27 |
979776000000 | 631.49 |
979862400000 | 640.78 |
980121600000 | 641.22 |
980208000000 | 619.64 |
980294400000 | 625.12 |
980380800000 | 643.08 |
980467200000 | 637.64 |
980726400000 | 621.57 |
980812800000 | 628.16 |
980899200000 | 627.08 |
980985600000 | 628.92 |
981072000000 | 627.43 |
981331200000 | 597.14 |
981417600000 | 603.43 |
981504000000 | 609.53 |
981590400000 | 626.53 |
981676800000 | 620 |
981936000000 | 632.41 |
982022400000 | 646.77 |
982108800000 | 659.07 |
982195200000 | 661.3 |
982281600000 | 651.06 |
982540800000 | 639.06 |
982627200000 | 635.96 |
982713600000 | 639.9 |
982800000000 | 614.84 |
982886400000 | 601.91 |
983145600000 | 604.42 |
983232000000 | 603.52 |
983318400000 | 601.6 |
983404800000 | 592.63 |
983491200000 | 576.02 |
983750400000 | 567.53 |
983836800000 | 554.96 |
983923200000 | 563.67 |
984009600000 | 567.1 |
984096000000 | 566.11 |
984355200000 | 557.23 |
984441600000 | 536.83 |
984528000000 | 531.4 |
984614400000 | 545.71 |
984700800000 | 550.54 |
984960000000 | 543.54 |
985046400000 | 538.45 |
985132800000 | 532.53 |
985219200000 | 527.95 |
985305600000 | 527.93 |
985564800000 | 544.2 |
985651200000 | 547.65 |
985737600000 | 549.45 |
985824000000 | 538.16 |
985910400000 | 523.53 |
986169600000 | 527.47 |
986256000000 | 505.74 |
986342400000 | 501.23 |
986428800000 | 513.5 |
986515200000 | 525.91 |
986774400000 | 516.33 |
986860800000 | 525.53 |
986947200000 | 551.43 |
987033600000 | 560.41 |
987120000000 | 561.85 |
987379200000 | 563.2 |
987465600000 | 562.5 |
987552000000 | 570.01 |
987638400000 | 599.58 |
987724800000 | 577.32 |
987984000000 | 595.99 |
988070400000 | 582.97 |
988156800000 | 581.41 |
988243200000 | 583.41 |
988329600000 | 592.68 |
988588800000 | 610.2 |
988675200000 | 614.28 |
988761600000 | 626.32 |
988848000000 | 635.82 |
988934400000 | 625.21 |
989193600000 | 633.68 |
989280000000 | 633.52 |
989366400000 | 626.67 |
989452800000 | 638.67 |
989539200000 | 631.02 |
989798400000 | 628.14 |
989884800000 | 623.01 |
989971200000 | 604.32 |
990057600000 | 614.45 |
990144000000 | 620.25 |
990403200000 | 629.43 |
990489600000 | 633.37 |
990576000000 | 629.15 |
990662400000 | 614.73 |
990748800000 | 632.24 |
991008000000 | 626.08 |
991094400000 | 626.88 |
991180800000 | 615.88 |
991267200000 | 603.68 |
991353600000 | 599.58 |
991612800000 | 609.39 |
991699200000 | 607.92 |
991785600000 | 624.96 |
991872000000 | 630.33 |
991958400000 | 635.38 |
992217600000 | 636.08 |
992304000000 | 621.67 |
992390400000 | 616.76 |
992476800000 | 615.95 |
992563200000 | 616.7 |
992822400000 | 608.41 |
992908800000 | 602.22 |
992995200000 | 602.01 |
993081600000 | 603.48 |
993168000000 | 608.64 |
993427200000 | 595.35 |
993513600000 | 594.04 |
993600000000 | 588.52 |
993686400000 | 591.35 |
993772800000 | 607.67 |
994032000000 | 614.96 |
994118400000 | 631.31 |
994204800000 | 630.68 |
994291200000 | 627.79 |
994377600000 | 606.07 |
994636800000 | 596.77 |
994723200000 | 588.84 |
994809600000 | 584.51 |
994896000000 | 591.03 |
994982400000 | 597.18 |
995241600000 | 612.43 |
995328000000 | 604.89 |
995414400000 | 595.85 |
995500800000 | 590.55 |
995587200000 | 572.78 |
995846400000 | 575.01 |
995932800000 | 580.74 |
996019200000 | 564.18 |
996105600000 | 557.99 |
996192000000 | 561.84 |
996451200000 | 572.91 |
996537600000 | 581.25 |
996624000000 | 593.63 |
996710400000 | 611.73 |
996796800000 | 610.88 |
997056000000 | 596.55 |
997142400000 | 594.8 |
997228800000 | 591.96 |
997315200000 | 582.05 |
997401600000 | 581.98 |
997660800000 | 575.9 |
997747200000 | 570.35 |
997833600000 | 565.01 |
997920000000 | 548.99 |
998006400000 | 559.28 |
998265600000 | 547.22 |
998352000000 | 558.88 |
998438400000 | 554.42 |
998524800000 | 547.21 |
998611200000 | 542.98 |
998870400000 | 547.57 |
998956800000 | 539.31 |
999043200000 | 529.36 |
999129600000 | 520.22 |
999216000000 | 506.01 |
999475200000 | 524.05 |
999561600000 | 527.9 |
999648000000 | 534.92 |
999734400000 | 517.52 |
999820800000 | 491.42 |
1000080000000 | 487.57 |
1000166400000 | 490.8 |
1000252800000 | 448.35 |
1000339200000 | 455.63 |
1000425600000 | 448.03 |
1000684800000 | 406.32 |
1000771200000 | 401 |
1000857600000 | 405.81 |
1000944000000 | 400.09 |
1001030400000 | 393.04 |
1001289600000 | 402.32 |
1001376000000 | 403.74 |
1001462400000 | 398.25 |
1001548800000 | 395.86 |
1001635200000 | 410.53 |
1001894400000 | 418.35 |
1001980800000 | 423.26 |
1002067200000 | 418.22 |
1002153600000 | 427.14 |
1002240000000 | 442.94 |
1002499200000 | 426.36 |
1002585600000 | 426.09 |
1002672000000 | 425.6 |
1002758400000 | 451.2 |
1002844800000 | 466.98 |
1003104000000 | 463.33 |
1003190400000 | 460.79 |
1003276800000 | 461.33 |
1003363200000 | 452.43 |
1003449600000 | 450.79 |
1003708800000 | 456.05 |
1003795200000 | 469.11 |
1003881600000 | 488.17 |
1003968000000 | 469.47 |
1004054400000 | 473.78 |
1004313600000 | 445.44 |
1004400000000 | 443.83 |
1004486400000 | 446.49 |
1004572800000 | 451.56 |
1004659200000 | 440.7 |
1004918400000 | 443.37 |
1005004800000 | 461.35 |
1005091200000 | 461.13 |
1005177600000 | 460.57 |
1005264000000 | 470.46 |
1005523200000 | 469.85 |
1005609600000 | 472.16 |
1005696000000 | 481.62 |
1005782400000 | 494.17 |
1005868800000 | 501.29 |
1006128000000 | 506.89 |
1006214400000 | 512.58 |
1006300800000 | 505.14 |
1006387200000 | 504.77 |
1006473600000 | 508.66 |
1006732800000 | 507.4 |
1006819200000 | 507.21 |
1006905600000 | 500.67 |
1006992000000 | 485.67 |
1007078400000 | 491 |
1007337600000 | 488.45 |
1007424000000 | 479.42 |
1007510400000 | 497.44 |
1007596800000 | 515.96 |
1007683200000 | 531.05 |
1007942400000 | 518.13 |
1008028800000 | 509.95 |
1008115200000 | 500.23 |
1008201600000 | 501.93 |
1008288000000 | 484.78 |
1008547200000 | 479.32 |
1008633600000 | 485.96 |
1008720000000 | 485.75 |
1008806400000 | 489.44 |
1008892800000 | 500.9 |
1009152000000 | 505.6 |
1009238400000 | 504.03 |
1009324800000 | 500.11 |
1009411200000 | 501.14 |
1009497600000 | 504.93 |
1009756800000 | 501.48 |
1009843200000 | 502.46 |
1009929600000 | 499.03 |
1010016000000 | 492.93 |
1010102400000 | 506.73 |
1010361600000 | 511.72 |
1010448000000 | 508.35 |
1010534400000 | 508.88 |
1010620800000 | 506.6 |
1010707200000 | 499.98 |
1010966400000 | 495.91 |
1011052800000 | 498.27 |
1011139200000 | 494.35 |
1011225600000 | 485.36 |
1011312000000 | 481.36 |
1011571200000 | 477.3 |
1011657600000 | 475.87 |
1011744000000 | 472.3 |
1011830400000 | 470.73 |
1011916800000 | 483.96 |
1012176000000 | 486.4 |
1012262400000 | 470.04 |
1012348800000 | 462.29 |
1012435200000 | 470.94 |
1012521600000 | 463.45 |
1012780800000 | 460.62 |
1012867200000 | 452.19 |
1012953600000 | 441.72 |
1013040000000 | 439.19 |
1013126400000 | 452.9 |
1013385600000 | 462.99 |
1013472000000 | 463.09 |
1013558400000 | 449.65 |
1013644800000 | 442.87 |
1013731200000 | 457.53 |
1013990400000 | 465.14 |
1014076800000 | 459.73 |
1014163200000 | 455.14 |
1014249600000 | 449.44 |
1014336000000 | 427.7 |
1014595200000 | 439.02 |
1014681600000 | 448.2 |
1014768000000 | 445.16 |
1014854400000 | 442.09 |
1014940800000 | 453.18 |
1015200000000 | 468.44 |
1015286400000 | 483.92 |
1015372800000 | 492.61 |
1015459200000 | 509.98 |
1015545600000 | 506.99 |
1015804800000 | 515.2 |
1015891200000 | 499.89 |
1015977600000 | 488.2 |
1016064000000 | 491.37 |
1016150400000 | 484.04 |
1016409600000 | 499.91 |
1016496000000 | 493.14 |
1016582400000 | 493.4 |
1016668800000 | 489.06 |
1016755200000 | 486.23 |
1017014400000 | 482.53 |
1017100800000 | 473.04 |
1017187200000 | 480.1 |
1017273600000 | 484.02 |
1017360000000 | 482.71 |
1017619200000 | 476.99 |
1017705600000 | 471.67 |
1017792000000 | 462.65 |
1017878400000 | 460.45 |
1017964800000 | 469.51 |
1018224000000 | 476.45 |
1018310400000 | 461.69 |
1018396800000 | 463.72 |
1018483200000 | 468.21 |
1018569600000 | 464.65 |
1018828800000 | 460 |
1018915200000 | 468.75 |
1019001600000 | 472.27 |
1019088000000 | 476.75 |
1019174400000 | 468.46 |
1019433600000 | 480.31 |
1019520000000 | 471.51 |
1019606400000 | 468.7 |
1019692800000 | 466.12 |
1019779200000 | 465.95 |
1020038400000 | 454.23 |
1020124800000 | 450.75 |
1020211200000 | 450.5 |
1020297600000 | 453.52 |
1020384000000 | 451.66 |
1020643200000 | 436.03 |
1020729600000 | 435.58 |
1020816000000 | 446.04 |
1020902400000 | 450.92 |
1020988800000 | 446.94 |
1021248000000 | 440.6 |
1021334400000 | 444.21 |
1021420800000 | 482 |
1021507200000 | 480.75 |
1021593600000 | 490.91 |
1021852800000 | 488.48 |
1021939200000 | 486.07 |
1022025600000 | 490.09 |
1022112000000 | 483.78 |
1022198400000 | 485.45 |
1022457600000 | 483.07 |
1022544000000 | 483.37 |
1022630400000 | 480.99 |
1022716800000 | 474.77 |
1022803200000 | 463.45 |
1023062400000 | 467.24 |
1023148800000 | 462.17 |
1023235200000 | 461.46 |
1023321600000 | 454.9 |
1023408000000 | 448.07 |
1023667200000 | 446.03 |
1023753600000 | 424.58 |
1023840000000 | 430.81 |
1023926400000 | 427.1 |
1024012800000 | 415.29 |
1024272000000 | 419.2 |
1024358400000 | 425.41 |
1024444800000 | 409.81 |
1024531200000 | 413.83 |
1024617600000 | 400.29 |
1024876800000 | 389.5 |
1024963200000 | 390.36 |
1025049600000 | 363.97 |
1025136000000 | 369.16 |
1025222400000 | 365.33 |
1025481600000 | 382.2 |
1025568000000 | 376.79 |
1025654400000 | 367.57 |
1025740800000 | 382.95 |
1025827200000 | 395.1 |
1026086400000 | 387.66 |
1026172800000 | 396.21 |
1026259200000 | 388.44 |
1026345600000 | 373.4 |
1026432000000 | 375.24 |
1026691200000 | 365.11 |
1026777600000 | 356.35 |
1026864000000 | 357.09 |
1026950400000 | 355.15 |
1027036800000 | 351.42 |
1027296000000 | 337.37 |
1027382400000 | 343.43 |
1027468800000 | 332.06 |
1027555200000 | 328.26 |
1027641600000 | 319.53 |
1027900800000 | 329.67 |
1027987200000 | 344.41 |
1028073600000 | 341.35 |
1028160000000 | 334.81 |
1028246400000 | 334.81 |
1028505600000 | 321.61 |
1028592000000 | 325.19 |
1028678400000 | 336.9 |
1028764800000 | 337.29 |
1028851200000 | 345.41 |
1029110400000 | 343.64 |
1029196800000 | 344.05 |
1029283200000 | 347.97 |
1029369600000 | 355.94 |
1029456000000 | 359.91 |
1029715200000 | 363.98 |
1029801600000 | 369.29 |
1029888000000 | 360.41 |
1029974400000 | 370.04 |
1030060800000 | 371.14 |
1030320000000 | 365.29 |
1030406400000 | 360.86 |
1030492800000 | 352.97 |
1030579200000 | 347.02 |
1030665600000 | 338.25 |
1030924800000 | 340.08 |
1031011200000 | 337.76 |
1031097600000 | 328.49 |
1031184000000 | 329 |
1031270400000 | 326.05 |
1031529600000 | 334.16 |
1031616000000 | 336.47 |
1031702400000 | 345.32 |
1031788800000 | 344.09 |
1031875200000 | 340.32 |
1032134400000 | 341.6 |
1032220800000 | 348.36 |
1032307200000 | 338.79 |
1032393600000 | 336.94 |
1032480000000 | 329.45 |
1032739200000 | 322.27 |
1032825600000 | 324.9 |
1032912000000 | 317.56 |
1032998400000 | 318.98 |
1033084800000 | 322.69 |
1033344000000 | 311.06 |
1033430400000 | 311.85 |
1033516800000 | 312.87 |
1033603200000 | 316.08 |
1033689600000 | 320.05 |
1033948800000 | 310.63 |
1034035200000 | 310.08 |
1034121600000 | 305.76 |
1034208000000 | 302.24 |
1034294400000 | 311.05 |
1034553600000 | 316.47 |
1034640000000 | 323.06 |
1034726400000 | 329.91 |
1034812800000 | 337.58 |
1034899200000 | 346.6 |
1035158400000 | 346.13 |
1035244800000 | 346.24 |
1035331200000 | 350.46 |
1035417600000 | 349.18 |
1035504000000 | 351.52 |
1035763200000 | 354.81 |
1035849600000 | 351.93 |
1035936000000 | 344.6 |
1036022400000 | 346.27 |
1036108800000 | 345.92 |
1036368000000 | 358.48 |
1036454400000 | 361.44 |
1036540800000 | 379.69 |
1036627200000 | 369.99 |
1036713600000 | 361.44 |
1036972800000 | 353.95 |
1037059200000 | 347.62 |
1037145600000 | 347.71 |
1037232000000 | 344.98 |
1037318400000 | 356.52 |
1037577600000 | 356.97 |
1037664000000 | 356.03 |
1037750400000 | 359.68 |
1037836800000 | 369.34 |
1037923200000 | 378.1 |
1038182400000 | 385.21 |
1038268800000 | 378.51 |
1038355200000 | 368.23 |
1038441600000 | 380.44 |
1038528000000 | 386.64 |
1038787200000 | 390.17 |
1038873600000 | 389.44 |
1038960000000 | 376.63 |
1039046400000 | 372.5 |
1039132800000 | 364.75 |
1039392000000 | 363.4 |
1039478400000 | 354.22 |
1039564800000 | 359.27 |
1039651200000 | 362.03 |
1039737600000 | 355.4 |
1039996800000 | 349.07 |
1040083200000 | 355.69 |
1040169600000 | 356.65 |
1040256000000 | 357.6 |
1040342400000 | 354.33 |
1040601600000 | 359.42 |
1040688000000 | 355.28 |
1040774400000 | 355.1 |
1040860800000 | 354.84 |
1040947200000 | 349.22 |
1041206400000 | 343.69 |
1041292800000 | 340.66 |
1041379200000 | 340.66 |
1041465600000 | 350.4 |
1041552000000 | 360.7 |
1041811200000 | 370.06 |
1041897600000 | 366.03 |
1041984000000 | 363.13 |
1042070400000 | 363.47 |
1042156800000 | 366.62 |
1042416000000 | 373.77 |
1042502400000 | 371.26 |
1042588800000 | 372.79 |
1042675200000 | 367.4 |
1042761600000 | 365.45 |
1043020800000 | 362.99 |
1043107200000 | 358.51 |
1043193600000 | 350.01 |
1043280000000 | 355.13 |
1043366400000 | 355.19 |
1043625600000 | 351.48 |
1043712000000 | 337.84 |
1043798400000 | 334.63 |
1043884800000 | 340.84 |
1043971200000 | 338.3 |
1044230400000 | 334.97 |
1044316800000 | 338.79 |
1044403200000 | 332.51 |
1044489600000 | 330.23 |
1044576000000 | 334.33 |
1044835200000 | 332.5 |
1044921600000 | 333.22 |
1045008000000 | 339.18 |
1045094400000 | 329.81 |
1045180800000 | 329.26 |
1045440000000 | 334.46 |
1045526400000 | 334.29 |
1045612800000 | 340.17 |
1045699200000 | 335.27 |
1045785600000 | 330.4 |
1046044800000 | 337.45 |
1046131200000 | 326.91 |
1046217600000 | 327.78 |
1046304000000 | 321.79 |
1046390400000 | 323.5 |
1046649600000 | 325.85 |
1046736000000 | 321.74 |
1046822400000 | 312.77 |
1046908800000 | 311.28 |
1046995200000 | 303.23 |
1047254400000 | 298.64 |
1047340800000 | 292.2 |
1047427200000 | 292.66 |
1047513600000 | 301.97 |
1047600000000 | 313.49 |
1047859200000 | 307.71 |
1047945600000 | 325.82 |
1048032000000 | 322.54 |
1048118400000 | 333.38 |
1048204800000 | 339.31 |
1048464000000 | 331.57 |
1048550400000 | 326.12 |
1048636800000 | 337.32 |
1048723200000 | 329.79 |
1048809600000 | 335.07 |
1049068800000 | 325.34 |
1049155200000 | 321.86 |
1049241600000 | 332.95 |
1049328000000 | 339.75 |
1049414400000 | 338.28 |
1049673600000 | 347.29 |
1049760000000 | 348.13 |
1049846400000 | 348.01 |
1049932800000 | 326.56 |
1050019200000 | 326.9 |
1050278400000 | 332.75 |
1050364800000 | 336.97 |
1050451200000 | 337.62 |
1050537600000 | 331.23 |
1050624000000 | 331.96 |
1050883200000 | 332.17 |
1050969600000 | 335 |
1051056000000 | 339.27 |
1051142400000 | 339.34 |
1051228800000 | 337.99 |
1051488000000 | 332.63 |
1051574400000 | 339.44 |
1051660800000 | 341.86 |
1051747200000 | 338.99 |
1051833600000 | 338.34 |
1052092800000 | 346.12 |
1052179200000 | 340.65 |
1052265600000 | 343.12 |
1052352000000 | 340.45 |
1052438400000 | 339.89 |
1052697600000 | 337.9 |
1052784000000 | 344.71 |
1052870400000 | 347.29 |
1052956800000 | 344.89 |
1053043200000 | 342.17 |
1053302400000 | 336.06 |
1053388800000 | 330.97 |
1053475200000 | 330.66 |
1053561600000 | 334.66 |
1053648000000 | 338.66 |
1053907200000 | 337.58 |
1053993600000 | 333.89 |
1054080000000 | 340.74 |
1054166400000 | 341.45 |
1054252800000 | 343.06 |
1054512000000 | 350.02 |
1054598400000 | 350.02 |
1054684800000 | 352.75 |
1054771200000 | 356.18 |
1054857600000 | 361.54 |
1055116800000 | 361.44 |
1055203200000 | 358.5 |
1055289600000 | 360.8 |
1055376000000 | 361.81 |
1055462400000 | 360.77 |
1055721600000 | 357.91 |
1055808000000 | 366.45 |
1055894400000 | 368.19 |
1055980800000 | 367.35 |
1056067200000 | 362.97 |
1056326400000 | 361.88 |
1056412800000 | 356.34 |
1056499200000 | 357.49 |
1056585600000 | 352.73 |
1056672000000 | 360.81 |
1056931200000 | 361.41 |
1057017600000 | 365.52 |
1057104000000 | 373.08 |
1057190400000 | 377.45 |
1057276800000 | 372.77 |
1057536000000 | 383.89 |
1057622400000 | 386.44 |
1057708800000 | 384.48 |
1057795200000 | 385.51 |
1057881600000 | 381.54 |
1058140800000 | 390.01 |
1058227200000 | 389.68 |
1058313600000 | 392.1 |
1058400000000 | 383.79 |
1058486400000 | 382.22 |
1058745600000 | 381.61 |
1058832000000 | 379.31 |
1058918400000 | 380.56 |
1059004800000 | 382.36 |
1059091200000 | 380.05 |
1059350400000 | 386.54 |
1059436800000 | 384.87 |
1059523200000 | 378.52 |
1059609600000 | 381.33 |
1059696000000 | 384.27 |
1059955200000 | 375.87 |
1060041600000 | 377.32 |
1060128000000 | 377.01 |
1060214400000 | 379.41 |
1060300800000 | 382.98 |
1060560000000 | 388.55 |
1060646400000 | 394.69 |
1060732800000 | 402.45 |
1060819200000 | 401.92 |
1060905600000 | 406.64 |
1061164800000 | 411.55 |
1061251200000 | 415.8 |
1061337600000 | 420.44 |
1061424000000 | 426.31 |
1061510400000 | 431.72 |
1061769600000 | 429.49 |
1061856000000 | 428.29 |
1061942400000 | 428.22 |
1062028800000 | 434.12 |
1062115200000 | 436.53 |
1062374400000 | 445.08 |
1062460800000 | 450.74 |
1062547200000 | 450.98 |
1062633600000 | 445.72 |
1062720000000 | 435.32 |
1062979200000 | 436.78 |
1063065600000 | 433.09 |
1063152000000 | 428.07 |
1063238400000 | 424.48 |
1063324800000 | 421.24 |
1063584000000 | 418.73 |
1063670400000 | 429.44 |
1063756800000 | 438.08 |
1063843200000 | 444.21 |
1063929600000 | 437.88 |
1064188800000 | 432.46 |
1064275200000 | 427.33 |
1064361600000 | 439.21 |
1064448000000 | 433.12 |
1064534400000 | 423.68 |
1064793600000 | 425.39 |
1064880000000 | 426.51 |
1064966400000 | 424.48 |
1065052800000 | 434.95 |
1065139200000 | 436.57 |
1065398400000 | 442.17 |
1065484800000 | 444.5 |
1065571200000 | 439.78 |
1065657600000 | 444.31 |
1065744000000 | 447.94 |
1066003200000 | 455.15 |
1066089600000 | 459.2 |
1066176000000 | 460.94 |
1066262400000 | 471.7 |
1066348800000 | 467.3 |
1066608000000 | 469.22 |
1066694400000 | 467.75 |
1066780800000 | 458.86 |
1066867200000 | 440.24 |
1066953600000 | 444.43 |
1067212800000 | 453.89 |
1067299200000 | 461.07 |
1067385600000 | 463.07 |
1067472000000 | 463.5 |
1067558400000 | 461.79 |
1067817600000 | 460.53 |
1067904000000 | 470.81 |
1067990400000 | 470.11 |
1068076800000 | 466.68 |
1068163200000 | 468.3 |
1068422400000 | 469.25 |
1068508800000 | 451.74 |
1068595200000 | 446.67 |
1068681600000 | 451.58 |
1068768000000 | 439.98 |
1069027200000 | 426.81 |
1069113600000 | 424.13 |
1069200000000 | 420.3 |
1069286400000 | 422.07 |
1069372800000 | 420.56 |
1069632000000 | 422.37 |
1069718400000 | 427.52 |
1069804800000 | 432.69 |
1069891200000 | 435.63 |
1069977600000 | 428.2 |
1070236800000 | 432.87 |
1070323200000 | 433.95 |
1070409600000 | 435.33 |
1070496000000 | 435.77 |
1070582400000 | 434.05 |
1070841600000 | 425.4 |
1070928000000 | 422.49 |
1071014400000 | 422.26 |
1071100800000 | 426.04 |
1071187200000 | 427.92 |
1071446400000 | 438.87 |
1071532800000 | 428.85 |
1071619200000 | 424.11 |
1071705600000 | 422.1 |
1071792000000 | 422.4 |
1072051200000 | 425.19 |
1072137600000 | 429.3 |
1072224000000 | 428.08 |
1072310400000 | 428.82 |
1072396800000 | 430.72 |
1072656000000 | 432.06 |
1072742400000 | 438.69 |
1072828800000 | 438.01 |
1072915200000 | 439.5 |
1073001600000 | 446.62 |
1073260800000 | 447.62 |
1073347200000 | 444.61 |
1073433600000 | 444.68 |
1073520000000 | 442 |
1073606400000 | 436.93 |
1073865600000 | 444.83 |
1073952000000 | 439.95 |
1074038400000 | 445.82 |
1074124800000 | 444.76 |
1074211200000 | 452.25 |
1074470400000 | 456.32 |
1074556800000 | 457.24 |
1074643200000 | 457.41 |
1074729600000 | 458.46 |
1074816000000 | 461.6 |
1075075200000 | 467.46 |
1075161600000 | 463.07 |
1075248000000 | 460.94 |
1075334400000 | 454.37 |
1075420800000 | 455.9 |
1075680000000 | 461.01 |
1075766400000 | 459.78 |
1075852800000 | 457.38 |
1075939200000 | 449.95 |
1076025600000 | 450.6 |
1076284800000 | 461.33 |
1076371200000 | 461.35 |
1076457600000 | 464.97 |
1076544000000 | 467.05 |
1076630400000 | 468.2 |
1076889600000 | 473.18 |
1076976000000 | 474.07 |
1077062400000 | 470.56 |
1077148800000 | 472.17 |
1077235200000 | 465.97 |
1077494400000 | 469.48 |
1077580800000 | 466.26 |
1077667200000 | 464.25 |
1077753600000 | 469.26 |
1077840000000 | 479.79 |
1078099200000 | 486.78 |
1078185600000 | 490.09 |
1078272000000 | 490.43 |
1078358400000 | 487.72 |
1078444800000 | 484.22 |
1078704000000 | 481.77 |
1078790400000 | 479.98 |
1078876800000 | 475.64 |
1078963200000 | 466.71 |
1079049600000 | 468.4 |
1079308800000 | 473.14 |
1079395200000 | 471.54 |
1079481600000 | 482.22 |
1079568000000 | 482.48 |
1079654400000 | 485.69 |
1079913600000 | 481.8 |
1080000000000 | 481.8 |
1080086400000 | 479.71 |
1080172800000 | 483.61 |
1080259200000 | 503.57 |
1080518400000 | 510.04 |
1080604800000 | 512.44 |
1080691200000 | 513.14 |
1080777600000 | 518.11 |
1080864000000 | 528.21 |
1081123200000 | 539.78 |
1081209600000 | 535.29 |
1081296000000 | 551.57 |
1081382400000 | 555.69 |
1081468800000 | 548.3 |
1081728000000 | 556.05 |
1081814400000 | 548.32 |
1081900800000 | 537.01 |
1081987200000 | 532.32 |
1082073600000 | 530.1 |
1082332800000 | 532.92 |
1082419200000 | 542.39 |
1082505600000 | 545.66 |
1082592000000 | 542.19 |
1082678400000 | 544.95 |
1082937600000 | 542.76 |
1083024000000 | 542.61 |
1083110400000 | 545.17 |
1083196800000 | 534 |
1083283200000 | 530 |
1083542400000 | 525.15 |
1083628800000 | 528.69 |
1083715200000 | 527.92 |
1083801600000 | 527.86 |
1083888000000 | 520.33 |
1084147200000 | 496.13 |
1084233600000 | 496.24 |
1084320000000 | 503.46 |
1084406400000 | 500.73 |
1084492800000 | 496.96 |
1084752000000 | 474.65 |
1084838400000 | 482.55 |
1084924800000 | 497.3 |
1085011200000 | 489.61 |
1085097600000 | 496.24 |
1085356800000 | 491.15 |
1085443200000 | 489.1 |
1085529600000 | 498.5 |
1085616000000 | 502.48 |
1085702400000 | 503.41 |
1085961600000 | 504.48 |
1086048000000 | 504.82 |
1086134400000 | 498.45 |
1086220800000 | 493.74 |
1086307200000 | 494.18 |
1086566400000 | 501.92 |
1086652800000 | 509.62 |
1086739200000 | 511.6 |
1086825600000 | 513.3099 |
1086912000000 | 515.97 |
1087171200000 | 510.46 |
1087257600000 | 509.57 |
1087344000000 | 511.87 |
1087430400000 | 511.71 |
1087516800000 | 506.61 |
1087776000000 | 510.16 |
1087862400000 | 501.36 |
1087948800000 | 498.88 |
1088035200000 | 493.89 |
1088121600000 | 495.64 |
1088380800000 | 499.39 |
1088467200000 | 496.43 |
1088553600000 | 499.69 |
1088640000000 | 506.1 |
1088726400000 | 496.93 |
1088985600000 | 495.2 |
1089072000000 | 492.3 |
1089158400000 | 494.65 |
1089244800000 | 486.56 |
1089331200000 | 487.93 |
1089590400000 | 493.43 |
1089676800000 | 491.48 |
1089763200000 | 483.91 |
1089849600000 | 484.47 |
1089936000000 | 491.04 |
1090195200000 | 490.42 |
1090281600000 | 484 |
1090368000000 | 490.87 |
1090454400000 | 490.5 |
1090540800000 | 489.52 |
1090800000000 | 487.48 |
1090886400000 | 482.1 |
1090972800000 | 486.13 |
1091059200000 | 479.43 |
1091145600000 | 489.95 |
1091404800000 | 488.2 |
1091491200000 | 491.46 |
1091577600000 | 485.85 |
1091664000000 | 477.57 |
1091750400000 | 467.8 |
1092009600000 | 470.01 |
1092096000000 | 468.78 |
1092182400000 | 475.88 |
1092268800000 | 466.34 |
1092355200000 | 467.05 |
1092614400000 | 464.77 |
1092700800000 | 465.44 |
1092787200000 | 467.39 |
1092873600000 | 472.6 |
1092960000000 | 476.15 |
1093219200000 | 487.35 |
1093305600000 | 489.16 |
1093392000000 | 481.23 |
1093478400000 | 478.12 |
1093564800000 | 484.23 |
1093824000000 | 482.59 |
1093910400000 | 479.16 |
1093996800000 | 482.47 |
1094083200000 | 479.75 |
1094169600000 | 478.67 |
1094428800000 | 481.13 |
1094515200000 | 485.18 |
1094601600000 | 488.29 |
1094688000000 | 481.15 |
1094774400000 | 482.95 |
1095033600000 | 485.46 |
1095120000000 | 491.44 |
1095206400000 | 501.51 |
1095292800000 | 502.5 |
1095379200000 | 504.82 |
1095638400000 | 505.98 |
1095724800000 | 500.7 |
1095811200000 | 500.01 |
1095897600000 | 496.65 |
1095984000000 | 490.97 |
1096243200000 | 490.45 |
1096329600000 | 487.4 |
1096416000000 | 489.82 |
1096502400000 | 492.68 |
1096588800000 | 493.3 |
1096848000000 | 507.94 |
1096934400000 | 503.94 |
1097020800000 | 505.9 |
1097107200000 | 507.32 |
1097193600000 | 504.7 |
1097452800000 | 508.14 |
1097539200000 | 505.94 |
1097625600000 | 505.13 |
1097712000000 | 502.4 |
1097798400000 | 497.26 |
1098057600000 | 491.69 |
1098144000000 | 497.25 |
1098230400000 | 488.27 |
1098316800000 | 485.19 |
1098403200000 | 482.47 |
1098662400000 | 473.59 |
1098748800000 | 482.1 |
1098835200000 | 487.58 |
1098921600000 | 489.49 |
1099008000000 | 489.16 |
1099267200000 | 487 |
1099353600000 | 496.3 |
1099440000000 | 499.34 |
1099526400000 | 499.05 |
1099612800000 | 500.7 |
1099872000000 | 495.52 |
1099958400000 | 498.36 |
1100044800000 | 493.15 |
1100131200000 | 492.06 |
1100217600000 | 501.39 |
1100476800000 | 507.48 |
1100563200000 | 504.25 |
1100649600000 | 506.75 |
1100736000000 | 504.57 |
1100822400000 | 508.57 |
1101081600000 | 501.44 |
1101168000000 | 499.42 |
1101254400000 | 499.95 |
1101340800000 | 502.48 |
1101427200000 | 497.73 |
1101686400000 | 502.17 |
1101772800000 | 501.73 |
1101859200000 | 496.93 |
1101945600000 | 502.08 |
1102032000000 | 500.39 |
1102291200000 | 495.19 |
1102377600000 | 491.64 |
1102464000000 | 490.44 |
1102550400000 | 484.45 |
1102636800000 | 485.96 |
1102896000000 | 485.97 |
1102982400000 | 485.63 |
1103068800000 | 487.97 |
1103155200000 | 494.1 |
1103241600000 | 499.26 |
1103500800000 | 499.94 |
1103587200000 | 499.39 |
1103673600000 | 503.31 |
1103760000000 | 500.86 |
1103846400000 | 505.58 |
1104105600000 | 503.07 |
1104192000000 | 505.49 |
1104278400000 | 503.21 |
1104364800000 | 508.3 |
1104451200000 | 513.37 |
1104710400000 | 515.87 |
1104796800000 | 516.34 |
1104883200000 | 510.61 |
1104969600000 | 511.73 |
1105056000000 | 516 |
1105315200000 | 514.44 |
1105401600000 | 515.99 |
1105488000000 | 512.84 |
1105574400000 | 512.74 |
1105660800000 | 515.26 |
1105920000000 | 515.73 |
1106006400000 | 515.59 |
1106092800000 | 514.94 |
1106179200000 | 512.25 |
1106265600000 | 512.12 |
1106524800000 | 514.12 |
1106611200000 | 511.73 |
1106697600000 | 517.33 |
1106784000000 | 517.75 |
1106870400000 | 517.23 |
1107129600000 | 519.48 |
1107216000000 | 519.79 |
1107302400000 | 523.62 |
1107388800000 | 520.05 |
1107475200000 | 523.02 |
1107734400000 | 530.11 |
1107820800000 | 523.58 |
1107907200000 | 525.64 |
1107993600000 | 525.02 |
1108080000000 | 526.86 |
1108339200000 | 527.89 |
1108425600000 | 529.22 |
1108512000000 | 522.59 |
1108598400000 | 521.9 |
1108684800000 | 522.84 |
1108944000000 | 524.9299 |
1109030400000 | 521.77 |
1109116800000 | 517.45 |
1109203200000 | 515.4 |
1109289600000 | 519.22 |
1109548800000 | 521.58 |
1109635200000 | 526.5599 |
1109721600000 | 529.87 |
1109808000000 | 531.62 |
1109894400000 | 532.45 |
1110153600000 | 533.95 |
1110240000000 | 529.89 |
1110326400000 | 534.55 |
1110412800000 | 529.87 |
1110499200000 | 530.84 |
1110758400000 | 525.76 |
1110844800000 | 527.6799 |
1110931200000 | 531.12 |
1111017600000 | 528.3 |
1111104000000 | 541.08 |
1111363200000 | 545.04 |
1111449600000 | 536.8 |
1111536000000 | 530.4299 |
1111622400000 | 529.89 |
1111708800000 | 531.67 |
1111968000000 | 534 |
1112054400000 | 526.21 |
1112140800000 | 527.94 |
1112227200000 | 533.19 |
1112313600000 | 532.21 |
1112572800000 | 530.88 |
1112659200000 | 533.45 |
1112745600000 | 535.16 |
1112832000000 | 535.76 |
1112918400000 | 538.0599 |
1113177600000 | 534.71 |
1113264000000 | 532.97 |
1113350400000 | 536.4299 |
1113436800000 | 529.3 |
1113523200000 | 520.7 |
1113782400000 | 502.46 |
1113868800000 | 507.32 |
1113955200000 | 508.58 |
1114041600000 | 501.87 |
1114128000000 | 513.07 |
1114387200000 | 517.26 |
1114473600000 | 514.45 |
1114560000000 | 510.19 |
1114646400000 | 513.53 |
1114732800000 | 517.96 |
1114992000000 | 519.77 |
1115078400000 | 516.6 |
1115164800000 | 515.22 |
1115251200000 | 516.4 |
1115337600000 | 523.9299 |
1115596800000 | 522.75 |
1115683200000 | 517.95 |
1115769600000 | 519.22 |
1115856000000 | 521.05 |
1115942400000 | 522.94 |
1116201600000 | 517.28 |
1116288000000 | 511.9 |
1116374400000 | 511.86 |
1116460800000 | 516.22 |
1116547200000 | 516.05 |
1116806400000 | 520.39 |
1116892800000 | 525.35 |
1116979200000 | 520.45 |
1117065600000 | 522.39 |
1117152000000 | 525.04 |
1117411200000 | 530.6799 |
1117497600000 | 534.49 |
1117584000000 | 539.22 |
1117670400000 | 534.98 |
1117756800000 | 538.72 |
1118016000000 | 542.86 |
1118102400000 | 541.47 |
1118188800000 | 538.97 |
1118275200000 | 540.58 |
1118361600000 | 545.3099 |
1118620800000 | 546.23 |
1118707200000 | 547.46 |
1118793600000 | 550.48 |
1118880000000 | 555.5599 |
1118966400000 | 556.54 |
1119225600000 | 558.89 |
1119312000000 | 560.37 |
1119398400000 | 560 |
1119484800000 | 562.08 |
1119571200000 | 559.39 |
1119830400000 | 551.36 |
1119916800000 | 557.21 |
1120003200000 | 554.5 |
1120089600000 | 551.02 |
1120176000000 | 554.8099 |
1120435200000 | 555.4299 |
1120521600000 | 551.46 |
1120608000000 | 551.24 |
1120694400000 | 544.59 |
1120780800000 | 546.33 |
1121040000000 | 548.12 |
1121126400000 | 547.3099 |
1121212800000 | 543.22 |
1121299200000 | 546.19 |
1121385600000 | 549.85 |
1121644800000 | 551.42 |
1121731200000 | 551.73 |
1121817600000 | 546.69 |
1121904000000 | 553.42 |
1121990400000 | 551.36 |
1122249600000 | 552.6 |
1122336000000 | 549.32 |
1122422400000 | 550.3099 |
1122508800000 | 548.03 |
1122595200000 | 547.03 |
1122854400000 | 539.9299 |
1122940800000 | 541.41 |
1123027200000 | 537.9299 |
1123113600000 | 530.85 |
1123200000000 | 526.74 |
1123459200000 | 526.4 |
1123545600000 | 528.14 |
1123632000000 | 537.35 |
1123718400000 | 542.0599 |
1123804800000 | 541.65 |
1124064000000 | 543.9299 |
1124150400000 | 546.19 |
1124236800000 | 543.8099 |
1124323200000 | 545.46 |
1124409600000 | 543.22 |
1124668800000 | 547.4 |
1124755200000 | 549.42 |
1124841600000 | 549.64 |
1124928000000 | 545.89 |
1125014400000 | 550.36 |
1125273600000 | 545.94 |
1125360000000 | 549.71 |
1125446400000 | 545.69 |
1125532800000 | 550.02 |
1125619200000 | 549.46 |
1125878400000 | 555.33 |
1125964800000 | 554.25 |
1126051200000 | 555.0599 |
1126137600000 | 554.87 |
1126224000000 | 562.85 |
1126483200000 | 569.79 |
1126569600000 | 566.12 |
1126656000000 | 570.7 |
1126742400000 | 579.62 |
1126828800000 | 575.42 |
1127088000000 | 578.35 |
1127174400000 | 577.8099 |
1127260800000 | 576.45 |
1127347200000 | 573.36 |
1127433600000 | 575.0599 |
1127692800000 | 581.51 |
1127779200000 | 578.76 |
1127865600000 | 583.23 |
1127952000000 | 584.89 |
1128038400000 | 584.54 |
1128297600000 | 581.6 |
1128384000000 | 590.15 |
1128470400000 | 587.3099 |
1128556800000 | 569.6 |
1128643200000 | 566.04 |
1128902400000 | 569.99 |
1128988800000 | 575.3 |
1129075200000 | 572.46 |
1129161600000 | 571.82 |
1129248000000 | 568.39 |
1129507200000 | 570.78 |
1129593600000 | 564.51 |
1129680000000 | 555.62 |
1129766400000 | 561.23 |
1129852800000 | 556.47 |
1130112000000 | 553.92 |
1130198400000 | 556.61 |
1130284800000 | 559.89 |
1130371200000 | 559.04 |
1130457600000 | 557.53 |
1130716800000 | 568.3099 |
1130803200000 | 572.11 |
1130889600000 | 565.85 |
1130976000000 | 570.78 |
1131062400000 | 576.57 |
1131321600000 | 577.33 |
1131408000000 | 577.62 |
1131494400000 | 577.14 |
1131580800000 | 579.03 |
1131667200000 | 580.63 |
1131926400000 | 575.77 |
1132012800000 | 577.09 |
1132099200000 | 578.83 |
1132185600000 | 585.98 |
1132272000000 | 591.4 |
1132531200000 | 596.65 |
1132617600000 | 596.02 |
1132704000000 | 594.98 |
1132790400000 | 592.34 |
1132876800000 | 591.5 |
1133136000000 | 598.15 |
1133222400000 | 598.12 |
1133308800000 | 599.03 |
1133395200000 | 607.3099 |
1133481600000 | 616.01 |
1133740800000 | 613.32 |
1133827200000 | 604.66 |
1133913600000 | 613.0599 |
1134000000000 | 596.12 |
1134086400000 | 606.62 |
1134345600000 | 605.97 |
1134432000000 | 609.01 |
1134518400000 | 610.14 |
1134604800000 | 609.85 |
1134691200000 | 603.66 |
1134950400000 | 613.32 |
1135036800000 | 621.46 |
1135123200000 | 633.92 |
1135209600000 | 634.57 |
1135296000000 | 636.58 |
1135555200000 | 636.35 |
1135641600000 | 632.1 |
1135728000000 | 634.95 |
1135814400000 | 639.4 |
1135900800000 | 635.5599 |
1136160000000 | 635.5599 |
1136246400000 | 632.79 |
1136332800000 | 636.57 |
1136419200000 | 641.17 |
1136505600000 | 640.03 |
1136764800000 | 645.96 |
1136851200000 | 649.09 |
1136937600000 | 650.79 |
1137024000000 | 665.75 |
1137110400000 | 661.47 |
1137369600000 | 658.4299 |
1137456000000 | 640 |
1137542400000 | 622.27 |
1137628800000 | 639.3 |
1137715200000 | 632.66 |
1137974400000 | 620.72 |
1138060800000 | 625.83 |
1138147200000 | 621.22 |
1138233600000 | 623.29 |
1138320000000 | 646.62 |
1138579200000 | 647.28 |
1138665600000 | 647.57 |
1138752000000 | 646.67 |
1138838400000 | 644.19 |
1138924800000 | 638.83 |
1139184000000 | 639.4299 |
1139270400000 | 645.88 |
1139356800000 | 629.79 |
1139443200000 | 635.12 |
1139529600000 | 639.37 |
1139788800000 | 622.03 |
1139875200000 | 624.86 |
1139961600000 | 620.54 |
1140048000000 | 620.27 |
1140134400000 | 609.13 |
1140393600000 | 613.27 |
1140480000000 | 622.38 |
1140566400000 | 626.21 |
1140652800000 | 640.67 |
1140739200000 | 640.57 |
1140998400000 | 645.99 |
1141084800000 | 645.37 |
1141171200000 | 638.65 |
1141257600000 | 633.47 |
1141344000000 | 623.34 |
1141603200000 | 631.79 |
1141689600000 | 627.97 |
1141776000000 | 620.47 |
1141862400000 | 634.9299 |
1141948800000 | 634.44 |
1142208000000 | 643.32 |
1142294400000 | 641.49 |
1142380800000 | 644.44 |
1142467200000 | 629.69 |
1142553600000 | 642.34 |
1142812800000 | 649.19 |
1142899200000 | 650.3099 |
1142985600000 | 649.75 |
1143072000000 | 651.5 |
1143158400000 | 648.37 |
1143417600000 | 651.98 |
1143504000000 | 651.91 |
1143590400000 | 657.96 |
1143676800000 | 660.23 |
1143763200000 | 658.9 |
1144022400000 | 661.46 |
1144108800000 | 648.12 |
1144195200000 | 648 |
1144281600000 | 660.13 |
1144368000000 | 664.02 |
1144627200000 | 655.89 |
1144713600000 | 652.07 |
1144800000000 | 646.24 |
1144886400000 | 648.39 |
1144972800000 | 646.66 |
1145232000000 | 632.35 |
1145318400000 | 637.36 |
1145404800000 | 638.66 |
1145491200000 | 630.94 |
1145577600000 | 632.88 |
1145836800000 | 632.28 |
1145923200000 | 639.96 |
1146009600000 | 640.57 |
1146096000000 | 640.34 |
1146182400000 | 629.26 |
1146441600000 | 633.39 |
1146528000000 | 633.85 |
1146614400000 | 635.59 |
1146700800000 | 630.71 |
1146787200000 | 634.51 |
1147046400000 | 641.8099 |
1147132800000 | 640.69 |
1147219200000 | 637.46 |
1147305600000 | 624.45 |
1147392000000 | 616.22 |
1147651200000 | 614.55 |
1147737600000 | 607.04 |
1147824000000 | 615.09 |
1147910400000 | 604.73 |
1147996800000 | 601.64 |
1148256000000 | 583.57 |
1148342400000 | 579.85 |
1148428800000 | 590.46 |
1148515200000 | 584.5 |
1148601600000 | 584.59 |
1148860800000 | 579.53 |
1148947200000 | 576.8099 |
1149033600000 | 566.26 |
1149120000000 | 569.25 |
1149206400000 | 572.45 |
1149465600000 | 568.99 |
1149552000000 | 560.19 |
1149638400000 | 555.3 |
1149724800000 | 549.79 |
1149811200000 | 560.84 |
1150070400000 | 561.92 |
1150156800000 | 542.63 |
1150243200000 | 545.27 |
1150329600000 | 546.27 |
1150416000000 | 554.04 |
1150675200000 | 553.3099 |
1150761600000 | 549.59 |
1150848000000 | 543.54 |
1150934400000 | 550.75 |
1151020800000 | 550.08 |
1151280000000 | 542.69 |
1151366400000 | 542.01 |
1151452800000 | 536.61 |
1151539200000 | 543.58 |
1151625600000 | 548.53 |
1151884800000 | 544.41 |
1151971200000 | 553.39 |
1152057600000 | 543.1799 |
1152144000000 | 543.21 |
1152230400000 | 544.37 |
1152489600000 | 551.41 |
1152576000000 | 548.5599 |
1152662400000 | 541.84 |
1152748800000 | 545.57 |
1152835200000 | 540.09 |
1153094400000 | 540.16 |
1153180800000 | 529.65 |
1153267200000 | 526.04 |
1153353600000 | 537.83 |
1153440000000 | 533.91 |
1153699200000 | 536.1 |
1153785600000 | 538.86 |
1153872000000 | 537.8099 |
1153958400000 | 544.67 |
1154044800000 | 546.91 |
1154304000000 | 553.95 |
1154390400000 | 551.48 |
1154476800000 | 548.15 |
1154563200000 | 547.64 |
1154649600000 | 543.82 |
1154908800000 | 539.23 |
1154995200000 | 542.6 |
1155081600000 | 543.8099 |
1155168000000 | 543.74 |
1155254400000 | 540.8 |
1155513600000 | 549.89 |
1155600000000 | 546.11 |
1155686400000 | 553.29 |
1155772800000 | 554.97 |
1155859200000 | 554.42 |
1156118400000 | 546.86 |
1156204800000 | 549.57 |
1156291200000 | 544.12 |
1156377600000 | 542.39 |
1156464000000 | 542.11 |
1156723200000 | 535.65 |
1156809600000 | 541.69 |
1156896000000 | 538.72 |
1156982400000 | 545.92 |
1157068800000 | 544.46 |
1157328000000 | 557.03 |
1157414400000 | 562.03 |
1157500800000 | 556.99 |
1157587200000 | 550.41 |
1157673600000 | 549.46 |
1157932800000 | 539.88 |
1158019200000 | 538.9299 |
1158105600000 | 539.54 |
1158192000000 | 542.44 |
1158278400000 | 541.63 |
1158537600000 | 540.6 |
1158624000000 | 543.23 |
1158710400000 | 536.42 |
1158796800000 | 539.9 |
1158883200000 | 532.52 |
1159142400000 | 535.48 |
1159228800000 | 537.5599 |
1159315200000 | 547.28 |
1159401600000 | 548.52 |
1159488000000 | 550.84 |
1159747200000 | 550.4299 |
1159833600000 | 550.78 |
1159920000000 | 550.73 |
1160006400000 | 564.27 |
1160092800000 | 561.4299 |
1160352000000 | 560.87 |
1160438400000 | 559.13 |
1160524800000 | 553.69 |
1160611200000 | 553.17 |
1160697600000 | 558.99 |
1160956800000 | 565.73 |
1161043200000 | 563.89 |
1161129600000 | 569.0599 |
1161216000000 | 563.35 |
1161302400000 | 564.82 |
1161561600000 | 564.87 |
1161648000000 | 563.47 |
1161734400000 | 561.7 |
1161820800000 | 561.9299 |
1161907200000 | 559.95 |
1162166400000 | 556.87 |
1162252800000 | 556.28 |
1162339200000 | 556.8099 |
1162425600000 | 556.11 |
1162512000000 | 555.62 |
1162771200000 | 553.75 |
1162857600000 | 556.05 |
1162944000000 | 548.36 |
1163030400000 | 542.6799 |
1163116800000 | 541.7 |
1163376000000 | 539.55 |
1163462400000 | 548.82 |
1163548800000 | 544.3 |
1163635200000 | 543.65 |
1163721600000 | 545.83 |
1163980800000 | 541.4 |
1164067200000 | 544.9299 |
1164153600000 | 550.9 |
1164240000000 | 552.41 |
1164326400000 | 544.01 |
1164585600000 | 545.78 |
1164672000000 | 542.6 |
1164758400000 | 552.44 |
1164844800000 | 552.94 |
1164931200000 | 549.1799 |
1165190400000 | 543.37 |
1165276800000 | 546.58 |
1165363200000 | 547.45 |
1165449600000 | 549.01 |
1165536000000 | 550.33 |
1165795200000 | 551.83 |
1165881600000 | 547.26 |
1165968000000 | 549.61 |
1166054400000 | 555.83 |
1166140800000 | 560.5 |
1166400000000 | 557.24 |
1166486400000 | 551.52 |
1166572800000 | 555.67 |
1166659200000 | 556.74 |
1166745600000 | 562.14 |
1167004800000 | 559.64 |
1167091200000 | 563.0599 |
1167177600000 | 567.32 |
1167264000000 | 568.23 |
1167350400000 | 568.82 |
1167609600000 | 568.82 |
1167696000000 | 568.48 |
1167782400000 | 569.07 |
1167868800000 | 574.34 |
1167955200000 | 576.66 |
1168214400000 | 572.91 |
1168300800000 | 580.03 |
1168387200000 | 573.76 |
1168473600000 | 576.62 |
1168560000000 | 583.72 |
1168819200000 | 588.1 |
1168905600000 | 588.72 |
1168992000000 | 588.11 |
1169078400000 | 589.89 |
1169164800000 | 589 |
1169424000000 | 591.47 |
1169510400000 | 588.84 |
1169596800000 | 591.4299 |
1169683200000 | 586.21 |
1169769600000 | 587.17 |
1170028800000 | 582.91 |
1170115200000 | 583.92 |
1170201600000 | 581.39 |
1170288000000 | 585.8099 |
1170374400000 | 590.38 |
1170633600000 | 594.67 |
1170720000000 | 593.15 |
1170806400000 | 586.5599 |
1170892800000 | 584.66 |
1170979200000 | 588.29 |
1171238400000 | 587.12 |
1171324800000 | 577.71 |
1171411200000 | 571.02 |
1171497600000 | 577.69 |
1171584000000 | 576.11 |
1171843200000 | 573.59 |
1171929600000 | 572.33 |
1172016000000 | 570.33 |
1172102400000 | 575.01 |
1172188800000 | 575.61 |
1172448000000 | 576.41 |
1172534400000 | 574.29 |
1172620800000 | 558.99 |
1172707200000 | 560.82 |
1172793600000 | 560.49 |
1173052800000 | 548.48 |
1173139200000 | 558.05 |
1173225600000 | 553.77 |
1173312000000 | 559.4 |
1173398400000 | 554.9 |
1173657600000 | 557.11 |
1173744000000 | 552.32 |
1173830400000 | 544.3099 |
1173916800000 | 545.29 |
1174003200000 | 542.86 |
1174262400000 | 548.86 |
1174348800000 | 555.88 |
1174435200000 | 553.53 |
1174521600000 | 563.89 |
1174608000000 | 567.78 |
1174867200000 | 568.73 |
1174953600000 | 565.11 |
1175040000000 | 566.61 |
1175126400000 | 564.3099 |
1175212800000 | 572.15 |
1175472000000 | 567.94 |
1175558400000 | 570.86 |
1175644800000 | 579.97 |
1175731200000 | 575.77 |
1175817600000 | 576.49 |
1176076800000 | 582.58 |
1176163200000 | 582.96 |
1176249600000 | 581.98 |
1176336000000 | 578.2 |
1176422400000 | 570.1 |
1176681600000 | 576.69 |
1176768000000 | 575.51 |
1176854400000 | 581.01 |
1176940800000 | 573.58 |
1177027200000 | 577.65 |
1177286400000 | 579.87 |
1177372800000 | 578.29 |
1177459200000 | 572.76 |
1177545600000 | 572.8 |
1177632000000 | 567.8099 |
1177891200000 | 569.92 |
1177977600000 | 564.9 |
1178064000000 | 567.4299 |
1178150400000 | 570.59 |
1178236800000 | 569.09 |
1178496000000 | 570.28 |
1178582400000 | 574.04 |
1178668800000 | 580.47 |
1178755200000 | 576.77 |
1178841600000 | 570.24 |
1179100800000 | 571.33 |
1179187200000 | 564.65 |
1179273600000 | 560.82 |
1179360000000 | 568.48 |
1179446400000 | 562.8 |
1179705600000 | 562.63 |
1179792000000 | 562.46 |
1179878400000 | 563.11 |
1179964800000 | 561.15 |
1180051200000 | 551.4 |
1180310400000 | 553.46 |
1180396800000 | 552.16 |
1180483200000 | 554.99 |
1180569600000 | 556.08 |
1180656000000 | 555.52 |
1180915200000 | 556.89 |
1181001600000 | 558.62 |
1181088000000 | 555.37 |
1181174400000 | 556.29 |
1181260800000 | 551.63 |
1181520000000 | 553.92 |
1181606400000 | 552.49 |
1181692800000 | 551.22 |
1181779200000 | 555.53 |
1181865600000 | 551.96 |
1182124800000 | 553.84 |
1182211200000 | 555.99 |
1182297600000 | 560.23 |
1182384000000 | 560.48 |
1182470400000 | 552.9299 |
1182729600000 | 549.8099 |
1182816000000 | 548.49 |
1182902400000 | 551.6 |
1182988800000 | 558.78 |
1183075200000 | 559.83 |
1183334400000 | 556.67 |
1183420800000 | 556.19 |
1183507200000 | 553.38 |
1183593600000 | 565.15 |
1183680000000 | 556.76 |
1183939200000 | 560.3 |
1184025600000 | 560.1799 |
1184112000000 | 554.96 |
1184198400000 | 555.89 |
1184284800000 | 563.86 |
1184544000000 | 563.6799 |
1184630400000 | 562.32 |
1184716800000 | 556.65 |
1184803200000 | 556.42 |
1184889600000 | 560.36 |
1185148800000 | 557.4299 |
1185235200000 | 561.08 |
1185321600000 | 559.67 |
1185408000000 | 556.92 |
1185494400000 | 548.63 |
1185753600000 | 546.63 |
1185840000000 | 544.74 |
1185926400000 | 536.71 |
1186012800000 | 542.5 |
1186099200000 | 533.21 |
1186358400000 | 533.92 |
1186444800000 | 541.17 |
1186531200000 | 541.71 |
1186617600000 | 545.5599 |
1186704000000 | 537.1 |
1186963200000 | 540.47 |
1187049600000 | 541.04 |
1187136000000 | 536.91 |
1187222400000 | 539.63 |
1187308800000 | 532.27 |
1187568000000 | 535.17 |
1187654400000 | 539.32 |
1187740800000 | 542.55 |
1187827200000 | 539.75 |
1187913600000 | 535.14 |
1188172800000 | 536.4 |
1188259200000 | 539.17 |
1188345600000 | 533.69 |
1188432000000 | 537.32 |
1188518400000 | 542.67 |
1188777600000 | 539.5 |
1188864000000 | 541.38 |
1188950400000 | 535.92 |
1189036800000 | 536.13 |
1189123200000 | 535.6 |
1189382400000 | 527.53 |
1189468800000 | 524.59 |
1189555200000 | 524.3099 |
1189641600000 | 523.27 |
1189728000000 | 530.89 |
1189987200000 | 529.51 |
1190073600000 | 519.95 |
1190160000000 | 527.05 |
1190246400000 | 532.82 |
1190332800000 | 525.35 |
1190592000000 | 529.53 |
1190678400000 | 529.25 |
1190764800000 | 526.23 |
1190851200000 | 536.51 |
1190937600000 | 536.27 |
1191196800000 | 532.86 |
1191283200000 | 537.01 |
1191369600000 | 537.44 |
1191456000000 | 533.22 |
1191542400000 | 538.54 |
1191801600000 | 539.55 |
1191888000000 | 539.14 |
1191974400000 | 536.88 |
1192060800000 | 535.91 |
1192147200000 | 538.95 |
1192406400000 | 538.79 |
1192492800000 | 535.14 |
1192579200000 | 531.91 |
1192665600000 | 534.4299 |
1192752000000 | 530.79 |
1193011200000 | 530.29 |
1193097600000 | 529.09 |
1193184000000 | 523.62 |
1193270400000 | 524.94 |
1193356800000 | 527.44 |
1193616000000 | 529.85 |
1193702400000 | 528.73 |
1193788800000 | 531.17 |
1193875200000 | 534.17 |
1193961600000 | 529.73 |
1194220800000 | 528.83 |
1194307200000 | 536.37 |
1194393600000 | 527.3 |
1194480000000 | 516.94 |
1194566400000 | 516.87 |
1194825600000 | 519.73 |
1194912000000 | 510.66 |
1194998400000 | 515.98 |
1195084800000 | 512.87 |
1195171200000 | 511.32 |
1195430400000 | 507.62 |
1195516800000 | 500.78 |
1195603200000 | 500.6 |
1195689600000 | 497.89 |
1195776000000 | 502.07 |
1196035200000 | 502.59 |
1196121600000 | 501.38 |
1196208000000 | 502.97 |
1196294400000 | 512.35 |
1196380800000 | 513.03 |
1196640000000 | 514.19 |
1196726400000 | 515.6799 |
1196812800000 | 519.83 |
1196899200000 | 525.02 |
1196985600000 | 527.25 |
1197244800000 | 523.54 |
1197331200000 | 530.95 |
1197417600000 | 530.52 |
1197504000000 | 523.61 |
1197590400000 | 522.8099 |
1197849600000 | 515.41 |
1197936000000 | 514.41 |
1198022400000 | 510.91 |
1198108800000 | 513.73 |
1198195200000 | 521.86 |
1198454400000 | 521.17 |
1198540800000 | 521.69 |
1198627200000 | 520.5 |
1198713600000 | 516.3099 |
1198800000000 | 508.56 |
1199059200000 | 517.21 |
1199145600000 | 517.21 |
1199232000000 | 520.08 |
1199318400000 | 518.96 |
1199404800000 | 509.51 |
1199664000000 | 508.6 |
1199750400000 | 507.15 |
1199836800000 | 507.88 |
1199923200000 | 502.28 |
1200009600000 | 499.89 |
1200268800000 | 501.21 |
1200355200000 | 503.9 |
1200441600000 | 496.38 |
1200528000000 | 497.88 |
1200614400000 | 496.02 |
1200873600000 | 486.1 |
1200960000000 | 460.24 |
1201046400000 | 473.52 |
1201132800000 | 471.3 |
1201219200000 | 479.63 |
1201478400000 | 472.27 |
1201564800000 | 482.31 |
1201651200000 | 477.15 |
1201737600000 | 491.37 |
1201824000000 | 491.15 |
1202083200000 | 495.86 |
1202169600000 | 499.95 |
1202256000000 | 479.65 |
1202342400000 | 488.06 |
1202428800000 | 487.93 |
1202688000000 | 489.23 |
1202774400000 | 486.82 |
1202860800000 | 487.72 |
1202947200000 | 505.89 |
1203033600000 | 502.18 |
1203292800000 | 503.52 |
1203379200000 | 509.56 |
1203465600000 | 502.02 |
1203552000000 | 511 |
1203638400000 | 511.36 |
1203897600000 | 515.05 |
1203984000000 | 509.24 |
1204070400000 | 510.48 |
1204156800000 | 508.09 |
1204243200000 | 503.85 |
1204502400000 | 494.93 |
1204588800000 | 498.91 |
1204675200000 | 499.67 |
1204761600000 | 501.23 |
1204848000000 | 498.61 |
1205107200000 | 492.94 |
1205193600000 | 489.62 |
1205280000000 | 489.18 |
1205366400000 | 479.96 |
1205452800000 | 480.71 |
1205712000000 | 473.46 |
1205798400000 | 474.47 |
1205884800000 | 478.53 |
1205971200000 | 483.64 |
1206057600000 | 493.92 |
1206316800000 | 484.71 |
1206403200000 | 487.54 |
1206489600000 | 487.79 |
1206576000000 | 485.83 |
1206662400000 | 486.68 |
1206921600000 | 478.33 |
1207008000000 | 481.6 |
1207094400000 | 486.59 |
1207180800000 | 491.33 |
1207267200000 | 496.48 |
1207526400000 | 494.27 |
1207612800000 | 486.46 |
1207699200000 | 486.19 |
1207785600000 | 483.51 |
1207872000000 | 488.34 |
1208131200000 | 475.8 |
1208217600000 | 472.91 |
1208304000000 | 477.71 |
1208390400000 | 480.34 |
1208476800000 | 478.64 |
1208736000000 | 478.63 |
1208822400000 | 475.15 |
1208908800000 | 474.29 |
1208995200000 | 471.71 |
1209081600000 | 476.73 |
1209340800000 | 472.63 |
1209427200000 | 477.56 |
1209513600000 | 477.47 |
1209600000000 | 478.54 |
1209686400000 | 480.08 |
1209945600000 | 478.98 |
1210032000000 | 476.79 |
1210118400000 | 476.6 |
1210204800000 | 483.82 |
1210291200000 | 485.36 |
1210550400000 | 476.11 |
1210636800000 | 477.4 |
1210723200000 | 475.07 |
1210809600000 | 480.53 |
1210896000000 | 483.8 |
1211155200000 | 483.38 |
1211241600000 | 481.01 |
1211328000000 | 476.5 |
1211414400000 | 476.07 |
1211500800000 | 477.75 |
1211760000000 | 469.82 |
1211846400000 | 474.54 |
1211932800000 | 468.97 |
1212019200000 | 475.2 |
1212105600000 | 482.76 |
1212364800000 | 485.36 |
1212451200000 | 476.63 |
1212537600000 | 481.6 |
1212624000000 | 474.38 |
1212710400000 | 474.52 |
1212969600000 | 466.09 |
1213056000000 | 462.16 |
1213142400000 | 460.37 |
1213228800000 | 451.9 |
1213315200000 | 450.86 |
1213574400000 | 449.05 |
1213660800000 | 450.89 |
1213747200000 | 450.18 |
1213833600000 | 443.54 |
1213920000000 | 441.17 |
1214179200000 | 440.81 |
1214265600000 | 438.54 |
1214352000000 | 440.7 |
1214438400000 | 440.77 |
1214524800000 | 440.61 |
1214784000000 | 441.3 |
1214870400000 | 440.83 |
1214956800000 | 430.91 |
1215043200000 | 434.51 |
1215129600000 | 438.11 |
1215388800000 | 434.96 |
1215475200000 | 432.99 |
1215561600000 | 427.46 |
1215648000000 | 425.03 |
1215734400000 | 420.92 |
1215993600000 | 416.24 |
1216080000000 | 414.64 |
1216166400000 | 421.31 |
1216252800000 | 418.82 |
1216339200000 | 414.19 |
1216598400000 | 418.43 |
1216684800000 | 422.73 |
1216771200000 | 426.5 |
1216857600000 | 433.76 |
1216944000000 | 427.01 |
1217203200000 | 425.42 |
1217289600000 | 422.12 |
1217376000000 | 429.22 |
1217462400000 | 429.69 |
1217548800000 | 422.82 |
1217808000000 | 421.6 |
1217894400000 | 428.77 |
1217980800000 | 428.14 |
1218067200000 | 427.51 |
1218153600000 | 430.03 |
1218412800000 | 436.57 |
1218499200000 | 433.82 |
1218585600000 | 427.59 |
1218672000000 | 422.92 |
1218758400000 | 428.45 |
1219017600000 | 432.84 |
1219104000000 | 426.91 |
1219190400000 | 425.58 |
1219276800000 | 425.89 |
1219363200000 | 422.43 |
1219622400000 | 429.81 |
1219708800000 | 432.51 |
1219795200000 | 429.46 |
1219881600000 | 431.56 |
1219968000000 | 442.2 |
1220227200000 | 444.41 |
1220313600000 | 440.14 |
1220400000000 | 446.93 |
1220486400000 | 444.5 |
1220572800000 | 439.57 |
1220832000000 | 448.1 |
1220918400000 | 447.49 |
1221004800000 | 443.39 |
1221091200000 | 444.84 |
1221177600000 | 439.59 |
1221436800000 | 439.82 |
1221523200000 | 432.18 |
1221609600000 | 429.64 |
1221696000000 | 417.81 |
1221782400000 | 421.04 |
1222041600000 | 422.15 |
1222128000000 | 418.5 |
1222214400000 | 427.91 |
1222300800000 | 425.39 |
1222387200000 | 425.9 |
1222646400000 | 426.58 |
1222732800000 | 423.81 |
1222819200000 | 429.87 |
1222905600000 | 434.88 |
1222992000000 | 420.15 |
1223251200000 | 424.6 |
1223337600000 | 410.98 |
1223424000000 | 383.37 |
1223510400000 | 384.9 |
1223596800000 | 344.77 |
1223856000000 | 345.71 |
1223942400000 | 372.94 |
1224028800000 | 374.44 |
1224115200000 | 351.14 |
1224201600000 | 360.46 |
1224460800000 | 370.96 |
1224547200000 | 381.15 |
1224633600000 | 370.18 |
1224720000000 | 367.54 |
1224806400000 | 355.38 |
1225065600000 | 350.8 |
1225152000000 | 358.1 |
1225238400000 | 365.43 |
1225324800000 | 382.15 |
1225411200000 | 379.61 |
1225670400000 | 381.93 |
1225756800000 | 384.22 |
1225843200000 | 397.75 |
1225929600000 | 388.47 |
1226016000000 | 382.36 |
1226275200000 | 396.13 |
1226361600000 | 389.32 |
1226448000000 | 398.26 |
1226534400000 | 377.18 |
1226620800000 | 391.21 |
1226880000000 | 386.11 |
1226966400000 | 377.56 |
1227052800000 | 378.61 |
1227139200000 | 362.97 |
1227225600000 | 367.81 |
1227484800000 | 356.46 |
1227571200000 | 371.69 |
1227657600000 | 371.79 |
1227744000000 | 373.67 |
1227830400000 | 381.47 |
1228089600000 | 384.85 |
1228176000000 | 362.66 |
1228262400000 | 372.29 |
1228348800000 | 367.17 |
1228435200000 | 373.8 |
1228694400000 | 376.3 |
1228780800000 | 382.65 |
1228867200000 | 381.96 |
1228953600000 | 374.44 |
1229040000000 | 359.67 |
1229299200000 | 367.33 |
1229385600000 | 358.23 |
1229472000000 | 355.38 |
1229558400000 | 356.33 |
1229644800000 | 363.79 |
1229904000000 | 365.85 |
1229990400000 | 364.43 |
1230076800000 | 359.47 |
1230163200000 | 362.02 |
1230249600000 | 362.44 |
1230508800000 | 360.38 |
1230595200000 | 369.06 |
1230681600000 | 375.15 |
1230768000000 | 375.15 |
1230854400000 | 376.5899 |
1231113600000 | 377.6 |
1231200000000 | 377.97 |
1231286400000 | 370.7799 |
1231372800000 | 366.96 |
1231459200000 | 372.33 |
1231718400000 | 376.79 |
1231804800000 | 368.27 |
1231891200000 | 368.44 |
1231977600000 | 353.07 |
1232064000000 | 347.98 |
1232323200000 | 351.68 |
1232409600000 | 352.79 |
1232496000000 | 353.98 |
1232582400000 | 353.88 |
1232668800000 | 350.55 |
1232928000000 | 342.33 |
1233014400000 | 351.0899 |
1233100800000 | 351.93 |
1233187200000 | 354.69 |
1233273600000 | 361.49 |
1233532800000 | 352.71 |
1233619200000 | 346.37 |
1233705600000 | 350.87 |
1233792000000 | 348.46 |
1233878400000 | 347.3399 |
1234137600000 | 334.52 |
1234224000000 | 337.75 |
1234310400000 | 343.15 |
1234396800000 | 332.13 |
1234483200000 | 330.64 |
1234742400000 | 331.14 |
1234828800000 | 333.87 |
1234915200000 | 329.35 |
1235001600000 | 322.46 |
1235088000000 | 317.81 |
1235347200000 | 314.1 |
1235433600000 | 302.2 |
1235520000000 | 310.13 |
1235606400000 | 309.24 |
1235692800000 | 317.4 |
1235952000000 | 308.68 |
1236038400000 | 302.0899 |
1236124800000 | 300.04 |
1236211200000 | 304.25 |
1236297600000 | 296.0299 |
1236556800000 | 288.3 |
1236643200000 | 287.83 |
1236729600000 | 292.41 |
1236816000000 | 283.45 |
1236902400000 | 295.66 |
1237161600000 | 298.63 |
1237248000000 | 297.39 |
1237334400000 | 299.17 |
1237420800000 | 302.71 |
1237507200000 | 298.07 |
1237766400000 | 302.05 |
1237852800000 | 307.23 |
1237939200000 | 313.7 |
1238025600000 | 314.91 |
1238112000000 | 319.04 |
1238371200000 | 317.29 |
1238457600000 | 303.99 |
1238544000000 | 309.67 |
1238630400000 | 313.56 |
1238716800000 | 311.75 |
1238976000000 | 313.01 |
1239062400000 | 317.8 |
1239148800000 | 318.08 |
1239235200000 | 327.7 |
1239321600000 | 328.51 |
1239580800000 | 328.01 |
1239667200000 | 333.71 |
1239753600000 | 332.58 |
1239840000000 | 335.97 |
1239926400000 | 344.4 |
1240185600000 | 346.12 |
1240272000000 | 341.12 |
1240358400000 | 342.4 |
1240444800000 | 344.66 |
1240531200000 | 339.68 |
1240790400000 | 346.48 |
1240876800000 | 344.1 |
1240963200000 | 341.01 |
1241049600000 | 349.24 |
1241136000000 | 342.72 |
1241395200000 | 339.92 |
1241481600000 | 339.39 |
1241568000000 | 342.2799 |
1241654400000 | 348.2799 |
1241740800000 | 351.05 |
1242000000000 | 347.83 |
1242086400000 | 342.89 |
1242172800000 | 348.56 |
1242259200000 | 345.96 |
1242345600000 | 354.01 |
1242604800000 | 353.47 |
1242691200000 | 359.15 |
1242777600000 | 363.2 |
1242864000000 | 360.72 |
1242950400000 | 354.99 |
1243209600000 | 356.47 |
1243296000000 | 355.72 |
1243382400000 | 364.63 |
1243468800000 | 357.1 |
1243555200000 | 358.24 |
1243814400000 | 367.61 |
1243900800000 | 368.93 |
1243987200000 | 370.66 |
1244073600000 | 363.54 |
1244160000000 | 360.98 |
1244419200000 | 363 |
1244505600000 | 364.95 |
1244592000000 | 367.79 |
1244678400000 | 373.0899 |
1244764800000 | 375.63 |
1245024000000 | 382.2 |
1245110400000 | 372.83 |
1245196800000 | 378.82 |
1245283200000 | 374.31 |
1245369600000 | 381.01 |
1245628800000 | 382.48 |
1245715200000 | 375.49 |
1245801600000 | 379.14 |
1245888000000 | 382.11 |
1245974400000 | 382.98 |
1246233600000 | 381.72 |
1246320000000 | 389.55 |
1246406400000 | 385.39 |
1246492800000 | 385.96 |
1246579200000 | 381.72 |
1246838400000 | 386.23 |
1246924800000 | 387.7 |
1247011200000 | 384.14 |
1247097600000 | 380.61 |
1247184000000 | 385.96 |
1247443200000 | 375.14 |
1247529600000 | 380.75 |
1247616000000 | 376.93 |
1247702400000 | 376.2 |
1247788800000 | 381.08 |
1248048000000 | 378.94 |
1248134400000 | 395.07 |
1248220800000 | 399.74 |
1248307200000 | 394.96 |
1248393600000 | 399.88 |
1248652800000 | 405.0299 |
1248739200000 | 410.74 |
1248825600000 | 411.76 |
1248912000000 | 409.0899 |
1248998400000 | 415.0899 |
1249257600000 | 406.62 |
1249344000000 | 409.38 |
1249430400000 | 406.24 |
1249516800000 | 411.57 |
1249603200000 | 409.3 |
1249862400000 | 411.15 |
1249948800000 | 421.35 |
1250035200000 | 408.46 |
1250121600000 | 412.86 |
1250208000000 | 417.91 |
1250467200000 | 411.92 |
1250553600000 | 408.9 |
1250640000000 | 407.77 |
1250726400000 | 410.55 |
1250812800000 | 404.55 |
1251072000000 | 415.64 |
1251158400000 | 416.3 |
1251244800000 | 420.99 |
1251331200000 | 417.02 |
1251417600000 | 417.2799 |
1251676800000 | 419.6 |
1251763200000 | 419.51 |
1251849600000 | 415.8 |
1251936000000 | 413.98 |
1252022400000 | 410.27 |
1252281600000 | 411.36 |
1252368000000 | 413.93 |
1252454400000 | 410.9 |
1252540800000 | 420.99 |
1252627200000 | 418.77 |
1252886400000 | 410.15 |
1252972800000 | 409.41 |
1253059200000 | 409.46 |
1253145600000 | 413.69 |
1253232000000 | 408.45 |
1253491200000 | 405.58 |
1253577600000 | 406.5 |
1253664000000 | 408.5899 |
1253750400000 | 415.89 |
1253836800000 | 415.87 |
1254096000000 | 415.64 |
1254182400000 | 417.66 |
1254268800000 | 423.81 |
1254355200000 | 418.19 |
1254441600000 | 410.05 |
1254700800000 | 401.24 |
1254787200000 | 402.97 |
1254873600000 | 404.75 |
1254960000000 | 407.08 |
1255046400000 | 405.12 |
1255305600000 | 403.27 |
1255392000000 | 402.97 |
1255478400000 | 407.19 |
1255564800000 | 405.63 |
1255651200000 | 402.57 |
1255910400000 | 403.6 |
1255996800000 | 409.7799 |
1256083200000 | 405.24 |
1256169600000 | 398.96 |
1256256000000 | 397.39 |
1256515200000 | 399.1 |
1256601600000 | 397.39 |
1256688000000 | 397.56 |
1256774400000 | 387.79 |
1256860800000 | 399.01 |
1257120000000 | 390.02 |
1257206400000 | 393.83 |
1257292800000 | 389.01 |
1257379200000 | 385.95 |
1257465600000 | 392.31 |
1257724800000 | 385.56 |
1257811200000 | 384.12 |
1257897600000 | 385.63 |
1257984000000 | 385.44 |
1258070400000 | 387.23 |
1258329600000 | 387.67 |
1258416000000 | 389.14 |
1258502400000 | 389.07 |
1258588800000 | 389.88 |
1258675200000 | 388.96 |
1258934400000 | 386.0299 |
1259020800000 | 384.05 |
1259107200000 | 385.3 |
1259193600000 | 386.24 |
1259280000000 | 379.55 |
1259539200000 | 388.82 |
1259625600000 | 390.51 |
1259712000000 | 389.54 |
1259798400000 | 398.08 |
1259884800000 | 396.51 |
1260144000000 | 402.2799 |
1260230400000 | 412.57 |
1260316800000 | 404.73 |
1260403200000 | 403.87 |
1260489600000 | 405.93 |
1260748800000 | 403.41 |
1260835200000 | 402.22 |
1260921600000 | 405.48 |
1261008000000 | 411.35 |
1261094400000 | 413.19 |
1261353600000 | 412.04 |
1261440000000 | 417.47 |
1261526400000 | 417.7 |
1261612800000 | 420.84 |
1261699200000 | 418.37 |
1261958400000 | 420.41 |
1262044800000 | 426.04 |
1262131200000 | 420.55 |
1262217600000 | 419.06 |
1262304000000 | 419.06 |
1262563200000 | 422.78 |
1262649600000 | 427.07 |
1262736000000 | 424.88 |
1262822400000 | 422.98 |
1262908800000 | 426.67 |
1263168000000 | 425.17 |
1263254400000 | 429.46 |
1263340800000 | 429.97 |
1263427200000 | 434.18 |
1263513600000 | 439.21 |
1263772800000 | 440.61 |
1263859200000 | 437.6 |
1263945600000 | 446.55 |
1264032000000 | 450.29 |
1264118400000 | 440.76 |
1264377600000 | 444.86 |
1264464000000 | 446.61 |
1264550400000 | 441.27 |
1264636800000 | 447.76 |
1264723200000 | 440.49 |
1264982400000 | 438.03 |
1265068800000 | 440.9 |
1265155200000 | 444.99 |
1265241600000 | 449.03 |
1265328000000 | 443.89 |
1265587200000 | 436.11 |
1265673600000 | 436.13 |
1265760000000 | 438.23 |
1265846400000 | 442.58 |
1265932800000 | 451.31 |
1266192000000 | 447.21 |
1266278400000 | 452.8 |
1266364800000 | 458.41 |
1266451200000 | 460.03 |
1266537600000 | 454.92 |
1266796800000 | 461.34 |
1266883200000 | 463.46 |
1266969600000 | 454 |
1267056000000 | 459.84 |
1267142400000 | 452.33 |
1267401600000 | 457.72 |
1267488000000 | 459.12 |
1267574400000 | 459.34 |
1267660800000 | 456.59 |
1267747200000 | 459.69 |
1268006400000 | 468.59 |
1268092800000 | 472.16 |
1268179200000 | 467.6 |
1268265600000 | 469.88 |
1268352000000 | 470.38 |
1268611200000 | 472.69 |
1268697600000 | 468.79 |
1268784000000 | 475.25 |
1268870400000 | 478.47 |
1268956800000 | 481.63 |
1269216000000 | 482.35 |
1269302400000 | 480.96 |
1269388800000 | 482.5 |
1269475200000 | 478.43 |
1269561600000 | 481.87 |
1269820800000 | 480.53 |
1269907200000 | 486.15 |
1269993600000 | 480.84 |
1270080000000 | 483.04 |
1270166400000 | 481.9 |
1270425600000 | 485.76 |
1270512000000 | 494.26 |
1270598400000 | 497.21 |
1270684800000 | 496.63 |
1270771200000 | 497.1 |
1271030400000 | 495.98 |
1271116800000 | 493.28 |
1271203200000 | 489.42 |
1271289600000 | 497.33 |
1271376000000 | 498.15 |
1271635200000 | 492.35 |
1271721600000 | 500.67 |
1271808000000 | 505.31 |
1271894400000 | 507.33 |
1271980800000 | 501.11 |
1272240000000 | 507.83 |
1272326400000 | 507.42 |
1272412800000 | 498.1 |
1272499200000 | 497.88 |
1272585600000 | 500.5 |
1272844800000 | 500.77 |
1272931200000 | 504.45 |
1273017600000 | 507.85 |
1273104000000 | 504.6 |
1273190400000 | 502.74 |
1273449600000 | 495.38 |
1273536000000 | 500.02 |
1273622400000 | 497.87 |
1273708800000 | 509.42 |
1273795200000 | 510.82 |
1274054400000 | 504.38 |
1274140800000 | 503.45 |
1274227200000 | 500.44 |
1274313600000 | 501.2 |
1274400000000 | 481.57 |
1274659200000 | 485.6 |
1274745600000 | 479.94 |
1274832000000 | 480.47 |
1274918400000 | 482.02 |
1275004800000 | 482.05 |
1275264000000 | 485.58 |
1275350400000 | 481.66 |
1275436800000 | 474.67 |
1275523200000 | 486.75 |
1275609600000 | 492.64 |
1275868800000 | 478.8 |
1275955200000 | 482.21 |
1276041600000 | 475.76 |
1276128000000 | 481.04 |
1276214400000 | 485.4 |
1276473600000 | 483.02 |
1276560000000 | 481.65 |
1276646400000 | 488.11 |
1276732800000 | 487.24 |
1276819200000 | 490.16 |
1277078400000 | 498.61 |
1277164800000 | 497.54 |
1277251200000 | 494.71 |
1277337600000 | 492.71 |
1277424000000 | 494.49 |
1277683200000 | 491.88 |
1277769600000 | 496.37 |
1277856000000 | 483.9 |
1277942400000 | 477.26 |
1278028800000 | 470.69 |
1278288000000 | 476.15 |
1278374400000 | 472.85 |
1278460800000 | 473.58 |
1278547200000 | 477.12 |
1278633600000 | 483.2 |
1278892800000 | 481.26 |
1278979200000 | 478.5 |
1279065600000 | 483.8 |
1279152000000 | 479.17 |
1279238400000 | 472.34 |
1279497600000 | 468.28 |
1279584000000 | 467.68 |
1279670400000 | 468.59 |
1279756800000 | 463.32 |
1279843200000 | 472.82 |
1280102400000 | 471.88 |
1280188800000 | 468.25 |
1280275200000 | 474.92 |
1280361600000 | 468.36 |
1280448000000 | 469.67 |
1280707200000 | 465.26 |
1280793600000 | 468.87 |
1280880000000 | 464.23 |
1280966400000 | 471.47 |
1281052800000 | 472.06 |
1281312000000 | 472.88 |
1281398400000 | 477.09 |
1281484800000 | 471.16 |
1281571200000 | 463.22 |
1281657600000 | 465.61 |
1281916800000 | 464.51 |
1282003200000 | 462.21 |
1282089600000 | 462.91 |
1282176000000 | 470.45 |
1282262400000 | 466.54 |
1282521600000 | 467.63 |
1282608000000 | 465.19 |
1282694400000 | 459.81 |
1282780800000 | 462.79 |
1282867200000 | 467.42 |
1283126400000 | 475.81 |
1283212800000 | 467.33 |
1283299200000 | 466.73 |
1283385600000 | 476.36 |
1283472000000 | 478.41 |
1283731200000 | 482.58 |
1283817600000 | 488.21 |
1283904000000 | 478.62 |
1283990400000 | 484.44 |
1284076800000 | 487.81 |
1284336000000 | 484.51 |
1284422400000 | 482.16 |
1284508800000 | 477.92 |
1284595200000 | 469.84 |
1284681600000 | 473.45 |
1284940800000 | 473.5 |
1285027200000 | 471.66 |
1285113600000 | 467.79 |
1285200000000 | 470.48 |
1285286400000 | 463.28 |
1285545600000 | 470.46 |
1285632000000 | 466.44 |
1285718400000 | 467.2 |
1285804800000 | 459.55 |
1285891200000 | 456.66 |
1286150400000 | 453.94 |
1286236800000 | 456.89 |
1286323200000 | 462.9 |
1286409600000 | 463.2 |
1286496000000 | 462.28 |
1286755200000 | 462.79 |
1286841600000 | 457.55 |
1286928000000 | 455.91 |
1287014400000 | 457.32 |
1287100800000 | 454.19 |
1287360000000 | 459.81 |
1287446400000 | 462.12 |
1287532800000 | 456.23 |
1287619200000 | 454.08 |
1287705600000 | 455.43 |
1287964800000 | 454.63 |
1288051200000 | 454.57 |
1288137600000 | 456.76 |
1288224000000 | 454.16 |
1288310400000 | 456.48 |
1288569600000 | 456.37 |
1288656000000 | 453.27 |
1288742400000 | 451.38 |
1288828800000 | 451.42 |
1288915200000 | 461.83 |
1289174400000 | 468.42 |
1289260800000 | 471.35 |
1289347200000 | 475.97 |
1289433600000 | 478.1 |
1289520000000 | 467.93 |
1289779200000 | 470.91 |
1289865600000 | 467.08 |
1289952000000 | 467.05 |
1290038400000 | 475.16 |
1290124800000 | 476.7 |
1290384000000 | 482.37 |
1290470400000 | 488.03 |
1290556800000 | 483.03 |
1290643200000 | 481.95 |
1290729600000 | 481.84 |
1290988800000 | 489.29 |
1291075200000 | 490.28 |
1291161600000 | 491.85 |
1291248000000 | 495.19 |
1291334400000 | 497.02 |
1291593600000 | 500.37 |
1291680000000 | 498.28 |
1291766400000 | 502.17 |
1291852800000 | 507.07 |
1291939200000 | 506.11 |
1292198400000 | 503.51 |
1292284800000 | 507.73 |
1292371200000 | 510.84 |
1292457600000 | 512.84 |
1292544000000 | 515.01 |
1292803200000 | 515.86 |
1292889600000 | 518.03 |
1292976000000 | 519.02 |
1293062400000 | 522.59 |
1293148800000 | 519.99 |
1293408000000 | 523.37 |
1293494400000 | 526.6799 |
1293580800000 | 529.9299 |
1293667200000 | 523.72 |
1293753600000 | 521.69 |
1294012800000 | 520.74 |
1294099200000 | 525.84 |
1294185600000 | 523.27 |
1294272000000 | 531.78 |
1294358400000 | 536.69 |
1294617600000 | 540.26 |
1294704000000 | 537.54 |
1294790400000 | 534.17 |
1294876800000 | 535.87 |
1294963200000 | 526.8099 |
1295222400000 | 530.54 |
1295308800000 | 526.8 |
1295395200000 | 527.8099 |
1295481600000 | 524.22 |
1295568000000 | 514.0599 |
1295827200000 | 512.87 |
1295913600000 | 517.34 |
1296000000000 | 518.01 |
1296086400000 | 510.94 |
1296172800000 | 513.27 |
1296432000000 | 505.07 |
1296518400000 | 505.43 |
1296604800000 | 510.37 |
1296691200000 | 516.26 |
1296777600000 | 520.28 |
1297036800000 | 520.88 |
1297123200000 | 520.47 |
1297209600000 | 515.32 |
1297296000000 | 513.33 |
1297382400000 | 512.75 |
1297641600000 | 519.78 |
1297728000000 | 514.13 |
1297814400000 | 514.3099 |
1297900800000 | 515.62 |
1297987200000 | 515.04 |
1298246400000 | 517.26 |
1298332800000 | 514.13 |
1298419200000 | 512.41 |
1298505600000 | 508.64 |
1298592000000 | 512.8 |
1298851200000 | 511.53 |
1298937600000 | 519.59 |
1299024000000 | 511.58 |
1299110400000 | 507.22 |
1299196800000 | 510.2 |
1299456000000 | 503.01 |
1299542400000 | 505.13 |
1299628800000 | 507.71 |
1299715200000 | 503.81 |
1299801600000 | 499.4 |
1300060800000 | 464.22 |
1300147200000 | 418.02 |
1300233600000 | 439.51 |
1300320000000 | 439.82 |
1300406400000 | 435.02 |
1300665600000 | 434.7 |
1300752000000 | 454.72 |
1300838400000 | 451.76 |
1300924800000 | 446.51 |
1301011200000 | 445.92 |
1301270400000 | 442.94 |
1301356800000 | 443.47 |
1301443200000 | 447.85 |
1301529600000 | 452.05 |
1301616000000 | 440.69 |
1301875200000 | 438.54 |
1301961600000 | 433.16 |
1302048000000 | 425.32 |
1302134400000 | 432.15 |
1302220800000 | 434 |
1302480000000 | 436.07 |
1302566400000 | 430.09 |
1302652800000 | 428.08 |
1302739200000 | 434.35 |
1302825600000 | 431.87 |
1303084800000 | 441.69 |
1303171200000 | 432.65 |
1303257600000 | 435.69 |
1303344000000 | 438.63 |
1303776000000 | 433.34 |
1303862400000 | 431.68 |
1303948800000 | 437.3 |
1304035200000 | 437.63 |
1304294400000 | 438.85 |
1304380800000 | 437.62 |
1304467200000 | 435.3 |
1304553600000 | 444.51 |
1304640000000 | 446.46 |
1304899200000 | 450.24 |
1304985600000 | 451.87 |
1305072000000 | 450.47 |
1305158400000 | 448.66 |
1305244800000 | 452.62 |
1305504000000 | 441.85 |
1305590400000 | 441.15 |
1305676800000 | 443.89 |
1305763200000 | 443.32 |
1305849600000 | 448.01 |
1306108800000 | 444.31 |
1306195200000 | 438.52 |
1306281600000 | 437.75 |
1306368000000 | 443.59 |
1306454400000 | 441.21 |
1306713600000 | 442.95 |
1306800000000 | 444.95 |
1306886400000 | 446.04 |
1306972800000 | 440.04 |
1307059200000 | 434.19 |
1307318400000 | 430.43 |
1307404800000 | 428.23 |
1307491200000 | 428.53 |
1307577600000 | 430.09 |
1307664000000 | 435.32 |
1307923200000 | 433.32 |
1308009600000 | 433.66 |
1308096000000 | 436.14 |
1308182400000 | 434.08 |
1308268800000 | 430.41 |
1308528000000 | 429.45 |
1308614400000 | 434.13 |
1308700800000 | 439.72 |
1308787200000 | 444.18 |
1308873600000 | 448.09 |
1309132800000 | 437.16 |
1309219200000 | 440.51 |
1309305600000 | 446.05 |
1309392000000 | 450.28 |
1309478400000 | 450.98 |
1309737600000 | 453.14 |
1309824000000 | 453.77 |
1309910400000 | 462.7 |
1309996800000 | 460.29 |
1310083200000 | 473.06 |
1310342400000 | 478.29 |
1310428800000 | 477.59 |
1310515200000 | 474.85 |
1310601600000 | 471.45 |
1310688000000 | 473.81 |
1310947200000 | 476.16 |
1311033600000 | 470.76 |
1311120000000 | 475 |
1311206400000 | 468.46 |
1311292800000 | 472.32 |
1311552000000 | 469.41 |
1311638400000 | 467.97 |
1311724800000 | 468.8 |
1311811200000 | 465.53 |
1311897600000 | 467.6 |
1312156800000 | 482.12 |
1312243200000 | 474.72 |
1312329600000 | 464.33 |
1312416000000 | 455.33 |
1312502400000 | 442.43 |
1312761600000 | 433.89 |
1312848000000 | 429.1 |
1312934400000 | 438.95 |
1313020800000 | 433.81 |
1313107200000 | 442.87 |
1313366400000 | 440.8 |
1313452800000 | 439.99 |
1313539200000 | 441.02 |
1313625600000 | 441.73 |
1313712000000 | 428.65 |
1313971200000 | 419.66 |
1314057600000 | 428.76 |
1314144000000 | 429.98 |
1314230400000 | 434.69 |
1314316800000 | 436.58 |
1314576000000 | 433.74 |
1314662400000 | 441.49 |
1314748800000 | 449.19 |
1314835200000 | 452.51 |
1314921600000 | 455.53 |
1315180800000 | 450.14 |
1315267200000 | 446.56 |
1315353600000 | 450.19 |
1315440000000 | 453.28 |
1315526400000 | 460.57 |
1315785600000 | 455.02 |
1315872000000 | 456.11 |
1315958400000 | 453.34 |
1316044800000 | 452.83 |
1316131200000 | 456.98 |
1316390400000 | 461.32 |
1316476800000 | 454.71 |
1316563200000 | 454.78 |
1316649600000 | 457.73 |
1316736000000 | 454.57 |
1316995200000 | 455.14 |
1317081600000 | 460.38 |
1317168000000 | 470.9 |
1317254400000 | 464.71 |
1317340800000 | 470.78 |
1317600000000 | 471.97 |
1317686400000 | 467.36 |
1317772800000 | 472.21 |
1317859200000 | 478.16 |
1317945600000 | 478.32 |
1318204800000 | 473.51 |
1318291200000 | 477.6 |
1318377600000 | 467.78 |
1318464000000 | 470.2 |
1318550400000 | 460.67 |
1318809600000 | 473.23 |
1318896000000 | 467.66 |
1318982400000 | 470.73 |
1319068800000 | 468.82 |
1319155200000 | 468.04 |
1319414400000 | 473.18 |
1319500800000 | 465.36 |
1319587200000 | 462.68 |
1319673600000 | 461.56 |
1319760000000 | 468.87 |
1320019200000 | 464.63 |
1320105600000 | 462.21 |
1320192000000 | 454.36 |
1320278400000 | 457.18 |
1320364800000 | 462.02 |
1320624000000 | 461.57 |
1320710400000 | 456.69 |
1320796800000 | 468.54 |
1320883200000 | 460.58 |
1320969600000 | 456.85 |
1321228800000 | 460.86 |
1321315200000 | 461.66 |
1321401600000 | 457.62 |
1321488000000 | 460.14 |
1321574400000 | 456.2 |
1321833600000 | 455.64 |
1321920000000 | 452.94 |
1322006400000 | 454.7 |
1322092800000 | 448.75 |
1322179200000 | 445.94 |
1322438400000 | 443.95 |
1322524800000 | 451.01 |
1322611200000 | 450.69 |
1322697600000 | 454.89 |
1322784000000 | 458.53 |
1323043200000 | 462.41 |
1323129600000 | 460.53 |
1323216000000 | 466.18 |
1323302400000 | 467.54 |
1323388800000 | 460.1 |
1323648000000 | 471.95 |
1323734400000 | 471.93 |
1323820800000 | 473.46 |
1323907200000 | 469.91 |
1323993600000 | 470.04 |
1324252800000 | 464.22 |
1324339200000 | 467.17 |
1324425600000 | 471.95 |
1324512000000 | 471.14 |
1324598400000 | 473.58 |
1324944000000 | 472.72 |
1325030400000 | 478.1 |
1325116800000 | 480.98 |
1325203200000 | 484.59 |
1325462400000 | 484.59 |
1325548800000 | 484.7 |
1325635200000 | 494.85 |
1325721600000 | 493.02 |
1325808000000 | 491.75 |
1326067200000 | 490.84 |
1326153600000 | 493.98 |
1326240000000 | 496.73 |
1326326400000 | 489.85 |
1326412800000 | 499.42 |
1326672000000 | 497.26 |
1326758400000 | 502.21 |
1326844800000 | 500.27 |
1326931200000 | 493.93 |
1327017600000 | 496.54 |
1327276800000 | 492.63 |
1327363200000 | 493.1 |
1327449600000 | 493.98 |
1327536000000 | 490.89 |
1327622400000 | 495.9 |
1327881600000 | 495.43 |
1327968000000 | 505.57 |
1328054400000 | 503.8 |
1328140800000 | 504.64 |
1328227200000 | 501.39 |
1328486400000 | 503.44 |
1328572800000 | 497.02 |
1328659200000 | 497.21 |
1328745600000 | 491.99 |
1328832000000 | 492.9 |
1329091200000 | 491.92 |
1329177600000 | 492.73 |
1329264000000 | 499.33 |
1329350400000 | 495.58 |
1329436800000 | 490.59 |
1329696000000 | 486.93 |
1329782400000 | 486.67 |
1329868800000 | 494.93 |
1329955200000 | 494.71 |
1330041600000 | 485.8 |
1330300800000 | 489.83 |
1330387200000 | 493.71 |
1330473600000 | 495.3 |
1330560000000 | 498.9 |
1330646400000 | 506.16 |
1330905600000 | 504.34 |
1330992000000 | 511.83 |
1331078400000 | 507.4 |
1331164800000 | 502.03 |
1331251200000 | 507.51 |
1331510400000 | 505.05 |
1331596800000 | 505.53 |
1331683200000 | 504.57 |
1331769600000 | 505.26 |
1331856000000 | 499.55 |
1332115200000 | 498.67 |
1332201600000 | 496.08 |
1332288000000 | 499.54 |
1332374400000 | 509.57 |
1332460800000 | 507.79 |
1332720000000 | 497.55 |
1332806400000 | 504.91 |
1332892800000 | 510.13 |
1332979200000 | 516.2 |
1333065600000 | 515.7 |
1333324800000 | 516.0599 |
1333411200000 | 511.25 |
1333497600000 | 510.78 |
1333584000000 | 509.43 |
1334016000000 | 510.39 |
1334102400000 | 506.3 |
1334188800000 | 506.22 |
1334275200000 | 511.21 |
1334534400000 | 513.57 |
1334620800000 | 511.38 |
1334707200000 | 512.47 |
1334793600000 | 504.38 |
1334880000000 | 497.95 |
1335139200000 | 501.31 |
1335225600000 | 497.61 |
1335312000000 | 498.26 |
1335398400000 | 495.84 |
1335484800000 | 491.45 |
1335744000000 | 496.74 |
1335830400000 | 494.26 |
1335916800000 | 496.75 |
1336003200000 | 494.39 |
1336089600000 | 497.55 |
1336348800000 | 487.91 |
1336435200000 | 491.62 |
1336521600000 | 487.61 |
1336608000000 | 484.65 |
1336694400000 | 481.03 |
1336953600000 | 483.93 |
1337040000000 | 481.29 |
1337126400000 | 475.27 |
1337212800000 | 482.3 |
1337299200000 | 473.56 |
1337558400000 | 470.49 |
1337644800000 | 469.76 |
1337731200000 | 472.67 |
1337817600000 | 472.75 |
1337904000000 | 473.79 |
1338163200000 | 471.87 |
1338249600000 | 473.33 |
1338336000000 | 480.89 |
1338422400000 | 481.78 |
1338508800000 | 477.39 |
1338768000000 | 465.3 |
1338854400000 | 470.71 |
1338940800000 | 474.73 |
1339027200000 | 469.09 |
1339113600000 | 466.63 |
1339372800000 | 471.75 |
1339459200000 | 467.99 |
1339545600000 | 464.35 |
1339632000000 | 460.78 |
1339718400000 | 466.88 |
1339977600000 | 475.08 |
1340064000000 | 467.78 |
1340150400000 | 474.56 |
1340236800000 | 479.25 |
1340323200000 | 478.96 |
1340582400000 | 478.28 |
1340668800000 | 476.31 |
1340755200000 | 482.45 |
1340841600000 | 489.4 |
1340928000000 | 485.3 |
1341187200000 | 489.86 |
1341273600000 | 491.22 |
1341360000000 | 495.72 |
1341446400000 | 502.95 |
1341532800000 | 506 |
1341792000000 | 504.5 |
1341878400000 | 508.28 |
1341964800000 | 506.22 |
1342051200000 | 509.96 |
1342137600000 | 503.8 |
1342396800000 | 505.96 |
1342483200000 | 502.74 |
1342569600000 | 499.45 |
1342656000000 | 501.22 |
1342742400000 | 502.87 |
1343001600000 | 499.04 |
1343088000000 | 502.18 |
1343174400000 | 496.21 |
1343260800000 | 492.55 |
1343347200000 | 492.35 |
1343606400000 | 499.35 |
1343692800000 | 496.68 |
1343779200000 | 496.78 |
1343865600000 | 500.17 |
1343952000000 | 483.51 |
1344211200000 | 483.99 |
1344297600000 | 482.61 |
1344384000000 | 484.57 |
1344470400000 | 488.46 |
1344556800000 | 488.79 |
1344816000000 | 485.25 |
1344902400000 | 490.18 |
1344988800000 | 488.1 |
1345075200000 | 484.09 |
1345161600000 | 485.26 |
1345420800000 | 484.91 |
1345507200000 | 481.77 |
1345593600000 | 473.71 |
1345680000000 | 472.07 |
1345766400000 | 471.1 |
1346025600000 | 469.99 |
1346112000000 | 463.85 |
1346198400000 | 464.31 |
1346284800000 | 463.73 |
1346371200000 | 456.83 |
1346630400000 | 453.43 |
1346716800000 | 450.13 |
1346803200000 | 447.16 |
1346889600000 | 446.66 |
1346976000000 | 449.81 |
1347235200000 | 450.83 |
1347321600000 | 449.35 |
1347408000000 | 454.8 |
1347494400000 | 456.08 |
1347580800000 | 446.74 |
1347840000000 | 443.52 |
1347926400000 | 448.88 |
1348012800000 | 455.1 |
1348099200000 | 458.93 |
1348185600000 | 461.2 |
1348444800000 | 464.59 |
1348531200000 | 465.09 |
1348617600000 | 467.67 |
1348704000000 | 466.48 |
1348790400000 | 461.7 |
1349049600000 | 454.81 |
1349136000000 | 448.53 |
1349222400000 | 443.58 |
1349308800000 | 440.31 |
1349395200000 | 440.04 |
1349654400000 | 444.16 |
1349740800000 | 440.1 |
1349827200000 | 431.88 |
1349913600000 | 427.54 |
1350000000000 | 429.7 |
1350259200000 | 428.94 |
1350345600000 | 430.28 |
1350432000000 | 432.73 |
1350518400000 | 437.8 |
1350604800000 | 437.41 |
1350864000000 | 439.75 |
1350950400000 | 450.95 |
1351036800000 | 447.24 |
1351123200000 | 450.98 |
1351209600000 | 448.63 |
1351468800000 | 452.27 |
1351555200000 | 448.65 |
1351641600000 | 446.44 |
1351728000000 | 445.79 |
1351814400000 | 452.13 |
1352073600000 | 451.95 |
1352160000000 | 448.57 |
1352246400000 | 451.91 |
1352332800000 | 450.06 |
1352419200000 | 449.5 |
1352678400000 | 448.95 |
1352764800000 | 450.15 |
1352851200000 | 447.55 |
1352937600000 | 444.07 |
1353024000000 | 449.14 |
1353283200000 | 452.73 |
1353369600000 | 455.55 |
1353456000000 | 452.96 |
1353542400000 | 455.75 |
1353628800000 | 454.78 |
1353888000000 | 457.82 |
1353974400000 | 458.43 |
1354060800000 | 456.78 |
1354147200000 | 457.76 |
1354233600000 | 458.64 |
1354492800000 | 457.64 |
1354579200000 | 459.34 |
1354665600000 | 459.29 |
1354752000000 | 464.26 |
1354838400000 | 467.07 |
1355097600000 | 465.18 |
1355184000000 | 462.56 |
1355270400000 | 461.01 |
1355356800000 | 458.63 |
1355443200000 | 456.26 |
1355702400000 | 453.1 |
1355788800000 | 452.29 |
1355875200000 | 455.39 |
1355961600000 | 458.62 |
1356048000000 | 458.54 |
1356307200000 | 456.08 |
1356566400000 | 461.17 |
1356652800000 | 463.86 |
1356912000000 | 463.06 |
1357084800000 | 459.97 |
1357171200000 | 467 |
1357257600000 | 469.13 |
1357516800000 | 466.07 |
1357603200000 | 469.46 |
1357689600000 | 473.05 |
1357776000000 | 472 |
1357862400000 | 470.82 |
1358121600000 | 469.5 |
1358208000000 | 472.55 |
1358294400000 | 469.45 |
1358380800000 | 461.47 |
1358467200000 | 471.05 |
1358726400000 | 467.58 |
1358812800000 | 473.75 |
1358899200000 | 471.56 |
1358985600000 | 467.5 |
1359072000000 | 469.39 |
1359331200000 | 471.58 |
1359417600000 | 469.33 |
1359504000000 | 469.2 |
1359590400000 | 470.77 |
1359676800000 | 460.84 |
1359936000000 | 465.98 |
1360022400000 | 457.02 |
1360108800000 | 473.81 |
1360195200000 | 480.03 |
1360281600000 | 477.4 |
1360540800000 | 474.06 |
1360627200000 | 486.94 |
1360713600000 | 481.26 |
1360800000000 | 488.29 |
1360886400000 | 483.12 |
1361145600000 | 490.95 |
1361232000000 | 488.46 |
1361318400000 | 492.82 |
1361404800000 | 498.99 |
1361491200000 | 500.89 |
1361750400000 | 506.28 |
1361836800000 | 514.98 |
1361923200000 | 516.16 |
1362009600000 | 525.33 |
1362096000000 | 532.69 |
1362355200000 | 540 |
1362441600000 | 536.09 |
1362528000000 | 543.0599 |
1362614400000 | 532.96 |
1362700800000 | 531.17 |
1362960000000 | 538.73 |
1363046400000 | 536.92 |
1363132800000 | 540.59 |
1363219200000 | 543.8 |
1363305600000 | 550.65 |
1363564800000 | 544.78 |
1363651200000 | 552.95 |
1363737600000 | 544.83 |
1363824000000 | 551.91 |
1363910400000 | 540.3099 |
1364169600000 | 547.62 |
1364256000000 | 550.67 |
1364342400000 | 561.4 |
1364428800000 | 552.51 |
1364860800000 | 531.24 |
1364947200000 | 540.28 |
1365033600000 | 534.41 |
1365120000000 | 537.24 |
1365379200000 | 554.96 |
1365465600000 | 553.59 |
1365552000000 | 549.48 |
1365638400000 | 548.57 |
1365724800000 | 548 |
1365984000000 | 548.02 |
1366070400000 | 543.02 |
1366156800000 | 554.85 |
1366243200000 | 550.62 |
1366329600000 | 551.98 |
1366588800000 | 563.27 |
1366675200000 | 564.15 |
1366761600000 | 577.98 |
1366848000000 | 576.38 |
1366934400000 | 581.69 |
1367193600000 | 577.15 |
1367280000000 | 578.67 |
1367366400000 | 579 |
1367452800000 | 577.03 |
1367539200000 | 572.3 |
1367798400000 | 573.03 |
1367884800000 | 590.19 |
1367971200000 | 584.8099 |
1368057600000 | 583 |
1368144000000 | 590.75 |
1368403200000 | 592.3099 |
1368489600000 | 593.08 |
1368576000000 | 595.8099 |
1368662400000 | 584.63 |
1368748800000 | 585.79 |
1369008000000 | 587.91 |
1369094400000 | 580.0599 |
1369180800000 | 577.04 |
1369267200000 | 550.0599 |
1369353600000 | 544.86 |
1369612800000 | 536.64 |
1369699200000 | 532.72 |
1369785600000 | 542.64 |
1369872000000 | 515.92 |
1369958400000 | 521.04 |
1370217600000 | 515.79 |
1370304000000 | 518.03 |
1370390400000 | 518.08 |
1370476800000 | 509.74 |
1370563200000 | 511.16 |
1370822400000 | 524.48 |
1370908800000 | 522.13 |
1370995200000 | 529.76 |
1371081600000 | 517.97 |
1371168000000 | 524.71 |
1371427200000 | 539.02 |
1371513600000 | 531.95 |
1371600000000 | 545.16 |
1371686400000 | 532.11 |
1371772800000 | 539.42 |
1372032000000 | 538.89 |
1372118400000 | 536.76 |
1372204800000 | 536.2 |
1372291200000 | 541.79 |
1372377600000 | 550.82 |
1372636800000 | 548.8099 |
1372723200000 | 549.17 |
1372809600000 | 552.07 |
1372896000000 | 546.13 |
1372982400000 | 552.34 |
1373241600000 | 542.26 |
1373328000000 | 556.23 |
1373414400000 | 555.7 |
1373500800000 | 557.26 |
1373587200000 | 556.4 |
1373846400000 | 554.96 |
1373932800000 | 553.77 |
1374019200000 | 551.23 |
1374105600000 | 549.92 |
1374192000000 | 548.27 |
1374451200000 | 552.54 |
1374537600000 | 547.19 |
1374624000000 | 543.37 |
1374710400000 | 538.4 |
1374796800000 | 536.08 |
1375056000000 | 526.08 |
1375142400000 | 533.78 |
1375228800000 | 527.74 |
1375315200000 | 537.22 |
1375401600000 | 543.9 |
1375660800000 | 541.74 |
1375747200000 | 545.94 |
1375833600000 | 539.91 |
1375920000000 | 539.0599 |
1376006400000 | 542.71 |
1376265600000 | 540.29 |
1376352000000 | 544.84 |
1376438400000 | 550 |
1376524800000 | 544.26 |
1376611200000 | 537.88 |
1376870400000 | 543.21 |
1376956800000 | 536.73 |
1377043200000 | 536.03 |
1377129600000 | 530.48 |
1377216000000 | 532.62 |
1377475200000 | 541.11 |
1377561600000 | 541.45 |
1377648000000 | 535.4299 |
1377734400000 | 534.4 |
1377820800000 | 536.85 |
1378080000000 | 536.5 |
1378166400000 | 545.87 |
1378252800000 | 547.3099 |
1378339200000 | 546.46 |
1378425600000 | 544.8099 |
1378684800000 | 557.21 |
1378771200000 | 564.92 |
1378857600000 | 567.0599 |
1378944000000 | 570.01 |
1379030400000 | 568.9 |
1379289600000 | 569.13 |
1379376000000 | 564.82 |
1379462400000 | 566.71 |
1379548800000 | 569.38 |
1379635200000 | 568.13 |
1379894400000 | 572.67 |
1379980800000 | 571.29 |
1380067200000 | 569.8 |
1380153600000 | 578.65 |
1380240000000 | 582.03 |
1380499200000 | 575.36 |
1380585600000 | 574.1799 |
1380672000000 | 567.54 |
1380758400000 | 566.3099 |
1380844800000 | 565.95 |
1381104000000 | 560.36 |
1381190400000 | 557.4 |
1381276800000 | 560.51 |
1381363200000 | 562.49 |
1381449600000 | 569.9 |
1381708800000 | 568.85 |
1381795200000 | 575.4299 |
1381881600000 | 573.87 |
1381968000000 | 577.78 |
1382054400000 | 574.08 |
1382313600000 | 574.92 |
1382400000000 | 572.5599 |
1382486400000 | 566.95 |
1382572800000 | 566.0599 |
1382659200000 | 556.84 |
1382918400000 | 561.47 |
1383004800000 | 559.44 |
1383091200000 | 561.49 |
1383177600000 | 564.82 |
1383264000000 | 560.15 |
1383523200000 | 560.39 |
1383609600000 | 566.0599 |
1383696000000 | 567.28 |
1383782400000 | 565.6 |
1383868800000 | 560.44 |
1384128000000 | 564.82 |
1384214400000 | 575.04 |
1384300800000 | 574.21 |
1384387200000 | 571 |
1384473600000 | 573.6 |
1384732800000 | 576.52 |
1384819200000 | 574.03 |
1384905600000 | 577.27 |
1384992000000 | 575.5599 |
1385078400000 | 569.72 |
1385337600000 | 571.8099 |
1385424000000 | 571.37 |
1385510400000 | 566.05 |
1385596800000 | 568.38 |
1385683200000 | 564.28 |
1385942400000 | 565.48 |
1386028800000 | 569.42 |
1386115200000 | 562.26 |
1386201600000 | 556.08 |
1386288000000 | 555.6 |
1386547200000 | 561.38 |
1386633600000 | 560.71 |
1386720000000 | 561.39 |
1386806400000 | 556.21 |
1386892800000 | 558.64 |
1387152000000 | 551.53 |
1387238400000 | 558.92 |
1387324800000 | 555.46 |
1387411200000 | 557.42 |
1387497600000 | 557.62 |
1387756800000 | 557.6 |
1387843200000 | 556.5599 |
1388102400000 | 556.91 |
1388361600000 | 559.05 |
1388448000000 | 560.7 |
1388620800000 | 565.79 |
1388707200000 | 568.62 |
1388966400000 | 563.36 |
1389052800000 | 558.97 |
1389139200000 | 569.0599 |
1389225600000 | 565 |
1389312000000 | 562.73 |
1389571200000 | 567.73 |
1389657600000 | 551.33 |
1389744000000 | 559.2 |
1389830400000 | 556.64 |
1389916800000 | 563.55 |
1390176000000 | 560.41 |
1390262400000 | 556.85 |
1390348800000 | 562.38 |
1390435200000 | 554.45 |
1390521600000 | 551.89 |
1390780800000 | 543.67 |
1390867200000 | 537.6799 |
1390953600000 | 555.86 |
1391040000000 | 550.36 |
1391126400000 | 554.8 |
1391385600000 | 543.66 |
1391472000000 | 521.69 |
1391558400000 | 525.32 |
1391644800000 | 526.94 |
1391731200000 | 525.71 |
1391990400000 | 536.78 |
1392076800000 | 535.57 |
1392163200000 | 542.02 |
1392249600000 | 531.27 |
1392336000000 | 525.36 |
1392595200000 | 530.11 |
1392681600000 | 536.03 |
1392768000000 | 535.09 |
1392854400000 | 524.89 |
1392940800000 | 536.67 |
1393200000000 | 539.25 |
1393286400000 | 549.8099 |
1393372800000 | 544.42 |
1393459200000 | 540.44 |
1393545600000 | 534.84 |
1393804800000 | 531.02 |
1393891200000 | 533.89 |
1393977600000 | 539.72 |
1394064000000 | 540.23 |
1394150400000 | 546.8 |
1394409600000 | 546.0599 |
1394496000000 | 546.2 |
1394582400000 | 535.17 |
1394668800000 | 535.8 |
1394755200000 | 524.24 |
1395014400000 | 517.1 |
1395100800000 | 526.6799 |
1395187200000 | 526.77 |
1395273600000 | 518.52 |
1395360000000 | 519.33 |
1395619200000 | 529.77 |
1395705600000 | 528.14 |
1395792000000 | 526.96 |
1395878400000 | 535.96 |
1395964800000 | 538.9299 |
1396224000000 | 541.86 |
1396310400000 | 535.86 |
1396396800000 | 533.6 |
1396483200000 | 537.11 |
1396569600000 | 540.66 |
1396828800000 | 535.53 |
1396915200000 | 532.45 |
1397001600000 | 524.36 |
1397088000000 | 528.51 |
1397174400000 | 520.6799 |
1397433600000 | 518.11 |
1397520000000 | 517.66 |
1397606400000 | 526.66 |
1397692800000 | 527.7 |
1398124800000 | 527.74 |
1398211200000 | 533.62 |
1398297600000 | 533.48 |
1398384000000 | 536.32 |
1398643200000 | 530.2 |
1398729600000 | 532.03 |
1398816000000 | 532.07 |
1398902400000 | 539.8099 |
1398988800000 | 537.46 |
1399248000000 | 537.16 |
1399334400000 | 538.08 |
1399420800000 | 525.46 |
1399507200000 | 526.86 |
1399593600000 | 530.17 |
1399852800000 | 529.9299 |
1399939200000 | 536.64 |
1400025600000 | 538.54 |
1400112000000 | 539.95 |
1400198400000 | 538.89 |
1400457600000 | 536.54 |
1400544000000 | 540.49 |
1400630400000 | 544.12 |
1400716800000 | 549.37 |
1400803200000 | 555.11 |
1401062400000 | 558.61 |
1401148800000 | 556.87 |
1401235200000 | 558.08 |
1401321600000 | 561.35 |
1401408000000 | 558.65 |
1401667200000 | 570.07 |
1401753600000 | 569.47 |
1401840000000 | 569.39 |
1401926400000 | 568.49 |
1402012800000 | 568.09 |
1402272000000 | 572.73 |
1402358400000 | 572.27 |
1402444800000 | 578.9299 |
1402531200000 | 579.6799 |
1402617600000 | 578.24 |
1402876800000 | 573.53 |
1402963200000 | 577.6 |
1403049600000 | 579.4299 |
1403136000000 | 584.04 |
1403222400000 | 582.08 |
1403481600000 | 582.3099 |
1403568000000 | 583.05 |
1403654400000 | 580.05 |
1403740800000 | 589.19 |
1403827200000 | 583.97 |
1404086400000 | 583.02 |
1404172800000 | 587.8 |
1404259200000 | 591.2 |
1404345600000 | 588.5 |
1404432000000 | 591.15 |
1404691200000 | 589.88 |
1404777600000 | 588.86 |
1404864000000 | 583.23 |
1404950400000 | 584.83 |
1405036800000 | 580.07 |
1405296000000 | 579.98 |
1405382400000 | 582.72 |
1405468800000 | 583.63 |
1405555200000 | 585.19 |
1405641600000 | 582.75 |
1405900800000 | 583.84 |
1405987200000 | 587.99 |
1406073600000 | 589.17 |
1406160000000 | 588.04 |
1406246400000 | 594.08 |
1406505600000 | 597.24 |
1406592000000 | 600.5599 |
1406678400000 | 597.6 |
1406764800000 | 593.13 |
1406851200000 | 586.48 |
1407110400000 | 589.14 |
1407196800000 | 588.34 |
1407283200000 | 587.6799 |
1407369600000 | 593.8099 |
1407456000000 | 580.08 |
1407715200000 | 590.5 |
1407801600000 | 596.45 |
1407888000000 | 597.65 |
1407974400000 | 603.07 |
1408060800000 | 602.45 |
1408320000000 | 606.99 |
1408406400000 | 610.51 |
1408492800000 | 610.97 |
1408579200000 | 607.53 |
1408665600000 | 607.17 |
1408924800000 | 610.1 |
1409011200000 | 604.51 |
1409097600000 | 599.51 |
1409184000000 | 596.39 |
1409270400000 | 597.3099 |
1409529600000 | 595.24 |
1409616000000 | 596.47 |
1409702400000 | 592.97 |
1409788800000 | 594.45 |
1409875200000 | 594.65 |
1410134400000 | 590.52 |
1410220800000 | 585.42 |
1410307200000 | 583.99 |
1410393600000 | 587.5 |
1410480000000 | 581.46 |
1410739200000 | 581.13 |
1410825600000 | 581.27 |
1410912000000 | 578.78 |
1410998400000 | 579.86 |
1411084800000 | 585.97 |
1411344000000 | 588.34 |
1411430400000 | 586.69 |
1411516800000 | 589.65 |
1411603200000 | 601.42 |
1411689600000 | 595.47 |
1411948800000 | 596.17 |
1412035200000 | 592.05 |
1412121600000 | 588.16 |
1412208000000 | 576.46 |
1412294400000 | 580.37 |
1412553600000 | 584.88 |
1412640000000 | 581.42 |
1412726400000 | 572.96 |
1412812800000 | 569.28 |
1412899200000 | 564.15 |
1413158400000 | 563.74 |
1413244800000 | 558.85 |
1413331200000 | 558 |
1413417600000 | 544.25 |
1413504000000 | 534.69 |
1413763200000 | 551.07 |
1413849600000 | 549.15 |
1413936000000 | 562.97 |
1414022400000 | 558.66 |
1414108800000 | 562.94 |
1414368000000 | 566.27 |
1414454400000 | 564.97 |
1414540800000 | 569.53 |
1414627200000 | 573.86 |
1414713600000 | 584.01 |
1414972800000 | 577.59 |
1415059200000 | 585.6 |
1415145600000 | 588.38 |
1415232000000 | 579.59 |
1415318400000 | 584.13 |
1415577600000 | 584.5599 |
1415664000000 | 586.74 |
1415750400000 | 590.74 |
1415836800000 | 597.63 |
1415923200000 | 596.55 |
1416182400000 | 584.79 |
1416268800000 | 591.82 |
1416355200000 | 585.37 |
1416441600000 | 583.33 |
1416528000000 | 589.94 |
1416787200000 | 585.09 |
1416873600000 | 579.58 |
1416960000000 | 581.94 |
1417046400000 | 577.45 |
1417132800000 | 583.33 |
1417392000000 | 584.79 |
1417478400000 | 587.09 |
1417564800000 | 589.03 |
1417651200000 | 589.2 |
1417737600000 | 589.12 |
1417996800000 | 598.05 |
1418083200000 | 598.8 |
1418169600000 | 588.36 |
1418256000000 | 583.85 |
1418342400000 | 585.38 |
1418601600000 | 583.9 |
1418688000000 | 578.6799 |
1418774400000 | 583.8099 |
1418860800000 | 602.23 |
1418947200000 | 608.86 |
1419206400000 | 610.3 |
1419292800000 | 611.5 |
1419379200000 | 617.97 |
1419811200000 | 618.27 |
1419897600000 | 617.11 |
1419984000000 | 617.76 |
1420156800000 | 619.49 |
1420416000000 | 623.37 |
1420502400000 | 610.25 |
1420588800000 | 610.89 |
1420675200000 | 617.19 |
1420761600000 | 617.99 |
1421020800000 | 618.94 |
1421107200000 | 617.54 |
1421193600000 | 616.97 |
1421280000000 | 642.08 |
1421366400000 | 631.92 |
1421625600000 | 628.99 |
1421712000000 | 640.85 |
1421798400000 | 639.41 |
1421884800000 | 645.55 |
1421971200000 | 657.67 |
1422230400000 | 655.29 |
1422316800000 | 660.49 |
1422403200000 | 667.1799 |
1422489600000 | 660.48 |
1422576000000 | 669.27 |
1422835200000 | 659.52 |
1422921600000 | 648.1 |
1423008000000 | 657.03 |
1423094400000 | 653.26 |
1423180800000 | 648.25 |
1423440000000 | 646.58 |
1423526400000 | 648.46 |
1423612800000 | 644.92 |
1423699200000 | 663.7 |
1423785600000 | 662.88 |
1424044800000 | 668.24 |
1424131200000 | 665.04 |
1424217600000 | 676.85 |
1424304000000 | 676.64 |
1424390400000 | 685.6799 |
1424649600000 | 689.67 |
1424736000000 | 691.8099 |
1424822400000 | 688.83 |
1424908800000 | 703.51 |
1424995200000 | 706.7 |
1425254400000 | 708.3 |
1425340800000 | 710.0599 |
1425427200000 | 711.79 |
1425513600000 | 710.4299 |
1425600000000 | 719.48 |
1425859200000 | 723.59 |
1425945600000 | 727.28 |
1426032000000 | 734.63 |
1426118400000 | 739.88 |
1426204800000 | 756.27 |
1426464000000 | 760.19 |
1426550400000 | 759.47 |
1426636800000 | 767.88 |
1426723200000 | 763.2 |
1426809600000 | 757.08 |
1427068800000 | 748.74 |
1427155200000 | 741.52 |
1427241600000 | 739.63 |
1427328000000 | 732.17 |
1427414400000 | 731.13 |
1427673600000 | 736.94 |
1427760000000 | 739.04 |
1427846400000 | 734.83 |
1427932800000 | 744.3 |
1428364800000 | 751.21 |
1428451200000 | 773.24 |
1428537600000 | 783.65 |
1428624000000 | 787.29 |
1428883200000 | 788.74 |
1428969600000 | 786.13 |
1429056000000 | 789.32 |
1429142400000 | 787.4 |
1429228800000 | 772.35 |
1429488000000 | 767.6 |
1429574400000 | 775.05 |
1429660800000 | 780.98 |
1429747200000 | 776.65 |
1429833600000 | 776.26 |
1430092800000 | 772.63 |
1430179200000 | 769.98 |
1430265600000 | 757.71 |
1430352000000 | 732.2 |
1430438400000 | 728.83 |
1430697600000 | 733.14 |
1430784000000 | 732.71 |
1430870400000 | 723.46 |
1430956800000 | 726.09 |
1431043200000 | 729.48 |
1431302400000 | 742.52 |
1431388800000 | 738.62 |
1431475200000 | 734.15 |
1431561600000 | 723.32 |
1431648000000 | 751.73 |
1431907200000 | 748.33 |
1431993600000 | 768.87 |
1432080000000 | 775.1 |
1432166400000 | 776.9299 |
1432252800000 | 784.73 |
1432512000000 | 787.29 |
1432598400000 | 785.84 |
1432684800000 | 778.09 |
1432771200000 | 770.14 |
1432857600000 | 764.92 |
1433116800000 | 766.63 |
1433203200000 | 751.67 |
1433289600000 | 742.84 |
1433376000000 | 741.61 |
1433462400000 | 737.75 |
1433721600000 | 720.4 |
1433808000000 | 710.82 |
1433894400000 | 719.05 |
1433980800000 | 729.97 |
1434067200000 | 729.6799 |
1434326400000 | 730.72 |
1434412800000 | 727.61 |
1434499200000 | 725.87 |
1434585600000 | 715.9299 |
1434672000000 | 722.83 |
1434931200000 | 721.67 |
1435017600000 | 744.54 |
1435104000000 | 744.78 |
1435190400000 | 750.72 |
1435276800000 | 748.91 |
1435536000000 | 737.3099 |
1435622400000 | 748.3099 |
1435708800000 | 751.14 |
1435795200000 | 769.69 |
1435881600000 | 773.14 |
1436140800000 | 760.95 |
1436227200000 | 781.11 |
1436313600000 | 756.64 |
1436400000000 | 755.45 |
1436486400000 | 747.4 |
1436745600000 | 765.8 |
1436832000000 | 776.76 |
1436918400000 | 779.8 |
1437004800000 | 787.66 |
1437091200000 | 790.61 |
1437350400000 | 789.03 |
1437436800000 | 792.66 |
1437523200000 | 780.47 |
1437609600000 | 781.47 |
1437696000000 | 785.41 |
1437955200000 | 778.8 |
1438041600000 | 774.38 |
1438128000000 | 783.45 |
1438214400000 | 792.9 |
1438300800000 | 793.25 |
1438560000000 | 803.13 |
1438646400000 | 806.26 |
1438732800000 | 811.9 |
1438819200000 | 806.1 |
1438905600000 | 799.28 |
1439164800000 | 806.79 |
1439251200000 | 797.15 |
1439337600000 | 774.3 |
1439424000000 | 776.44 |
1439510400000 | 779.37 |
1439769600000 | 782.12 |
1439856000000 | 776.6799 |
1439942400000 | 771.38 |
1440028800000 | 752.63 |
1440115200000 | 726.7 |
1440374400000 | 685.35 |
1440460800000 | 664.5599 |
1440547200000 | 683.37 |
1440633600000 | 696.84 |
1440720000000 | 714.59 |
1440979200000 | 713.75 |
1441065600000 | 687.49 |
1441152000000 | 682.78 |
1441238400000 | 693.84 |
1441324800000 | 681.99 |
1441584000000 | 676.24 |
1441670400000 | 672.12 |
1441756800000 | 708.01 |
1441843200000 | 692.9 |
1441929600000 | 695.33 |
1442188800000 | 692.3099 |
1442275200000 | 696.03 |
1442361600000 | 697.11 |
1442448000000 | 695.17 |
1442534400000 | 688.25 |
1442793600000 | 696.42 |
1442880000000 | 701.34 |
1442966400000 | 697.59 |
1443052800000 | 687.29 |
1443139200000 | 699.41 |
1443398400000 | 704.79 |
1443484800000 | 672.36 |
1443571200000 | 691 |
1443657600000 | 699.28 |
1443744000000 | 693.47 |
1444003200000 | 703.6 |
1444089600000 | 708.29 |
1444176000000 | 714.86 |
1444262400000 | 701.19 |
1444348800000 | 712 |
1444608000000 | 714.54 |
1444694400000 | 715.66 |
1444780800000 | 708.79 |
1444867200000 | 724.85 |
1444953600000 | 721.4 |
1445212800000 | 719.33 |
1445299200000 | 713.71 |
1445385600000 | 719.26 |
1445472000000 | 722.17 |
1445558400000 | 743.89 |
1445817600000 | 749.83 |
1445904000000 | 747.33 |
1445990400000 | 744.45 |
1446076800000 | 750.88 |
1446163200000 | 756.45 |
1446422400000 | 735.15 |
1446508800000 | 740.55 |
1446595200000 | 756.8099 |
1446681600000 | 761.85 |
1446768000000 | 761.19 |
1447027200000 | 770.5599 |
1447113600000 | 774.32 |
1447200000000 | 770.27 |
1447286400000 | 759.01 |
1447372800000 | 760.64 |
1447632000000 | 757.92 |
1447718400000 | 765.04 |
1447804800000 | 770.45 |
1447891200000 | 781.0599 |
1447977600000 | 795.41 |
1448236800000 | 797.03 |
1448323200000 | 806.09 |
1448409600000 | 803.9 |
1448496000000 | 810.17 |
1448582400000 | 809.58 |
1448841600000 | 796.58 |
1448928000000 | 807.27 |
1449014400000 | 808.21 |
1449100800000 | 786.12 |
1449187200000 | 769.44 |
1449446400000 | 782.62 |
1449532800000 | 773.58 |
1449619200000 | 766.9299 |
1449705600000 | 767.97 |
1449792000000 | 773.42 |
1450051200000 | 765.47 |
1450137600000 | 758.64 |
1450224000000 | 766.4299 |
1450310400000 | 782.12 |
1450396800000 | 783.78 |
1450656000000 | 775.32 |
1450742400000 | 774.37 |
1450828800000 | 779.92 |
1450915200000 | 771.36 |
1451260800000 | 768.42 |
1451347200000 | 777.65 |
1451433600000 | 779.99 |
1451520000000 | 784.38 |
1451865600000 | 776.0599 |
1451952000000 | 780.27 |
1452038400000 | 774.1799 |
1452124800000 | 755.96 |
1452211200000 | 748.3099 |
1452470400000 | 753.49 |
1452556800000 | 733.19 |
1452643200000 | 750.26 |
1452729600000 | 736.91 |
1452816000000 | 736.04 |
1453075200000 | 729.71 |
1453161600000 | 726.32 |
1453248000000 | 705.51 |
1453334400000 | 685.95 |
1453420800000 | 712.65 |
1453680000000 | 720.2 |
1453766400000 | 712.12 |
1453852800000 | 733.62 |
1453939200000 | 729.8099 |
1454025600000 | 747.47 |
1454284800000 | 752.23 |
1454371200000 | 759.34 |
1454457600000 | 743.37 |
1454544000000 | 735.05 |
1454630400000 | 736.52 |
1454889600000 | 753.46 |
1454976000000 | 710.23 |
1455062400000 | 696.24 |
1455148800000 | 700.09 |
1455235200000 | 666.53 |
1455494400000 | 708.1 |
1455580800000 | 703.25 |
1455667200000 | 696.6799 |
1455753600000 | 716.1799 |
1455840000000 | 717.5599 |
1456099200000 | 730.49 |
1456185600000 | 728.85 |
1456272000000 | 725.47 |
1456358400000 | 726.7 |
1456444800000 | 723.84 |
1456704000000 | 724.3 |
1456790400000 | 727.55 |
1456876800000 | 751.39 |
1456963200000 | 750.12 |
1457049600000 | 746.03 |
1457308800000 | 740.86 |
1457395200000 | 732.13 |
1457481600000 | 735.76 |
1457568000000 | 733.32 |
1457654400000 | 728.28 |
1457913600000 | 744.3099 |
1458000000000 | 740.51 |
1458086400000 | 735.63 |
1458172800000 | 735.17 |
1458259200000 | 726.73 |
1458518400000 | 727.27 |
1458604800000 | 744.0599 |
1458691200000 | 739.35 |
1458777600000 | 747.16 |
1459209600000 | 748.75 |
1459296000000 | 740.95 |
1459382400000 | 730.21 |
1459468800000 | 710.95 |
1459728000000 | 717.65 |
1459814400000 | 700.4299 |
1459900800000 | 702.1 |
1459987200000 | 718.72 |
1460073600000 | 721 |
1460332800000 | 718.9 |
1460419200000 | 721.88 |
1460505600000 | 740.52 |
1460592000000 | 765.5599 |
1460678400000 | 763.24 |
1460937600000 | 741.82 |
1461024000000 | 756.35 |
1461110400000 | 760.44 |
1461196800000 | 777.91 |
1461283200000 | 776.04 |
1461542400000 | 770.1799 |
1461628800000 | 759.69 |
1461715200000 | 763.75 |
1461801600000 | 758.55 |
1461888000000 | 758.21 |
1462147200000 | 741.82 |
1462233600000 | 743.39 |
1462320000000 | 739.01 |
1462406400000 | 741.48 |
1462492800000 | 743.01 |
1462752000000 | 743.11 |
1462838400000 | 752.69 |
1462924800000 | 755.5599 |
1463011200000 | 746.0599 |
1463097600000 | 755.94 |
1463356800000 | 765.1 |
1463443200000 | 774.99 |
1463529600000 | 764.84 |
1463616000000 | 766.5599 |
1463702400000 | 773.36 |
1463961600000 | 773.86 |
1464048000000 | 769.52 |
1464134400000 | 774.23 |
1464220800000 | 770.91 |
1464307200000 | 775.6 |
1464566400000 | 775.63 |
1464652800000 | 780.62 |
1464739200000 | 781 |
1464825600000 | 780.48 |
1464912000000 | 789.14 |
1465171200000 | 778.89 |
1465257600000 | 779.33 |
1465344000000 | 781.1 |
1465430400000 | 781.1 |
1465516800000 | 769.59 |
1465776000000 | 749.17 |
1465862400000 | 751.1 |
1465948800000 | 750.74 |
1466035200000 | 749.95 |
1466121600000 | 746.04 |
1466380800000 | 759.29 |
1466467200000 | 776.16 |
1466553600000 | 767.8099 |
1466640000000 | 765.47 |
1466726400000 | 744.65 |
1466985600000 | 776.59 |
1467072000000 | 769.15 |
1467158400000 | 784.39 |
1467244800000 | 786.65 |
1467331200000 | 787.49 |
1467590400000 | 795.4 |
1467676800000 | 804.19 |
1467763200000 | 796.1799 |
1467849600000 | 789.91 |
1467936000000 | 788.66 |
1468195200000 | 798.53 |
1468281600000 | 801.3099 |
1468368000000 | 803.39 |
1468454400000 | 819.5 |
1468540800000 | 807.96 |
1468800000000 | 803.41 |
1468886400000 | 819.15 |
1468972800000 | 817.88 |
1469059200000 | 814.26 |
1469145600000 | 808.38 |
1469404800000 | 809.14 |
1469491200000 | 809.54 |
1469577600000 | 795.17 |
1469664000000 | 778.27 |
1469750400000 | 793.47 |
1470009600000 | 798.82 |
1470096000000 | 793.54 |
1470182400000 | 780.42 |
1470268800000 | 783.42 |
1470355200000 | 783.5599 |
1470614400000 | 777.94 |
1470700800000 | 789.08 |
1470787200000 | 789.46 |
1470873600000 | 788.33 |
1470960000000 | 801.08 |
1471219200000 | 804.21 |
1471305600000 | 788.61 |
1471392000000 | 798.97 |
1471478400000 | 785.11 |
1471564800000 | 780.84 |
1471824000000 | 782.62 |
1471910400000 | 785.84 |
1471996800000 | 785.52 |
1472083200000 | 785.74 |
1472169600000 | 775.27 |
1472428800000 | 781.76 |
1472515200000 | 780.5 |
1472601600000 | 796.2 |
1472688000000 | 795.46 |
1472774400000 | 792.6799 |
1473033600000 | 809.96 |
1473120000000 | 818.5 |
1473206400000 | 820.45 |
1473292800000 | 806.24 |
1473379200000 | 801.12 |
1473638400000 | 796.73 |
1473724800000 | 791.41 |
1473811200000 | 783.66 |
1473897600000 | 780.42 |
1473984000000 | 788.92 |
1474243200000 | 791.92 |
1474329600000 | 797.19 |
1474416000000 | 825.8099 |
1474502400000 | 819.51 |
1474588800000 | 815.94 |
1474848000000 | 810.84 |
1474934400000 | 825.3099 |
1475020800000 | 822.07 |
1475107200000 | 817.54 |
1475193600000 | 806.26 |
1475452800000 | 813.99 |
1475539200000 | 811.86 |
1475625600000 | 803.96 |
1475712000000 | 806.6799 |
1475798400000 | 804.84 |
1476057600000 | 802.69 |
1476144000000 | 812.07 |
1476230400000 | 806.77 |
1476316800000 | 813.5 |
1476403200000 | 811.19 |
1476662400000 | 810.37 |
1476748800000 | 813.26 |
1476835200000 | 818.01 |
1476921600000 | 824.6799 |
1477008000000 | 823.6 |
1477267200000 | 823.32 |
1477353600000 | 822.11 |
1477440000000 | 822.2 |
1477526400000 | 812.61 |
1477612800000 | 808.73 |
1477872000000 | 807.98 |
1477958400000 | 809.65 |
1478044800000 | 802.53 |
1478131200000 | 803.5 |
1478217600000 | 794.26 |
1478476800000 | 794.7 |
1478563200000 | 793.45 |
1478649600000 | 771.7 |
1478736000000 | 800.53 |
1478822400000 | 792.88 |
1479081600000 | 802.38 |
1479168000000 | 781.23 |
1479254400000 | 786.22 |
1479340800000 | 791.62 |
1479427200000 | 789.5 |
1479686400000 | 792.37 |
1479772800000 | 795.44 |
1479859200000 | 789.4299 |
1479945600000 | 783.8 |
1480032000000 | 784.64 |
1480291200000 | 793.5599 |
1480377600000 | 783.6 |
1480464000000 | 785.07 |
1480550400000 | 786.89 |
1480636800000 | 782.99 |
1480896000000 | 765.11 |
1480982400000 | 768.14 |
1481068800000 | 770.84 |
1481155200000 | 775.26 |
1481241600000 | 780.14 |
1481500800000 | 785.83 |
1481587200000 | 799.39 |
1481673600000 | 802.48 |
1481760000000 | 795.08 |
1481846400000 | 804.39 |
1482105600000 | 813.15 |
1482192000000 | 813.32 |
1482278400000 | 810.15 |
1482364800000 | 806.83 |
1482451200000 | 807.87 |
1482796800000 | 812.27 |
1482883200000 | 819.44 |
1482969600000 | 812.61 |
1483056000000 | 807.23 |
1483315200000 | 807.23 |
1483401600000 | 810.76 |
1483488000000 | 822.47 |
1483574400000 | 829.45 |
1483660800000 | 833.96 |
1483920000000 | 836.2 |
1484006400000 | 839.93 |
1484092800000 | 843.54 |
1484179200000 | 835.6 |
1484265600000 | 837.51 |
1484524800000 | 832.74 |
1484611200000 | 823.94 |
1484697600000 | 812.67 |
1484784000000 | 808.63 |
1484870400000 | 805.6799 |
1485129600000 | 805.96 |
1485216000000 | 798.34 |
1485302400000 | 796.07 |
1485388800000 | 804.55 |
1485475200000 | 808.27 |
1485734400000 | 810 |
1485820800000 | 799.3 |
1485907200000 | 799.58 |
1485993600000 | 790.55 |
1486080000000 | 795.71 |
1486339200000 | 797.29 |
1486425600000 | 798.45 |
1486512000000 | 807.92 |
1486598400000 | 796.57 |
1486684800000 | 813.58 |
1486944000000 | 816.87 |
1487030400000 | 808.65 |
1487116800000 | 826.05 |
1487203200000 | 825.6 |
1487289600000 | 833.62 |
1487548800000 | 834.55 |
1487635200000 | 846.36 |
1487721600000 | 855.5 |
1487808000000 | 856.73 |
1487894400000 | 859.39 |
1488153600000 | 854.87 |
1488240000000 | 858.38 |
1488326400000 | 855.87 |
1488412800000 | 855.27 |
1488499200000 | 849.62 |
1488758400000 | 846.31 |
1488844800000 | 847.34 |
1488931200000 | 844.1 |
1489017600000 | 841.67 |
1489104000000 | 849.61 |
1489363200000 | 846.24 |
1489449600000 | 841.2 |
1489536000000 | 841.14 |
1489622400000 | 844.57 |
1489708800000 | 840.15 |
1489968000000 | 840.82 |
1490054400000 | 843 |
1490140800000 | 832.88 |
1490227200000 | 831.91 |
1490313600000 | 839.73 |
1490572800000 | 824.21 |
1490659200000 | 840.05 |
1490745600000 | 847.65 |
1490832000000 | 841.15 |
1490918400000 | 836.84 |
1491177600000 | 850.11 |
1491264000000 | 852.1 |
1491350400000 | 851.39 |
1491436800000 | 843.23 |
1491523200000 | 852.23 |
1491782400000 | 860.94 |
1491868800000 | 865.91 |
1491955200000 | 860.91 |
1492041600000 | 856.14 |
1492473600000 | 861.72 |
1492560000000 | 858.7 |
1492646400000 | 849.87 |
1492732800000 | 858.07 |
1492992000000 | 851.21 |
1493078400000 | 842.15 |
1493164800000 | 850.59 |
1493251200000 | 850.3 |
1493337600000 | 843.87 |
1493596800000 | 842.71 |
1493683200000 | 845.69 |
1493769600000 | 844.38 |
1493856000000 | 838.09 |
1493942400000 | 834.86 |
1494201600000 | 856.14 |
1494288000000 | 848.93 |
1494374400000 | 848.71 |
1494460800000 | 843.17 |
1494547200000 | 840.22 |
1494806400000 | 838.13 |
1494892800000 | 830.8099 |
1494979200000 | 828.26 |
1495065600000 | 819.7 |
1495152000000 | 811.22 |
1495411200000 | 814.23 |
1495497600000 | 810.76 |
1495584000000 | 811.12 |
1495670400000 | 811.74 |
1495756800000 | 810.02 |
1496016000000 | 807.74 |
1496102400000 | 811.3 |
1496188800000 | 797.47 |
1496275200000 | 809.76 |
1496361600000 | 822.75 |
1496620800000 | 821.99 |
1496707200000 | 822.4 |
1496793600000 | 821.44 |
1496880000000 | 806.8099 |
1496966400000 | 797.2 |
1497225600000 | 799.82 |
1497312000000 | 797.64 |
1497398400000 | 802.04 |
1497484800000 | 802.35 |
1497571200000 | 802.99 |
1497830400000 | 806.59 |
1497916800000 | 812.5599 |
1498003200000 | 806.97 |
1498089600000 | 806.03 |
1498176000000 | 807.64 |
1498435200000 | 804.66 |
1498521600000 | 793.39 |
1498608000000 | 787.17 |
1498694400000 | 790.07 |
1498780800000 | 783.78 |
1499040000000 | 775.63 |
1499126400000 | 773.29 |
1499212800000 | 775.97 |
1499299200000 | 770.65 |
1499385600000 | 757.4299 |
1499644800000 | 753.8 |
1499731200000 | 759.52 |
1499817600000 | 767.27 |
1499904000000 | 771.25 |
1499990400000 | 780.19 |
1500249600000 | 776.29 |
1500336000000 | 767.11 |
1500422400000 | 782.33 |
1500508800000 | 777.97 |
1500595200000 | 776.01 |
1500854400000 | 777.85 |
1500940800000 | 771.75 |
1501027200000 | 771.35 |
1501113600000 | 774.75 |
1501200000000 | 772.48 |
1501459200000 | 771.88 |
1501545600000 | 782.53 |
1501632000000 | 775.54 |
1501718400000 | 779.6799 |
1501804800000 | 784.38 |
1502064000000 | 784.79 |
1502150400000 | 785.19 |
1502236800000 | 779.26 |
1502323200000 | 779.01 |
1502409600000 | 776.02 |
1502668800000 | 771.02 |
1502755200000 | 776.87 |
1502841600000 | 777.49 |
1502928000000 | 778.21 |
1503014400000 | 779.36 |
1503273600000 | 770.29 |
1503360000000 | 769.08 |
1503446400000 | 770.05 |
1503532800000 | 758.08 |
1503619200000 | 756.5 |
1503878400000 | 756.65 |
1503964800000 | 750.89 |
1504051200000 | 748.76 |
1504137600000 | 757.66 |
1504224000000 | 760.49 |
1504483200000 | 749.21 |
1504569600000 | 748.9 |
1504656000000 | 741.48 |
1504742400000 | 743.87 |
1504828800000 | 749.26 |
1505088000000 | 754.25 |
1505174400000 | 756.14 |
1505260800000 | 760.3 |
1505347200000 | 762.7 |
1505433600000 | 751.8 |
1505692800000 | 747.92 |
1505779200000 | 749.62 |
1505865600000 | 754.26 |
1505952000000 | 758.95 |
1506038400000 | 755.21 |
1506297600000 | 761.9299 |
1506384000000 | 769.03 |
1506470400000 | 771.15 |
1506556800000 | 771.13 |
1506643200000 | 766.22 |
1506902400000 | 768.88 |
1506988800000 | 770.59 |
1507075200000 | 770.61 |
1507161600000 | 781.2 |
1507248000000 | 775.85 |
1507507200000 | 776.61 |
1507593600000 | 772.97 |
1507680000000 | 775.27 |
1507766400000 | 783.8099 |
1507852800000 | 791.42 |
1508112000000 | 792.16 |
1508198400000 | 786.97 |
1508284800000 | 786.12 |
1508371200000 | 785.2 |
1508457600000 | 782.73 |
1508716800000 | 781.96 |
1508803200000 | 779.21 |
1508889600000 | 764.1799 |
1508976000000 | 767.29 |
1509062400000 | 784.38 |
1509321600000 | 783.86 |
1509408000000 | 784.92 |
1509494400000 | 786.67 |
1509580800000 | 789.66 |
1509667200000 | 789.69 |
1509926400000 | 793.88 |
1510012800000 | 808.91 |
1510099200000 | 811.72 |
1510185600000 | 802.91 |
1510272000000 | 791.03 |
1510531200000 | 781.53 |
1510617600000 | 770.14 |
1510704000000 | 763.28 |
1510790400000 | 776 |
1510876800000 | 775.99 |
1511136000000 | 777.5599 |
1511222400000 | 778.25 |
1511308800000 | 783.11 |
1511395200000 | 782.3099 |
1511481600000 | 778.09 |
1511740800000 | 780.5 |
1511827200000 | 783.1799 |
1511913600000 | 791.46 |
1512000000000 | 795.8 |
1512086400000 | 799.02 |
1512345600000 | 795.4299 |
1512432000000 | 801.79 |
1512518400000 | 795.0599 |
1512604800000 | 805.07 |
1512691200000 | 801.96 |
1512950400000 | 797.57 |
1513036800000 | 797.9 |
1513123200000 | 799.15 |
1513209600000 | 804.4 |
1513296000000 | 802.25 |
1513555200000 | 806.86 |
1513641600000 | 797.75 |
1513728000000 | 787.34 |
1513814400000 | 789.86 |
1513900800000 | 794.9299 |
1514332800000 | 795.38 |
1514419200000 | 793.88 |
1514505600000 | 789.17 |
1514851200000 | 792.34 |
1514937600000 | 792.84 |
1515024000000 | 803.38 |
1515110400000 | 804.62 |
1515369600000 | 809.9 |
1515456000000 | 813.34 |
1515542400000 | 819.21 |
1515628800000 | 812.97 |
1515715200000 | 799.61 |
1515974400000 | 799.37 |
1516060800000 | 804.85 |
1516147200000 | 799.39 |
1516233600000 | 792.95 |
1516320000000 | 799.25 |
1516579200000 | 795.79 |
1516665600000 | 801.1 |
1516752000000 | 800.57 |
1516838400000 | 798.24 |
1516924800000 | 803.41 |
1517184000000 | 813.55 |
1517270400000 | 796.78 |
1517356800000 | 785.92 |
1517443200000 | 793.58 |
1517529600000 | 791.45 |
1517788800000 | 785.6799 |
1517875200000 | 761.96 |
1517961600000 | 769.88 |
1518048000000 | 780.19 |
1518134400000 | 768.65 |
1518393600000 | 768.29 |
1518480000000 | 767.8 |
1518566400000 | 771.0599 |
1518652800000 | 780.39 |
1518739200000 | 793.58 |
1518998400000 | 809.13 |
1519084800000 | 807.44 |
1519171200000 | 799.26 |
1519257600000 | 805.8 |
1519344000000 | 804.14 |
1519603200000 | 806.35 |
1519689600000 | 802.62 |
1519776000000 | 806.1799 |
1519862400000 | 793.96 |
1519948800000 | 775.9299 |
1520208000000 | 770.89 |
1520294400000 | 777.69 |
1520380800000 | 782.53 |
1520467200000 | 789.89 |
1520553600000 | 785.48 |
1520812800000 | 792.99 |
1520899200000 | 795.96 |
1520985600000 | 795.8099 |
1521072000000 | 801.88 |
1521158400000 | 801.63 |
1521417600000 | 789.61 |
1521504000000 | 787.4 |
1521590400000 | 787.64 |
1521676800000 | 799.72 |
1521763200000 | 769.38 |
1522022400000 | 765.15 |
1522108800000 | 783.0599 |
1522195200000 | 782.96 |
1522281600000 | 793.12 |
1522713600000 | 791.62 |
1522800000000 | 793.49 |
1522886400000 | 799.55 |
1522972800000 | 803.74 |
1523232000000 | 799.87 |
1523318400000 | 797.24 |
1523404800000 | 778.04 |
1523491200000 | 787.33 |
1523577600000 | 781.95 |
1523836800000 | 788.13 |
1523923200000 | 796.33 |
1524009600000 | 810.33 |
1524096000000 | 809.11 |
1524182400000 | 813.17 |
1524441600000 | 811.54 |
1524528000000 | 809.23 |
1524614400000 | 806.58 |
1524700800000 | 805.36 |
1524787200000 | 813.66 |
1525046400000 | 812.72 |
1525132800000 | 813.61 |
1525219200000 | 816.84 |
1525305600000 | 824.67 |
1525392000000 | 824.96 |
1525651200000 | 824.55 |
1525737600000 | 836.49 |
1525824000000 | 830.54 |
1525910400000 | 829.62 |
1525996800000 | 839.42 |
1526256000000 | 844.26 |
1526342400000 | 842.76 |
1526428800000 | 852.79 |
1526515200000 | 850.99 |
1526601600000 | 855.77 |
1526860800000 | 851.8 |
1526947200000 | 851.91 |
1527033600000 | 867.99 |
1527120000000 | 870.94 |
1527206400000 | 874.5 |
1527465600000 | 876.06 |
1527552000000 | 881.1 |
1527638400000 | 869.41 |
1527724800000 | 861.78 |
1527811200000 | 855.27 |
1528070400000 | 862.2 |
1528156800000 | 859.74 |
1528243200000 | 855.23 |
1528329600000 | 846.77 |
1528416000000 | 854.89 |
1528675200000 | 857.95 |
1528761600000 | 864.49 |
1528848000000 | 871.93 |
1528934400000 | 872.61 |
1529020800000 | 879.56 |
1529280000000 | 878.85 |
1529366400000 | 870.04 |
1529452800000 | 875.17 |
1529539200000 | 876.73 |
1529625600000 | 878.65 |
1529884800000 | 875.26 |
1529971200000 | 868.71 |
1530057600000 | 871.56 |
1530144000000 | 869.45 |
1530230400000 | 862.56 |
1530489600000 | 845.1 |
1530576000000 | 837.49 |
1530662400000 | 838.75 |
1530748800000 | 827.01 |
1530835200000 | 826.41 |
1531094400000 | 837.4 |
1531180800000 | 835.39 |
1531267200000 | 823.84 |
1531353600000 | 818 |
1531440000000 | 829.89 |
1531699200000 | 827.03 |
1531785600000 | 828.37 |
1531872000000 | 829.05 |
1531958400000 | 832.71 |
1532044800000 | 819.04 |
1532304000000 | 816.84 |
1532390400000 | 816.07 |
1532476800000 | 816.02 |
1532563200000 | 822.39 |
1532649600000 | 828.89 |
1532908800000 | 821.87 |
1532995200000 | 809.73 |
1533081600000 | 816.44 |
1533168000000 | 820.15 |
1533254400000 | 816.73 |
1533513600000 | 822.07 |
1533600000000 | 836.71 |
1533686400000 | 830.99 |
1533772800000 | 832.69 |
1533859200000 | 845.66 |
1534118400000 | 838.29 |
1534204800000 | 859.39 |
1534291200000 | 864.89 |
1534377600000 | 857.77 |
1534464000000 | 864.27 |
1534723200000 | 862.06 |
1534809600000 | 849.22 |
1534896000000 | 855.95 |
1534982400000 | 852.98 |
1535068800000 | 860.35 |
1535328000000 | 864.42 |
1535414400000 | 856.73 |
1535500800000 | 857.8 |
1535587200000 | 867.7 |
1535673600000 | 876.52 |
1535932800000 | 881.37 |
1536019200000 | 880.85 |
1536105600000 | 868.92 |
1536192000000 | 869.47 |
1536278400000 | 867 |
1536537600000 | 867.14 |
1536624000000 | 869.14 |
1536710400000 | 872.07 |
1536796800000 | 867.62 |
1536883200000 | 867.88 |
1537142400000 | 867.08 |
1537228800000 | 876.2 |
1537315200000 | 887.84 |
1537401600000 | 879.18 |
1537488000000 | 880.42 |
1537747200000 | 878.09 |
1537833600000 | 883.09 |
1537920000000 | 891.97 |
1538006400000 | 884.09 |
1538092800000 | 887.87 |
1538352000000 | 885.3 |
1538438400000 | 892.52 |
1538524800000 | 898.61 |
1538611200000 | 887.34 |
1538697600000 | 890.24 |
1538956800000 | 890.54 |
1539043200000 | 876.87 |
1539129600000 | 883.26 |
1539216000000 | 858.37 |
1539302400000 | 856.92 |
1539561600000 | 852.95 |
1539648000000 | 850.07 |
1539734400000 | 871.82 |
1539820800000 | 870.08 |
1539907200000 | 870 |
1540166400000 | 880.07 |
1540252800000 | 869.78 |
1540339200000 | 873.67 |
1540425600000 | 842.62 |
1540512000000 | 830.64 |
1540771200000 | 812.79 |
1540857600000 | 818.42 |
1540944000000 | 829.23 |
1541030400000 | 818.59 |
1541116800000 | 838.63 |
1541376000000 | 828.28 |
1541462400000 | 839.37 |
1541548800000 | 834.94 |
1541635200000 | 849.38 |
1541721600000 | 843.8 |
1541980800000 | 836.97 |
1542067200000 | 812.84 |
1542153600000 | 808.02 |
1542240000000 | 818.4299 |
1542326400000 | 804.75 |
1542585600000 | 804.82 |
1542672000000 | 793.14 |
1542758400000 | 782.6 |
1542844800000 | 791.6 |
1542931200000 | 795.19 |
1543190400000 | 795.49 |
1543276800000 | 805.75 |
1543363200000 | 815.1 |
1543449600000 | 818.21 |
1543536000000 | 826.73 |
1543795200000 | 831.42 |
1543881600000 | 818.52 |
1543968000000 | 813.13 |
1544054400000 | 795.54 |
1544140800000 | 807.97 |
1544400000000 | 784.54 |
1544486400000 | 780.92 |
1544572800000 | 799.44 |
1544659200000 | 808.7 |
1544745600000 | 797.35 |
1545004800000 | 794.5 |
1545091200000 | 770.58 |
1545177600000 | 766.41 |
1545264000000 | 748.17 |
1545350400000 | 743.16 |
1545609600000 | 746.82 |
1545868800000 | 755.76 |
1545955200000 | 754.29 |
1546214400000 | 759.1 |
1546387200000 | 768.03 |
1546473600000 | 782.64 |
1546560000000 | 766.95 |
1546819200000 | 796.09 |
1546905600000 | 798.35 |
1546992000000 | 806.72 |
1547078400000 | 804.99 |
1547164800000 | 802.11 |
1547424000000 | 806.6 |
1547510400000 | 818.24 |
1547596800000 | 821.6799 |
1547683200000 | 828.21 |
1547769600000 | 831.1 |
1548028800000 | 822.82 |
1548115200000 | 814.4299 |
1548201600000 | 811.23 |
1548288000000 | 820.25 |
1548374400000 | 821.42 |
1548633600000 | 807.66 |
1548720000000 | 809.91 |
1548806400000 | 809.96 |
1548892800000 | 808.4 |
1548979200000 | 808.12 |
1549238400000 | 812.16 |
1549324800000 | 815.15 |
1549411200000 | 808.9 |
1549497600000 | 795.63 |
1549584000000 | 791.64 |
1549843200000 | 790.52 |
1549929600000 | 795.9 |
1550016000000 | 805.72 |
1550102400000 | 810.73 |
1550188800000 | 794.95 |
1550448000000 | 804.12 |
1550534400000 | 806.8099 |
1550620800000 | 807.98 |
1550707200000 | 816.24 |
1550793600000 | 813.51 |
1551052800000 | 816.5 |
1551139200000 | 812.94 |
1551225600000 | 805.33 |
1551312000000 | 800.05 |
1551398400000 | 798.34 |
1551657600000 | 809.15 |
1551744000000 | 803.98 |
1551830400000 | 805.77 |
1551916800000 | 806.19 |
1552003200000 | 792.97 |
1552262400000 | 796.87 |
1552348800000 | 806.44 |
1552435200000 | 803.17 |
1552521600000 | 802.8099 |
1552608000000 | 812.62 |
1552867200000 | 809.17 |
1552953600000 | 805.32 |
1553040000000 | 809.32 |
1553126400000 | 812.85 |
1553212800000 | 831.45 |
1553472000000 | 803.34 |
1553558400000 | 831.89 |
1553644800000 | 844.22 |
1553731200000 | 832.37 |
1553817600000 | 839.49 |
1554076800000 | 840.97 |
1554163200000 | 828.91 |
1554249600000 | 831.34 |
1554336000000 | 827.8 |
1554422400000 | 830.84 |
1554681600000 | 831.14 |
1554768000000 | 832.44 |
1554854400000 | 827.97 |
1554940800000 | 821.97 |
1555027200000 | 815.38 |
1555286400000 | 822.1799 |
1555372800000 | 821.64 |
1555459200000 | 817.89 |
1555545600000 | 813.75 |
1555977600000 | 828.21 |
1556064000000 | 835.6 |
1556150400000 | 845.41 |
1556236800000 | 850.53 |
1556496000000 | 848.48 |
1556582400000 | 848.05 |
1556668800000 | 847.31 |
1556755200000 | 848.52 |
1556841600000 | 850.95 |
1557100800000 | 850.88 |
1557187200000 | 852.76 |
1557273600000 | 844.16 |
1557360000000 | 838.08 |
1557446400000 | 839.35 |
1557705600000 | 837.91 |
1557792000000 | 826.87 |
1557878400000 | 829.45 |
1557964800000 | 826.27 |
1558051200000 | 843.23 |
1558310400000 | 842.55 |
1558396800000 | 824.69 |
1558483200000 | 820.35 |
1558569600000 | 828.5599 |
1558656000000 | 820 |
1558915200000 | 817.98 |
1559001600000 | 828.75 |
1559088000000 | 819.02 |
1559174400000 | 803.72 |
1559260800000 | 805.8099 |
1559520000000 | 797.08 |
1559606400000 | 785.12 |
1559692800000 | 803.71 |
1559779200000 | 800.27 |
1559865600000 | 804.05 |
1560124800000 | 812.02 |
1560211200000 | 818.17 |
1560297600000 | 823.11 |
1560384000000 | 818.95 |
1560470400000 | 822.23 |
1560729600000 | 816.36 |
1560816000000 | 816.61 |
1560902400000 | 826.38 |
1560988800000 | 833.57 |
1561075200000 | 813.92 |
1561334400000 | 809.32 |
1561420800000 | 808.51 |
1561507200000 | 798.44 |
1561593600000 | 802.4299 |
1561680000000 | 799.1 |
1561939200000 | 815.52 |
1562025600000 | 827.9 |
1562112000000 | 833.17 |
1562198400000 | 841.51 |
1562284800000 | 838.12 |
1562544000000 | 827.77 |
1562630400000 | 827.19 |
1562716800000 | 825.35 |
1562803200000 | 831.52 |
1562889600000 | 822.55 |
1563148800000 | 817.07 |
1563235200000 | 812.0599 |
1563321600000 | 808.4 |
1563408000000 | 790.76 |
1563494400000 | 804.84 |
1563753600000 | 794.45 |
1563840000000 | 805.15 |
1563926400000 | 808.75 |
1564012800000 | 808.8 |
1564099200000 | 821.07 |
1564358400000 | 820.38 |
1564444800000 | 821.55 |
1564531200000 | 813.26 |
1564617600000 | 821.85 |
1564704000000 | 814.71 |
1564963200000 | 797.09 |
1565049600000 | 792.4 |
1565136000000 | 793.52 |
1565222400000 | 806.52 |
1565308800000 | 818.05 |
1565568000000 | 819.77 |
1565654400000 | 809.25 |
1565740800000 | 822.3 |
1565827200000 | 807.35 |
1565913600000 | 804.87 |
1566172800000 | 812.36 |
1566259200000 | 824.6799 |
1566345600000 | 828.48 |
1566432000000 | 829.62 |
1566518400000 | 831.91 |
1566777600000 | 817.19 |
1566864000000 | 826.15 |
1566950400000 | 824.17 |
1567036800000 | 820.25 |
1567123200000 | 833.63 |
1567382400000 | 829.16 |
1567468800000 | 836.94 |
1567555200000 | 827.01 |
1567641600000 | 838.79 |
1567728000000 | 837.5599 |
1567987200000 | 844.13 |
1568073600000 | 836.71 |
1568160000000 | 848.19 |
1568246400000 | 855.99 |
1568332800000 | 857.92 |
1568592000000 | 864.67 |
1568678400000 | 870.54 |
1568764800000 | 864.55 |
1568851200000 | 875.19 |
1568937600000 | 877.01 |
1569196800000 | 881.73 |
1569283200000 | 887.35 |
1569369600000 | 890.12 |
1569456000000 | 884.55 |
1569542400000 | 873.5 |
1569801600000 | 878.82 |
1569888000000 | 890.2 |
1569974400000 | 879.32 |
1570060800000 | 864.8 |
1570147200000 | 874.41 |
1570406400000 | 880.07 |
1570492800000 | 884.85 |
1570579200000 | 868.23 |
1570665600000 | 857.36 |
1570752000000 | 854.92 |
1571011200000 | 856.59 |
1571097600000 | 857.28 |
1571184000000 | 868.84 |
1571270400000 | 858.73 |
1571356800000 | 857.98 |
1571616000000 | 858.37 |
1571702400000 | 858.86 |
1571788800000 | 864.26 |
1571875200000 | 866.74 |
1571961600000 | 869.95 |
1572220800000 | 871.39 |
1572307200000 | 866.51 |
1572393600000 | 867.31 |
1572480000000 | 860.65 |
1572566400000 | 860.62 |
1572825600000 | 859.04 |
1572912000000 | 871.99 |
1572998400000 | 874.16 |
1573084800000 | 877.87 |
1573171200000 | 887.7 |
1573430400000 | 892.7 |
1573516800000 | 902.29 |
1573603200000 | 893.83 |
1573689600000 | 891.24 |
1573776000000 | 898.49 |
1574035200000 | 896 |
1574121600000 | 902.85 |
1574208000000 | 907.89 |
1574294400000 | 902.34 |
1574380800000 | 905.43 |
1574640000000 | 916.36 |
1574726400000 | 910.54 |
1574812800000 | 908.52 |
1574899200000 | 907.65 |
1574985600000 | 901.49 |
1575244800000 | 910.78 |
1575331200000 | 906.27 |
1575417600000 | 903.14 |
1575504000000 | 910.62 |
1575590400000 | 915.62 |
1575849600000 | 916.59 |
1575936000000 | 912.59 |
1576022400000 | 913.1 |
1576108800000 | 908.12 |
1576195200000 | 912.43 |
1576454400000 | 919.34 |
1576540800000 | 921.5 |
1576627200000 | 917.48 |
1576713600000 | 915.13 |
1576800000000 | 916.07 |
1577059200000 | 921.52 |
1577145600000 | 925.06 |
1577404800000 | 921.2 |
1577664000000 | 919.72 |
1577750400000 | 918.99 |
1577923200000 | 924.67 |
1578009600000 | 928.52 |
1578268800000 | 906.9 |
1578355200000 | 929.76 |
1578441600000 | 916.91 |
1578528000000 | 930.28 |
1578614400000 | 933.34 |
1578873600000 | 929.08 |
1578960000000 | 926.28 |
1579046400000 | 908.58 |
1579132800000 | 909.4 |
1579219200000 | 913.1 |
1579478400000 | 917.39 |
1579564800000 | 910.81 |
1579651200000 | 922.41 |
1579737600000 | 920.44 |
1579824000000 | 916.46 |
1580083200000 | 907.73 |
1580169600000 | 897.92 |
1580256000000 | 907.31 |
1580342400000 | 902.43 |
1580428800000 | 912.86 |
1580688000000 | 904.46 |
1580774400000 | 907.73 |
1580860800000 | 911.69 |
1580947200000 | 924.55 |
1581033600000 | 921.53 |
1581292800000 | 921.44 |
1581379200000 | 921.43 |
1581465600000 | 922.16 |
1581552000000 | 923.82 |
1581638400000 | 916 |
1581897600000 | 907.27 |
1581984000000 | 893.02 |
1582070400000 | 882.44 |
1582156800000 | 871.58 |
1582243200000 | 864.08 |
1582502400000 | 869.13 |
1582588800000 | 834.66 |
1582675200000 | 824.7 |
1582761600000 | 800.46 |
1582848000000 | 785.66 |
1583107200000 | 794.25 |
1583193600000 | 782.69 |
1583280000000 | 788.72 |
1583366400000 | 794.96 |
1583452800000 | 777.07 |
1583712000000 | 741.96 |
1583798400000 | 756.54 |
1583884800000 | 734.59 |
1583971200000 | 705.45 |
1584057600000 | 668.77 |
1584316800000 | 653.47 |
1584403200000 | 676.1799 |
1584489600000 | 665.35 |
1584576000000 | 675.51 |
1584662400000 | 669.12 |
1584921600000 | 664.04 |
1585008000000 | 682.75 |
1585094400000 | 725.03 |
1585180800000 | 706.46 |
1585267200000 | 739.35 |
1585526400000 | 744.72 |
1585612800000 | 741.82 |
1585699200000 | 737.46 |
1585785600000 | 717.61 |
1585872000000 | 719 |
1586131200000 | 737.73 |
1586217600000 | 748.55 |
1586304000000 | 778.76 |
1586390400000 | 770.89 |
1586822400000 | 790.63 |
1586908800000 | 794.14 |
1586995200000 | 797.77 |
1587081600000 | 817.77 |
1587340800000 | 812.67 |
1587427200000 | 786.74 |
1587513600000 | 785.46 |
1587600000000 | 803.89 |
1587686400000 | 806.94 |
1587945600000 | 812.3099 |
1588032000000 | 826.33 |
1588118400000 | 829.63 |
1588204800000 | 826.74 |
1588291200000 | 803.35 |
1588550400000 | 808.6 |
1588636800000 | 818.49 |
1588723200000 | 827.47 |
1588809600000 | 835.02 |
1588896000000 | 832.75 |
1589155200000 | 821.85 |
1589241600000 | 812.5 |
1589328000000 | 810.21 |
1589414400000 | 797.03 |
1589500800000 | 807.8099 |
1589760000000 | 843.44 |
1589846400000 | 838.71 |
1589932800000 | 860.1 |
1590019200000 | 852.17 |
1590105600000 | 847.01 |
1590364800000 | 874.43 |
1590451200000 | 882.59 |
1590537600000 | 879.72 |
1590624000000 | 907.23 |
1590710400000 | 898.7 |
1590969600000 | 900.16 |
1591056000000 | 905.88 |
1591142400000 | 910.29 |
1591228800000 | 902.32 |
1591315200000 | 890.23 |
1591574400000 | 909.93 |
1591660800000 | 905.63 |
1591747200000 | 917.88 |
1591833600000 | 900.17 |
1591920000000 | 894.86 |
1592179200000 | 864.28 |
1592265600000 | 906.22 |
1592352000000 | 903.07 |
1592438400000 | 902.07 |
1592524800000 | 902.1 |
1592784000000 | 902.42 |
1592870400000 | 910.81 |
1592956800000 | 898.95 |
1593043200000 | 880.14 |
1593129600000 | 890.81 |
1593388800000 | 861.12 |
1593475200000 | 879.89 |
1593561600000 | 866.04 |
1593648000000 | 874.14 |
1593734400000 | 875.19 |
1593993600000 | 887.87 |
1594080000000 | 893.7 |
1594166400000 | 873.61 |
1594252800000 | 864.86 |
1594339200000 | 857.11 |
1594598400000 | 871.58 |
1594684800000 | 860.59 |
1594771200000 | 885 |
1594857600000 | 875.54 |
1594944000000 | 866.18 |
1595203200000 | 866.67 |
1595289600000 | 868.99 |
1595376000000 | 858.69 |
1595462400000 | 859.4 |
1595548800000 | 862.83 |
1595808000000 | 849.64 |
1595894400000 | 854.09 |
1595980800000 | 839.47 |
1596067200000 | 838.88 |
1596153600000 | 803.23 |
1596412800000 | 822.01 |
1596499200000 | 845.95 |
1596585600000 | 848.73 |
1596672000000 | 842.18 |
1596758400000 | 838.6799 |
1597017600000 | 841.43 |
1597104000000 | 857 |
1597190400000 | 858.66 |
1597276800000 | 869.8 |
1597363200000 | 873.26 |
1597622400000 | 861.6 |
1597708800000 | 873.3 |
1597795200000 | 879.12 |
1597881600000 | 871.63 |
1597968000000 | 878.69 |
1598227200000 | 877.18 |
1598313600000 | 881.37 |
1598400000000 | 886.84 |
1598486400000 | 884.31 |
1598572800000 | 879.24 |
1598832000000 | 874.2 |
1598918400000 | 869.19 |
1599004800000 | 880.77 |
1599091200000 | 883.93 |
1599177600000 | 873.44 |
1599436800000 | 878.72 |
1599523200000 | 899.95 |
1599609600000 | 883.47 |
1599696000000 | 882.63 |
1599782400000 | 897.98 |
1600041600000 | 911.01 |
1600128000000 | 915.29 |
1600214400000 | 927.04 |
1600300800000 | 928.92 |
1600387200000 | 943.42 |
1600646400000 | 949.4 |
1600732800000 | 949.94 |
1600819200000 | 935.55 |
1600905600000 | 911.21 |
1600992000000 | 909.51 |
1601251200000 | 934.89 |
1601337600000 | 931.47 |
1601424000000 | 906.32 |
1601510400000 | 906.21 |
1601596800000 | 902.2 |
1601856000000 | 913.04 |
1601942400000 | 923.4 |
1602028800000 | 921.24 |
1602115200000 | 929.39 |
1602201600000 | 921.98 |
1602460800000 | 921.11 |
1602547200000 | 930.71 |
1602633600000 | 935.51 |
1602720000000 | 932.83 |
1602806400000 | 924.99 |
1603065600000 | 940.31 |
1603152000000 | 916.34 |
1603238400000 | 924.8 |
1603324800000 | 923.64 |
1603411200000 | 937.67 |
1603670400000 | 932.86 |
1603756800000 | 916.57 |
1603843200000 | 909.37 |
1603929600000 | 909.56 |
1604016000000 | 885.49 |
1604275200000 | 903.78 |
1604361600000 | 902.02 |
1604448000000 | 910.61 |
1604534400000 | 910.55 |
1604620800000 | 909.12 |
1604880000000 | 912.62 |
1604966400000 | 951.75 |
1605052800000 | 976.35 |
1605139200000 | 945.55 |
1605225600000 | 920.19 |
1605484800000 | 948.67 |
1605571200000 | 962.75 |
1605657600000 | 955.26 |
1605744000000 | 952.45 |
1605830400000 | 957.27 |
1606089600000 | 953.83 |
1606176000000 | 967.99 |
1606262400000 | 965.12 |
1606348800000 | 979.03 |
1606435200000 | 978.21 |
1606694400000 | 950.33 |
1606780800000 | 952.82 |
1606867200000 | 956.64 |
1606953600000 | 954.72 |
1607040000000 | 947.66 |
1607299200000 | 940.24 |
1607385600000 | 934.52 |
1607472000000 | 935.82 |
1607558400000 | 918.34 |
1607644800000 | 919.94 |
1607904000000 | 925.66 |
1607990400000 | 923.56 |
1608076800000 | 931.54 |
1608163200000 | 917.91 |
1608249600000 | 917.72 |
1608508800000 | 912.69 |
1608595200000 | 907.29 |
1608681600000 | 900.06 |
1608768000000 | 906.72 |
1609113600000 | 904.99 |
1609200000000 | 914.63 |
1609286400000 | 899.57 |
1609372800000 | 902.94 |
1609718400000 | 888.42 |
1609804800000 | 889.47 |
1609891200000 | 892.94 |
1609977600000 | 897.34 |
1610064000000 | 908.14 |
1610323200000 | 907.04 |
1610409600000 | 910.94 |
1610496000000 | 898.66 |
1610582400000 | 925.11 |
1610668800000 | 912.63 |
1610928000000 | 901 |
1611014400000 | 907.69 |
1611100800000 | 908.71 |
1611187200000 | 922.46 |
1611273600000 | 911.16 |
1611532800000 | 914.41 |
1611619200000 | 913.75 |
1611705600000 | 926.29 |
1611792000000 | 937.51 |
1611878400000 | 935.42 |
1612137600000 | 946.45 |
1612224000000 | 966.3 |
1612310400000 | 993.33 |
1612396800000 | 987.92 |
1612483200000 | 1029.76 |
1612742400000 | 1039.76 |
1612828800000 | 1031.76 |
1612915200000 | 1036.3699 |
1613001600000 | 1032.3699 |
1613088000000 | 1044.99 |
1613347200000 | 1045.95 |
1613433600000 | 1032.94 |
1613520000000 | 1040.03 |
1613606400000 | 1025.6099 |
1613692800000 | 1012.2 |
1613952000000 | 1031.14 |
1614038400000 | 1023.92 |
1614124800000 | 1021.16 |
1614211200000 | 1036.27 |
1614297600000 | 990.02 |
1614556800000 | 1035.71 |
1614643200000 | 1024.42 |
1614729600000 | 1038.43 |
1614816000000 | 1031.78 |
1614902400000 | 1037.39 |
1615161600000 | 1043.98 |
1615248000000 | 1065.01 |
1615334400000 | 1063.41 |
1615420800000 | 1065.16 |
1615507200000 | 1065.64 |
1615766400000 | 1073.75 |
1615852800000 | 1076.67 |
1615939200000 | 1076.02 |
1616025600000 | 1086.72 |
1616112000000 | 1092.74 |
1616371200000 | 1078.93 |
1616457600000 | 1069.31 |
1616544000000 | 1037.72 |
1616630400000 | 1049.22 |
1616716800000 | 1057.45 |
1616976000000 | 1044.18 |
1617062400000 | 1040.24 |
1617148800000 | 1022.2 |
1617235200000 | 1017.06 |
1617667200000 | 1022.3 |
1617753600000 | 1028.24 |
1617840000000 | 1022.2 |
1617926400000 | 1030.47 |
1618185600000 | 1028.8699 |
1618272000000 | 1030.45 |
1618358400000 | 1032.93 |
1618444800000 | 1039.51 |
1618531200000 | 1040.94 |
1618790400000 | 1046.44 |
1618876800000 | 1016.98 |
1618963200000 | 994.66 |
1619049600000 | 1010.7 |
1619136000000 | 1003.89 |
1619395200000 | 1006.18 |
1619481600000 | 995.09 |
1619568000000 | 988.91 |
1619654400000 | 987.52 |
1619740800000 | 1000.36 |
1620000000000 | 998.01 |
1620086400000 | 999.1 |
1620172800000 | 1002.95 |
1620259200000 | 1004.71 |
1620345600000 | 1010.86 |
1620604800000 | 1016.93 |
1620691200000 | 1001.36 |
1620777600000 | 992.06 |
1620864000000 | 966.19 |
1620950400000 | 963.62 |
1621209600000 | 951.95 |
1621296000000 | 961.64 |
1621382400000 | 942.13 |
1621468800000 | 953.04 |
1621555200000 | 967.87 |
1621814400000 | 972.83 |
1621900800000 | 980.88 |
1621987200000 | 986.73 |
1622073600000 | 981.68 |
1622160000000 | 1009.92 |
1622419200000 | 993.69 |
1622505600000 | 995.01 |
1622592000000 | 1008.29 |
1622678400000 | 1005.27 |
1622764800000 | 1006.45 |
1623024000000 | 1015.38 |
1623110400000 | 1014.15 |
1623196800000 | 1003.16 |
1623283200000 | 1005 |
1623369600000 | 1004.55 |
1623628800000 | 1002.16 |
1623715200000 | 1012.38 |
1623801600000 | 1014.6 |
1623888000000 | 1009.53 |
1623974400000 | 1010.77 |
1624233600000 | 985.41 |
1624320000000 | 1007.07 |
1624406400000 | 1006.77 |
1624492800000 | 1009.07 |
1624579200000 | 1015.67 |
1624838400000 | 1012.22 |
1624924800000 | 1007.93 |
1625011200000 | 1008.77 |
1625097600000 | 1004.7 |
1625184000000 | 1020.74 |
1625443200000 | 1020.35 |
1625529600000 | 1021.85 |
1625616000000 | 1019.93 |
1625702400000 | 1011.14 |
1625788800000 | 1007.6 |
1626048000000 | 1019.83 |
1626134400000 | 1025.71 |
1626220800000 | 1046.76 |
1626307200000 | 1041.24 |
1626393600000 | 1039.3699 |
1626652800000 | 1026.88 |
1626739200000 | 1003.99 |
1626825600000 | 1010.8 |
1626912000000 | 1017.61 |
1626998400000 | 1018.36 |
1627257600000 | 1027.1 |
1627344000000 | 1042.39 |
1627430400000 | 1026.52 |
1627516800000 | 1021.06 |
1627603200000 | 1001.16 |
1627862400000 | 1023.9 |
1627948800000 | 1027.69 |
1628035200000 | 1024.16 |
1628121600000 | 1029.38 |
1628208000000 | 1036.54 |
1628467200000 | 1037.65 |
1628553600000 | 1039.77 |
1628640000000 | 1039.59 |
1628726400000 | 1055.98 |
1628812800000 | 1046.14 |
1629072000000 | 1039.71 |
1629158400000 | 1038.5 |
1629244800000 | 1044.5 |
1629331200000 | 1041.21 |
1629417600000 | 1028.18 |
1629676800000 | 1046.81 |
1629763200000 | 1053.43 |
1629849600000 | 1042.1 |
1629936000000 | 1046.19 |
1630022400000 | 1039.04 |
1630281600000 | 1048.28 |
1630368000000 | 1041.95 |
1630454400000 | 1055.1199 |
1630540800000 | 1060.08 |
1630627200000 | 1074.81 |
1630886400000 | 1091.66 |
1630972800000 | 1091.2 |
1631059200000 | 1098.85 |
1631145600000 | 1092.18 |
1631232000000 | 1101.83 |
1631491200000 | 1108.83 |
1631577600000 | 1117.48 |
1631664000000 | 1108.14 |
1631750400000 | 1112.8 |
1631836800000 | 1121.6199 |
1632096000000 | 1122.07 |
1632182400000 | 1109.06 |
1632268800000 | 1103.1099 |
1632355200000 | 1102.18 |
1632441600000 | 1124.75 |
1632700800000 | 1123.3599 |
1632787200000 | 1127.97 |
1632873600000 | 1106.57 |
1632960000000 | 1122.79 |
1633046400000 | 1102.17 |
1633305600000 | 1110.07 |
1633392000000 | 1089.3599 |
1633478400000 | 1091.4 |
1633564800000 | 1094.8699 |
1633651200000 | 1114.1099 |
1633910400000 | 1104.63 |
1633996800000 | 1088.68 |
1634083200000 | 1097.32 |
1634169600000 | 1104.8699 |
1634256000000 | 1120.51 |
1634515200000 | 1117.44 |
1634601600000 | 1109.92 |
1634688000000 | 1108.29 |
1634774400000 | 1108.18 |
1634860800000 | 1098.49 |
1635120000000 | 1088.6199 |
1635206400000 | 1088.7 |
1635292800000 | 1101.3 |
1635379200000 | 1100.07 |
1635465600000 | 1100.99 |
1635724800000 | 1123.55 |
1635811200000 | 1114.38 |
1635897600000 | 1114.67 |
1635984000000 | 1145.79 |
1636070400000 | 1157.31 |
1636329600000 | 1160.64 |
1636416000000 | 1150.75 |
1636502400000 | 1144.02 |
1636588800000 | 1147.75 |
1636675200000 | 1163.72 |
1636934400000 | 1155.46 |
1637020800000 | 1150.97 |
1637107200000 | 1135.31 |
1637193600000 | 1132.29 |
1637280000000 | 1132.33 |
1637539200000 | 1130.16 |
1637625600000 | 1122.5 |
1637712000000 | 1108.82 |
1637798400000 | 1114.52 |
1637884800000 | 1088.22 |
1638144000000 | 1070.53 |
1638230400000 | 1059.58 |
1638316800000 | 1055.66 |
1638403200000 | 1040.34 |
1638489600000 | 1069.98 |
1638748800000 | 1075.95 |
1638835200000 | 1103.73 |
1638921600000 | 1118.88 |
1639008000000 | 1117.73 |
1639094400000 | 1104.5 |
1639353600000 | 1099.5 |
1639440000000 | 1098.88 |
1639526400000 | 1102.9 |
1639612800000 | 1111.81 |
1639699200000 | 1079.1 |
1639958400000 | 1072.23 |
1640044800000 | 1076.39 |
1640131200000 | 1087.93 |
1640217600000 | 1094.49 |
1640304000000 | 1096.04 |
1640563200000 | 1090.6199 |
1640649600000 | 1108.1199 |
1640736000000 | 1096.34 |
1640822400000 | 1093.39 |
1640908800000 | 1087.6099 |
1641168000000 | 1091.46 |
1641254400000 | 1097.1 |
1641340800000 | 1093.6099 |
1641427200000 | 1063.73 |
1641513600000 | 1061.75 |
1641772800000 | 1065.56 |
1641859200000 | 1057.65 |
1641945600000 | 1071.53 |
1642032000000 | 1063.3699 |
1642118400000 | 1052.34 |
1642377600000 | 1059.77 |
1642464000000 | 1062.6199 |
1642550400000 | 1044.65 |
1642636800000 | 1064.96 |
1642723200000 | 1059.1099 |
1642982400000 | 1055.41 |
1643068800000 | 1029.83 |
1643155200000 | 1022.02 |
1643241600000 | 989.15 |
1643328000000 | 1009.97 |
1643587200000 | 1020.35 |
1643673600000 | 1032.52 |
1643760000000 | 1055.6099 |
1643846400000 | 1040.71 |
1643932800000 | 1043.49 |
1644192000000 | 1049.38 |
1644278400000 | 1059.78 |
1644364800000 | 1069.31 |
1644451200000 | 1057.14 |
1644537600000 | 1057.28 |
1644796800000 | 1059.76 |
1644883200000 | 1076.66 |
1644969600000 | 1100.8699 |
1645056000000 | 1089.77 |
1645142400000 | 1084.75 |
1645401600000 | 1079.77 |
1645488000000 | 1061.97 |
1645574400000 | 1066.39 |
1645660800000 | 1073.28 |
1645747200000 | 1070.29 |
1646006400000 | 1083.7 |
1646092800000 | 1106.56 |
1646179200000 | 1099.19 |
1646265600000 | 1088.92 |
1646352000000 | 1095.91 |
1646611200000 | 1060.49 |
1646697600000 | 1034.78 |
1646784000000 | 1025.17 |
1646870400000 | 1062.79 |
1646956800000 | 1054.1199 |
1647216000000 | 1059.51 |
1647302400000 | 1068 |
1647388800000 | 1093.63 |
1647475200000 | 1110.01 |
1647561600000 | 1102.75 |
1647820800000 | 1102.65 |
1647907200000 | 1100.97 |
1647993600000 | 1119.06 |
1648080000000 | 1110.91 |
1648166400000 | 1109.27 |
1648425600000 | 1102.95 |
1648512000000 | 1096.47 |
1648598400000 | 1097.56 |
1648684800000 | 1098.5 |
1648771200000 | 1083.72 |
1649030400000 | 1093.4 |
1649116800000 | 1103.05 |
1649203200000 | 1093.47 |
1649289600000 | 1075.38 |
1649376000000 | 1068.63 |
1649635200000 | 1059.03 |
1649721600000 | 1054.74 |
1649808000000 | 1067.7 |
1649894400000 | 1084.6099 |
1650326400000 | 1059.29 |
1650412800000 | 1069.21 |
1650499200000 | 1064.76 |
1650585600000 | 1058.33 |
1650844800000 | 1057.15 |
1650931200000 | 1065.66 |
1651017600000 | 1062.51 |
1651104000000 | 1054.85 |
1651190400000 | 1065.85 |
1651449600000 | 1066.04 |
1651536000000 | 1067.43 |
1651622400000 | 1066.95 |
1651708800000 | 1068.05 |
1651795200000 | 1053.57 |
1652054400000 | 1032.24 |
1652140800000 | 1026.14 |
1652227200000 | 1028.8699 |
1652313600000 | 1032.65 |
1652400000000 | 1022.98 |
1652659200000 | 1037.21 |
1652745600000 | 1003.9 |
1652832000000 | 1014.83 |
1652918400000 | 996.62 |
1653004800000 | 1006 |
1653264000000 | 1015.21 |
1653350400000 | 996 |
1653436800000 | 973.68 |
1653523200000 | 969.92 |
1653609600000 | 982.95 |
1653868800000 | 998.36 |
1653955200000 | 991.43 |
1654041600000 | 1002.63 |
1654128000000 | 983.25 |
1654214400000 | 981.59 |
1654473600000 | 965.58 |
1654560000000 | 956.04 |
1654646400000 | 958.55 |
1654732800000 | 963.82 |
1654819200000 | 965.58 |
1655078400000 | 953.88 |
1655164800000 | 929.61 |
1655251200000 | 921.94 |
1655337600000 | 931.57 |
1655424000000 | 924.22 |
1655683200000 | 918.5 |
1655769600000 | 926.06 |
1655856000000 | 916.43 |
1655942400000 | 921.82 |
1656028800000 | 929.41 |
1656288000000 | 934.24 |
1656374400000 | 941.36 |
1656460800000 | 923.3 |
1656547200000 | 919.27 |
1656633600000 | 923.44 |
1656892800000 | 939.77 |
1656979200000 | 958.96 |
1657065600000 | 957.2 |
1657152000000 | 968.35 |
1657238400000 | 966.12 |
1657497600000 | 973.6 |
1657584000000 | 965.64 |
1657670400000 | 977.32 |
1657756800000 | 972.54 |
1657843200000 | 961.04 |
1658102400000 | 960.7 |
1658188800000 | 959.51 |
1658275200000 | 998.02 |
1658361600000 | 1018 |
1658448000000 | 1030.88 |
1658707200000 | 1025.69 |
1658793600000 | 1036.93 |
1658880000000 | 1019.24 |
1658966400000 | 1043.3 |
1659052800000 | 1046.21 |
1659312000000 | 1057.2 |
1659398400000 | 1051.76 |
1659484800000 | 1040.31 |
1659571200000 | 1049.69 |
1659657600000 | 1040.27 |
1659916800000 | 1027.57 |
1660003200000 | 1034.6199 |
1660089600000 | 1036.94 |
1660176000000 | 1042.88 |
1660262400000 | 1055.57 |
1660521600000 | 1072.81 |
1660608000000 | 1059.29 |
1660694400000 | 1060.99 |
1660780800000 | 1059.26 |
1660867200000 | 1048.91 |
1661126400000 | 1045.56 |
1661212800000 | 1044.21 |
1661299200000 | 1046.21 |
1661385600000 | 1065.2 |
1661472000000 | 1052.42 |
1661731200000 | 1010.57 |
1661817600000 | 1023.94 |
1661904000000 | 1021.34 |
1661990400000 | 1019.47 |
1662076800000 | 1003.93 |
1662336000000 | 1006.29 |
1662422400000 | 984.31 |
1662508800000 | 960.54 |
1662595200000 | 973.6 |
1662681600000 | 982.8 |
1662940800000 | 978.36 |
1663027200000 | 978.48 |
1663113600000 | 965.3 |
1663200000000 | 944.94 |
1663286400000 | 946.41 |
1663545600000 | 941.87 |
1663632000000 | 949.07 |
1663718400000 | 946.68 |
1663804800000 | 953.34 |
1663891200000 | 944.67 |
1664150400000 | 927.42 |
1664236800000 | 931.75 |
1664323200000 | 928.24 |
1664409600000 | 930.37 |
1664496000000 | 908.91 |
1664755200000 | 910.37 |
1664841600000 | 926 |
1664928000000 | 933.79 |
1665014400000 | 938.94 |
1665100800000 | 934.37 |
1665360000000 | 929.77 |
1665446400000 | 914.6 |
1665532800000 | 912.21 |
1665619200000 | 897.17 |
1665705600000 | 918.25 |
1665964800000 | 909.47 |
1666051200000 | 923.21 |
1666137600000 | 932.12 |
1666224000000 | 923.36 |
1666310400000 | 925.49 |
1666569600000 | 927.35 |
1666656000000 | 940.69 |
1666742400000 | 950.92 |
1666828800000 | 948.8 |
1666915200000 | 934.89 |
1667174400000 | 941.77 |
1667260800000 | 954.1 |
1667347200000 | 959.64 |
1667433600000 | 958.59 |
1667520000000 | 928.21 |
1667779200000 | 924.34 |
1667865600000 | 927.67 |
1667952000000 | 917.14 |
1668038400000 | 926.11 |
1668124800000 | 957.5 |
1668384000000 | 954.82 |
1668470400000 | 946.23 |
1668556800000 | 946.25 |
1668643200000 | 950.94 |
1668729600000 | 956.08 |
1668988800000 | 945.25 |
1669075200000 | 951.94 |
1669161600000 | 956.18 |
1669248000000 | 978.83 |
1669334400000 | 969.93 |
1669593600000 | 964.06 |
1669680000000 | 974.57 |
1669766400000 | 969.78 |
1669852800000 | 971.88 |
1669939200000 | 969.02 |
1670198400000 | 954.29 |
1670284800000 | 953.77 |
1670371200000 | 946.94 |
1670457600000 | 938.86 |
1670544000000 | 946.31 |
1670803200000 | 941.49 |
1670889600000 | 951.8 |
1670976000000 | 958.87 |
1671062400000 | 933.31 |
1671148800000 | 925.42 |
1671408000000 | 921.32 |
1671494400000 | 922.61 |
1671580800000 | 922.25 |
1671667200000 | 934.49 |
1671753600000 | 924.64 |
1672099200000 | 922.45 |
1672185600000 | 917.28 |
1672272000000 | 919.53 |
1672358400000 | 931.22 |
1672617600000 | 931.22 |
1672704000000 | 943.58 |
1672790400000 | 929.63 |
1672876800000 | 920.34 |
1672963200000 | 923.99 |
1673222400000 | 921.48 |
1673308800000 | 916.75 |
1673395200000 | 926.2 |
1673481600000 | 935.88 |
1673568000000 | 938.08 |
1673827200000 | 930.55 |
1673913600000 | 936.13 |
1674000000000 | 947.61 |
1674086400000 | 943.53 |
1674172800000 | 935.51 |
1674432000000 | 943.53 |
1674518400000 | 953.73 |
1674604800000 | 956.42 |
1674691200000 | 961.86 |
1674777600000 | 962.13 |
1675036800000 | 951.84 |
1675123200000 | 953.05 |
1675209600000 | 947.15 |
1675296000000 | 949.37 |
1675382400000 | 949.11 |
1675641600000 | 944.84 |
1675728000000 | 958.07 |
1675814400000 | 958.14 |
1675900800000 | 968.3 |
1675987200000 | 966.95 |
1676246400000 | 956.57 |
1676332800000 | 966.26 |
1676419200000 | 954.1 |
1676505600000 | 972.04 |
1676592000000 | 978.17 |
1676851200000 | 978.37 |
1676937600000 | 984.74 |
1677024000000 | 980.65 |
1677110400000 | 980.57 |
1677196800000 | 980.38 |
1677456000000 | 972.05 |
1677542400000 | 973.86 |
1677628800000 | 966.16 |
1677715200000 | 965.81 |
1677801600000 | 973.67 |
1678060800000 | 975.13 |
1678147200000 | 986.77 |
1678233600000 | 995.33 |
1678320000000 | 1009.29 |
1678406400000 | 1008.23 |
1678665600000 | 1004.69 |
1678752000000 | 975.08 |
1678838400000 | 1003.97 |
1678924800000 | 992.19 |
1679011200000 | 1006.37 |
1679270400000 | 979.09 |
1679356800000 | 969.19 |
1679443200000 | 975.95 |
1679529600000 | 980.98 |
1679616000000 | 1000.4 |
1679875200000 | 982.58 |
1679961600000 | 979.37 |
1680048000000 | 989.08 |
1680134400000 | 982.84 |
1680220800000 | 1003.39 |
1680480000000 | 1014.25 |
1680566400000 | 1015.37 |
1680652800000 | 1014.04 |
1680739200000 | 1005.73 |
1681171200000 | 1002.33 |
1681257600000 | 1008.4 |
1681344000000 | 1012.67 |
1681430400000 | 1010.09 |
1681689600000 | 1010.97 |
1681776000000 | 1022.17 |
1681862400000 | 1018.14 |
1681948800000 | 1017.64 |
1682035200000 | 1013.75 |
1682294400000 | 1015.49 |
1682380800000 | 1022.75 |
1682467200000 | 1023.1 |
1682553600000 | 1017.67 |
1682640000000 | 1019.72 |
1682899200000 | 1020.25 |
1682985600000 | 1027.3599 |
1683072000000 | 1029.99 |
1683158400000 | 1043.06 |
1683244800000 | 1035.01 |
1683504000000 | 1032.48 |
1683590400000 | 1046.42 |
1683676800000 | 1044.23 |
1683763200000 | 1050.89 |
1683849600000 | 1052.68 |
1684108800000 | 1060.72 |
1684195200000 | 1032.55 |
1684281600000 | 1038.2 |
1684368000000 | 1036.29 |
1684454400000 | 1051.98 |
1684713600000 | 1047.76 |
1684800000000 | 1047.41 |
1684886400000 | 1027.41 |
1684972800000 | 1016.88 |
1685059200000 | 1009.18 |
1685318400000 | 1014.96 |
1685404800000 | 1015.79 |
1685491200000 | 1012.55 |
1685577600000 | 1017.41 |
1685664000000 | 1033.06 |
1685923200000 | 1045.1199 |
1686009600000 | 1053.28 |
1686096000000 | 1034.39 |
1686182400000 | 1023.58 |
1686268800000 | 1041.26 |
1686528000000 | 1041.99 |
1686614400000 | 1044.16 |
1686700800000 | 1050.28 |
1686787200000 | 1039.5 |
1686873600000 | 1028.21 |
1687132800000 | 1024.98 |
1687219200000 | 1030.38 |
1687305600000 | 1025.98 |
1687392000000 | 1028.53 |
1687478400000 | 1022.39 |
1687737600000 | 1013.14 |
1687824000000 | 1007.53 |
1687910400000 | 1030.3599 |
1687996800000 | 1027.05 |
1688083200000 | 1023.59 |
1688342400000 | 1043.16 |
1688428800000 | 1042.8699 |
1688515200000 | 1033.27 |
1688601600000 | 1019.07 |
1688688000000 | 1017.37 |
1688947200000 | 1020.15 |
1689033600000 | 1026.38 |
1689120000000 | 1029 |
1689206400000 | 1037.2 |
1689292800000 | 1041.84 |
1689552000000 | 1037.65 |
1689638400000 | 1045.67 |
1689724800000 | 1046.82 |
1689811200000 | 1039.58 |
1689897600000 | 1030.13 |
1690156800000 | 1036.84 |
1690243200000 | 1042.3 |
1690329600000 | 1046.41 |
1690416000000 | 1054.5 |
1690502400000 | 1053.17 |
1690761600000 | 1057.1 |
1690848000000 | 1057.46 |
1690934400000 | 1047.51 |
1691020800000 | 1035.8599 |
1691107200000 | 1026.4 |
1691366400000 | 1042.03 |
1691452800000 | 1046.15 |
1691539200000 | 1040.89 |
1691625600000 | 1028.65 |
1691712000000 | 1029.53 |
1691971200000 | 1014.12 |
1692057600000 | 988.58 |
1692144000000 | 969.9 |
1692230400000 | 966.94 |
1692316800000 | 962.38 |
1692576000000 | 953.48 |
1692662400000 | 961.38 |
1692748800000 | 976.65 |
1692835200000 | 967.39 |
1692921600000 | 968.44 |
1693180800000 | 975.98 |
1693267200000 | 978.56 |
1693353600000 | 976.31 |
1693440000000 | 992.51 |
1693526400000 | 1005.92 |
1693785600000 | 1007.14 |
1693872000000 | 1007.23 |
1693958400000 | 1011.47 |
1694044800000 | 1003.89 |
1694131200000 | 989.5 |
1694390400000 | 996.99 |
1694476800000 | 1000.79 |
1694563200000 | 994.47 |
1694649600000 | 1007.6 |
1694736000000 | 1008.39 |
1694995200000 | 1009.3 |
1695081600000 | 993.4 |
1695168000000 | 984.9 |
1695254400000 | 979.29 |
1695340800000 | 985.45 |
1695600000000 | 989.41 |
1695686400000 | 983.44 |
1695772800000 | 992.23 |
1695859200000 | 974.61 |
1695945600000 | 971.43 |
1696204800000 | 973.31 |
1696291200000 | 958.22 |
1696377600000 | 934.61 |
1696464000000 | 946.93 |
1696550400000 | 946.13 |
1696809600000 | 951.82 |
1696896000000 | 961.99 |
1696982400000 | 953.04 |
1697068800000 | 971.15 |
1697155200000 | 967.93 |
1697414400000 | 948.16 |
1697500800000 | 950.96 |
1697587200000 | 952.51 |
1697673600000 | 948.1 |
1697760000000 | 943.67 |
1698019200000 | 931.94 |
1698105600000 | 942.39 |
1698192000000 | 938.71 |
1698278400000 | 923.22 |
1698364800000 | 934.51 |
1698624000000 | 929.12 |
1698710400000 | 933.34 |
1698796800000 | 952.59 |
1698883200000 | 966.67 |
1698969600000 | 965.14 |
1699228800000 | 964.54 |
1699315200000 | 958.26 |
1699401600000 | 945.67 |
1699488000000 | 947.09 |
1699574400000 | 947.7 |
1699833600000 | 932.78 |
1699920000000 | 907.22 |
1700006400000 | 885.26 |
1700092800000 | 877.92 |
1700179200000 | 888.17 |
1700438400000 | 884.67 |
1700524800000 | 891.95 |
1700611200000 | 893.41 |
1700697600000 | 890.57 |
1700784000000 | 903.52 |
1701043200000 | 899.41 |
1701129600000 | 902.35 |
1701216000000 | 903.18 |
1701302400000 | 908.23 |
1701388800000 | 919.01 |
1701648000000 | 919.07 |
1701734400000 | 925.82 |
1701820800000 | 942.04 |
1701907200000 | 950.16 |
1701993600000 | 938.53 |
1702252800000 | 940.57 |
1702339200000 | 938.91 |
1702425600000 | 949.39 |
1702512000000 | 933.98 |
1702598400000 | 928.7 |
1702857600000 | 910.59 |
1702944000000 | 915.03 |
1703030400000 | 923.92 |
1703116800000 | 922.57 |
1703203200000 | 920.5 |
1703635200000 | 919.54 |
1703721600000 | 926.66 |
1703808000000 | 933.44 |
1704153600000 | 935.79 |
1704240000000 | 927.16 |
1704326400000 | 928.95 |
1704412800000 | 930.89 |
1704672000000 | 932.68 |
1704758400000 | 961.72 |
1704844800000 | 960.22 |
1704931200000 | 966.53 |
1705017600000 | 977.57 |
1705276800000 | 984.7 |
1705363200000 | 977 |
1705449600000 | 970.25 |
1705536000000 | 969.08 |
1705622400000 | 965.58 |
1705881600000 | 977.5 |
1705968000000 | 974.2 |
1706054400000 | 975.61 |
1706140800000 | 986.56 |
1706227200000 | 972.91 |
1706486400000 | 985.61 |
1706572800000 | 979.71 |
1706659200000 | 987.19 |
1706745600000 | 989.39 |
1706832000000 | 1036.93 |
1707091200000 | 1034.26 |
1707177600000 | 1041.43 |
1707264000000 | 1052.32 |
1707350400000 | 1030.18 |
1707436800000 | 1037.55 |
1707696000000 | 1037.76 |
1707782400000 | 1053.52 |
1707868800000 | 1049.6099 |
1707955200000 | 1057.6099 |
1708041600000 | 1073.1 |
1708300800000 | 1077.71 |
1708387200000 | 1079.35 |
1708473600000 | 1080.1 |
1708560000000 | 1063.06 |
1708646400000 | 1063.84 |
1708905600000 | 1049.81 |
1708992000000 | 1046.45 |
1709078400000 | 1032.56 |
1709164800000 | 1026.3 |
1709251200000 | 1029.95 |
1709510400000 | 1018.82 |
1709596800000 | 1001.45 |
1709683200000 | 1001.15 |
1709769600000 | 1019.73 |
1709856000000 | 1031.7 |
1710115200000 | 1027.19 |
1710201600000 | 1026.94 |
1710288000000 | 1016.74 |
1710374400000 | 1020.13 |
1710460800000 | 1015.08 |
1710720000000 | 1034.3599 |
1710806400000 | 1038.13 |
1710892800000 | 1032.17 |
1710979200000 | 1038.73 |
1711065600000 | 1049.07 |
1711324800000 | 1038.22 |
1711411200000 | 1030.09 |
1711497600000 | 1052.08 |
1711584000000 | 1040.69 |
1712016000000 | 1069.69 |
1712102400000 | 1052.19 |
1712188800000 | 1057.84 |
1712275200000 | 1062.68 |
1712534400000 | 1056.52 |
1712620800000 | 1072.85 |
1712707200000 | 1086.95 |
1712793600000 | 1095.66 |
1712880000000 | 1112.02 |
1713139200000 | 1099.17 |
1713225600000 | 1093.04 |
1713312000000 | 1067.98 |
1713398400000 | 1072.16 |
1713484800000 | 1056.76 |
1713744000000 | 1069.46 |
1713830400000 | 1059.49 |
1713916800000 | 1067.15 |
1714003200000 | 1038.29 |
1714089600000 | 1034.79 |
1714348800000 | 1035.48 |
1714435200000 | 1045.1 |
1714521600000 | 1028.72 |
1714608000000 | 1052.8599 |
1714694400000 | 1053.15 |
1714953600000 | 1044.6099 |
1715040000000 | 1041.24 |
1715126400000 | 1019.34 |
1715212800000 | 1031.06 |
1715299200000 | 1035.07 |
1715558400000 | 1023.43 |
1715644800000 | 1035.21 |
1715731200000 | 1004.19 |
1715817600000 | 1004.61 |
1715904000000 | 990 |
1716163200000 | 984.8 |
1716249600000 | 980.06 |
1716336000000 | 972.52 |
1716422400000 | 973.03 |
1716508800000 | 957.11 |
1716768000000 | 956.76 |
1716854400000 | 951.75 |
1716940800000 | 946.04 |
1717027200000 | 946.55 |
1717113600000 | 976.95 |
1717372800000 | 996.23 |
1717459200000 | 1014.55 |
1717545600000 | 990.25 |
1717632000000 | 977.46 |
1717718400000 | 975.18 |
1717977600000 | 992.92 |
1718064000000 | 989.69 |
1718150400000 | 965.88 |
1718236800000 | 958.29 |
1718323200000 | 980.09 |
1718582400000 | 947.82 |
1718668800000 | 960.6 |
1718755200000 | 963.99 |
1718841600000 | 960.76 |
1718928000000 | 954.35 |
1719187200000 | 952.82 |
1719273600000 | 966.96 |
1719360000000 | 965.58 |
1719446400000 | 963.84 |
1719532800000 | 954.48 |
1719792000000 | 956.18 |
1719878400000 | 952.15 |
1719964800000 | 951.83 |
1720051200000 | 957.85 |
1720137600000 | 953.61 |
1720396800000 | 949.09 |
1720483200000 | 955.34 |
1720569600000 | 961.63 |
1720656000000 | 982.49 |
1720742400000 | 986.48 |
1721001600000 | 984.82 |
1721088000000 | 980.7 |
1721174400000 | 1014.5 |
1721260800000 | 998.15 |
1721347200000 | 1002.27 |
1721606400000 | 1005.84 |
1721692800000 | 1022.79 |
1721779200000 | 1022.24 |
1721865600000 | 1003.84 |
1721952000000 | 1000.05 |
1722211200000 | 1020.67 |
1722297600000 | 1027.52 |
1722384000000 | 1062.32 |
1722470400000 | 1046.89 |
1722556800000 | 1005.93 |
1722816000000 | 919.15 |
1722902400000 | 1005.87 |
1722988800000 | 985.65 |
1723075200000 | 983.27 |
1723161600000 | 995.57 |
1723420800000 | 986.06 |
1723507200000 | 1012.48 |
1723593600000 | 1003.31 |
1723680000000 | 1033.48 |
1723766400000 | 1048.69 |
1724025600000 | 1047.63 |
1724112000000 | 1064.76 |
1724198400000 | 1068.17 |
1724284800000 | 1072.67 |
1724371200000 | 1080.22 |
1724630400000 | 1088.19 |
1724716800000 | 1110.71 |
1724803200000 | 1112.25 |
1724889600000 | 1099.89 |
1724976000000 | 1093.83 |
1725235200000 | 1084.27 |
1725321600000 | 1118.68 |
1725408000000 | 1100.35 |
1725494400000 | 1094.44 |
1725580800000 | 1104.56 |
1725840000000 | 1117.93 |
1725926400000 | 1127.8599 |
1726012800000 | 1114.72 |
1726099200000 | 1123.78 |
1726185600000 | 1112.4 |
1726444800000 | 1110.59 |
1726531200000 | 1099.57 |
1726617600000 | 1104.77 |
1726704000000 | 1112.69 |
1726790400000 | 1103.16 |
1727049600000 | 1109.56 |
1727136000000 | 1102.23 |
1727222400000 | 1089.8699 |
1727308800000 | 1122.42 |
1727395200000 | 1144.85 |
1727654400000 | 1102.8599 |
1727740800000 | 1112.54 |
1727827200000 | 1079.6099 |
1727913600000 | 1095.19 |
1728000000000 | 1093.06 |
1728259200000 | 1114.16 |
1728345600000 | 1106.17 |
1728432000000 | 1105.6099 |
1728518400000 | 1113.63 |
1728604800000 | 1102.88 |
STOXX Asia/Pacific 600 Media | STOXX Asia/Pacific 600 | |
---|---|---|
2017 | -2.2718379785105 | 9.5371979822219 |
2018 | -3.8687021451879 | -7.9857224159085 |
2019 | 21.425207273913 | 21.43227317039 |
2020 | -1.75990134033 | 3.8788930605329 |
2021 | 20.625955614147 | 9.7494241522575 |
2022 | -14.534253872457 | -7.7986126451467 |
2023 | 0.24212639979757 | 10.442670295611 |
2024 | 24.697522548153 | 14.564630804482 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0111514664 | SXP1MDIE | SXP1MDIE INDEX | .SXP1MDIE |
Net Return EUR | CH0111514680 | SXP1MDIR | SXP1MDIR INDEX | .SXP1MDIR |
Net Return USD | CH0111514698 | SXP1MDIT | SXP1MDIT INDEX | .SXP1MDIT |
Price USD | CH0111514672 | SXP1MDI | SXP1MDI INDEX | .SXP1MDI |
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 |
---|---|---|---|
Dentsu Inc. | Media | Japan | 22.502% |
TOHO | Media | Japan | 21.545% |
TBS HOLDINGS | Media | Japan | 15.142% |
KADOKAWA | Media | Japan | 12.915% |
NIPPON TELEVISION HLDGS | Media | Japan | 11.037% |
Hakuhodo DY Holdings Inc. | Media | Japan | 8.507% |
FUJI MEDIA HOLDINGS | Media | Japan | 8.351% |
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.