Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Personal & Household Goods
Index Description
The STOXX Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors. Three supersectors indices namely Food and Beverage, Personal and Household Goods and Oil and Gas for EURO STOXX and STOXX Europe 600, STOXX Global 1800 Industry Consumer Goods and STOXX Global 1800 Food and Beverage would be maintained as legacy indices to continue to capture the economy reality of the indices. These indices would be maintained with the same history, name and identifiers.
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 Europe 600 Personal & Household Goods | 1,377.6 | 821.8 | 23.5 | 5.6 | 151.4 | 1.6 | 18.4 | 0.2 | 3.4 |
STOXX Europe 600 | 13,412.8 | 10,703.8 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Consumer Products and Services | 65.4 |
---|---|
Personal Care, Drug and Grocery Stores | 22.9 |
Food, Beverage and Tobacco | 11.7 |
Country weighting
France | 39.5 |
---|---|
UK | 35.9 |
Switzerland | 9.2 |
Germany | 8.3 |
Sweden | 2.7 |
Italy | 1.7 |
Denmark | 1.5 |
Poland | 0.9 |
Spain | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Personal & Household Goods | 0.3 | -2.0 | 0.0 | -6.1 | 12.0 | N/A | N/A | 0.0 | -2.1 | 2.3 |
STOXX Europe 600 | 1.0 | 6.5 | 10.5 | 10.2 | 25.2 | N/A | N/A | 10.7 | 3.3 | 4.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Personal & Household Goods | N/A | N/A | 15.1 | 18.1 | 19.2 | N/A | N/A | -0.2 | -0.3 | 0.1 |
STOXX Europe 600 | N/A | N/A | 10.3 | 14.5 | 17.7 | N/A | N/A | 0.7 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Personal & Household Goods | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 11.1 | 10.6 | 10.2 | 10.0 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Personal & Household Goods | 1.1 | 1.1 | 1.1 | 1.0 | 0.9 | -0.7 | -0.9 | -1.0 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Personal & Household Goods
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Personal & Household Goods | 51.8 | 18.8 | 22.5 | 22.5 | 3.4 | 2.5 | 2.3 | 21.7 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Personal & Household Goods | |
---|---|
694137600000 | 109.97 |
694310400000 | 109.92 |
694396800000 | 109.69 |
694656000000 | 111.9 |
694742400000 | 111.71 |
694828800000 | 110.33 |
694915200000 | 110.59 |
695001600000 | 112.05 |
695260800000 | 112.22 |
695347200000 | 113.07 |
695433600000 | 115 |
695520000000 | 115.84 |
695606400000 | 115.27 |
695865600000 | 114.36 |
695952000000 | 113.7 |
696038400000 | 113.15 |
696124800000 | 112.74 |
696211200000 | 112.75 |
696470400000 | 114.77 |
696556800000 | 114.84 |
696643200000 | 114.76 |
696729600000 | 115.35 |
696816000000 | 115 |
697075200000 | 116.32 |
697161600000 | 115.61 |
697248000000 | 117.09 |
697334400000 | 116.21 |
697420800000 | 116.72 |
697680000000 | 114.97 |
697766400000 | 115.21 |
697852800000 | 114.76 |
697939200000 | 115.06 |
698025600000 | 115.29 |
698284800000 | 115.26 |
698371200000 | 116.87 |
698457600000 | 116.38 |
698544000000 | 117.37 |
698630400000 | 117.64 |
698889600000 | 118.31 |
698976000000 | 116.83 |
699062400000 | 118.98 |
699148800000 | 118.75 |
699235200000 | 117.76 |
699494400000 | 117.68 |
699580800000 | 117.26 |
699667200000 | 117.73 |
699753600000 | 117.55 |
699840000000 | 117.65 |
700099200000 | 118.95 |
700185600000 | 120.07 |
700272000000 | 118.87 |
700358400000 | 117.47 |
700444800000 | 116.7 |
700704000000 | 116.86 |
700790400000 | 117.42 |
700876800000 | 117.37 |
700963200000 | 118.38 |
701049600000 | 119.05 |
701308800000 | 117.01 |
701395200000 | 117.27 |
701481600000 | 117.03 |
701568000000 | 117.69 |
701654400000 | 116.66 |
701913600000 | 117.43 |
702000000000 | 117.42 |
702086400000 | 117.24 |
702172800000 | 117.79 |
702259200000 | 117.32 |
702518400000 | 117.67 |
702604800000 | 117.02 |
702691200000 | 114.42 |
702777600000 | 116.26 |
702864000000 | 121.72 |
703123200000 | 122.14 |
703209600000 | 122.33 |
703296000000 | 124.54 |
703382400000 | 122.35 |
703468800000 | 122.24 |
703728000000 | 124.84 |
703814400000 | 124.36 |
703900800000 | 123.75 |
703987200000 | 123.96 |
704073600000 | 124.62 |
704332800000 | 125.52 |
704419200000 | 125.86 |
704505600000 | 126.9 |
704592000000 | 127.06 |
704678400000 | 127.03 |
704937600000 | 126.69 |
705024000000 | 127.74 |
705110400000 | 128.55 |
705196800000 | 129.46 |
705283200000 | 130.55 |
705542400000 | 131.51 |
705628800000 | 130.48 |
705715200000 | 130.17 |
705801600000 | 128.88 |
705888000000 | 129.72 |
706147200000 | 129.41 |
706233600000 | 129.33 |
706320000000 | 130.08 |
706406400000 | 129.94 |
706492800000 | 130.58 |
706752000000 | 130.73 |
706838400000 | 129.1 |
706924800000 | 128.54 |
707011200000 | 129.21 |
707097600000 | 129.89 |
707356800000 | 129.65 |
707443200000 | 128.97 |
707529600000 | 128.34 |
707616000000 | 128.03 |
707702400000 | 126.33 |
707961600000 | 125.93 |
708048000000 | 125.01 |
708134400000 | 125.63 |
708220800000 | 124.44 |
708307200000 | 124.26 |
708566400000 | 122.75 |
708652800000 | 123.45 |
708739200000 | 122.28 |
708825600000 | 121.75 |
708912000000 | 122.26 |
709171200000 | 120.67 |
709257600000 | 120.84 |
709344000000 | 119.68 |
709430400000 | 120.58 |
709516800000 | 121.79 |
709776000000 | 120.58 |
709862400000 | 120.34 |
709948800000 | 118.39 |
710035200000 | 118.54 |
710121600000 | 118.58 |
710380800000 | 116.78 |
710467200000 | 116.93 |
710553600000 | 116.41 |
710640000000 | 118.11 |
710726400000 | 119.53 |
710985600000 | 117.89 |
711072000000 | 117.81 |
711158400000 | 117.19 |
711244800000 | 118.44 |
711331200000 | 115.76 |
711590400000 | 112.37 |
711676800000 | 113.52 |
711763200000 | 111.75 |
711849600000 | 111.51 |
711936000000 | 110.38 |
712195200000 | 110.87 |
712281600000 | 111.25 |
712368000000 | 112.59 |
712454400000 | 113.07 |
712540800000 | 112.13 |
712800000000 | 112 |
712886400000 | 112.25 |
712972800000 | 111.75 |
713059200000 | 111.87 |
713145600000 | 111 |
713404800000 | 108.98 |
713491200000 | 107.96 |
713577600000 | 106.95 |
713664000000 | 106.25 |
713750400000 | 108.17 |
714009600000 | 108.95 |
714096000000 | 107.8 |
714182400000 | 107.83 |
714268800000 | 107.71 |
714355200000 | 108.53 |
714614400000 | 105.5 |
714700800000 | 104.71 |
714787200000 | 104.04 |
714873600000 | 105.49 |
714960000000 | 105.74 |
715219200000 | 106.13 |
715305600000 | 104.22 |
715392000000 | 104.24 |
715478400000 | 107.22 |
715564800000 | 108.14 |
715824000000 | 108.77 |
715910400000 | 107.3 |
715996800000 | 106.15 |
716083200000 | 106.15 |
716169600000 | 107.86 |
716428800000 | 111.81 |
716515200000 | 110.04 |
716601600000 | 113.32 |
716688000000 | 113.31 |
716774400000 | 116.92 |
717033600000 | 113 |
717120000000 | 115.15 |
717206400000 | 113.32 |
717292800000 | 115.45 |
717379200000 | 115.42 |
717638400000 | 112.12 |
717724800000 | 111.65 |
717811200000 | 111.23 |
717897600000 | 108.64 |
717984000000 | 108.62 |
718243200000 | 101.39 |
718329600000 | 104.44 |
718416000000 | 106.4 |
718502400000 | 107 |
718588800000 | 108.08 |
718848000000 | 108.43 |
718934400000 | 108.57 |
719020800000 | 107.44 |
719107200000 | 104.39 |
719193600000 | 104.46 |
719452800000 | 103.59 |
719539200000 | 107.62 |
719625600000 | 105.53 |
719712000000 | 109.53 |
719798400000 | 112.55 |
720057600000 | 111.01 |
720144000000 | 110.32 |
720230400000 | 109.92 |
720316800000 | 109.56 |
720403200000 | 109.26 |
720662400000 | 109.81 |
720748800000 | 111.39 |
720835200000 | 112.07 |
720921600000 | 112.69 |
721008000000 | 112.18 |
721267200000 | 112.16 |
721353600000 | 112.81 |
721440000000 | 112.63 |
721526400000 | 113.12 |
721612800000 | 112.75 |
721872000000 | 111.31 |
721958400000 | 110.92 |
722044800000 | 111.99 |
722131200000 | 111.39 |
722217600000 | 111.13 |
722476800000 | 110.87 |
722563200000 | 112.18 |
722649600000 | 111.09 |
722736000000 | 111.7 |
722822400000 | 112.85 |
723081600000 | 112.9 |
723168000000 | 114.11 |
723254400000 | 113.85 |
723340800000 | 115.3 |
723427200000 | 115.13 |
723686400000 | 116.45 |
723772800000 | 116.72 |
723859200000 | 115.88 |
723945600000 | 114.42 |
724032000000 | 114.1 |
724291200000 | 114.46 |
724377600000 | 115.07 |
724464000000 | 114.22 |
724550400000 | 115.22 |
724636800000 | 117.15 |
724896000000 | 118.9 |
724982400000 | 119.67 |
725068800000 | 119.51 |
725155200000 | 120.06 |
725241600000 | 120.11 |
725500800000 | 118.47 |
725587200000 | 120.33 |
725673600000 | 120.3 |
725760000000 | 120.85 |
726105600000 | 120.9 |
726192000000 | 123.17 |
726278400000 | 123 |
726364800000 | 122.2 |
726451200000 | 122.45 |
726710400000 | 120.83 |
726796800000 | 120.11 |
726883200000 | 120.78 |
726969600000 | 120.77 |
727056000000 | 121.01 |
727315200000 | 121.26 |
727401600000 | 120.25 |
727488000000 | 119.32 |
727574400000 | 119.54 |
727660800000 | 119.29 |
727920000000 | 117.71 |
728006400000 | 119.29 |
728092800000 | 118.34 |
728179200000 | 118.23 |
728265600000 | 117.34 |
728524800000 | 118.74 |
728611200000 | 117.88 |
728697600000 | 119.07 |
728784000000 | 120.33 |
728870400000 | 121.96 |
729129600000 | 121.84 |
729216000000 | 120.37 |
729302400000 | 120.14 |
729388800000 | 119.8 |
729475200000 | 119.64 |
729734400000 | 120.72 |
729820800000 | 119.87 |
729907200000 | 119.22 |
729993600000 | 120.77 |
730080000000 | 121.89 |
730339200000 | 122.56 |
730425600000 | 120.48 |
730512000000 | 119.93 |
730598400000 | 120.61 |
730684800000 | 121.74 |
730944000000 | 123.45 |
731030400000 | 122.59 |
731116800000 | 123.62 |
731203200000 | 123.16 |
731289600000 | 124.01 |
731548800000 | 125.03 |
731635200000 | 124.26 |
731721600000 | 125.13 |
731808000000 | 125.06 |
731894400000 | 124.26 |
732153600000 | 124.72 |
732240000000 | 124.72 |
732326400000 | 124.79 |
732412800000 | 125.72 |
732499200000 | 127.26 |
732758400000 | 125.83 |
732844800000 | 125.86 |
732931200000 | 125.83 |
733017600000 | 126.82 |
733104000000 | 127.6 |
733363200000 | 127.27 |
733449600000 | 127.58 |
733536000000 | 128.88 |
733622400000 | 128.75 |
733708800000 | 125.75 |
733968000000 | 122.62 |
734054400000 | 123.1 |
734140800000 | 121.83 |
734227200000 | 123.38 |
734313600000 | 123.08 |
734572800000 | 123.35 |
734659200000 | 124.03 |
734745600000 | 124.15 |
734832000000 | 123.94 |
734918400000 | 123.12 |
735177600000 | 122.83 |
735264000000 | 122.49 |
735350400000 | 121.66 |
735436800000 | 122.38 |
735523200000 | 121.05 |
735782400000 | 120.72 |
735868800000 | 121.42 |
735955200000 | 120.13 |
736041600000 | 119.7 |
736128000000 | 121.26 |
736387200000 | 120.99 |
736473600000 | 121.43 |
736560000000 | 120.59 |
736646400000 | 120.75 |
736732800000 | 120.03 |
736992000000 | 120.56 |
737078400000 | 120.8 |
737164800000 | 120.82 |
737251200000 | 120.76 |
737337600000 | 120.28 |
737596800000 | 120 |
737683200000 | 119.62 |
737769600000 | 119.07 |
737856000000 | 119.61 |
737942400000 | 119.64 |
738201600000 | 120.81 |
738288000000 | 120.69 |
738374400000 | 121.34 |
738460800000 | 122.14 |
738547200000 | 121.53 |
738806400000 | 121.4 |
738892800000 | 120.07 |
738979200000 | 119.87 |
739065600000 | 120.32 |
739152000000 | 119.92 |
739411200000 | 120.88 |
739497600000 | 120.89 |
739584000000 | 122.65 |
739670400000 | 122.46 |
739756800000 | 122.6 |
740016000000 | 123.27 |
740102400000 | 122.8 |
740188800000 | 123.54 |
740275200000 | 123.35 |
740361600000 | 123.5 |
740620800000 | 124.89 |
740707200000 | 126.69 |
740793600000 | 125.62 |
740880000000 | 126.25 |
740966400000 | 125.96 |
741225600000 | 127.28 |
741312000000 | 126.81 |
741398400000 | 126.16 |
741484800000 | 126.17 |
741571200000 | 125.04 |
741830400000 | 124.5 |
741916800000 | 125.21 |
742003200000 | 124.4 |
742089600000 | 124.63 |
742176000000 | 125.17 |
742435200000 | 124.79 |
742521600000 | 125.59 |
742608000000 | 125.86 |
742694400000 | 125.88 |
742780800000 | 126.07 |
743040000000 | 125.66 |
743126400000 | 125.65 |
743212800000 | 125.02 |
743299200000 | 126.84 |
743385600000 | 127.64 |
743644800000 | 127.47 |
743731200000 | 127.17 |
743817600000 | 127.27 |
743904000000 | 129.99 |
743990400000 | 133.32 |
744249600000 | 133.35 |
744336000000 | 131.19 |
744422400000 | 130.81 |
744508800000 | 130.56 |
744595200000 | 131.35 |
744854400000 | 132.93 |
744940800000 | 131.93 |
745027200000 | 134.72 |
745113600000 | 132.53 |
745200000000 | 132.93 |
745459200000 | 134.1 |
745545600000 | 133.74 |
745632000000 | 136.77 |
745718400000 | 136.6 |
745804800000 | 135.25 |
746064000000 | 134.11 |
746150400000 | 134.12 |
746236800000 | 135.33 |
746323200000 | 136.26 |
746409600000 | 136.34 |
746668800000 | 136.84 |
746755200000 | 136.61 |
746841600000 | 135.41 |
746928000000 | 133.37 |
747014400000 | 133.08 |
747273600000 | 132.96 |
747360000000 | 133.17 |
747446400000 | 132.96 |
747532800000 | 131.45 |
747619200000 | 131.61 |
747878400000 | 131.87 |
747964800000 | 132.51 |
748051200000 | 130.04 |
748137600000 | 130.2 |
748224000000 | 130.84 |
748483200000 | 131.77 |
748569600000 | 130.81 |
748656000000 | 130.4 |
748742400000 | 130.83 |
748828800000 | 131.64 |
749088000000 | 132.87 |
749174400000 | 133.58 |
749260800000 | 132.58 |
749347200000 | 131.97 |
749433600000 | 130.02 |
749692800000 | 130.26 |
749779200000 | 131.45 |
749865600000 | 132.92 |
749952000000 | 132.32 |
750038400000 | 134.19 |
750297600000 | 131.9 |
750384000000 | 130.8 |
750470400000 | 130.59 |
750556800000 | 130.94 |
750643200000 | 133.15 |
750902400000 | 133.07 |
750988800000 | 132.18 |
751075200000 | 132.97 |
751161600000 | 134.89 |
751248000000 | 134.44 |
751507200000 | 135.73 |
751593600000 | 134.2 |
751680000000 | 133.16 |
751766400000 | 134.18 |
751852800000 | 134.89 |
752112000000 | 135.5 |
752198400000 | 135.12 |
752284800000 | 134.87 |
752371200000 | 133.57 |
752457600000 | 130.6 |
752716800000 | 132.04 |
752803200000 | 133.08 |
752889600000 | 132.81 |
752976000000 | 133.33 |
753062400000 | 134.16 |
753321600000 | 134.92 |
753408000000 | 133.78 |
753494400000 | 135.05 |
753580800000 | 135.03 |
753667200000 | 134.48 |
753926400000 | 132.31 |
754012800000 | 132 |
754099200000 | 131.67 |
754185600000 | 134.06 |
754272000000 | 135.54 |
754531200000 | 135.79 |
754617600000 | 136.16 |
754704000000 | 138.11 |
754790400000 | 137.97 |
754876800000 | 138.67 |
755136000000 | 138.03 |
755222400000 | 137.85 |
755308800000 | 139.72 |
755395200000 | 140.06 |
755481600000 | 138.25 |
755740800000 | 138.22 |
755827200000 | 137.45 |
755913600000 | 138.76 |
756000000000 | 138.72 |
756086400000 | 140.03 |
756345600000 | 141.84 |
756432000000 | 141.8 |
756518400000 | 143.18 |
756604800000 | 144.39 |
756691200000 | 145.89 |
756950400000 | 146.96 |
757036800000 | 146.82 |
757123200000 | 148.38 |
757209600000 | 147.46 |
757296000000 | 146.93 |
757555200000 | 147.95 |
757641600000 | 148.46 |
757728000000 | 147.23 |
757814400000 | 148.82 |
757900800000 | 151.14 |
758160000000 | 151.19 |
758246400000 | 149.9 |
758332800000 | 148.78 |
758419200000 | 148.06 |
758505600000 | 149.69 |
758764800000 | 149.73 |
758851200000 | 151.09 |
758937600000 | 152.66 |
759024000000 | 152.07 |
759110400000 | 151.83 |
759369600000 | 152.07 |
759456000000 | 151.95 |
759542400000 | 151.53 |
759628800000 | 151.08 |
759715200000 | 153.39 |
759974400000 | 155.16 |
760060800000 | 154.38 |
760147200000 | 154.66 |
760233600000 | 153.28 |
760320000000 | 153.47 |
760579200000 | 152.98 |
760665600000 | 152.58 |
760752000000 | 150.92 |
760838400000 | 149.53 |
760924800000 | 147.6 |
761184000000 | 146.02 |
761270400000 | 147.78 |
761356800000 | 147.46 |
761443200000 | 148.28 |
761529600000 | 146.62 |
761788800000 | 145.25 |
761875200000 | 146 |
761961600000 | 146.86 |
762048000000 | 144.19 |
762134400000 | 143.71 |
762393600000 | 145.41 |
762480000000 | 143.02 |
762566400000 | 142.41 |
762652800000 | 143.27 |
762739200000 | 145.41 |
762998400000 | 147.48 |
763084800000 | 145.15 |
763171200000 | 145.22 |
763257600000 | 143.19 |
763344000000 | 142.05 |
763603200000 | 144.14 |
763689600000 | 145.69 |
763776000000 | 143.44 |
763862400000 | 143.28 |
763948800000 | 142.47 |
764208000000 | 140.9 |
764294400000 | 140.43 |
764380800000 | 139.01 |
764467200000 | 136.04 |
764553600000 | 135.15 |
764812800000 | 134.87 |
764899200000 | 132.96 |
764985600000 | 132.37 |
765072000000 | 132.34 |
765158400000 | 132.76 |
765417600000 | 132.43 |
765504000000 | 134.78 |
765590400000 | 136.04 |
765676800000 | 135.55 |
765763200000 | 135.17 |
766022400000 | 135.21 |
766108800000 | 136.45 |
766195200000 | 136.43 |
766281600000 | 135.05 |
766368000000 | 135.55 |
766627200000 | 135.54 |
766713600000 | 134.66 |
766800000000 | 133.56 |
766886400000 | 133.21 |
766972800000 | 135.19 |
767232000000 | 134.64 |
767318400000 | 136.94 |
767404800000 | 138 |
767491200000 | 138.47 |
767577600000 | 138.37 |
767836800000 | 138.85 |
767923200000 | 137.8 |
768009600000 | 137.07 |
768096000000 | 136.71 |
768182400000 | 136.4 |
768441600000 | 134.15 |
768528000000 | 135.17 |
768614400000 | 134.36 |
768700800000 | 134.55 |
768787200000 | 135.41 |
769046400000 | 136.7 |
769132800000 | 137.62 |
769219200000 | 136.55 |
769305600000 | 136.15 |
769392000000 | 135.46 |
769651200000 | 134.57 |
769737600000 | 133.73 |
769824000000 | 130.58 |
769910400000 | 130.85 |
769996800000 | 129.17 |
770256000000 | 128.86 |
770342400000 | 127.67 |
770428800000 | 125.38 |
770515200000 | 127.77 |
770601600000 | 129.18 |
770860800000 | 130.36 |
770947200000 | 129.65 |
771033600000 | 131.09 |
771120000000 | 129.87 |
771206400000 | 129.88 |
771465600000 | 127.72 |
771552000000 | 128.86 |
771638400000 | 127.59 |
771724800000 | 126.76 |
771811200000 | 125.37 |
772070400000 | 122.96 |
772156800000 | 121.79 |
772243200000 | 122.88 |
772329600000 | 121.97 |
772416000000 | 118.97 |
772675200000 | 119.76 |
772761600000 | 120.89 |
772848000000 | 121.39 |
772934400000 | 120.12 |
773020800000 | 120.15 |
773280000000 | 121.41 |
773366400000 | 120.09 |
773452800000 | 119.28 |
773539200000 | 119.38 |
773625600000 | 119.84 |
773884800000 | 121.24 |
773971200000 | 120.9 |
774057600000 | 123.85 |
774144000000 | 124.64 |
774230400000 | 125.57 |
774489600000 | 126.72 |
774576000000 | 126.96 |
774662400000 | 126.56 |
774748800000 | 126.7 |
774835200000 | 127.25 |
775094400000 | 127.3 |
775180800000 | 127.91 |
775267200000 | 127.1 |
775353600000 | 127.89 |
775440000000 | 128.73 |
775699200000 | 129 |
775785600000 | 130.96 |
775872000000 | 131.35 |
775958400000 | 130.7 |
776044800000 | 130.36 |
776304000000 | 128.85 |
776390400000 | 128.13 |
776476800000 | 127.48 |
776563200000 | 127.62 |
776649600000 | 127.73 |
776908800000 | 127.09 |
776995200000 | 127.74 |
777081600000 | 128.2 |
777168000000 | 126.67 |
777254400000 | 126.05 |
777513600000 | 124.7 |
777600000000 | 125.92 |
777686400000 | 127.34 |
777772800000 | 129.63 |
777859200000 | 131.24 |
778118400000 | 131.51 |
778204800000 | 130.54 |
778291200000 | 131.25 |
778377600000 | 130.76 |
778464000000 | 130.48 |
778723200000 | 130.24 |
778809600000 | 127.74 |
778896000000 | 128.09 |
778982400000 | 127.46 |
779068800000 | 126.7 |
779328000000 | 127.33 |
779414400000 | 125.92 |
779500800000 | 125.09 |
779587200000 | 126.9 |
779673600000 | 124.98 |
779932800000 | 125.8 |
780019200000 | 124.16 |
780105600000 | 123.64 |
780192000000 | 123.56 |
780278400000 | 124.31 |
780537600000 | 122.84 |
780624000000 | 122.07 |
780710400000 | 123.35 |
780796800000 | 122.1 |
780883200000 | 123.02 |
781142400000 | 121.84 |
781228800000 | 122.18 |
781315200000 | 119.99 |
781401600000 | 120.83 |
781488000000 | 121.88 |
781747200000 | 124.08 |
781833600000 | 125.4 |
781920000000 | 125.71 |
782006400000 | 127.23 |
782092800000 | 126.29 |
782352000000 | 125.73 |
782438400000 | 124.96 |
782524800000 | 124.09 |
782611200000 | 124.5 |
782697600000 | 122.75 |
782956800000 | 122.51 |
783043200000 | 120.99 |
783129600000 | 119.88 |
783216000000 | 122.25 |
783302400000 | 123.78 |
783561600000 | 124.6 |
783648000000 | 124.13 |
783734400000 | 123.43 |
783820800000 | 124.61 |
783907200000 | 123.92 |
784166400000 | 122.99 |
784252800000 | 123.76 |
784339200000 | 125.91 |
784425600000 | 126.6 |
784512000000 | 126.39 |
784771200000 | 127.2 |
784857600000 | 128.45 |
784944000000 | 128.61 |
785030400000 | 127.74 |
785116800000 | 127.72 |
785376000000 | 127.87 |
785462400000 | 126.4 |
785548800000 | 124.32 |
785635200000 | 125.81 |
785721600000 | 125.5 |
785980800000 | 125.75 |
786067200000 | 125.57 |
786153600000 | 127.04 |
786240000000 | 125.18 |
786326400000 | 125.03 |
786585600000 | 125.58 |
786672000000 | 125.34 |
786758400000 | 125.14 |
786844800000 | 125.03 |
786931200000 | 123.62 |
787190400000 | 122.24 |
787276800000 | 121.83 |
787363200000 | 122.53 |
787449600000 | 123.27 |
787536000000 | 123.58 |
787795200000 | 124.91 |
787881600000 | 125.22 |
787968000000 | 124.98 |
788054400000 | 125.28 |
788140800000 | 126.4 |
788400000000 | 126.84 |
788486400000 | 126.64 |
788572800000 | 126.28 |
788659200000 | 124.04 |
788745600000 | 124.23 |
789004800000 | 124.07 |
789091200000 | 124.34 |
789177600000 | 125.03 |
789264000000 | 124.36 |
789350400000 | 125.71 |
789609600000 | 124.48 |
789696000000 | 124.04 |
789782400000 | 123.86 |
789868800000 | 123.68 |
789955200000 | 123.41 |
790214400000 | 124.47 |
790300800000 | 123.53 |
790387200000 | 123.59 |
790473600000 | 122.32 |
790560000000 | 121.01 |
790819200000 | 119.3 |
790905600000 | 120.05 |
790992000000 | 121.09 |
791078400000 | 122.4 |
791164800000 | 121.32 |
791424000000 | 120.36 |
791510400000 | 120.58 |
791596800000 | 122.14 |
791683200000 | 122.2 |
791769600000 | 122.84 |
792028800000 | 123.98 |
792115200000 | 124.09 |
792201600000 | 124.24 |
792288000000 | 125.25 |
792374400000 | 125.39 |
792633600000 | 124.33 |
792720000000 | 123.28 |
792806400000 | 123.81 |
792892800000 | 122.08 |
792979200000 | 120.87 |
793238400000 | 118.74 |
793324800000 | 119.26 |
793411200000 | 118.88 |
793497600000 | 120.12 |
793584000000 | 119.54 |
793843200000 | 118.87 |
793929600000 | 118.48 |
794016000000 | 119.98 |
794102400000 | 120.99 |
794188800000 | 120.15 |
794448000000 | 118.02 |
794534400000 | 116.56 |
794620800000 | 116.85 |
794707200000 | 116.2 |
794793600000 | 117.78 |
795052800000 | 117.87 |
795139200000 | 119.81 |
795225600000 | 118.79 |
795312000000 | 119.38 |
795398400000 | 119.93 |
795657600000 | 119.63 |
795744000000 | 121.45 |
795830400000 | 122.16 |
795916800000 | 121.84 |
796003200000 | 123.84 |
796262400000 | 123.55 |
796348800000 | 122.48 |
796435200000 | 122.34 |
796521600000 | 124.94 |
796608000000 | 123.2 |
796867200000 | 122.6 |
796953600000 | 123.51 |
797040000000 | 124.54 |
797126400000 | 125.25 |
797212800000 | 125.6 |
797472000000 | 126.01 |
797558400000 | 125.19 |
797644800000 | 125.54 |
797731200000 | 124.77 |
797817600000 | 124.86 |
798076800000 | 124.67 |
798163200000 | 123.3 |
798249600000 | 124.09 |
798336000000 | 124.77 |
798422400000 | 125.96 |
798681600000 | 125.81 |
798768000000 | 127.32 |
798854400000 | 127.85 |
798940800000 | 128.53 |
799027200000 | 128.04 |
799286400000 | 128.72 |
799372800000 | 129.68 |
799459200000 | 129.81 |
799545600000 | 129.06 |
799632000000 | 128.01 |
799891200000 | 127.67 |
799977600000 | 129.11 |
800064000000 | 130.24 |
800150400000 | 132.53 |
800236800000 | 133.64 |
800496000000 | 133.48 |
800582400000 | 132.73 |
800668800000 | 133.2 |
800755200000 | 133.26 |
800841600000 | 131.99 |
801100800000 | 133.65 |
801187200000 | 133.29 |
801273600000 | 134.09 |
801360000000 | 134.41 |
801446400000 | 131.7 |
801705600000 | 131.26 |
801792000000 | 131.74 |
801878400000 | 132.67 |
801964800000 | 134.35 |
802051200000 | 133.09 |
802310400000 | 134 |
802396800000 | 134.33 |
802483200000 | 134.58 |
802569600000 | 133.71 |
802656000000 | 131.19 |
802915200000 | 131.04 |
803001600000 | 130.88 |
803088000000 | 131.18 |
803174400000 | 132.47 |
803260800000 | 132.31 |
803520000000 | 132.91 |
803606400000 | 131.93 |
803692800000 | 131.19 |
803779200000 | 132.19 |
803865600000 | 131.53 |
804124800000 | 130.07 |
804211200000 | 129.48 |
804297600000 | 127.94 |
804384000000 | 127.97 |
804470400000 | 128.12 |
804729600000 | 129.47 |
804816000000 | 130.77 |
804902400000 | 132.15 |
804988800000 | 131.13 |
805075200000 | 134.42 |
805334400000 | 134.77 |
805420800000 | 135.23 |
805507200000 | 134.23 |
805593600000 | 133.17 |
805680000000 | 132.86 |
805939200000 | 133.57 |
806025600000 | 132.73 |
806112000000 | 131.11 |
806198400000 | 130.75 |
806284800000 | 131.11 |
806544000000 | 133.22 |
806630400000 | 134.31 |
806716800000 | 135.94 |
806803200000 | 136.3 |
806889600000 | 136.08 |
807148800000 | 136.22 |
807235200000 | 135.91 |
807321600000 | 138.48 |
807408000000 | 137.23 |
807494400000 | 138.38 |
807753600000 | 137.87 |
807840000000 | 137.27 |
807926400000 | 137.07 |
808012800000 | 136.87 |
808099200000 | 136.11 |
808358400000 | 135.26 |
808444800000 | 136.28 |
808531200000 | 137.4 |
808617600000 | 137.96 |
808704000000 | 139.62 |
808963200000 | 140.84 |
809049600000 | 139.74 |
809136000000 | 139.14 |
809222400000 | 138.55 |
809308800000 | 138.51 |
809568000000 | 137.23 |
809654400000 | 136.78 |
809740800000 | 136.98 |
809827200000 | 135.45 |
809913600000 | 136.3 |
810172800000 | 137.06 |
810259200000 | 137.59 |
810345600000 | 137.99 |
810432000000 | 137.12 |
810518400000 | 137.33 |
810777600000 | 137.31 |
810864000000 | 136.89 |
810950400000 | 138.97 |
811036800000 | 138.22 |
811123200000 | 138.85 |
811382400000 | 137.89 |
811468800000 | 138.97 |
811555200000 | 138.54 |
811641600000 | 138.58 |
811728000000 | 135.68 |
811987200000 | 136.27 |
812073600000 | 136.93 |
812160000000 | 136.01 |
812246400000 | 135.19 |
812332800000 | 137.4 |
812592000000 | 137.38 |
812678400000 | 137.76 |
812764800000 | 138.95 |
812851200000 | 139.77 |
812937600000 | 139.24 |
813196800000 | 136.91 |
813283200000 | 136.33 |
813369600000 | 137.98 |
813456000000 | 138.3 |
813542400000 | 139.87 |
813801600000 | 138.97 |
813888000000 | 139.06 |
813974400000 | 139.27 |
814060800000 | 137.09 |
814147200000 | 135.35 |
814406400000 | 133.7 |
814492800000 | 134 |
814579200000 | 135.54 |
814665600000 | 133.32 |
814752000000 | 132.5 |
815011200000 | 134.39 |
815097600000 | 134.03 |
815184000000 | 134.12 |
815270400000 | 136.38 |
815356800000 | 135.94 |
815616000000 | 136.68 |
815702400000 | 136.6 |
815788800000 | 137.91 |
815875200000 | 136.99 |
815961600000 | 135.69 |
816220800000 | 134.61 |
816307200000 | 134.45 |
816393600000 | 134.48 |
816480000000 | 135.33 |
816566400000 | 134.73 |
816825600000 | 135.96 |
816912000000 | 136.44 |
816998400000 | 138.37 |
817084800000 | 137.76 |
817171200000 | 137.67 |
817430400000 | 138.12 |
817516800000 | 136.84 |
817603200000 | 135.86 |
817689600000 | 136.14 |
817776000000 | 136.3 |
818035200000 | 134.68 |
818121600000 | 136.5 |
818208000000 | 138.13 |
818294400000 | 137.28 |
818380800000 | 137.03 |
818640000000 | 137.89 |
818726400000 | 138.57 |
818812800000 | 139.36 |
818899200000 | 140.27 |
818985600000 | 138.81 |
819244800000 | 137.56 |
819331200000 | 137.05 |
819417600000 | 138.24 |
819504000000 | 139.43 |
819590400000 | 141.29 |
819849600000 | 141.49 |
819936000000 | 142.6 |
820022400000 | 142.73 |
820108800000 | 141.32 |
820195200000 | 142.04 |
820540800000 | 142.09 |
820627200000 | 143.59 |
820713600000 | 143.38 |
820800000000 | 142.82 |
821059200000 | 142.58 |
821145600000 | 142.17 |
821232000000 | 141.36 |
821318400000 | 141.02 |
821404800000 | 142.24 |
821664000000 | 142.98 |
821750400000 | 145.27 |
821836800000 | 145.33 |
821923200000 | 146.71 |
822009600000 | 147.37 |
822268800000 | 147.86 |
822355200000 | 147.68 |
822441600000 | 148.79 |
822528000000 | 147.53 |
822614400000 | 148.12 |
822873600000 | 148.36 |
822960000000 | 150.03 |
823046400000 | 150.6 |
823132800000 | 150.82 |
823219200000 | 151.39 |
823478400000 | 149.86 |
823564800000 | 150.39 |
823651200000 | 149.48 |
823737600000 | 147.66 |
823824000000 | 147.63 |
824083200000 | 147.88 |
824169600000 | 149.27 |
824256000000 | 149.21 |
824342400000 | 149.52 |
824428800000 | 149.44 |
824688000000 | 147.42 |
824774400000 | 146.04 |
824860800000 | 146.69 |
824947200000 | 148.78 |
825033600000 | 149.2 |
825292800000 | 148.59 |
825379200000 | 148.61 |
825465600000 | 151.08 |
825552000000 | 150.68 |
825638400000 | 150.98 |
825897600000 | 151.55 |
825984000000 | 149.5 |
826070400000 | 149.45 |
826156800000 | 149.91 |
826243200000 | 147.9 |
826502400000 | 147.25 |
826588800000 | 146.04 |
826675200000 | 143.66 |
826761600000 | 145.14 |
826848000000 | 143.27 |
827107200000 | 143.22 |
827193600000 | 143.13 |
827280000000 | 143.99 |
827366400000 | 144.62 |
827452800000 | 145.38 |
827712000000 | 144.65 |
827798400000 | 144.94 |
827884800000 | 146.35 |
827971200000 | 146.09 |
828057600000 | 146.94 |
828316800000 | 147.14 |
828403200000 | 147.68 |
828489600000 | 146.48 |
828576000000 | 149.02 |
828662400000 | 148.87 |
828921600000 | 149.05 |
829008000000 | 148.92 |
829094400000 | 148.61 |
829180800000 | 146.95 |
829267200000 | 147.33 |
829526400000 | 147.73 |
829612800000 | 150.65 |
829699200000 | 150.03 |
829785600000 | 150.45 |
829872000000 | 151.33 |
830131200000 | 152.9 |
830217600000 | 153.35 |
830304000000 | 153.93 |
830390400000 | 153.46 |
830476800000 | 153.37 |
830736000000 | 152.35 |
830822400000 | 154.11 |
830908800000 | 153.93 |
830995200000 | 153.22 |
831081600000 | 152.12 |
831340800000 | 151.63 |
831427200000 | 150.29 |
831513600000 | 150.07 |
831600000000 | 149.47 |
831686400000 | 150.9 |
831945600000 | 150.96 |
832032000000 | 151.53 |
832118400000 | 151.53 |
832204800000 | 151.47 |
832291200000 | 152.41 |
832550400000 | 152.42 |
832636800000 | 153.16 |
832723200000 | 152.19 |
832809600000 | 152.51 |
832896000000 | 154.38 |
833155200000 | 154.27 |
833241600000 | 154.25 |
833328000000 | 154.68 |
833414400000 | 153.7 |
833500800000 | 155.07 |
833760000000 | 154.56 |
833846400000 | 156.4 |
833932800000 | 156.92 |
834019200000 | 155.41 |
834105600000 | 153 |
834364800000 | 155.24 |
834451200000 | 156.02 |
834537600000 | 156.85 |
834624000000 | 156.33 |
834710400000 | 155.07 |
834969600000 | 156.31 |
835056000000 | 156.33 |
835142400000 | 157 |
835228800000 | 156.11 |
835315200000 | 156 |
835574400000 | 156.28 |
835660800000 | 155.83 |
835747200000 | 156.07 |
835833600000 | 154.37 |
835920000000 | 156.6 |
836179200000 | 157.81 |
836265600000 | 157.71 |
836352000000 | 157.57 |
836438400000 | 158.92 |
836524800000 | 157.48 |
836784000000 | 156.49 |
836870400000 | 156.57 |
836956800000 | 156.6 |
837043200000 | 154.84 |
837129600000 | 152.97 |
837388800000 | 152.46 |
837475200000 | 149.05 |
837561600000 | 150.83 |
837648000000 | 151.86 |
837734400000 | 150.92 |
837993600000 | 148.68 |
838080000000 | 149.73 |
838166400000 | 147.81 |
838252800000 | 149.16 |
838339200000 | 147.98 |
838598400000 | 147.63 |
838684800000 | 147.31 |
838771200000 | 150.02 |
838857600000 | 150.59 |
838944000000 | 151.52 |
839203200000 | 151.08 |
839289600000 | 151.11 |
839376000000 | 151.83 |
839462400000 | 151.65 |
839548800000 | 151.17 |
839808000000 | 147.41 |
839894400000 | 147.63 |
839980800000 | 148.34 |
840067200000 | 148.02 |
840153600000 | 148.51 |
840412800000 | 147.03 |
840499200000 | 147.76 |
840585600000 | 147.13 |
840672000000 | 146.26 |
840758400000 | 147.19 |
841017600000 | 146.75 |
841104000000 | 147.38 |
841190400000 | 148.15 |
841276800000 | 146.38 |
841363200000 | 145.19 |
841622400000 | 146.66 |
841708800000 | 146.25 |
841795200000 | 146.7 |
841881600000 | 147.29 |
841968000000 | 147.29 |
842227200000 | 148.1 |
842313600000 | 149.64 |
842400000000 | 149.19 |
842486400000 | 149.98 |
842572800000 | 152.62 |
842832000000 | 152.36 |
842918400000 | 153.56 |
843004800000 | 152.64 |
843091200000 | 153.62 |
843177600000 | 153.25 |
843436800000 | 151.78 |
843523200000 | 150.69 |
843609600000 | 151.4 |
843696000000 | 151.58 |
843782400000 | 152.37 |
844041600000 | 152.66 |
844128000000 | 153.37 |
844214400000 | 154.79 |
844300800000 | 154.68 |
844387200000 | 156.13 |
844646400000 | 155.74 |
844732800000 | 156.48 |
844819200000 | 156.1 |
844905600000 | 155.46 |
844992000000 | 156.99 |
845251200000 | 157.09 |
845337600000 | 158.21 |
845424000000 | 156.26 |
845510400000 | 155.82 |
845596800000 | 156.18 |
845856000000 | 155.35 |
845942400000 | 156.02 |
846028800000 | 154.12 |
846115200000 | 152.99 |
846201600000 | 154.93 |
846460800000 | 154.24 |
846547200000 | 152.67 |
846633600000 | 151.5 |
846720000000 | 151.61 |
846806400000 | 151.68 |
847065600000 | 151.13 |
847152000000 | 151.97 |
847238400000 | 152.49 |
847324800000 | 153.71 |
847411200000 | 153.68 |
847670400000 | 152.11 |
847756800000 | 153.47 |
847843200000 | 153.35 |
847929600000 | 153.21 |
848016000000 | 155.1 |
848275200000 | 155.7 |
848361600000 | 156.22 |
848448000000 | 154.92 |
848534400000 | 155.01 |
848620800000 | 156.84 |
848880000000 | 157.36 |
848966400000 | 159.12 |
849052800000 | 158.94 |
849139200000 | 159.87 |
849225600000 | 162.09 |
849484800000 | 162.71 |
849571200000 | 161.91 |
849657600000 | 160.82 |
849744000000 | 160.79 |
849830400000 | 156.25 |
850089600000 | 159.81 |
850176000000 | 161.97 |
850262400000 | 159.7 |
850348800000 | 159.99 |
850435200000 | 159.29 |
850694400000 | 159.5 |
850780800000 | 158.5 |
850867200000 | 159.85 |
850953600000 | 161.94 |
851040000000 | 162.72 |
851299200000 | 162.59 |
851385600000 | 162.74 |
851472000000 | 162.58 |
851558400000 | 162.89 |
851644800000 | 163.16 |
851904000000 | 164.19 |
851990400000 | 164.6 |
852163200000 | 162.17 |
852249600000 | 163.37 |
852508800000 | 164.97 |
852595200000 | 165.52 |
852681600000 | 166.69 |
852768000000 | 166.19 |
852854400000 | 164.29 |
853113600000 | 166.25 |
853200000000 | 169.82 |
853286400000 | 169.94 |
853372800000 | 170.86 |
853459200000 | 171.26 |
853718400000 | 170.17 |
853804800000 | 170.55 |
853891200000 | 172.69 |
853977600000 | 171.02 |
854064000000 | 169.69 |
854323200000 | 169.9 |
854409600000 | 173.14 |
854496000000 | 171.76 |
854582400000 | 171.47 |
854668800000 | 172.07 |
854928000000 | 172.31 |
855014400000 | 171.54 |
855100800000 | 172.66 |
855187200000 | 172.76 |
855273600000 | 175.49 |
855532800000 | 176.01 |
855619200000 | 178.04 |
855705600000 | 179.2 |
855792000000 | 179.3 |
855878400000 | 179.94 |
856137600000 | 181.18 |
856224000000 | 180.48 |
856310400000 | 181.97 |
856396800000 | 180.71 |
856483200000 | 179.58 |
856742400000 | 179.7 |
856828800000 | 181.86 |
856915200000 | 181.41 |
857001600000 | 180.28 |
857088000000 | 179.4 |
857347200000 | 179.63 |
857433600000 | 182.08 |
857520000000 | 180.46 |
857606400000 | 183.42 |
857692800000 | 183.39 |
857952000000 | 182.87 |
858038400000 | 184.05 |
858124800000 | 181.79 |
858211200000 | 181.89 |
858297600000 | 181.56 |
858556800000 | 177.9 |
858643200000 | 176.42 |
858729600000 | 176.38 |
858816000000 | 173 |
858902400000 | 174.29 |
859161600000 | 174.73 |
859248000000 | 177.36 |
859334400000 | 178.91 |
859420800000 | 177.42 |
859507200000 | 177.98 |
859766400000 | 178.08 |
859852800000 | 173.99 |
859939200000 | 173.86 |
860025600000 | 173.25 |
860112000000 | 173.94 |
860371200000 | 175.96 |
860457600000 | 176.4 |
860544000000 | 177.84 |
860630400000 | 177.69 |
860716800000 | 177.98 |
860976000000 | 177.15 |
861062400000 | 179.24 |
861148800000 | 182.23 |
861235200000 | 182.15 |
861321600000 | 179.43 |
861580800000 | 178.87 |
861667200000 | 179.22 |
861753600000 | 179.59 |
861840000000 | 180.95 |
861926400000 | 180.92 |
862185600000 | 180.5 |
862272000000 | 182.36 |
862358400000 | 182.9 |
862444800000 | 182.99 |
862531200000 | 183.77 |
862790400000 | 185.56 |
862876800000 | 186.84 |
862963200000 | 185.37 |
863049600000 | 184.87 |
863136000000 | 184.39 |
863395200000 | 186.51 |
863481600000 | 187.34 |
863568000000 | 189.16 |
863654400000 | 189.32 |
863740800000 | 189.5 |
864000000000 | 190.37 |
864086400000 | 186.14 |
864172800000 | 188.85 |
864259200000 | 187.43 |
864345600000 | 188.52 |
864604800000 | 186.21 |
864691200000 | 186.75 |
864777600000 | 184.96 |
864864000000 | 185.9 |
864950400000 | 184.98 |
865209600000 | 187.06 |
865296000000 | 187.14 |
865382400000 | 187.61 |
865468800000 | 188.12 |
865555200000 | 190.14 |
865814400000 | 189.53 |
865900800000 | 191.29 |
865987200000 | 192.31 |
866073600000 | 197.13 |
866160000000 | 198.28 |
866419200000 | 197.61 |
866505600000 | 194.73 |
866592000000 | 194.13 |
866678400000 | 195.36 |
866764800000 | 196.34 |
867024000000 | 195.38 |
867110400000 | 195.94 |
867196800000 | 197.16 |
867283200000 | 196.78 |
867369600000 | 197.6 |
867628800000 | 196.29 |
867715200000 | 199.17 |
867801600000 | 199.69 |
867888000000 | 202.35 |
867974400000 | 200.47 |
868233600000 | 201.37 |
868320000000 | 202.83 |
868406400000 | 202.98 |
868492800000 | 201.5 |
868579200000 | 204.68 |
868838400000 | 205.74 |
868924800000 | 205.91 |
869011200000 | 207.61 |
869097600000 | 205.05 |
869184000000 | 201.69 |
869443200000 | 201.75 |
869529600000 | 206.35 |
869616000000 | 206.72 |
869702400000 | 204.76 |
869788800000 | 206.22 |
870048000000 | 205.43 |
870134400000 | 204.86 |
870220800000 | 203.61 |
870307200000 | 203.24 |
870393600000 | 202.32 |
870652800000 | 200.82 |
870739200000 | 201.67 |
870825600000 | 202.09 |
870912000000 | 203.25 |
870998400000 | 200.61 |
871257600000 | 200.8 |
871344000000 | 201.84 |
871430400000 | 198.25 |
871516800000 | 198.73 |
871603200000 | 196.75 |
871862400000 | 195.34 |
871948800000 | 197.29 |
872035200000 | 199.55 |
872121600000 | 198.39 |
872208000000 | 195.54 |
872467200000 | 195.16 |
872553600000 | 194.3 |
872640000000 | 193.91 |
872726400000 | 191.91 |
872812800000 | 190.96 |
873072000000 | 191.09 |
873158400000 | 196.14 |
873244800000 | 195.38 |
873331200000 | 195.44 |
873417600000 | 195.86 |
873676800000 | 195.83 |
873763200000 | 196.56 |
873849600000 | 193.73 |
873936000000 | 189.19 |
874022400000 | 189.07 |
874281600000 | 190.45 |
874368000000 | 192.34 |
874454400000 | 193.4 |
874540800000 | 196.33 |
874627200000 | 195.39 |
874886400000 | 197.51 |
874972800000 | 197.58 |
875059200000 | 198.79 |
875145600000 | 197.24 |
875232000000 | 196.77 |
875491200000 | 196.47 |
875577600000 | 199.23 |
875664000000 | 202.32 |
875750400000 | 203.58 |
875836800000 | 203.74 |
876096000000 | 203.21 |
876182400000 | 203.4 |
876268800000 | 200.85 |
876355200000 | 197.46 |
876441600000 | 198.31 |
876700800000 | 204.33 |
876787200000 | 203.65 |
876873600000 | 205.84 |
876960000000 | 204.69 |
877046400000 | 201.53 |
877305600000 | 201.53 |
877392000000 | 203.98 |
877478400000 | 203.1 |
877564800000 | 195.14 |
877651200000 | 193.46 |
877910400000 | 188.25 |
877996800000 | 179.75 |
878083200000 | 189.3 |
878169600000 | 184.32 |
878256000000 | 186.15 |
878515200000 | 189.42 |
878601600000 | 188.41 |
878688000000 | 189.47 |
878774400000 | 189.77 |
878860800000 | 185.13 |
879120000000 | 186.39 |
879206400000 | 185.87 |
879292800000 | 185.05 |
879379200000 | 185.8 |
879465600000 | 185.39 |
879724800000 | 190.12 |
879811200000 | 189.25 |
879897600000 | 188.02 |
879984000000 | 190.99 |
880070400000 | 192.46 |
880329600000 | 189.66 |
880416000000 | 189.73 |
880502400000 | 192.23 |
880588800000 | 192.43 |
880675200000 | 192.86 |
880934400000 | 197.46 |
881020800000 | 198.21 |
881107200000 | 197.48 |
881193600000 | 198.75 |
881280000000 | 198.28 |
881539200000 | 198.61 |
881625600000 | 199.2 |
881712000000 | 195.18 |
881798400000 | 190.24 |
881884800000 | 191.16 |
882144000000 | 191.31 |
882230400000 | 194.68 |
882316800000 | 195.46 |
882403200000 | 194.57 |
882489600000 | 188.69 |
882748800000 | 188.73 |
882835200000 | 188.31 |
882921600000 | 188.63 |
883008000000 | 188.69 |
883094400000 | 189.21 |
883353600000 | 193.31 |
883440000000 | 195.89 |
883526400000 | 197.01 |
883699200000 | 198.36 |
883958400000 | 200.96 |
884044800000 | 202.04 |
884131200000 | 201.95 |
884217600000 | 199.06 |
884304000000 | 196.69 |
884563200000 | 193.28 |
884649600000 | 195.61 |
884736000000 | 195.27 |
884822400000 | 196.55 |
884908800000 | 198.23 |
885168000000 | 200.22 |
885254400000 | 199.73 |
885340800000 | 199.79 |
885427200000 | 199.87 |
885513600000 | 199.6 |
885772800000 | 201.24 |
885859200000 | 201.53 |
885945600000 | 204.28 |
886032000000 | 204.18 |
886118400000 | 205.45 |
886377600000 | 206.88 |
886464000000 | 207.71 |
886550400000 | 206.19 |
886636800000 | 206.74 |
886723200000 | 209.49 |
886982400000 | 209.65 |
887068800000 | 208.37 |
887155200000 | 207.88 |
887241600000 | 207.98 |
887328000000 | 208.94 |
887587200000 | 208.7 |
887673600000 | 212.26 |
887760000000 | 213.71 |
887846400000 | 212.06 |
887932800000 | 212.31 |
888192000000 | 211.86 |
888278400000 | 214.46 |
888364800000 | 219.76 |
888451200000 | 221.26 |
888537600000 | 221.71 |
888796800000 | 224.99 |
888883200000 | 225.06 |
888969600000 | 224.29 |
889056000000 | 222.61 |
889142400000 | 227.72 |
889401600000 | 228.65 |
889488000000 | 230.21 |
889574400000 | 230.35 |
889660800000 | 229.01 |
889747200000 | 230.66 |
890006400000 | 231.16 |
890092800000 | 234.76 |
890179200000 | 235.92 |
890265600000 | 236.92 |
890352000000 | 236.1 |
890611200000 | 234.4 |
890697600000 | 237.77 |
890784000000 | 237.23 |
890870400000 | 234.75 |
890956800000 | 235.42 |
891216000000 | 236.14 |
891302400000 | 236.5 |
891388800000 | 237.44 |
891475200000 | 237.11 |
891561600000 | 233.45 |
891820800000 | 238.3 |
891907200000 | 236.38 |
891993600000 | 234.5 |
892080000000 | 237.12 |
892512000000 | 236.94 |
892598400000 | 237.51 |
892684800000 | 236.63 |
892771200000 | 236.73 |
893030400000 | 238.26 |
893116800000 | 237.28 |
893203200000 | 234.6 |
893289600000 | 232.2 |
893376000000 | 230.48 |
893635200000 | 225.29 |
893721600000 | 229.08 |
893808000000 | 229.06 |
893894400000 | 232.84 |
894240000000 | 235.75 |
894326400000 | 235.45 |
894412800000 | 234.71 |
894499200000 | 232.33 |
894585600000 | 233.27 |
894844800000 | 237.47 |
894931200000 | 236.96 |
895017600000 | 238.42 |
895104000000 | 236.46 |
895190400000 | 235.15 |
895449600000 | 231.62 |
895536000000 | 233.73 |
895622400000 | 234.32 |
895795200000 | 237.41 |
896054400000 | 238.77 |
896140800000 | 239.48 |
896227200000 | 236.2 |
896313600000 | 236.34 |
896400000000 | 237.17 |
896745600000 | 238.94 |
896832000000 | 243.28 |
896918400000 | 243.81 |
897004800000 | 245.02 |
897264000000 | 247.83 |
897350400000 | 248.09 |
897436800000 | 247.3 |
897523200000 | 243.2 |
897609600000 | 237.82 |
897868800000 | 234.03 |
897955200000 | 233.71 |
898041600000 | 236.68 |
898128000000 | 236.53 |
898214400000 | 233.62 |
898473600000 | 232.89 |
898560000000 | 236.7 |
898646400000 | 236.89 |
898732800000 | 240.58 |
898819200000 | 242.28 |
899078400000 | 243.67 |
899164800000 | 240.86 |
899251200000 | 245.62 |
899337600000 | 242.78 |
899424000000 | 247.59 |
899683200000 | 248.25 |
899769600000 | 244.13 |
899856000000 | 245.38 |
899942400000 | 243.11 |
900028800000 | 241.36 |
900288000000 | 242.49 |
900374400000 | 245.32 |
900460800000 | 248.68 |
900547200000 | 250.07 |
900633600000 | 252.42 |
900892800000 | 251.67 |
900979200000 | 250.56 |
901065600000 | 247.86 |
901152000000 | 247.95 |
901238400000 | 244.78 |
901497600000 | 241.17 |
901584000000 | 241.89 |
901670400000 | 241.12 |
901756800000 | 242.76 |
901843200000 | 242.77 |
902102400000 | 241.09 |
902188800000 | 238.56 |
902275200000 | 233.16 |
902361600000 | 233.1 |
902448000000 | 235.49 |
902707200000 | 230.99 |
902793600000 | 224.8 |
902880000000 | 228.96 |
902966400000 | 226.82 |
903052800000 | 229.35 |
903312000000 | 231.37 |
903398400000 | 238.45 |
903484800000 | 238.42 |
903571200000 | 237.55 |
903657600000 | 229.41 |
903916800000 | 228.16 |
904003200000 | 231.78 |
904089600000 | 226.97 |
904176000000 | 217.06 |
904262400000 | 213.59 |
904521600000 | 211.95 |
904608000000 | 208.49 |
904694400000 | 213.02 |
904780800000 | 208.53 |
904867200000 | 210.05 |
905126400000 | 211.15 |
905212800000 | 218.7 |
905299200000 | 219.05 |
905385600000 | 210.43 |
905472000000 | 207.89 |
905731200000 | 210.71 |
905817600000 | 207.74 |
905904000000 | 209.65 |
905990400000 | 204.26 |
906076800000 | 198.65 |
906336000000 | 191.24 |
906422400000 | 194.57 |
906508800000 | 199.7 |
906595200000 | 200.98 |
906681600000 | 198.33 |
906940800000 | 201.81 |
907027200000 | 200.7 |
907113600000 | 193.25 |
907200000000 | 185.35 |
907286400000 | 189.2 |
907545600000 | 182.65 |
907632000000 | 190.48 |
907718400000 | 189.51 |
907804800000 | 180.04 |
907891200000 | 185.41 |
908150400000 | 193.21 |
908236800000 | 195.87 |
908323200000 | 199.2 |
908409600000 | 201.28 |
908496000000 | 203.43 |
908755200000 | 205.23 |
908841600000 | 210.81 |
908928000000 | 207.78 |
909014400000 | 205.06 |
909100800000 | 206.44 |
909360000000 | 208.21 |
909446400000 | 211.93 |
909532800000 | 211.16 |
909619200000 | 210.84 |
909705600000 | 215.88 |
909964800000 | 215.38 |
910051200000 | 213.88 |
910137600000 | 217.17 |
910224000000 | 214.38 |
910310400000 | 214.36 |
910569600000 | 215.08 |
910656000000 | 213.31 |
910742400000 | 215.53 |
910828800000 | 214.11 |
910915200000 | 211.03 |
911174400000 | 212.95 |
911260800000 | 211.02 |
911347200000 | 212.62 |
911433600000 | 217.81 |
911520000000 | 221.99 |
911779200000 | 223.48 |
911865600000 | 224.09 |
911952000000 | 226.7 |
912038400000 | 227.77 |
912124800000 | 231.03 |
912384000000 | 227.45 |
912470400000 | 219.22 |
912556800000 | 217.23 |
912643200000 | 221.84 |
912729600000 | 223.55 |
912988800000 | 225.98 |
913075200000 | 225.87 |
913161600000 | 225.59 |
913248000000 | 225.46 |
913334400000 | 222.97 |
913593600000 | 220.45 |
913680000000 | 221.28 |
913766400000 | 224.49 |
913852800000 | 228.77 |
913939200000 | 226.47 |
914198400000 | 232.54 |
914284800000 | 229.47 |
914371200000 | 231.7 |
914803200000 | 234.18 |
914889600000 | 235.94 |
914976000000 | 235.8 |
915408000000 | 243.96 |
915494400000 | 246.16 |
915580800000 | 246.46 |
915667200000 | 241.09 |
915753600000 | 241 |
916012800000 | 244.32 |
916099200000 | 241.03 |
916185600000 | 234.22 |
916272000000 | 237.82 |
916358400000 | 243.28 |
916617600000 | 243.92 |
916704000000 | 240.8 |
916790400000 | 243.03 |
916876800000 | 239.21 |
916963200000 | 231.41 |
917222400000 | 232.51 |
917308800000 | 239.01 |
917395200000 | 239.09 |
917481600000 | 242.68 |
917568000000 | 244.28 |
917827200000 | 244.03 |
917913600000 | 245.02 |
918000000000 | 242.94 |
918086400000 | 245.68 |
918172800000 | 242.86 |
918432000000 | 245.55 |
918518400000 | 243.08 |
918604800000 | 240.77 |
918691200000 | 241.47 |
918777600000 | 242.29 |
919036800000 | 244 |
919123200000 | 245.84 |
919209600000 | 241.38 |
919296000000 | 242.2 |
919382400000 | 245.92 |
919641600000 | 246.27 |
919728000000 | 248.48 |
919814400000 | 248.68 |
919900800000 | 243.67 |
919987200000 | 240.06 |
920246400000 | 239.24 |
920332800000 | 241.33 |
920419200000 | 239.63 |
920505600000 | 240.82 |
920592000000 | 246.05 |
920851200000 | 244.79 |
920937600000 | 243.44 |
921024000000 | 239.28 |
921110400000 | 241.34 |
921196800000 | 242.79 |
921456000000 | 241.33 |
921542400000 | 241.41 |
921628800000 | 241.33 |
921715200000 | 242.57 |
921801600000 | 246.78 |
922060800000 | 246.32 |
922147200000 | 242.56 |
922233600000 | 240.36 |
922320000000 | 244.73 |
922406400000 | 242.64 |
922665600000 | 243.37 |
922752000000 | 243.92 |
922838400000 | 245.4 |
922924800000 | 246.23 |
923356800000 | 247.55 |
923443200000 | 247.69 |
923529600000 | 253.08 |
923616000000 | 254.01 |
923875200000 | 250.82 |
923961600000 | 252.87 |
924048000000 | 251.87 |
924134400000 | 249.51 |
924220800000 | 243.32 |
924480000000 | 251.06 |
924566400000 | 246.62 |
924652800000 | 248.36 |
924739200000 | 247.92 |
924825600000 | 247.68 |
925084800000 | 247.94 |
925171200000 | 253.6 |
925257600000 | 254.03 |
925344000000 | 256.88 |
925430400000 | 257.05 |
925689600000 | 259.26 |
925776000000 | 258.23 |
925862400000 | 257.78 |
925948800000 | 255.38 |
926035200000 | 253.6 |
926294400000 | 253.45 |
926380800000 | 256.9 |
926467200000 | 256.46 |
926553600000 | 259.45 |
926640000000 | 253.01 |
926899200000 | 249.73 |
926985600000 | 250.07 |
927072000000 | 253.56 |
927158400000 | 255.05 |
927244800000 | 256.48 |
927590400000 | 253.65 |
927676800000 | 256.71 |
927763200000 | 254.6 |
927849600000 | 254.54 |
928108800000 | 256.13 |
928195200000 | 257.71 |
928281600000 | 261.85 |
928368000000 | 263.6 |
928454400000 | 265.43 |
928713600000 | 268.95 |
928800000000 | 265.97 |
928886400000 | 265.67 |
928972800000 | 262.78 |
929059200000 | 262.71 |
929318400000 | 262.93 |
929404800000 | 262.6 |
929491200000 | 266.56 |
929577600000 | 268.02 |
929664000000 | 270.95 |
929923200000 | 272.53 |
930009600000 | 273.13 |
930096000000 | 271.08 |
930182400000 | 267.38 |
930268800000 | 267.67 |
930528000000 | 271.76 |
930614400000 | 270.99 |
930700800000 | 272.08 |
930787200000 | 275.97 |
930873600000 | 275.46 |
931132800000 | 278.28 |
931219200000 | 275.76 |
931305600000 | 274.75 |
931392000000 | 272.06 |
931478400000 | 274.56 |
931737600000 | 273.5 |
931824000000 | 268.8 |
931910400000 | 270.04 |
931996800000 | 272.88 |
932083200000 | 271.46 |
932342400000 | 268.48 |
932428800000 | 265.38 |
932515200000 | 263.32 |
932601600000 | 263.69 |
932688000000 | 265.1 |
932947200000 | 260.45 |
933033600000 | 261.72 |
933120000000 | 262.48 |
933206400000 | 257.39 |
933292800000 | 260.99 |
933552000000 | 260.6 |
933638400000 | 258.38 |
933724800000 | 258.44 |
933811200000 | 254.53 |
933897600000 | 254.27 |
934156800000 | 257.2 |
934243200000 | 253.17 |
934329600000 | 256.02 |
934416000000 | 259.47 |
934502400000 | 262.97 |
934761600000 | 263.97 |
934848000000 | 264.07 |
934934400000 | 263.24 |
935020800000 | 259 |
935107200000 | 260.14 |
935366400000 | 263.42 |
935452800000 | 262.75 |
935539200000 | 264.26 |
935625600000 | 267.05 |
935712000000 | 267.37 |
935971200000 | 267.94 |
936057600000 | 261.7 |
936144000000 | 263.92 |
936230400000 | 259.67 |
936316800000 | 265.59 |
936576000000 | 266.12 |
936662400000 | 267.25 |
936748800000 | 267.81 |
936835200000 | 267.09 |
936921600000 | 265.9 |
937180800000 | 264.5 |
937267200000 | 262.52 |
937353600000 | 262.85 |
937440000000 | 261.13 |
937526400000 | 260.89 |
937785600000 | 261.39 |
937872000000 | 259.28 |
937958400000 | 256.37 |
938044800000 | 256.62 |
938131200000 | 252.52 |
938390400000 | 255.81 |
938476800000 | 254.76 |
938563200000 | 253.65 |
938649600000 | 254.99 |
938736000000 | 253.54 |
938995200000 | 258.4 |
939081600000 | 260.27 |
939168000000 | 260.33 |
939254400000 | 261.83 |
939340800000 | 261.36 |
939600000000 | 261.36 |
939686400000 | 256.53 |
939772800000 | 252.86 |
939859200000 | 251.07 |
939945600000 | 246.98 |
940204800000 | 244.64 |
940291200000 | 247.91 |
940377600000 | 248.08 |
940464000000 | 244.47 |
940550400000 | 242.02 |
940809600000 | 242.2 |
940896000000 | 243.97 |
940982400000 | 242.68 |
941068800000 | 244.4 |
941155200000 | 248.44 |
941414400000 | 249.09 |
941500800000 | 249.38 |
941587200000 | 252.21 |
941673600000 | 251.78 |
941760000000 | 254.14 |
942019200000 | 252.87 |
942105600000 | 252.57 |
942192000000 | 252.81 |
942278400000 | 253.18 |
942364800000 | 253.09 |
942624000000 | 252.42 |
942710400000 | 252.47 |
942796800000 | 251.38 |
942883200000 | 254.4 |
942969600000 | 254.82 |
943228800000 | 250.56 |
943315200000 | 252.87 |
943401600000 | 253.55 |
943488000000 | 256.77 |
943574400000 | 256.36 |
943833600000 | 255.64 |
943920000000 | 258.58 |
944006400000 | 259.44 |
944092800000 | 259.84 |
944179200000 | 262.66 |
944438400000 | 261.68 |
944524800000 | 263.84 |
944611200000 | 258.26 |
944697600000 | 262.82 |
944784000000 | 260.91 |
945043200000 | 261.52 |
945129600000 | 261.18 |
945216000000 | 261.85 |
945302400000 | 259.09 |
945388800000 | 264.88 |
945648000000 | 262.45 |
945734400000 | 263.09 |
945820800000 | 268.19 |
945907200000 | 274.89 |
945993600000 | 276.54 |
946252800000 | 276.84 |
946339200000 | 278.94 |
946425600000 | 280.21 |
946512000000 | 286.06 |
946857600000 | 284.23 |
946944000000 | 268.73 |
947030400000 | 263.42 |
947116800000 | 267.24 |
947203200000 | 272.18 |
947462400000 | 277.36 |
947548800000 | 274.39 |
947635200000 | 272.99 |
947721600000 | 278.52 |
947808000000 | 285.39 |
948067200000 | 285.05 |
948153600000 | 277.31 |
948240000000 | 274.06 |
948326400000 | 272.34 |
948412800000 | 270.36 |
948672000000 | 268.02 |
948758400000 | 265.34 |
948844800000 | 263.84 |
948931200000 | 263.38 |
949017600000 | 264.1 |
949276800000 | 258.45 |
949363200000 | 261.67 |
949449600000 | 264.98 |
949536000000 | 268.21 |
949622400000 | 268.23 |
949881600000 | 269.07 |
949968000000 | 266.72 |
950054400000 | 261.04 |
950140800000 | 259.04 |
950227200000 | 259.47 |
950486400000 | 258.34 |
950572800000 | 254.81 |
950659200000 | 256.85 |
950745600000 | 257.63 |
950832000000 | 253.4 |
951091200000 | 250.82 |
951177600000 | 246.07 |
951264000000 | 246.83 |
951350400000 | 249.13 |
951436800000 | 254.79 |
951696000000 | 254.39 |
951782400000 | 254.99 |
951868800000 | 257.34 |
951955200000 | 255.03 |
952041600000 | 250.5 |
952300800000 | 247.67 |
952387200000 | 245.34 |
952473600000 | 241.56 |
952560000000 | 244.14 |
952646400000 | 248.77 |
952905600000 | 249.18 |
952992000000 | 254.75 |
953078400000 | 256.91 |
953164800000 | 263.62 |
953251200000 | 263.48 |
953510400000 | 264.6 |
953596800000 | 261.84 |
953683200000 | 263.51 |
953769600000 | 263.23 |
953856000000 | 267.12 |
954115200000 | 270.89 |
954201600000 | 272.27 |
954288000000 | 273.65 |
954374400000 | 264.21 |
954460800000 | 266.94 |
954720000000 | 262.74 |
954806400000 | 266.18 |
954892800000 | 261.2 |
954979200000 | 267.55 |
955065600000 | 270.66 |
955324800000 | 268.36 |
955411200000 | 263.78 |
955497600000 | 264.71 |
955584000000 | 263.56 |
955670400000 | 259.61 |
955929600000 | 259.51 |
956016000000 | 264.11 |
956102400000 | 268.13 |
956188800000 | 271.16 |
956620800000 | 274.67 |
956707200000 | 278.76 |
956793600000 | 274.38 |
956880000000 | 282.7 |
957225600000 | 286.24 |
957312000000 | 284.6 |
957398400000 | 283.5 |
957484800000 | 286.23 |
957744000000 | 286.48 |
957830400000 | 283.17 |
957916800000 | 278.93 |
958003200000 | 282.87 |
958089600000 | 286.68 |
958348800000 | 285.48 |
958435200000 | 291.35 |
958521600000 | 288.67 |
958608000000 | 289.1 |
958694400000 | 282.13 |
958953600000 | 276.54 |
959040000000 | 278.01 |
959126400000 | 276.47 |
959212800000 | 278.28 |
959299200000 | 276.62 |
959558400000 | 278.33 |
959644800000 | 277.9 |
959731200000 | 279.23 |
959817600000 | 282.39 |
959904000000 | 288.99 |
960163200000 | 287.9 |
960249600000 | 288.68 |
960336000000 | 289.51 |
960422400000 | 289.86 |
960508800000 | 288.22 |
960768000000 | 287.68 |
960854400000 | 287.47 |
960940800000 | 292.99 |
961027200000 | 291.03 |
961113600000 | 290.22 |
961372800000 | 291.89 |
961459200000 | 297.01 |
961545600000 | 297.51 |
961632000000 | 297.75 |
961718400000 | 299.22 |
961977600000 | 301.6 |
962064000000 | 300.56 |
962150400000 | 301.27 |
962236800000 | 294.56 |
962323200000 | 296.76 |
962582400000 | 295.25 |
962668800000 | 294.51 |
962755200000 | 294.97 |
962841600000 | 294.32 |
962928000000 | 301.07 |
963187200000 | 300.16 |
963273600000 | 299.84 |
963360000000 | 303.05 |
963446400000 | 304.62 |
963532800000 | 305.18 |
963792000000 | 307.81 |
963878400000 | 301.36 |
963964800000 | 301.74 |
964051200000 | 303.37 |
964137600000 | 300.98 |
964396800000 | 303.05 |
964483200000 | 304.11 |
964569600000 | 302.77 |
964656000000 | 300.07 |
964742400000 | 294.83 |
965001600000 | 303.4 |
965088000000 | 305.37 |
965174400000 | 305.57 |
965260800000 | 300.03 |
965347200000 | 301.95 |
965606400000 | 305.77 |
965692800000 | 306.08 |
965779200000 | 310.2 |
965865600000 | 308.09 |
965952000000 | 306.48 |
966211200000 | 309.66 |
966297600000 | 310.23 |
966384000000 | 313.93 |
966470400000 | 311.71 |
966556800000 | 311.92 |
966816000000 | 310.8 |
966902400000 | 311.51 |
966988800000 | 309.19 |
967075200000 | 307.75 |
967161600000 | 311.69 |
967420800000 | 313.93 |
967507200000 | 309.96 |
967593600000 | 307.06 |
967680000000 | 307.31 |
967766400000 | 311.5 |
968025600000 | 312.03 |
968112000000 | 311.78 |
968198400000 | 306.76 |
968284800000 | 306.11 |
968371200000 | 302.57 |
968630400000 | 299.86 |
968716800000 | 302 |
968803200000 | 301.05 |
968889600000 | 303.89 |
968976000000 | 301.82 |
969235200000 | 298.29 |
969321600000 | 300.61 |
969408000000 | 300.42 |
969494400000 | 295.17 |
969580800000 | 290.91 |
969840000000 | 294.79 |
969926400000 | 293.62 |
970012800000 | 295.42 |
970099200000 | 294.56 |
970185600000 | 298.44 |
970444800000 | 299.43 |
970531200000 | 299.3 |
970617600000 | 294.25 |
970704000000 | 293.67 |
970790400000 | 287.22 |
971049600000 | 281.5 |
971136000000 | 282.69 |
971222400000 | 277.35 |
971308800000 | 282.63 |
971395200000 | 284.35 |
971654400000 | 287.65 |
971740800000 | 283.98 |
971827200000 | 278.54 |
971913600000 | 284.5 |
972000000000 | 289.28 |
972259200000 | 290.18 |
972345600000 | 295.82 |
972432000000 | 290.69 |
972518400000 | 289.21 |
972604800000 | 291.62 |
972864000000 | 291.62 |
972950400000 | 295.5 |
973036800000 | 297.4 |
973123200000 | 298.35 |
973209600000 | 299.81 |
973468800000 | 298.8 |
973555200000 | 295.42 |
973641600000 | 297.07 |
973728000000 | 291.27 |
973814400000 | 285.45 |
974073600000 | 280.03 |
974160000000 | 287.62 |
974246400000 | 290.57 |
974332800000 | 288.99 |
974419200000 | 285.3 |
974678400000 | 280.52 |
974764800000 | 284.84 |
974851200000 | 275.07 |
974937600000 | 276.16 |
975024000000 | 284.55 |
975283200000 | 288.71 |
975369600000 | 283 |
975456000000 | 285.12 |
975542400000 | 275.36 |
975628800000 | 275.84 |
975888000000 | 270.47 |
975974400000 | 278.97 |
976060800000 | 281.26 |
976147200000 | 277.7 |
976233600000 | 280.99 |
976492800000 | 287.71 |
976579200000 | 283.77 |
976665600000 | 277.98 |
976752000000 | 273.14 |
976838400000 | 266.32 |
977097600000 | 270.77 |
977184000000 | 272.08 |
977270400000 | 259.75 |
977356800000 | 255.92 |
977443200000 | 259.35 |
977875200000 | 264.97 |
977961600000 | 266.87 |
978048000000 | 268.83 |
978393600000 | 264.7 |
978480000000 | 255.47 |
978566400000 | 260.9 |
978652800000 | 261.29 |
978912000000 | 261.06 |
978998400000 | 262.09 |
979084800000 | 260.93 |
979171200000 | 264.11 |
979257600000 | 267.84 |
979516800000 | 267.76 |
979603200000 | 263.24 |
979689600000 | 271.57 |
979776000000 | 272.02 |
979862400000 | 272.75 |
980121600000 | 271.12 |
980208000000 | 271.89 |
980294400000 | 271.66 |
980380800000 | 270.07 |
980467200000 | 266.8 |
980726400000 | 268.74 |
980812800000 | 269.24 |
980899200000 | 271.07 |
980985600000 | 268.33 |
981072000000 | 265.61 |
981331200000 | 263.84 |
981417600000 | 264.65 |
981504000000 | 262.48 |
981590400000 | 264.28 |
981676800000 | 261.91 |
981936000000 | 262.55 |
982022400000 | 264.98 |
982108800000 | 264.05 |
982195200000 | 269.88 |
982281600000 | 266.98 |
982540800000 | 265.21 |
982627200000 | 264.76 |
982713600000 | 262.8 |
982800000000 | 263.77 |
982886400000 | 257.2 |
983145600000 | 261.08 |
983232000000 | 261.75 |
983318400000 | 261.23 |
983404800000 | 259.12 |
983491200000 | 257.79 |
983750400000 | 260.9 |
983836800000 | 264.51 |
983923200000 | 264.6 |
984009600000 | 263.9 |
984096000000 | 260.45 |
984355200000 | 252.98 |
984441600000 | 250.52 |
984528000000 | 246.41 |
984614400000 | 246.76 |
984700800000 | 240.46 |
984960000000 | 239.29 |
985046400000 | 239.95 |
985132800000 | 232.87 |
985219200000 | 223.56 |
985305600000 | 229.92 |
985564800000 | 237.37 |
985651200000 | 240.87 |
985737600000 | 238.84 |
985824000000 | 238.37 |
985910400000 | 237.23 |
986169600000 | 236.31 |
986256000000 | 227.99 |
986342400000 | 226.67 |
986428800000 | 234.43 |
986515200000 | 232.24 |
986774400000 | 235.38 |
986860800000 | 242.8 |
986947200000 | 247.61 |
987033600000 | 245.11 |
987465600000 | 240.88 |
987552000000 | 249.09 |
987638400000 | 248.02 |
987724800000 | 247.46 |
987984000000 | 246.31 |
988070400000 | 248.53 |
988156800000 | 248.31 |
988243200000 | 250.75 |
988329600000 | 256.84 |
988588800000 | 258.89 |
988761600000 | 261.13 |
988848000000 | 257.87 |
988934400000 | 259.52 |
989193600000 | 262.21 |
989280000000 | 262.99 |
989366400000 | 260.23 |
989452800000 | 265.92 |
989539200000 | 264.26 |
989798400000 | 258.96 |
989884800000 | 260.53 |
989971200000 | 259.06 |
990057600000 | 264.16 |
990144000000 | 269.64 |
990403200000 | 268.55 |
990489600000 | 270.9 |
990576000000 | 266.74 |
990662400000 | 265.15 |
990748800000 | 263.29 |
991008000000 | 265.19 |
991094400000 | 261.4 |
991180800000 | 257.5 |
991267200000 | 258.3 |
991353600000 | 258.33 |
991612800000 | 258.61 |
991699200000 | 263.43 |
991785600000 | 264.25 |
991872000000 | 261.8 |
991958400000 | 262.36 |
992217600000 | 258.93 |
992304000000 | 253.38 |
992390400000 | 254.14 |
992476800000 | 250.19 |
992563200000 | 244.62 |
992822400000 | 245.13 |
992908800000 | 245.79 |
992995200000 | 243.35 |
993081600000 | 244.64 |
993168000000 | 249.32 |
993427200000 | 249.62 |
993513600000 | 245.11 |
993600000000 | 246.28 |
993686400000 | 250.97 |
993772800000 | 252.92 |
994032000000 | 256.54 |
994118400000 | 254.31 |
994204800000 | 251.64 |
994291200000 | 250.74 |
994377600000 | 244.15 |
994636800000 | 246.81 |
994723200000 | 247.09 |
994809600000 | 246.13 |
994896000000 | 249.63 |
994982400000 | 248.99 |
995241600000 | 247.68 |
995328000000 | 245.96 |
995414400000 | 244.7 |
995500800000 | 249.01 |
995587200000 | 247.07 |
995846400000 | 248.72 |
995932800000 | 246.85 |
996019200000 | 243.04 |
996105600000 | 245.7 |
996192000000 | 249.01 |
996451200000 | 252.95 |
996537600000 | 254.51 |
996624000000 | 256.08 |
996710400000 | 257.79 |
996796800000 | 255.8 |
997056000000 | 254.98 |
997142400000 | 254.62 |
997228800000 | 251.71 |
997315200000 | 246.49 |
997401600000 | 244.97 |
997660800000 | 246.88 |
997747200000 | 248.2 |
997833600000 | 246.96 |
997920000000 | 244.13 |
998006400000 | 239.89 |
998265600000 | 240.32 |
998352000000 | 242.93 |
998438400000 | 242.52 |
998524800000 | 246.01 |
998611200000 | 249.78 |
998870400000 | 250.51 |
998956800000 | 247.37 |
999043200000 | 246.7 |
999129600000 | 241.51 |
999216000000 | 242.61 |
999475200000 | 241 |
999561600000 | 247.5 |
999648000000 | 242.78 |
999734400000 | 236.46 |
999820800000 | 232.34 |
1000080000000 | 231.42 |
1000166400000 | 213.86 |
1000252800000 | 214.22 |
1000339200000 | 214.09 |
1000425600000 | 200.48 |
1000684800000 | 203.48 |
1000771200000 | 200.53 |
1000857600000 | 196.95 |
1000944000000 | 190.31 |
1001030400000 | 181.8 |
1001289600000 | 190.81 |
1001376000000 | 195.17 |
1001462400000 | 198.55 |
1001548800000 | 197.95 |
1001635200000 | 202.36 |
1001894400000 | 200.12 |
1001980800000 | 201.58 |
1002067200000 | 204.42 |
1002153600000 | 212.08 |
1002240000000 | 209.42 |
1002499200000 | 209.97 |
1002585600000 | 208.9 |
1002672000000 | 211.79 |
1002758400000 | 215.96 |
1002844800000 | 215.81 |
1003104000000 | 210.59 |
1003190400000 | 214.47 |
1003276800000 | 218.39 |
1003363200000 | 216.94 |
1003449600000 | 212.98 |
1003708800000 | 215.28 |
1003795200000 | 219.68 |
1003881600000 | 219.74 |
1003968000000 | 216.3 |
1004054400000 | 219.84 |
1004313600000 | 215.34 |
1004400000000 | 210.18 |
1004486400000 | 214.77 |
1004572800000 | 216.12 |
1004659200000 | 216.22 |
1004918400000 | 221.46 |
1005004800000 | 221.79 |
1005091200000 | 224.26 |
1005177600000 | 227.98 |
1005264000000 | 224.6 |
1005523200000 | 219.24 |
1005609600000 | 227.29 |
1005696000000 | 229.19 |
1005782400000 | 231.95 |
1005868800000 | 231.76 |
1006128000000 | 234.89 |
1006214400000 | 232.21 |
1006300800000 | 231.6 |
1006387200000 | 233.68 |
1006473600000 | 233.42 |
1006732800000 | 234.42 |
1006819200000 | 232.14 |
1006905600000 | 227.34 |
1006992000000 | 227.51 |
1007078400000 | 229.05 |
1007337600000 | 229.5 |
1007424000000 | 234.33 |
1007510400000 | 241.56 |
1007596800000 | 242.66 |
1007683200000 | 242.26 |
1007942400000 | 238.08 |
1008028800000 | 238.92 |
1008115200000 | 237.07 |
1008201600000 | 232.88 |
1008288000000 | 229.17 |
1008547200000 | 235.72 |
1008633600000 | 235.98 |
1008720000000 | 237.27 |
1008806400000 | 233.86 |
1008892800000 | 237.86 |
1009152000000 | 238.73 |
1009411200000 | 242.57 |
1009497600000 | 244.12 |
1009929600000 | 240.91 |
1010016000000 | 246.36 |
1010102400000 | 246.51 |
1010361600000 | 245.31 |
1010448000000 | 243.16 |
1010534400000 | 247.32 |
1010620800000 | 243.16 |
1010707200000 | 245.52 |
1010966400000 | 241.48 |
1011052800000 | 244.5 |
1011139200000 | 241.52 |
1011225600000 | 244.44 |
1011312000000 | 243.21 |
1011571200000 | 242.56 |
1011657600000 | 242.81 |
1011744000000 | 241.86 |
1011830400000 | 245.84 |
1011916800000 | 244.81 |
1012176000000 | 247.38 |
1012262400000 | 245.6 |
1012348800000 | 244.56 |
1012435200000 | 246.98 |
1012521600000 | 248.33 |
1012780800000 | 245.9 |
1012867200000 | 243.19 |
1012953600000 | 240.58 |
1013040000000 | 241.89 |
1013126400000 | 241.53 |
1013385600000 | 244.65 |
1013472000000 | 245.28 |
1013558400000 | 247.93 |
1013644800000 | 250.79 |
1013731200000 | 248.6 |
1013990400000 | 247.13 |
1014076800000 | 243.88 |
1014163200000 | 243.93 |
1014249600000 | 245.31 |
1014336000000 | 243.43 |
1014595200000 | 246.22 |
1014681600000 | 248.3 |
1014768000000 | 252.52 |
1014854400000 | 252.83 |
1014940800000 | 254.73 |
1015200000000 | 260.26 |
1015286400000 | 261.2 |
1015372800000 | 259.27 |
1015459200000 | 262.99 |
1015545600000 | 267.1 |
1015804800000 | 265.12 |
1015891200000 | 263.51 |
1015977600000 | 262.66 |
1016064000000 | 263.74 |
1016150400000 | 267.61 |
1016409600000 | 269.34 |
1016496000000 | 270.64 |
1016582400000 | 267.98 |
1016668800000 | 267.72 |
1016755200000 | 269.96 |
1017014400000 | 269.3 |
1017100800000 | 271.15 |
1017187200000 | 271.98 |
1017273600000 | 275.39 |
1017705600000 | 272.36 |
1017792000000 | 272.62 |
1017878400000 | 270.18 |
1017964800000 | 270.28 |
1018224000000 | 265.33 |
1018310400000 | 268.17 |
1018396800000 | 272.58 |
1018483200000 | 269.16 |
1018569600000 | 270.7 |
1018828800000 | 271.46 |
1018915200000 | 276.37 |
1019001600000 | 276.21 |
1019088000000 | 275.14 |
1019174400000 | 275.25 |
1019433600000 | 274.42 |
1019520000000 | 276.26 |
1019606400000 | 275.61 |
1019692800000 | 272.29 |
1019779200000 | 271.84 |
1020038400000 | 272.41 |
1020124800000 | 275.01 |
1020297600000 | 277.39 |
1020384000000 | 273.07 |
1020643200000 | 274.22 |
1020729600000 | 271.02 |
1020816000000 | 275.42 |
1020902400000 | 273.91 |
1020988800000 | 273.29 |
1021248000000 | 275.65 |
1021334400000 | 279.57 |
1021420800000 | 278.71 |
1021507200000 | 277.92 |
1021593600000 | 277.64 |
1021852800000 | 276.67 |
1021939200000 | 277.33 |
1022025600000 | 273.72 |
1022112000000 | 275.5 |
1022198400000 | 275.38 |
1022457600000 | 275.34 |
1022544000000 | 273.18 |
1022630400000 | 273.13 |
1022716800000 | 270.25 |
1022803200000 | 273.03 |
1023062400000 | 270.23 |
1023148800000 | 263.66 |
1023235200000 | 262.29 |
1023321600000 | 263.18 |
1023408000000 | 258.79 |
1023667200000 | 259.75 |
1023753600000 | 263.12 |
1023840000000 | 258.64 |
1023926400000 | 257.24 |
1024012800000 | 249.6 |
1024272000000 | 255.57 |
1024358400000 | 256.02 |
1024444800000 | 252.76 |
1024531200000 | 246.09 |
1024617600000 | 244.76 |
1024876800000 | 238.58 |
1024963200000 | 242.84 |
1025049600000 | 238.46 |
1025136000000 | 240.84 |
1025222400000 | 248.68 |
1025481600000 | 248.97 |
1025568000000 | 245.16 |
1025654400000 | 238.58 |
1025740800000 | 241.52 |
1025827200000 | 248.88 |
1026086400000 | 246.54 |
1026172800000 | 243.92 |
1026259200000 | 237.89 |
1026345600000 | 231.79 |
1026432000000 | 230.19 |
1026691200000 | 219.06 |
1026777600000 | 218.71 |
1026864000000 | 223.76 |
1026950400000 | 230.05 |
1027036800000 | 219.36 |
1027296000000 | 212.88 |
1027382400000 | 210.23 |
1027468800000 | 206.77 |
1027555200000 | 209.77 |
1027641600000 | 213.78 |
1027900800000 | 224.96 |
1027987200000 | 223.95 |
1028073600000 | 226.8 |
1028160000000 | 218.07 |
1028246400000 | 216.41 |
1028505600000 | 209.48 |
1028592000000 | 217.82 |
1028678400000 | 217.09 |
1028764800000 | 222.1 |
1028851200000 | 223.95 |
1029110400000 | 220 |
1029196800000 | 223.73 |
1029283200000 | 220.09 |
1029369600000 | 227.02 |
1029456000000 | 227.05 |
1029715200000 | 233.92 |
1029801600000 | 230.94 |
1029888000000 | 231.6 |
1029974400000 | 236.87 |
1030060800000 | 233.89 |
1030320000000 | 230.51 |
1030406400000 | 235.06 |
1030492800000 | 228.42 |
1030579200000 | 225.82 |
1030665600000 | 227 |
1030924800000 | 224.62 |
1031011200000 | 217.28 |
1031097600000 | 218.71 |
1031184000000 | 218.07 |
1031270400000 | 222 |
1031529600000 | 219.06 |
1031616000000 | 225.46 |
1031702400000 | 229.92 |
1031788800000 | 221.64 |
1031875200000 | 219.93 |
1032134400000 | 217.92 |
1032220800000 | 218.3 |
1032307200000 | 213.14 |
1032393600000 | 209.68 |
1032480000000 | 208.63 |
1032739200000 | 204.46 |
1032825600000 | 201.94 |
1032912000000 | 205.48 |
1032998400000 | 212.69 |
1033084800000 | 210.17 |
1033344000000 | 203.51 |
1033430400000 | 202.87 |
1033516800000 | 207.06 |
1033603200000 | 204.17 |
1033689600000 | 204.37 |
1033948800000 | 199.49 |
1034035200000 | 196.88 |
1034121600000 | 194.13 |
1034208000000 | 198.15 |
1034294400000 | 205.36 |
1034553600000 | 203.76 |
1034640000000 | 213.34 |
1034726400000 | 209.68 |
1034812800000 | 214.04 |
1034899200000 | 212.6 |
1035158400000 | 213.8 |
1035244800000 | 213.6 |
1035331200000 | 209.76 |
1035417600000 | 212.96 |
1035504000000 | 212.36 |
1035763200000 | 214.3 |
1035849600000 | 207.44 |
1035936000000 | 212.77 |
1036022400000 | 214.95 |
1036108800000 | 213.67 |
1036368000000 | 217.77 |
1036454400000 | 217.33 |
1036540800000 | 215.92 |
1036627200000 | 210.95 |
1036713600000 | 207.81 |
1036972800000 | 206.83 |
1037059200000 | 209.32 |
1037145600000 | 206.93 |
1037232000000 | 212.84 |
1037318400000 | 213.91 |
1037577600000 | 214.6 |
1037664000000 | 213.91 |
1037750400000 | 213.1 |
1037836800000 | 219.09 |
1037923200000 | 218.55 |
1038182400000 | 217.28 |
1038268800000 | 212.98 |
1038355200000 | 219.03 |
1038441600000 | 219.42 |
1038528000000 | 218.85 |
1038787200000 | 217.52 |
1038873600000 | 214.52 |
1038960000000 | 214.98 |
1039046400000 | 212.72 |
1039132800000 | 212.17 |
1039392000000 | 209.17 |
1039478400000 | 210.45 |
1039564800000 | 212.31 |
1039651200000 | 209.29 |
1039737600000 | 207.42 |
1039996800000 | 210 |
1040083200000 | 207.35 |
1040169600000 | 204.81 |
1040256000000 | 205.61 |
1040342400000 | 208.07 |
1040601600000 | 208.58 |
1040947200000 | 203.86 |
1041206400000 | 205.45 |
1041465600000 | 211.99 |
1041552000000 | 212.58 |
1041811200000 | 210.67 |
1041897600000 | 209.61 |
1041984000000 | 205.7 |
1042070400000 | 205.44 |
1042156800000 | 205.37 |
1042416000000 | 204.39 |
1042502400000 | 205.27 |
1042588800000 | 201.95 |
1042675200000 | 201.41 |
1042761600000 | 196.5 |
1043020800000 | 196.82 |
1043107200000 | 195.75 |
1043193600000 | 191.48 |
1043280000000 | 189.73 |
1043366400000 | 189.49 |
1043625600000 | 183.38 |
1043712000000 | 182.61 |
1043798400000 | 183.49 |
1043884800000 | 188 |
1043971200000 | 189.42 |
1044230400000 | 189.65 |
1044316800000 | 185.44 |
1044403200000 | 188.74 |
1044489600000 | 185.58 |
1044576000000 | 183.85 |
1044835200000 | 182.6 |
1044921600000 | 185.84 |
1045008000000 | 182.18 |
1045094400000 | 182.3 |
1045180800000 | 185.18 |
1045440000000 | 188.48 |
1045526400000 | 190.9 |
1045612800000 | 186.97 |
1045699200000 | 185.82 |
1045785600000 | 187.83 |
1046044800000 | 186.19 |
1046131200000 | 181.73 |
1046217600000 | 182.44 |
1046304000000 | 184.32 |
1046390400000 | 186.6 |
1046649600000 | 187.38 |
1046736000000 | 183.11 |
1046822400000 | 180.38 |
1046908800000 | 179.22 |
1046995200000 | 175.27 |
1047254400000 | 172.02 |
1047340800000 | 172.71 |
1047427200000 | 167.83 |
1047513600000 | 177.55 |
1047600000000 | 183.25 |
1047859200000 | 188.5 |
1047945600000 | 188.03 |
1048032000000 | 190.13 |
1048118400000 | 188.69 |
1048204800000 | 193.44 |
1048464000000 | 184.44 |
1048550400000 | 188.29 |
1048636800000 | 188.03 |
1048723200000 | 184.88 |
1048809600000 | 184.09 |
1049068800000 | 178.49 |
1049155200000 | 177.91 |
1049241600000 | 183.3 |
1049328000000 | 185.95 |
1049414400000 | 186.9 |
1049673600000 | 194.05 |
1049760000000 | 191.01 |
1049846400000 | 192.25 |
1049932800000 | 190.18 |
1050019200000 | 190.86 |
1050278400000 | 191.79 |
1050364800000 | 193.62 |
1050451200000 | 192.53 |
1050537600000 | 193.54 |
1050969600000 | 194.09 |
1051056000000 | 195.25 |
1051142400000 | 192.47 |
1051228800000 | 188.66 |
1051488000000 | 191.87 |
1051574400000 | 191.81 |
1051660800000 | 191.63 |
1051747200000 | 191.4 |
1051833600000 | 191.94 |
1052092800000 | 192.8 |
1052179200000 | 194.38 |
1052265600000 | 193.11 |
1052352000000 | 188.63 |
1052438400000 | 190.17 |
1052697600000 | 190.09 |
1052784000000 | 190.58 |
1052870400000 | 190.06 |
1052956800000 | 192.02 |
1053043200000 | 192.17 |
1053302400000 | 186.72 |
1053388800000 | 187.86 |
1053475200000 | 190.09 |
1053561600000 | 190.66 |
1053648000000 | 189.25 |
1053907200000 | 188.6 |
1053993600000 | 189.27 |
1054080000000 | 193.04 |
1054166400000 | 192.75 |
1054252800000 | 195.48 |
1054512000000 | 198.06 |
1054598400000 | 195.51 |
1054684800000 | 196.62 |
1054771200000 | 195.73 |
1054857600000 | 199.68 |
1055116800000 | 197.25 |
1055203200000 | 198.54 |
1055289600000 | 200.34 |
1055376000000 | 200.32 |
1055462400000 | 196.83 |
1055721600000 | 199.39 |
1055808000000 | 200.22 |
1055894400000 | 202.1 |
1055980800000 | 201.26 |
1056067200000 | 202.56 |
1056326400000 | 199.35 |
1056412800000 | 197.69 |
1056499200000 | 197.24 |
1056585600000 | 197.88 |
1056672000000 | 199.15 |
1056931200000 | 197.89 |
1057017600000 | 194.74 |
1057104000000 | 197.43 |
1057190400000 | 197.67 |
1057276800000 | 196.89 |
1057536000000 | 202.62 |
1057622400000 | 201.88 |
1057708800000 | 199.75 |
1057795200000 | 198.51 |
1057881600000 | 200.65 |
1058140800000 | 203.51 |
1058227200000 | 202.59 |
1058313600000 | 201.28 |
1058400000000 | 199.14 |
1058486400000 | 199.74 |
1058745600000 | 197.76 |
1058832000000 | 199.14 |
1058918400000 | 197.89 |
1059004800000 | 200.36 |
1059091200000 | 198.85 |
1059350400000 | 201.18 |
1059436800000 | 200.21 |
1059523200000 | 201.69 |
1059609600000 | 203.31 |
1059696000000 | 202.67 |
1059955200000 | 201.09 |
1060041600000 | 201.93 |
1060128000000 | 199.6 |
1060214400000 | 199.13 |
1060300800000 | 200.28 |
1060560000000 | 200.89 |
1060646400000 | 201.6 |
1060732800000 | 202.71 |
1060819200000 | 204.33 |
1060905600000 | 205.85 |
1061164800000 | 206.97 |
1061251200000 | 209.43 |
1061337600000 | 210.1 |
1061424000000 | 215.21 |
1061510400000 | 217.02 |
1061769600000 | 215.19 |
1061856000000 | 214.67 |
1061942400000 | 216.78 |
1062028800000 | 217.91 |
1062115200000 | 218.2 |
1062374400000 | 221.55 |
1062460800000 | 221.7 |
1062547200000 | 222.09 |
1062633600000 | 221.09 |
1062720000000 | 219.36 |
1062979200000 | 219.95 |
1063065600000 | 218.79 |
1063152000000 | 215.85 |
1063238400000 | 216.8 |
1063324800000 | 215.27 |
1063584000000 | 217.56 |
1063670400000 | 220.23 |
1063756800000 | 220.66 |
1063843200000 | 221.16 |
1063929600000 | 219.54 |
1064188800000 | 216.05 |
1064275200000 | 216.04 |
1064361600000 | 216.48 |
1064448000000 | 214.36 |
1064534400000 | 213.34 |
1064793600000 | 212.58 |
1064880000000 | 208.78 |
1064966400000 | 210.31 |
1065052800000 | 211.58 |
1065139200000 | 216.44 |
1065398400000 | 216.21 |
1065484800000 | 214.7 |
1065571200000 | 215.07 |
1065657600000 | 219.28 |
1065744000000 | 217.53 |
1066003200000 | 222.01 |
1066089600000 | 219.64 |
1066176000000 | 224.01 |
1066262400000 | 223.28 |
1066348800000 | 222.53 |
1066608000000 | 221.79 |
1066694400000 | 221.53 |
1066780800000 | 217.63 |
1066867200000 | 216.57 |
1066953600000 | 217.3 |
1067212800000 | 219.44 |
1067299200000 | 224.74 |
1067385600000 | 226.56 |
1067472000000 | 227.62 |
1067558400000 | 226.64 |
1067817600000 | 230.98 |
1067904000000 | 229.41 |
1067990400000 | 228.25 |
1068076800000 | 230.87 |
1068163200000 | 232.39 |
1068422400000 | 230.92 |
1068508800000 | 229.39 |
1068595200000 | 230.37 |
1068681600000 | 230.67 |
1068768000000 | 231.15 |
1069027200000 | 226.86 |
1069113600000 | 226.23 |
1069200000000 | 223.98 |
1069286400000 | 223.87 |
1069372800000 | 224.19 |
1069632000000 | 228.93 |
1069718400000 | 229.85 |
1069804800000 | 228.19 |
1069891200000 | 230.18 |
1069977600000 | 229.33 |
1070236800000 | 233.71 |
1070323200000 | 233.28 |
1070409600000 | 233.72 |
1070496000000 | 233.51 |
1070582400000 | 230.98 |
1070841600000 | 228.8 |
1070928000000 | 229.69 |
1071014400000 | 227.9 |
1071100800000 | 229.48 |
1071187200000 | 229.11 |
1071446400000 | 228.7 |
1071532800000 | 227.37 |
1071619200000 | 226.13 |
1071705600000 | 228.39 |
1071792000000 | 229.45 |
1072051200000 | 228.77 |
1072137600000 | 229.51 |
1072224000000 | 230.59 |
1072656000000 | 230.81 |
1072742400000 | 231.7 |
1072828800000 | 231.82 |
1073001600000 | 235.18 |
1073260800000 | 235.07 |
1073347200000 | 234.04 |
1073433600000 | 233.09 |
1073520000000 | 235.78 |
1073606400000 | 235.25 |
1073865600000 | 234.56 |
1073952000000 | 235 |
1074038400000 | 237.32 |
1074124800000 | 237.83 |
1074211200000 | 242.33 |
1074470400000 | 242.09 |
1074556800000 | 241.81 |
1074643200000 | 243.71 |
1074729600000 | 242.8 |
1074816000000 | 241.23 |
1075075200000 | 241 |
1075161600000 | 239.89 |
1075248000000 | 241.15 |
1075334400000 | 240.86 |
1075420800000 | 238.81 |
1075680000000 | 240.6 |
1075766400000 | 240.52 |
1075852800000 | 240.62 |
1075939200000 | 241.01 |
1076025600000 | 242.38 |
1076284800000 | 244.55 |
1076371200000 | 246.25 |
1076457600000 | 246.79 |
1076544000000 | 246.47 |
1076630400000 | 245.85 |
1076889600000 | 247.74 |
1076976000000 | 248.92 |
1077062400000 | 248.75 |
1077148800000 | 251.84 |
1077235200000 | 250.29 |
1077494400000 | 249.06 |
1077580800000 | 246.35 |
1077667200000 | 248.02 |
1077753600000 | 247.88 |
1077840000000 | 249.39 |
1078099200000 | 252.71 |
1078185600000 | 255.09 |
1078272000000 | 253.3 |
1078358400000 | 254.33 |
1078444800000 | 252.4 |
1078704000000 | 254.26 |
1078790400000 | 251.35 |
1078876800000 | 250.69 |
1078963200000 | 244.17 |
1079049600000 | 243.8 |
1079308800000 | 240.1 |
1079395200000 | 241.31 |
1079481600000 | 245.31 |
1079568000000 | 242.58 |
1079654400000 | 245.62 |
1079913600000 | 240.57 |
1080000000000 | 240.11 |
1080086400000 | 239.93 |
1080172800000 | 242.86 |
1080259200000 | 243.62 |
1080518400000 | 246.48 |
1080604800000 | 247.32 |
1080691200000 | 248.34 |
1080777600000 | 250.9 |
1080864000000 | 255.2 |
1081123200000 | 256.25 |
1081209600000 | 254.92 |
1081296000000 | 254.33 |
1081382400000 | 255.67 |
1081814400000 | 257.05 |
1081900800000 | 253.85 |
1081987200000 | 252.82 |
1082073600000 | 255.33 |
1082332800000 | 256.15 |
1082419200000 | 258.05 |
1082505600000 | 256.16 |
1082592000000 | 258.33 |
1082678400000 | 259.05 |
1082937600000 | 259.29 |
1083024000000 | 258.72 |
1083110400000 | 255.09 |
1083196800000 | 252.58 |
1083283200000 | 249.54 |
1083542400000 | 251.15 |
1083628800000 | 252.25 |
1083715200000 | 252.69 |
1083801600000 | 249.99 |
1083888000000 | 248.9 |
1084147200000 | 242.06 |
1084233600000 | 244.9 |
1084320000000 | 243.55 |
1084406400000 | 245.07 |
1084492800000 | 242.61 |
1084752000000 | 238.68 |
1084838400000 | 240.37 |
1084924800000 | 245.26 |
1085011200000 | 244 |
1085097600000 | 243.6 |
1085356800000 | 245.79 |
1085443200000 | 243.52 |
1085529600000 | 245.93 |
1085616000000 | 247.26 |
1085702400000 | 246.39 |
1085961600000 | 246.98 |
1086048000000 | 244.49 |
1086134400000 | 245.86 |
1086220800000 | 246.23 |
1086307200000 | 247.98 |
1086566400000 | 249.26 |
1086652800000 | 249.77 |
1086739200000 | 250.46 |
1086825600000 | 249.35 |
1086912000000 | 248.17 |
1087171200000 | 245.26 |
1087257600000 | 246.91 |
1087344000000 | 248.74 |
1087430400000 | 249.36 |
1087516800000 | 249 |
1087776000000 | 249.49 |
1087862400000 | 246.2 |
1087948800000 | 250.41 |
1088035200000 | 251.48 |
1088121600000 | 252.39 |
1088380800000 | 254.69 |
1088467200000 | 253.37 |
1088553600000 | 250.92 |
1088640000000 | 251.13 |
1088726400000 | 249.08 |
1088985600000 | 248.85 |
1089072000000 | 247.24 |
1089158400000 | 246.27 |
1089244800000 | 247.21 |
1089331200000 | 245.7 |
1089590400000 | 244.78 |
1089676800000 | 245.68 |
1089763200000 | 244.38 |
1089849600000 | 241.41 |
1089936000000 | 242.86 |
1090195200000 | 242.15 |
1090281600000 | 242.63 |
1090368000000 | 243.45 |
1090454400000 | 239.37 |
1090540800000 | 239.28 |
1090800000000 | 237.2 |
1090886400000 | 239.03 |
1090972800000 | 238.53 |
1091059200000 | 241.31 |
1091145600000 | 241.92 |
1091404800000 | 241.14 |
1091491200000 | 241.51 |
1091577600000 | 239.02 |
1091664000000 | 240.38 |
1091750400000 | 234.71 |
1092009600000 | 232.32 |
1092096000000 | 233.53 |
1092182400000 | 231.73 |
1092268800000 | 228.96 |
1092355200000 | 227.59 |
1092614400000 | 229.81 |
1092700800000 | 230.32 |
1092787200000 | 230.43 |
1092873600000 | 231.52 |
1092960000000 | 230.36 |
1093219200000 | 235.19 |
1093305600000 | 235.23 |
1093392000000 | 235.23 |
1093478400000 | 237.34 |
1093564800000 | 237.77 |
1093824000000 | 237.11 |
1093910400000 | 235.49 |
1093996800000 | 236.3 |
1094083200000 | 237 |
1094169600000 | 237.81 |
1094428800000 | 239.52 |
1094515200000 | 239.2 |
1094601600000 | 239.91 |
1094688000000 | 237.9 |
1094774400000 | 237.8 |
1095033600000 | 240.37 |
1095120000000 | 239.2 |
1095206400000 | 238.52 |
1095292800000 | 239.47 |
1095379200000 | 240.67 |
1095638400000 | 239.09 |
1095724800000 | 239.19 |
1095811200000 | 237.69 |
1095897600000 | 235.66 |
1095984000000 | 235.43 |
1096243200000 | 233.88 |
1096329600000 | 234.05 |
1096416000000 | 234.92 |
1096502400000 | 233.42 |
1096588800000 | 237.14 |
1096848000000 | 239.52 |
1096934400000 | 239.11 |
1097020800000 | 238.12 |
1097107200000 | 237.58 |
1097193600000 | 236.89 |
1097452800000 | 236.4 |
1097539200000 | 234.68 |
1097625600000 | 235.88 |
1097712000000 | 233.75 |
1097798400000 | 233.33 |
1098057600000 | 232.47 |
1098144000000 | 236.31 |
1098230400000 | 234.56 |
1098316800000 | 235.02 |
1098403200000 | 234.55 |
1098662400000 | 231.37 |
1098748800000 | 232.63 |
1098835200000 | 235.36 |
1098921600000 | 235.87 |
1099008000000 | 234.62 |
1099267200000 | 236.84 |
1099353600000 | 238.7 |
1099440000000 | 239.26 |
1099526400000 | 237.82 |
1099612800000 | 239.12 |
1099872000000 | 239.49 |
1099958400000 | 240.13 |
1100044800000 | 242.08 |
1100131200000 | 243.55 |
1100217600000 | 244.73 |
1100476800000 | 244.55 |
1100563200000 | 243.07 |
1100649600000 | 246.93 |
1100736000000 | 247.07 |
1100822400000 | 245.29 |
1101081600000 | 243.06 |
1101168000000 | 242.54 |
1101254400000 | 242.92 |
1101340800000 | 245.55 |
1101427200000 | 245.24 |
1101686400000 | 245.3 |
1101772800000 | 244.13 |
1101859200000 | 246.19 |
1101945600000 | 247.77 |
1102032000000 | 247.44 |
1102291200000 | 246.02 |
1102377600000 | 246.76 |
1102464000000 | 246.57 |
1102550400000 | 245.11 |
1102636800000 | 247.89 |
1102896000000 | 249.07 |
1102982400000 | 250.47 |
1103068800000 | 250.43 |
1103155200000 | 250.78 |
1103241600000 | 248.94 |
1103500800000 | 250.74 |
1103587200000 | 251.16 |
1103673600000 | 252.03 |
1103760000000 | 251.89 |
1103846400000 | 252.58 |
1104105600000 | 251.87 |
1104192000000 | 252.03 |
1104278400000 | 251.61 |
1104364800000 | 252.11 |
1104451200000 | 252.16 |
1104710400000 | 254.03 |
1104796800000 | 254.49 |
1104883200000 | 251.29 |
1104969600000 | 251.64 |
1105056000000 | 252.87 |
1105315200000 | 252.29 |
1105401600000 | 250.33 |
1105488000000 | 247.46 |
1105574400000 | 248.12 |
1105660800000 | 249.4 |
1105920000000 | 251.35 |
1106006400000 | 252.08 |
1106092800000 | 251.96 |
1106179200000 | 250.48 |
1106265600000 | 249.94 |
1106524800000 | 249.87 |
1106611200000 | 250.83 |
1106697600000 | 251.21 |
1106784000000 | 252.8 |
1106870400000 | 253.12 |
1107129600000 | 255.21 |
1107216000000 | 257.71 |
1107302400000 | 258.05 |
1107388800000 | 258.35 |
1107475200000 | 260.83 |
1107734400000 | 262.7 |
1107820800000 | 264.57 |
1107907200000 | 262.42 |
1107993600000 | 261.97 |
1108080000000 | 264.08 |
1108339200000 | 264.74 |
1108425600000 | 265.54 |
1108512000000 | 263.73 |
1108598400000 | 264.04 |
1108684800000 | 265 |
1108944000000 | 264.57 |
1109030400000 | 262.38 |
1109116800000 | 260.44 |
1109203200000 | 259.7 |
1109289600000 | 261.87 |
1109548800000 | 261.64 |
1109635200000 | 264.41 |
1109721600000 | 264.23 |
1109808000000 | 263.42 |
1109894400000 | 265.12 |
1110153600000 | 264.86 |
1110240000000 | 264.04 |
1110326400000 | 261.41 |
1110412800000 | 260.49 |
1110499200000 | 261.86 |
1110758400000 | 261.5899 |
1110844800000 | 262.32 |
1110931200000 | 259.49 |
1111017600000 | 259.7 |
1111104000000 | 260.37 |
1111363200000 | 260.66 |
1111449600000 | 261.94 |
1111536000000 | 261.43 |
1111622400000 | 263.87 |
1112054400000 | 264.06 |
1112140800000 | 264.62 |
1112227200000 | 264.54 |
1112313600000 | 264.64 |
1112572800000 | 262.95 |
1112659200000 | 265.65 |
1112745600000 | 266.87 |
1112832000000 | 266.66 |
1112918400000 | 267.62 |
1113177600000 | 267.98 |
1113264000000 | 267.4 |
1113350400000 | 269.31 |
1113436800000 | 268.25 |
1113523200000 | 263.02 |
1113782400000 | 258.0299 |
1113868800000 | 259.85 |
1113955200000 | 259.25 |
1114041600000 | 259.08 |
1114128000000 | 259.41 |
1114387200000 | 261.61 |
1114473600000 | 258.66 |
1114560000000 | 256.4 |
1114646400000 | 256.27 |
1114732800000 | 256.66 |
1114992000000 | 258 |
1115078400000 | 258.91 |
1115164800000 | 260.45 |
1115251200000 | 262.05 |
1115337600000 | 262.07 |
1115596800000 | 262.14 |
1115683200000 | 261.96 |
1115769600000 | 261.73 |
1115856000000 | 264.35 |
1115942400000 | 265.87 |
1116201600000 | 265.36 |
1116288000000 | 264.9 |
1116374400000 | 267.85 |
1116460800000 | 268.63 |
1116547200000 | 269.13 |
1116806400000 | 270.1 |
1116892800000 | 269.9 |
1116979200000 | 268.66 |
1117065600000 | 269.99 |
1117152000000 | 269.99 |
1117411200000 | 271.12 |
1117497600000 | 272.08 |
1117584000000 | 277.47 |
1117670400000 | 279.06 |
1117756800000 | 279.75 |
1118016000000 | 278.83 |
1118102400000 | 282.14 |
1118188800000 | 281.2 |
1118275200000 | 282.48 |
1118361600000 | 284.39 |
1118620800000 | 285.8 |
1118707200000 | 286.5899 |
1118793600000 | 283.3 |
1118880000000 | 283.15 |
1118966400000 | 282.07 |
1119225600000 | 281.31 |
1119312000000 | 282.75 |
1119398400000 | 282.93 |
1119484800000 | 283.86 |
1119571200000 | 280.82 |
1119830400000 | 278.68 |
1119916800000 | 280.06 |
1120003200000 | 280.42 |
1120089600000 | 279.94 |
1120176000000 | 282.54 |
1120435200000 | 282.25 |
1120521600000 | 280.72 |
1120608000000 | 282.0899 |
1120694400000 | 276.14 |
1120780800000 | 279.56 |
1121040000000 | 281.2 |
1121126400000 | 281.8399 |
1121212800000 | 282.7 |
1121299200000 | 284.07 |
1121385600000 | 284.4 |
1121644800000 | 282.17 |
1121731200000 | 284.15 |
1121817600000 | 283.36 |
1121904000000 | 285.85 |
1121990400000 | 285.18 |
1122249600000 | 287.43 |
1122336000000 | 287.95 |
1122422400000 | 289.08 |
1122508800000 | 289.64 |
1122595200000 | 289.3 |
1122854400000 | 289.81 |
1122940800000 | 290.54 |
1123027200000 | 290.52 |
1123113600000 | 288.72 |
1123200000000 | 285.89 |
1123459200000 | 286.7 |
1123545600000 | 288.45 |
1123632000000 | 290.73 |
1123718400000 | 288.1 |
1123804800000 | 286.81 |
1124064000000 | 286.65 |
1124150400000 | 287.32 |
1124236800000 | 287.0899 |
1124323200000 | 287.02 |
1124409600000 | 289.41 |
1124668800000 | 289.86 |
1124755200000 | 290.62 |
1124841600000 | 289.5 |
1124928000000 | 287.36 |
1125014400000 | 285.86 |
1125273600000 | 286.5299 |
1125360000000 | 285.98 |
1125446400000 | 288.2799 |
1125532800000 | 291.06 |
1125619200000 | 289.91 |
1125878400000 | 291.15 |
1125964800000 | 292.97 |
1126051200000 | 294.65 |
1126137600000 | 293.72 |
1126224000000 | 295.89 |
1126483200000 | 297.95 |
1126569600000 | 296.69 |
1126656000000 | 298.39 |
1126742400000 | 299.5 |
1126828800000 | 301.41 |
1127088000000 | 301.19 |
1127174400000 | 301.07 |
1127260800000 | 296.5899 |
1127347200000 | 293.99 |
1127433600000 | 296.57 |
1127692800000 | 299.47 |
1127779200000 | 296.92 |
1127865600000 | 298.93 |
1127952000000 | 297.43 |
1128038400000 | 299.61 |
1128297600000 | 301.68 |
1128384000000 | 304.07 |
1128470400000 | 301.3399 |
1128556800000 | 296.06 |
1128643200000 | 294.38 |
1128902400000 | 295.65 |
1128988800000 | 296.39 |
1129075200000 | 293.46 |
1129161600000 | 290.7799 |
1129248000000 | 292.4 |
1129507200000 | 292.56 |
1129593600000 | 292.93 |
1129680000000 | 288.2799 |
1129766400000 | 290.25 |
1129852800000 | 289.56 |
1130112000000 | 292.7 |
1130198400000 | 291.11 |
1130284800000 | 291.0899 |
1130371200000 | 288.41 |
1130457600000 | 288.05 |
1130716800000 | 295.5899 |
1130803200000 | 293.96 |
1130889600000 | 297.05 |
1130976000000 | 300.69 |
1131062400000 | 301.11 |
1131321600000 | 303.77 |
1131408000000 | 303.61 |
1131494400000 | 304.25 |
1131580800000 | 305.93 |
1131667200000 | 309.56 |
1131926400000 | 311.5299 |
1132012800000 | 311.65 |
1132099200000 | 308.27 |
1132185600000 | 309.22 |
1132272000000 | 311.1 |
1132531200000 | 312.25 |
1132617600000 | 311.72 |
1132704000000 | 312.99 |
1132790400000 | 313.05 |
1132876800000 | 311.79 |
1133136000000 | 310.86 |
1133222400000 | 312.21 |
1133308800000 | 311.65 |
1133395200000 | 315.91 |
1133481600000 | 318.5 |
1133740800000 | 317.58 |
1133827200000 | 319.95 |
1133913600000 | 319.42 |
1134000000000 | 318.88 |
1134086400000 | 318.79 |
1134345600000 | 319.63 |
1134432000000 | 321.24 |
1134518400000 | 319.97 |
1134604800000 | 323.75 |
1134691200000 | 326.41 |
1134950400000 | 326.58 |
1135036800000 | 327.71 |
1135123200000 | 328.04 |
1135209600000 | 327.0899 |
1135296000000 | 327.18 |
1135641600000 | 329.06 |
1135728000000 | 328.91 |
1135814400000 | 331.77 |
1135900800000 | 328.71 |
1136160000000 | 330.68 |
1136246400000 | 331.01 |
1136332800000 | 331.69 |
1136419200000 | 329.7799 |
1136505600000 | 331.61 |
1136764800000 | 331.2799 |
1136851200000 | 330.2 |
1136937600000 | 330.05 |
1137024000000 | 328.81 |
1137110400000 | 327.82 |
1137369600000 | 328.23 |
1137456000000 | 326.14 |
1137542400000 | 323.77 |
1137628800000 | 327.02 |
1137715200000 | 323.72 |
1137974400000 | 323.64 |
1138060800000 | 323.46 |
1138147200000 | 327.51 |
1138233600000 | 329.91 |
1138320000000 | 332.37 |
1138579200000 | 331.91 |
1138665600000 | 332.64 |
1138752000000 | 336.71 |
1138838400000 | 335.07 |
1138924800000 | 336.01 |
1139184000000 | 336.18 |
1139270400000 | 334.36 |
1139356800000 | 334.81 |
1139443200000 | 339.66 |
1139529600000 | 339.21 |
1139788800000 | 340.3 |
1139875200000 | 339.47 |
1139961600000 | 342.23 |
1140048000000 | 343.3 |
1140134400000 | 343.7799 |
1140393600000 | 344.06 |
1140480000000 | 344.16 |
1140566400000 | 347.94 |
1140652800000 | 348.64 |
1140739200000 | 347.72 |
1140998400000 | 348.89 |
1141084800000 | 345.61 |
1141171200000 | 347.58 |
1141257600000 | 348 |
1141344000000 | 349.74 |
1141603200000 | 352.06 |
1141689600000 | 351.08 |
1141776000000 | 345.65 |
1141862400000 | 349.41 |
1141948800000 | 350.99 |
1142208000000 | 352.31 |
1142294400000 | 352.74 |
1142380800000 | 352.44 |
1142467200000 | 353.74 |
1142553600000 | 352.83 |
1142812800000 | 354.64 |
1142899200000 | 352.97 |
1142985600000 | 352.66 |
1143072000000 | 352.47 |
1143158400000 | 353.86 |
1143417600000 | 351.37 |
1143504000000 | 349.75 |
1143590400000 | 350.11 |
1143676800000 | 352.32 |
1143763200000 | 348.96 |
1144022400000 | 351.12 |
1144108800000 | 350.3 |
1144195200000 | 349.5 |
1144281600000 | 350.66 |
1144368000000 | 348.65 |
1144627200000 | 348.08 |
1144713600000 | 343.92 |
1144800000000 | 345.15 |
1144886400000 | 346.61 |
1145318400000 | 344.57 |
1145404800000 | 352.65 |
1145491200000 | 353.12 |
1145577600000 | 355.55 |
1145836800000 | 354.3399 |
1145923200000 | 353.77 |
1146009600000 | 355.5299 |
1146096000000 | 354.45 |
1146182400000 | 351.65 |
1146441600000 | 352.64 |
1146528000000 | 354.0299 |
1146614400000 | 350.62 |
1146700800000 | 352.69 |
1146787200000 | 355.17 |
1147046400000 | 355.11 |
1147132800000 | 354.72 |
1147219200000 | 351.52 |
1147305600000 | 350.72 |
1147392000000 | 343.51 |
1147651200000 | 337.43 |
1147737600000 | 337.37 |
1147824000000 | 328.8399 |
1147910400000 | 327.76 |
1147996800000 | 328.41 |
1148256000000 | 320.5899 |
1148342400000 | 328.88 |
1148428800000 | 324.12 |
1148515200000 | 327.7 |
1148601600000 | 335.9 |
1148860800000 | 335.96 |
1148947200000 | 326.94 |
1149033600000 | 328.77 |
1149120000000 | 330.38 |
1149206400000 | 332.93 |
1149465600000 | 329.52 |
1149552000000 | 322.97 |
1149638400000 | 324.91 |
1149724800000 | 314.43 |
1149811200000 | 319.43 |
1150070400000 | 318.24 |
1150156800000 | 310.87 |
1150243200000 | 312.21 |
1150329600000 | 320.5299 |
1150416000000 | 316.79 |
1150675200000 | 319.66 |
1150761600000 | 320.97 |
1150848000000 | 322.47 |
1150934400000 | 323.89 |
1151020800000 | 323.23 |
1151280000000 | 323.19 |
1151366400000 | 320.12 |
1151452800000 | 319.46 |
1151539200000 | 325.35 |
1151625600000 | 331.75 |
1151884800000 | 333.02 |
1151971200000 | 333.83 |
1152057600000 | 329.5 |
1152144000000 | 333.48 |
1152230400000 | 331.7 |
1152489600000 | 334.5299 |
1152576000000 | 330.31 |
1152662400000 | 330.3 |
1152748800000 | 326.61 |
1152835200000 | 321.0899 |
1153094400000 | 321.65 |
1153180800000 | 322.87 |
1153267200000 | 330.43 |
1153353600000 | 331.92 |
1153440000000 | 329.91 |
1153699200000 | 337.66 |
1153785600000 | 338.75 |
1153872000000 | 341.9 |
1153958400000 | 342.82 |
1154044800000 | 345.7 |
1154304000000 | 344.48 |
1154390400000 | 342.74 |
1154476800000 | 347.68 |
1154563200000 | 343.79 |
1154649600000 | 346.1 |
1154908800000 | 343.41 |
1154995200000 | 343.04 |
1155081600000 | 343.89 |
1155168000000 | 341.0899 |
1155254400000 | 341.76 |
1155513600000 | 345.73 |
1155600000000 | 348.15 |
1155686400000 | 348.98 |
1155772800000 | 349.65 |
1155859200000 | 350.0299 |
1156118400000 | 349.04 |
1156204800000 | 350.41 |
1156291200000 | 350.16 |
1156377600000 | 350.7 |
1156464000000 | 350.61 |
1156723200000 | 351.89 |
1156809600000 | 352.8399 |
1156896000000 | 356.17 |
1156982400000 | 355.33 |
1157068800000 | 355.98 |
1157328000000 | 356.96 |
1157414400000 | 355.64 |
1157500800000 | 351.71 |
1157587200000 | 348.88 |
1157673600000 | 349.8 |
1157932800000 | 349.76 |
1158019200000 | 355.63 |
1158105600000 | 356.83 |
1158192000000 | 357.91 |
1158278400000 | 360.35 |
1158537600000 | 360.12 |
1158624000000 | 358.15 |
1158710400000 | 360.57 |
1158796800000 | 361.32 |
1158883200000 | 357.79 |
1159142400000 | 356.51 |
1159228800000 | 361.42 |
1159315200000 | 362.25 |
1159401600000 | 361.5 |
1159488000000 | 360.95 |
1159747200000 | 359.73 |
1159833600000 | 358.26 |
1159920000000 | 360.57 |
1160006400000 | 362.44 |
1160092800000 | 362.86 |
1160352000000 | 361.8 |
1160438400000 | 362.75 |
1160524800000 | 362.87 |
1160611200000 | 364.55 |
1160697600000 | 364.33 |
1160956800000 | 364.67 |
1161043200000 | 360.52 |
1161129600000 | 364 |
1161216000000 | 363.98 |
1161302400000 | 364.89 |
1161561600000 | 367.16 |
1161648000000 | 368.36 |
1161734400000 | 371.95 |
1161820800000 | 371.19 |
1161907200000 | 368.06 |
1162166400000 | 366.5899 |
1162252800000 | 366.44 |
1162339200000 | 367.3399 |
1162425600000 | 366.18 |
1162512000000 | 367.77 |
1162771200000 | 371.07 |
1162857600000 | 373.16 |
1162944000000 | 372.7799 |
1163030400000 | 370.62 |
1163116800000 | 370.51 |
1163376000000 | 372.92 |
1163462400000 | 371.87 |
1163548800000 | 375.21 |
1163635200000 | 375.65 |
1163721600000 | 375.71 |
1163980800000 | 377.96 |
1164067200000 | 379.02 |
1164153600000 | 377.48 |
1164240000000 | 376.5899 |
1164326400000 | 373.68 |
1164585600000 | 368.67 |
1164672000000 | 369.55 |
1164758400000 | 373.67 |
1164844800000 | 371.05 |
1164931200000 | 367.97 |
1165190400000 | 369.81 |
1165276800000 | 372.42 |
1165363200000 | 371.51 |
1165449600000 | 380.7 |
1165536000000 | 379.94 |
1165795200000 | 380.5299 |
1165881600000 | 381.3 |
1165968000000 | 383.81 |
1166054400000 | 386.05 |
1166140800000 | 388.14 |
1166400000000 | 386.63 |
1166486400000 | 385.91 |
1166572800000 | 387.04 |
1166659200000 | 386.5 |
1166745600000 | 383.85 |
1167177600000 | 388.92 |
1167264000000 | 387.93 |
1167350400000 | 387.13 |
1167696000000 | 391.46 |
1167782400000 | 391.6 |
1167868800000 | 390.63 |
1167955200000 | 387.48 |
1168214400000 | 385.26 |
1168300800000 | 388.21 |
1168387200000 | 388.21 |
1168473600000 | 394.5 |
1168560000000 | 396.2799 |
1168819200000 | 397.71 |
1168905600000 | 395.8399 |
1168992000000 | 397.3 |
1169078400000 | 397.44 |
1169164800000 | 398.43 |
1169424000000 | 396.2799 |
1169510400000 | 396.55 |
1169596800000 | 397.61 |
1169683200000 | 396.49 |
1169769600000 | 397.21 |
1170028800000 | 400.08 |
1170115200000 | 401.61 |
1170201600000 | 399.72 |
1170288000000 | 403.02 |
1170374400000 | 405.58 |
1170633600000 | 404.82 |
1170720000000 | 407.07 |
1170806400000 | 408.64 |
1170892800000 | 405.29 |
1170979200000 | 406.98 |
1171238400000 | 405.2 |
1171324800000 | 405.14 |
1171411200000 | 409.12 |
1171497600000 | 409.95 |
1171584000000 | 408.5 |
1171843200000 | 409.24 |
1171929600000 | 407.01 |
1172016000000 | 407.07 |
1172102400000 | 408.7 |
1172188800000 | 410.42 |
1172448000000 | 412.7799 |
1172534400000 | 400.39 |
1172620800000 | 393.74 |
1172707200000 | 390.69 |
1172793600000 | 391.06 |
1173052800000 | 385.95 |
1173139200000 | 386.99 |
1173225600000 | 388.0299 |
1173312000000 | 391.26 |
1173398400000 | 394.73 |
1173657600000 | 392.5299 |
1173744000000 | 389.3 |
1173830400000 | 381.5899 |
1173916800000 | 393.19 |
1174003200000 | 396.12 |
1174262400000 | 401.65 |
1174348800000 | 404.61 |
1174435200000 | 406.2799 |
1174521600000 | 408.47 |
1174608000000 | 408.39 |
1174867200000 | 406.19 |
1174953600000 | 407.27 |
1175040000000 | 404.21 |
1175126400000 | 410.37 |
1175212800000 | 408.44 |
1175472000000 | 410.11 |
1175558400000 | 413.41 |
1175644800000 | 413.94 |
1175731200000 | 414.66 |
1176163200000 | 416.94 |
1176249600000 | 417.08 |
1176336000000 | 415.38 |
1176422400000 | 416.8 |
1176681600000 | 422.64 |
1176768000000 | 421.98 |
1176854400000 | 421.02 |
1176940800000 | 419.2 |
1177027200000 | 422.24 |
1177286400000 | 421.74 |
1177372800000 | 417.27 |
1177459200000 | 419.49 |
1177545600000 | 420.17 |
1177632000000 | 416.95 |
1177891200000 | 418.29 |
1177977600000 | 417.62 |
1178064000000 | 420.8 |
1178150400000 | 419.3 |
1178236800000 | 423.28 |
1178496000000 | 423.51 |
1178582400000 | 421.5 |
1178668800000 | 422.67 |
1178755200000 | 419.33 |
1178841600000 | 420.21 |
1179100800000 | 420.05 |
1179187200000 | 420.7 |
1179273600000 | 422.8 |
1179360000000 | 424.49 |
1179446400000 | 426.02 |
1179705600000 | 424.74 |
1179792000000 | 424.61 |
1179878400000 | 426.86 |
1179964800000 | 423.22 |
1180051200000 | 422.6 |
1180310400000 | 423.39 |
1180396800000 | 426.69 |
1180483200000 | 426.14 |
1180569600000 | 430.56 |
1180656000000 | 432.36 |
1180915200000 | 431.35 |
1181001600000 | 427.39 |
1181088000000 | 422.02 |
1181174400000 | 415.91 |
1181260800000 | 416.41 |
1181520000000 | 417.99 |
1181606400000 | 417.8 |
1181692800000 | 417.76 |
1181779200000 | 423.65 |
1181865600000 | 428.83 |
1182124800000 | 425.75 |
1182211200000 | 422.99 |
1182297600000 | 424.6 |
1182384000000 | 423.17 |
1182470400000 | 421.47 |
1182729600000 | 421.6 |
1182816000000 | 419.96 |
1182902400000 | 419.04 |
1182988800000 | 421.97 |
1183075200000 | 424.41 |
1183334400000 | 420.71 |
1183420800000 | 423.7 |
1183507200000 | 426.47 |
1183593600000 | 425.18 |
1183680000000 | 424.91 |
1183939200000 | 424.82 |
1184025600000 | 420.1 |
1184112000000 | 419.53 |
1184198400000 | 424.03 |
1184284800000 | 422.31 |
1184544000000 | 420.64 |
1184630400000 | 420.8 |
1184716800000 | 416.8 |
1184803200000 | 420.47 |
1184889600000 | 418.92 |
1185148800000 | 421.04 |
1185235200000 | 418.99 |
1185321600000 | 415.69 |
1185408000000 | 403.22 |
1185494400000 | 403.32 |
1185753600000 | 402.63 |
1185840000000 | 410.02 |
1185926400000 | 404.18 |
1186012800000 | 405.12 |
1186099200000 | 400.57 |
1186358400000 | 398.98 |
1186444800000 | 403.36 |
1186531200000 | 413.52 |
1186617600000 | 409.85 |
1186704000000 | 399.98 |
1186963200000 | 405.42 |
1187049600000 | 400.37 |
1187136000000 | 400.3399 |
1187222400000 | 388.36 |
1187308800000 | 394.89 |
1187568000000 | 395.93 |
1187654400000 | 393.95 |
1187740800000 | 398.81 |
1187827200000 | 400.37 |
1187913600000 | 401.93 |
1188172800000 | 402.99 |
1188259200000 | 395.1 |
1188345600000 | 395.5899 |
1188432000000 | 400.93 |
1188518400000 | 408.02 |
1188777600000 | 408.2 |
1188864000000 | 410.49 |
1188950400000 | 403.93 |
1189036800000 | 404.3399 |
1189123200000 | 396.7799 |
1189382400000 | 395.3399 |
1189468800000 | 401.7799 |
1189555200000 | 406.32 |
1189641600000 | 408.47 |
1189728000000 | 404.57 |
1189987200000 | 398.48 |
1190073600000 | 403.32 |
1190160000000 | 410.23 |
1190246400000 | 407.42 |
1190332800000 | 410.67 |
1190592000000 | 409.0299 |
1190678400000 | 405.11 |
1190764800000 | 408 |
1190851200000 | 413.51 |
1190937600000 | 413.58 |
1191196800000 | 413.98 |
1191283200000 | 415.7 |
1191369600000 | 417.55 |
1191456000000 | 416.92 |
1191542400000 | 414.96 |
1191801600000 | 414.51 |
1191888000000 | 415.96 |
1191974400000 | 418.56 |
1192060800000 | 418.33 |
1192147200000 | 419.24 |
1192406400000 | 415.93 |
1192492800000 | 414.11 |
1192579200000 | 420.21 |
1192665600000 | 416.61 |
1192752000000 | 416.14 |
1193011200000 | 409.68 |
1193097600000 | 412.61 |
1193184000000 | 408.21 |
1193270400000 | 410.96 |
1193356800000 | 412.13 |
1193616000000 | 414.17 |
1193702400000 | 412.19 |
1193788800000 | 416.1 |
1193875200000 | 413.42 |
1193961600000 | 410.01 |
1194220800000 | 408.76 |
1194307200000 | 409.08 |
1194393600000 | 403.7 |
1194480000000 | 402.08 |
1194566400000 | 394.92 |
1194825600000 | 394.33 |
1194912000000 | 395.47 |
1194998400000 | 399.65 |
1195084800000 | 398.82 |
1195171200000 | 398.01 |
1195430400000 | 391.29 |
1195516800000 | 394.86 |
1195603200000 | 387.24 |
1195689600000 | 390.43 |
1195776000000 | 396.06 |
1196035200000 | 394.67 |
1196121600000 | 390.8 |
1196208000000 | 402.08 |
1196294400000 | 400.3 |
1196380800000 | 405.9 |
1196640000000 | 404.93 |
1196726400000 | 399.57 |
1196812800000 | 406.11 |
1196899200000 | 406.85 |
1196985600000 | 408.45 |
1197244800000 | 413.98 |
1197331200000 | 412.74 |
1197417600000 | 415.3399 |
1197504000000 | 406.74 |
1197590400000 | 410.31 |
1197849600000 | 408.35 |
1197936000000 | 407.38 |
1198022400000 | 406.67 |
1198108800000 | 410.26 |
1198195200000 | 412.25 |
1198454400000 | 411.46 |
1198713600000 | 411.57 |
1198800000000 | 410.79 |
1199059200000 | 411.36 |
1199232000000 | 405.07 |
1199318400000 | 400.93 |
1199404800000 | 392.85 |
1199664000000 | 391.26 |
1199750400000 | 390.81 |
1199836800000 | 385.39 |
1199923200000 | 382.95 |
1200009600000 | 373.4 |
1200268800000 | 371.85 |
1200355200000 | 361.46 |
1200441600000 | 360.99 |
1200528000000 | 361.35 |
1200614400000 | 358.5 |
1200873600000 | 344.93 |
1200960000000 | 349.83 |
1201046400000 | 337.45 |
1201132800000 | 354.32 |
1201219200000 | 357.56 |
1201478400000 | 351.64 |
1201564800000 | 358.07 |
1201651200000 | 356.13 |
1201737600000 | 358.52 |
1201824000000 | 363.82 |
1202083200000 | 364.76 |
1202169600000 | 354 |
1202256000000 | 360.08 |
1202342400000 | 353.3399 |
1202428800000 | 356.49 |
1202688000000 | 355.38 |
1202774400000 | 364.92 |
1202860800000 | 366.93 |
1202947200000 | 365.17 |
1203033600000 | 358.95 |
1203292800000 | 365.68 |
1203379200000 | 362.9 |
1203465600000 | 359.01 |
1203552000000 | 361.35 |
1203638400000 | 359.97 |
1203897600000 | 365.15 |
1203984000000 | 368.8 |
1204070400000 | 369.15 |
1204156800000 | 362.1 |
1204243200000 | 357.27 |
1204502400000 | 354.16 |
1204588800000 | 351.94 |
1204675200000 | 353.13 |
1204761600000 | 350.74 |
1204848000000 | 347.68 |
1205107200000 | 348.51 |
1205193600000 | 351.81 |
1205280000000 | 356.2799 |
1205366400000 | 351.62 |
1205452800000 | 348.02 |
1205712000000 | 330.81 |
1205798400000 | 339.48 |
1205884800000 | 338.25 |
1205971200000 | 340.45 |
1206403200000 | 347.89 |
1206489600000 | 344.15 |
1206576000000 | 349.48 |
1206662400000 | 344.87 |
1206921600000 | 347.64 |
1207008000000 | 359.32 |
1207094400000 | 358.46 |
1207180800000 | 355.7799 |
1207267200000 | 354.37 |
1207526400000 | 356.21 |
1207612800000 | 350.66 |
1207699200000 | 346.73 |
1207785600000 | 344.42 |
1207872000000 | 339.69 |
1208131200000 | 336.81 |
1208217600000 | 340.04 |
1208304000000 | 344.0899 |
1208390400000 | 342.96 |
1208476800000 | 351.87 |
1208736000000 | 347.15 |
1208822400000 | 344.48 |
1208908800000 | 347.63 |
1208995200000 | 351.37 |
1209081600000 | 354.5899 |
1209340800000 | 355.7 |
1209427200000 | 349.65 |
1209513600000 | 352.02 |
1209600000000 | 353.6 |
1209686400000 | 358.0899 |
1209945600000 | 356.83 |
1210032000000 | 357.91 |
1210118400000 | 363.5 |
1210204800000 | 365.18 |
1210291200000 | 362.08 |
1210550400000 | 363.16 |
1210636800000 | 361.83 |
1210723200000 | 362.12 |
1210809600000 | 364.15 |
1210896000000 | 365.35 |
1211155200000 | 368.08 |
1211241600000 | 359.04 |
1211328000000 | 355.86 |
1211414400000 | 354.94 |
1211500800000 | 352.1 |
1211760000000 | 352.22 |
1211846400000 | 349.46 |
1211932800000 | 353.87 |
1212019200000 | 354.77 |
1212105600000 | 354.86 |
1212364800000 | 349.74 |
1212451200000 | 353.65 |
1212537600000 | 349.86 |
1212624000000 | 350.5 |
1212710400000 | 343.12 |
1212969600000 | 340.85 |
1213056000000 | 339.81 |
1213142400000 | 337.81 |
1213228800000 | 340.0299 |
1213315200000 | 340.82 |
1213574400000 | 340.04 |
1213660800000 | 339.7 |
1213747200000 | 334.77 |
1213833600000 | 330.25 |
1213920000000 | 323.29 |
1214179200000 | 323.55 |
1214265600000 | 319.38 |
1214352000000 | 322.97 |
1214438400000 | 312.49 |
1214524800000 | 310.57 |
1214784000000 | 313.38 |
1214870400000 | 308.56 |
1214956800000 | 302.58 |
1215043200000 | 306.48 |
1215129600000 | 302.55 |
1215388800000 | 306.15 |
1215475200000 | 305.5299 |
1215561600000 | 309.69 |
1215648000000 | 299.8 |
1215734400000 | 289.94 |
1215993600000 | 292.41 |
1216080000000 | 289.49 |
1216166400000 | 295.96 |
1216252800000 | 304.57 |
1216339200000 | 307.99 |
1216598400000 | 308.98 |
1216684800000 | 310.37 |
1216771200000 | 316.22 |
1216857600000 | 315.96 |
1216944000000 | 316.65 |
1217203200000 | 311.55 |
1217289600000 | 314.21 |
1217376000000 | 322.66 |
1217462400000 | 320.67 |
1217548800000 | 317.22 |
1217808000000 | 316.47 |
1217894400000 | 328.0899 |
1217980800000 | 331.8399 |
1218067200000 | 325.76 |
1218153600000 | 331.4 |
1218412800000 | 338.0299 |
1218499200000 | 336.2799 |
1218585600000 | 327.24 |
1218672000000 | 326.07 |
1218758400000 | 331.76 |
1219017600000 | 330.61 |
1219104000000 | 321.94 |
1219190400000 | 321.25 |
1219276800000 | 315.56 |
1219363200000 | 321.5 |
1219622400000 | 319.07 |
1219708800000 | 320.72 |
1219795200000 | 319.36 |
1219881600000 | 323.5299 |
1219968000000 | 323.87 |
1220227200000 | 327.4 |
1220313600000 | 334.89 |
1220400000000 | 329.37 |
1220486400000 | 323.08 |
1220572800000 | 317.55 |
1220832000000 | 326.75 |
1220918400000 | 329.24 |
1221004800000 | 324.02 |
1221091200000 | 320.2799 |
1221177600000 | 322.05 |
1221436800000 | 315.25 |
1221523200000 | 313.0899 |
1221609600000 | 304.77 |
1221696000000 | 311.07 |
1221782400000 | 324.14 |
1222041600000 | 314.3399 |
1222128000000 | 310.3 |
1222214400000 | 309.24 |
1222300800000 | 316.97 |
1222387200000 | 312.57 |
1222646400000 | 299.73 |
1222732800000 | 304.21 |
1222819200000 | 307.8 |
1222905600000 | 305.8399 |
1222992000000 | 307.74 |
1223251200000 | 286.74 |
1223337600000 | 289.63 |
1223424000000 | 273.44 |
1223510400000 | 265.7799 |
1223596800000 | 250.74 |
1223856000000 | 272.69 |
1223942400000 | 277.42 |
1224028800000 | 262.08 |
1224115200000 | 252.56 |
1224201600000 | 263.46 |
1224460800000 | 271.8 |
1224547200000 | 266.65 |
1224633600000 | 254.31 |
1224720000000 | 252.92 |
1224806400000 | 246.47 |
1225065600000 | 244.57 |
1225152000000 | 255.18 |
1225238400000 | 268.97 |
1225324800000 | 264.26 |
1225411200000 | 267.31 |
1225670400000 | 269.75 |
1225756800000 | 280.88 |
1225843200000 | 274.39 |
1225929600000 | 263.0299 |
1226016000000 | 267.74 |
1226275200000 | 265.52 |
1226361600000 | 255.05 |
1226448000000 | 250.83 |
1226534400000 | 247.59 |
1226620800000 | 244.93 |
1226880000000 | 244.31 |
1226966400000 | 245.07 |
1227052800000 | 241.1 |
1227139200000 | 234.98 |
1227225600000 | 228.51 |
1227484800000 | 249.92 |
1227571200000 | 250.05 |
1227657600000 | 247.32 |
1227744000000 | 249.38 |
1227830400000 | 251.41 |
1228089600000 | 237.53 |
1228176000000 | 241.22 |
1228262400000 | 246.93 |
1228348800000 | 244.47 |
1228435200000 | 237.66 |
1228694400000 | 247.37 |
1228780800000 | 250.02 |
1228867200000 | 248.17 |
1228953600000 | 245.43 |
1229040000000 | 239.06 |
1229299200000 | 238.76 |
1229385600000 | 240.52 |
1229472000000 | 235.47 |
1229558400000 | 239.42 |
1229644800000 | 239.83 |
1229904000000 | 236.1 |
1229990400000 | 235.69 |
1230076800000 | 236.11 |
1230508800000 | 236.14 |
1230595200000 | 237.67 |
1230681600000 | 240.29 |
1230854400000 | 248.47 |
1231113600000 | 252.27 |
1231200000000 | 256.64 |
1231286400000 | 253.42 |
1231372800000 | 253.35 |
1231459200000 | 254.42 |
1231718400000 | 251.06 |
1231804800000 | 247.66 |
1231891200000 | 235.87 |
1231977600000 | 238.34 |
1232064000000 | 239.89 |
1232323200000 | 238.09 |
1232409600000 | 236.68 |
1232496000000 | 233.66 |
1232582400000 | 232.32 |
1232668800000 | 231.4 |
1232928000000 | 237.96 |
1233014400000 | 240.2 |
1233100800000 | 245.65 |
1233187200000 | 241.73 |
1233273600000 | 244.35 |
1233532800000 | 240.21 |
1233619200000 | 244.22 |
1233705600000 | 247.23 |
1233792000000 | 246.35 |
1233878400000 | 253.31 |
1234137600000 | 255.66 |
1234224000000 | 245.93 |
1234310400000 | 247.97 |
1234396800000 | 245.29 |
1234483200000 | 245.95 |
1234742400000 | 242.27 |
1234828800000 | 241.33 |
1234915200000 | 239.32 |
1235001600000 | 239.5 |
1235088000000 | 233.21 |
1235347200000 | 230.33 |
1235433600000 | 227.53 |
1235520000000 | 227.58 |
1235606400000 | 231.01 |
1235692800000 | 230.66 |
1235952000000 | 222.11 |
1236038400000 | 217.1 |
1236124800000 | 222.6 |
1236211200000 | 219.07 |
1236297600000 | 216.49 |
1236556800000 | 214.55 |
1236643200000 | 224.98 |
1236729600000 | 224.19 |
1236816000000 | 223.84 |
1236902400000 | 222.78 |
1237161600000 | 226.8 |
1237248000000 | 222.53 |
1237334400000 | 219.85 |
1237420800000 | 216.22 |
1237507200000 | 216.98 |
1237766400000 | 219.65 |
1237852800000 | 224.31 |
1237939200000 | 223.95 |
1238025600000 | 221.59 |
1238112000000 | 218.84 |
1238371200000 | 215.25 |
1238457600000 | 222.29 |
1238544000000 | 225.34 |
1238630400000 | 233.96 |
1238716800000 | 232.01 |
1238976000000 | 229.66 |
1239062400000 | 230.21 |
1239148800000 | 231.16 |
1239235200000 | 232.11 |
1239667200000 | 231.81 |
1239753600000 | 237.3 |
1239840000000 | 238.82 |
1239926400000 | 239.98 |
1240185600000 | 234.16 |
1240272000000 | 235.04 |
1240358400000 | 236.64 |
1240444800000 | 238.96 |
1240531200000 | 243.9 |
1240790400000 | 243.34 |
1240876800000 | 242.42 |
1240963200000 | 244.13 |
1241049600000 | 246.43 |
1241136000000 | 244.75 |
1241395200000 | 250.27 |
1241481600000 | 248.87 |
1241568000000 | 254.19 |
1241654400000 | 251.61 |
1241740800000 | 254.21 |
1242000000000 | 251.47 |
1242086400000 | 251.96 |
1242172800000 | 248.75 |
1242259200000 | 249.24 |
1242345600000 | 251.95 |
1242604800000 | 258.0899 |
1242691200000 | 259.9 |
1242777600000 | 259.52 |
1242864000000 | 256.2799 |
1242950400000 | 253.73 |
1243209600000 | 254.22 |
1243296000000 | 258.22 |
1243382400000 | 258.9 |
1243468800000 | 255.61 |
1243555200000 | 253.42 |
1243814400000 | 259.81 |
1243900800000 | 260.38 |
1243987200000 | 258.6 |
1244073600000 | 256.47 |
1244160000000 | 256.3 |
1244419200000 | 255.59 |
1244505600000 | 255.12 |
1244592000000 | 258.83 |
1244678400000 | 260.6 |
1244764800000 | 259.57 |
1245024000000 | 254.42 |
1245110400000 | 255.05 |
1245196800000 | 252.03 |
1245283200000 | 253.05 |
1245369600000 | 256.76 |
1245628800000 | 251.94 |
1245715200000 | 251.08 |
1245801600000 | 255.78 |
1245888000000 | 254.23 |
1245974400000 | 253.87 |
1246233600000 | 257.36 |
1246320000000 | 254.74 |
1246406400000 | 258.75 |
1246492800000 | 254.06 |
1246579200000 | 254.98 |
1246838400000 | 256.14 |
1246924800000 | 253.4 |
1247011200000 | 250.73 |
1247097600000 | 252.06 |
1247184000000 | 250.3 |
1247443200000 | 254.56 |
1247529600000 | 256.67 |
1247616000000 | 261.56 |
1247702400000 | 263.5899 |
1247788800000 | 263.8399 |
1248048000000 | 265.72 |
1248134400000 | 268.5899 |
1248220800000 | 271.52 |
1248307200000 | 274.3399 |
1248393600000 | 275.39 |
1248652800000 | 274.07 |
1248739200000 | 273.26 |
1248825600000 | 277.79 |
1248912000000 | 284.2799 |
1248998400000 | 284.79 |
1249257600000 | 284.75 |
1249344000000 | 284.42 |
1249430400000 | 283.64 |
1249516800000 | 282.58 |
1249603200000 | 287.69 |
1249862400000 | 285.3399 |
1249948800000 | 283.68 |
1250035200000 | 285.58 |
1250121600000 | 287.13 |
1250208000000 | 289.76 |
1250467200000 | 283.7 |
1250553600000 | 286.83 |
1250640000000 | 284.35 |
1250726400000 | 286.86 |
1250812800000 | 291.68 |
1251072000000 | 290.8 |
1251158400000 | 291.95 |
1251244800000 | 291.98 |
1251331200000 | 290.0899 |
1251417600000 | 293.17 |
1251676800000 | 291.02 |
1251763200000 | 287.86 |
1251849600000 | 289.33 |
1251936000000 | 287.01 |
1252022400000 | 290.07 |
1252281600000 | 295.68 |
1252368000000 | 296.02 |
1252454400000 | 299.02 |
1252540800000 | 300.43 |
1252627200000 | 301.71 |
1252886400000 | 300.54 |
1252972800000 | 299 |
1253059200000 | 300.7799 |
1253145600000 | 303.23 |
1253232000000 | 299.7799 |
1253491200000 | 298.0299 |
1253577600000 | 298.43 |
1253664000000 | 300.37 |
1253750400000 | 294.39 |
1253836800000 | 293.67 |
1254096000000 | 298.37 |
1254182400000 | 299.12 |
1254268800000 | 297.94 |
1254355200000 | 294.8399 |
1254441600000 | 289.94 |
1254700800000 | 290.93 |
1254787200000 | 294.85 |
1254873600000 | 294.54 |
1254960000000 | 300.05 |
1255046400000 | 299.2 |
1255305600000 | 300.37 |
1255392000000 | 298.69 |
1255478400000 | 302.83 |
1255564800000 | 306.83 |
1255651200000 | 306.98 |
1255910400000 | 310.96 |
1255996800000 | 308.2 |
1256083200000 | 308.82 |
1256169600000 | 305.22 |
1256256000000 | 303.13 |
1256515200000 | 302.98 |
1256601600000 | 303.45 |
1256688000000 | 297.79 |
1256774400000 | 302.6 |
1256860800000 | 299.94 |
1257120000000 | 299.2799 |
1257206400000 | 296.82 |
1257292800000 | 301.12 |
1257379200000 | 304.02 |
1257465600000 | 305.73 |
1257724800000 | 309.17 |
1257811200000 | 310.43 |
1257897600000 | 311.35 |
1257984000000 | 312.33 |
1258070400000 | 314.97 |
1258329600000 | 318.64 |
1258416000000 | 317 |
1258502400000 | 313.49 |
1258588800000 | 309.46 |
1258675200000 | 307.19 |
1258934400000 | 312.51 |
1259020800000 | 311.02 |
1259107200000 | 313.55 |
1259193600000 | 302.95 |
1259280000000 | 305.14 |
1259539200000 | 301.24 |
1259625600000 | 310.39 |
1259712000000 | 313.0899 |
1259798400000 | 312.49 |
1259884800000 | 318.5899 |
1260144000000 | 317.04 |
1260230400000 | 313.05 |
1260316800000 | 310.7799 |
1260403200000 | 313.49 |
1260489600000 | 318.29 |
1260748800000 | 319.22 |
1260835200000 | 321.08 |
1260921600000 | 321.54 |
1261008000000 | 320.05 |
1261094400000 | 318.85 |
1261353600000 | 323.32 |
1261440000000 | 325.1 |
1261526400000 | 326.9 |
1261612800000 | 326.3 |
1261958400000 | 328.07 |
1262044800000 | 329.25 |
1262131200000 | 329.2799 |
1262217600000 | 330.46 |
1262563200000 | 332.8399 |
1262649600000 | 331.35 |
1262736000000 | 331.3 |
1262822400000 | 333.06 |
1262908800000 | 333.44 |
1263168000000 | 333.58 |
1263254400000 | 330.5299 |
1263340800000 | 333.73 |
1263427200000 | 335.8399 |
1263513600000 | 336.96 |
1263772800000 | 342.69 |
1263859200000 | 345.63 |
1263945600000 | 341.16 |
1264032000000 | 337.36 |
1264118400000 | 333.29 |
1264377600000 | 333.52 |
1264464000000 | 337.97 |
1264550400000 | 339.79 |
1264636800000 | 336.46 |
1264723200000 | 339.43 |
1264982400000 | 339.36 |
1265068800000 | 342.08 |
1265155200000 | 341.61 |
1265241600000 | 334.5299 |
1265328000000 | 327.75 |
1265587200000 | 331.48 |
1265673600000 | 330.89 |
1265760000000 | 333.37 |
1265846400000 | 338.54 |
1265932800000 | 339.07 |
1266192000000 | 338.65 |
1266278400000 | 335.61 |
1266364800000 | 341.4 |
1266451200000 | 345.72 |
1266537600000 | 348.58 |
1266796800000 | 346.91 |
1266883200000 | 344.85 |
1266969600000 | 343.98 |
1267056000000 | 338.2799 |
1267142400000 | 342.1 |
1267401600000 | 349.82 |
1267488000000 | 351.65 |
1267574400000 | 352.01 |
1267660800000 | 353.39 |
1267747200000 | 358.57 |
1268006400000 | 357.08 |
1268092800000 | 354.85 |
1268179200000 | 354.26 |
1268265600000 | 354.79 |
1268352000000 | 355.73 |
1268611200000 | 353.6 |
1268697600000 | 355.77 |
1268784000000 | 356.61 |
1268870400000 | 361.2 |
1268956800000 | 359.52 |
1269216000000 | 361.74 |
1269302400000 | 363.13 |
1269388800000 | 363.08 |
1269475200000 | 366.48 |
1269561600000 | 364.67 |
1269820800000 | 362.64 |
1269907200000 | 362.95 |
1269993600000 | 361.63 |
1270080000000 | 366.55 |
1270512000000 | 367.16 |
1270598400000 | 366.13 |
1270684800000 | 361.72 |
1270771200000 | 366.72 |
1271030400000 | 366.72 |
1271116800000 | 367.9 |
1271203200000 | 367.37 |
1271289600000 | 367.27 |
1271376000000 | 360.58 |
1271635200000 | 360.7799 |
1271721600000 | 367.2799 |
1271808000000 | 366.14 |
1271894400000 | 365.52 |
1271980800000 | 371.15 |
1272240000000 | 376.71 |
1272326400000 | 364.52 |
1272412800000 | 358.25 |
1272499200000 | 361.66 |
1272585600000 | 356.96 |
1272844800000 | 359.06 |
1272931200000 | 355.3 |
1273017600000 | 352.07 |
1273104000000 | 349.76 |
1273190400000 | 335.41 |
1273449600000 | 354.74 |
1273536000000 | 356.93 |
1273622400000 | 363.73 |
1273708800000 | 364.54 |
1273795200000 | 354.49 |
1274054400000 | 353.6 |
1274140800000 | 356.48 |
1274227200000 | 346.02 |
1274313600000 | 337.8399 |
1274400000000 | 336.19 |
1274659200000 | 340.22 |
1274745600000 | 332.93 |
1274832000000 | 343.46 |
1274918400000 | 350.06 |
1275004800000 | 348.6 |
1275264000000 | 351.55 |
1275350400000 | 356.98 |
1275436800000 | 359.92 |
1275523200000 | 365.99 |
1275609600000 | 361.81 |
1275868800000 | 360.9 |
1275955200000 | 358.39 |
1276041600000 | 366.45 |
1276128000000 | 371.69 |
1276214400000 | 370.22 |
1276473600000 | 374.71 |
1276560000000 | 374.49 |
1276646400000 | 376.21 |
1276732800000 | 376.72 |
1276819200000 | 375.37 |
1277078400000 | 379.41 |
1277164800000 | 378.14 |
1277251200000 | 376.18 |
1277337600000 | 368.51 |
1277424000000 | 369.21 |
1277683200000 | 374.99 |
1277769600000 | 365.23 |
1277856000000 | 365.56 |
1277942400000 | 353.5299 |
1278028800000 | 353.46 |
1278288000000 | 353.7 |
1278374400000 | 362.05 |
1278460800000 | 362.32 |
1278547200000 | 364.37 |
1278633600000 | 368.23 |
1278892800000 | 368.96 |
1278979200000 | 376.99 |
1279065600000 | 376.83 |
1279152000000 | 374.99 |
1279238400000 | 369.06 |
1279497600000 | 362.86 |
1279584000000 | 364.23 |
1279670400000 | 370.21 |
1279756800000 | 375.19 |
1279843200000 | 380.21 |
1280102400000 | 380.51 |
1280188800000 | 374.5899 |
1280275200000 | 373.23 |
1280361600000 | 368.01 |
1280448000000 | 369.24 |
1280707200000 | 374.44 |
1280793600000 | 375.44 |
1280880000000 | 376.94 |
1280966400000 | 374.81 |
1281052800000 | 370.49 |
1281312000000 | 376.5 |
1281398400000 | 372.69 |
1281484800000 | 366.96 |
1281571200000 | 369.06 |
1281657600000 | 371.22 |
1281916800000 | 372.63 |
1282003200000 | 376.22 |
1282089600000 | 374.01 |
1282176000000 | 368.36 |
1282262400000 | 365.6 |
1282521600000 | 367.23 |
1282608000000 | 365.06 |
1282694400000 | 363.21 |
1282780800000 | 367.73 |
1282867200000 | 368.02 |
1283126400000 | 367.6 |
1283212800000 | 366.69 |
1283299200000 | 377.8399 |
1283385600000 | 378.73 |
1283472000000 | 381.98 |
1283731200000 | 382.2799 |
1283817600000 | 382.23 |
1283904000000 | 386.45 |
1283990400000 | 389.75 |
1284076800000 | 391.81 |
1284336000000 | 392.98 |
1284422400000 | 390.48 |
1284508800000 | 390.64 |
1284595200000 | 388.32 |
1284681600000 | 389.1 |
1284940800000 | 395.62 |
1285027200000 | 394.02 |
1285113600000 | 388.51 |
1285200000000 | 389.29 |
1285286400000 | 396.75 |
1285545600000 | 392.89 |
1285632000000 | 392.65 |
1285718400000 | 391.85 |
1285804800000 | 392.14 |
1285891200000 | 387.73 |
1286150400000 | 387.6 |
1286236800000 | 390.35 |
1286323200000 | 391.61 |
1286409600000 | 391.95 |
1286496000000 | 390.62 |
1286755200000 | 393.24 |
1286841600000 | 393.91 |
1286928000000 | 397.63 |
1287014400000 | 396.46 |
1287100800000 | 397.26 |
1287360000000 | 396.38 |
1287446400000 | 392.95 |
1287532800000 | 392.92 |
1287619200000 | 400.29 |
1287705600000 | 395.81 |
1287964800000 | 400.7 |
1288051200000 | 399.35 |
1288137600000 | 395.0299 |
1288224000000 | 395.91 |
1288310400000 | 394.64 |
1288569600000 | 396.88 |
1288656000000 | 400.23 |
1288742400000 | 402.44 |
1288828800000 | 406.08 |
1288915200000 | 409.0899 |
1289174400000 | 409.52 |
1289260800000 | 409.15 |
1289347200000 | 408.88 |
1289433600000 | 409.8 |
1289520000000 | 408.14 |
1289779200000 | 410.26 |
1289865600000 | 403.88 |
1289952000000 | 403.54 |
1290038400000 | 409.83 |
1290124800000 | 410.5 |
1290384000000 | 410.47 |
1290470400000 | 404.31 |
1290556800000 | 408.57 |
1290643200000 | 410.75 |
1290729600000 | 411.14 |
1290988800000 | 402.94 |
1291075200000 | 403.5899 |
1291161600000 | 408.58 |
1291248000000 | 414.36 |
1291334400000 | 412.98 |
1291593600000 | 413.8 |
1291680000000 | 418.04 |
1291766400000 | 417.5899 |
1291852800000 | 415.93 |
1291939200000 | 417.71 |
1292198400000 | 418.47 |
1292284800000 | 420.55 |
1292371200000 | 417.14 |
1292457600000 | 421.06 |
1292544000000 | 421.29 |
1292803200000 | 424.35 |
1292889600000 | 427.49 |
1292976000000 | 429.86 |
1293062400000 | 431.67 |
1293148800000 | 431.51 |
1293408000000 | 427.85 |
1293494400000 | 428.53 |
1293580800000 | 428.85 |
1293667200000 | 422.53 |
1293753600000 | 420.68 |
1294012800000 | 423 |
1294099200000 | 423.89 |
1294185600000 | 422.52 |
1294272000000 | 425.21 |
1294358400000 | 423.79 |
1294617600000 | 421.79 |
1294704000000 | 427.64 |
1294790400000 | 426.11 |
1294876800000 | 417.56 |
1294963200000 | 417 |
1295222400000 | 417.76 |
1295308800000 | 420.65 |
1295395200000 | 408.43 |
1295481600000 | 402.21 |
1295568000000 | 401.65 |
1295827200000 | 404.76 |
1295913600000 | 404.22 |
1296000000000 | 407.89 |
1296086400000 | 406.1 |
1296172800000 | 400.25 |
1296432000000 | 399.62 |
1296518400000 | 404.26 |
1296604800000 | 406.73 |
1296691200000 | 411.39 |
1296777600000 | 410.55 |
1297036800000 | 418.43 |
1297123200000 | 419.4 |
1297209600000 | 414.74 |
1297296000000 | 415.62 |
1297382400000 | 416.93 |
1297641600000 | 418.18 |
1297728000000 | 418.4 |
1297814400000 | 416.02 |
1297900800000 | 417.63 |
1297987200000 | 419.67 |
1298246400000 | 416.02 |
1298332800000 | 412.95 |
1298419200000 | 409.44 |
1298505600000 | 403.22 |
1298592000000 | 410.36 |
1298851200000 | 412.81 |
1298937600000 | 412.77 |
1299024000000 | 410.07 |
1299110400000 | 411.63 |
1299196800000 | 408.2 |
1299456000000 | 407.42 |
1299542400000 | 411.8 |
1299628800000 | 411.19 |
1299715200000 | 407.22 |
1299801600000 | 401.21 |
1300060800000 | 394.48 |
1300147200000 | 384.12 |
1300233600000 | 377.4 |
1300320000000 | 383.37 |
1300406400000 | 384.38 |
1300665600000 | 391.06 |
1300752000000 | 391.5 |
1300838400000 | 392.83 |
1300924800000 | 395.65 |
1301011200000 | 395.47 |
1301270400000 | 395.51 |
1301356800000 | 398.02 |
1301443200000 | 403.63 |
1301529600000 | 400.76 |
1301616000000 | 405.46 |
1301875200000 | 404.93 |
1301961600000 | 407.2 |
1302048000000 | 405.57 |
1302134400000 | 401.6 |
1302220800000 | 401.22 |
1302480000000 | 398.73 |
1302566400000 | 393.3399 |
1302652800000 | 398.58 |
1302739200000 | 397.54 |
1302825600000 | 401.19 |
1303084800000 | 397.7 |
1303171200000 | 403.49 |
1303257600000 | 410.46 |
1303344000000 | 412.8399 |
1303776000000 | 413.68 |
1303862400000 | 413.31 |
1303948800000 | 413.61 |
1304035200000 | 414.54 |
1304294400000 | 414.98 |
1304380800000 | 417.01 |
1304467200000 | 413.89 |
1304553600000 | 417.88 |
1304640000000 | 423.81 |
1304899200000 | 423.07 |
1304985600000 | 427.44 |
1305072000000 | 432.47 |
1305158400000 | 429.76 |
1305244800000 | 428.91 |
1305504000000 | 427.71 |
1305590400000 | 423.39 |
1305676800000 | 424.14 |
1305763200000 | 426.03 |
1305849600000 | 428.17 |
1306108800000 | 422.17 |
1306195200000 | 422.91 |
1306281600000 | 422.79 |
1306368000000 | 423.02 |
1306454400000 | 425.65 |
1306713600000 | 425.32 |
1306800000000 | 428.13 |
1306886400000 | 425.91 |
1306972800000 | 421.17 |
1307059200000 | 418.62 |
1307318400000 | 417.69 |
1307404800000 | 416.52 |
1307491200000 | 412.12 |
1307577600000 | 415.46 |
1307664000000 | 410.0299 |
1307923200000 | 410.52 |
1308009600000 | 409.86 |
1308096000000 | 407.6 |
1308182400000 | 405.17 |
1308268800000 | 404.8399 |
1308528000000 | 405.72 |
1308614400000 | 410.2 |
1308700800000 | 408.45 |
1308787200000 | 404.46 |
1308873600000 | 407.16 |
1309132800000 | 407.88 |
1309219200000 | 410.8399 |
1309305600000 | 415.2799 |
1309392000000 | 418.96 |
1309478400000 | 422.06 |
1309737600000 | 424.5 |
1309824000000 | 430.14 |
1309910400000 | 429.49 |
1309996800000 | 431.52 |
1310083200000 | 433.12 |
1310342400000 | 430.13 |
1310428800000 | 427.87 |
1310515200000 | 429.77 |
1310601600000 | 427.46 |
1310688000000 | 429.8 |
1310947200000 | 423.65 |
1311033600000 | 419.73 |
1311120000000 | 422.91 |
1311206400000 | 427.08 |
1311292800000 | 431.23 |
1311552000000 | 433.63 |
1311638400000 | 431.16 |
1311724800000 | 430.96 |
1311811200000 | 432.02 |
1311897600000 | 427.47 |
1312156800000 | 426.02 |
1312243200000 | 419.18 |
1312329600000 | 412.26 |
1312416000000 | 400.11 |
1312502400000 | 394.0899 |
1312761600000 | 375.5299 |
1312848000000 | 383.87 |
1312934400000 | 375.57 |
1313020800000 | 385.45 |
1313107200000 | 396.0299 |
1313366400000 | 395.98 |
1313452800000 | 397.06 |
1313539200000 | 398 |
1313625600000 | 383.62 |
1313712000000 | 376.69 |
1313971200000 | 379.49 |
1314057600000 | 384.26 |
1314144000000 | 384.71 |
1314230400000 | 380.71 |
1314316800000 | 380.94 |
1314576000000 | 384.05 |
1314662400000 | 386.4 |
1314748800000 | 395.32 |
1314835200000 | 398.4 |
1314921600000 | 392.1 |
1315180800000 | 379.52 |
1315267200000 | 380.38 |
1315353600000 | 388.97 |
1315440000000 | 392.07 |
1315526400000 | 386.3 |
1315785600000 | 379.45 |
1315872000000 | 381.71 |
1315958400000 | 388.73 |
1316044800000 | 392.14 |
1316131200000 | 395.06 |
1316390400000 | 388.8399 |
1316476800000 | 399.52 |
1316563200000 | 394.05 |
1316649600000 | 374.02 |
1316736000000 | 376.11 |
1316995200000 | 380.98 |
1317081600000 | 392.93 |
1317168000000 | 389.71 |
1317254400000 | 382.39 |
1317340800000 | 377.11 |
1317600000000 | 377.57 |
1317686400000 | 370.62 |
1317772800000 | 378.88 |
1317859200000 | 385.25 |
1317945600000 | 391 |
1318204800000 | 394.91 |
1318291200000 | 393.95 |
1318377600000 | 396.39 |
1318464000000 | 397.08 |
1318550400000 | 398.3399 |
1318809600000 | 396.91 |
1318896000000 | 395.19 |
1318982400000 | 397.33 |
1319068800000 | 396.19 |
1319155200000 | 407.44 |
1319414400000 | 409.76 |
1319500800000 | 406.97 |
1319587200000 | 409.5299 |
1319673600000 | 416.31 |
1319760000000 | 419.7 |
1320019200000 | 412.92 |
1320105600000 | 405.41 |
1320192000000 | 407.6 |
1320278400000 | 413.63 |
1320364800000 | 412.14 |
1320624000000 | 408.61 |
1320710400000 | 414.64 |
1320796800000 | 408.97 |
1320883200000 | 407.74 |
1320969600000 | 414.95 |
1321228800000 | 412.14 |
1321315200000 | 411.29 |
1321401600000 | 411.1 |
1321488000000 | 406.19 |
1321574400000 | 402.08 |
1321833600000 | 390.4 |
1321920000000 | 391.23 |
1322006400000 | 387.5899 |
1322092800000 | 387.92 |
1322179200000 | 390.41 |
1322438400000 | 399.73 |
1322524800000 | 402.29 |
1322611200000 | 414.36 |
1322697600000 | 412.96 |
1322784000000 | 414.08 |
1323043200000 | 413.41 |
1323129600000 | 412.8 |
1323216000000 | 415.07 |
1323302400000 | 413.26 |
1323388800000 | 415.42 |
1323648000000 | 412.06 |
1323734400000 | 412.74 |
1323820800000 | 406.42 |
1323907200000 | 409.06 |
1323993600000 | 403.77 |
1324252800000 | 406.13 |
1324339200000 | 411.45 |
1324425600000 | 411.11 |
1324512000000 | 413.66 |
1324598400000 | 417.97 |
1324944000000 | 418.47 |
1325030400000 | 418.5 |
1325116800000 | 420.4 |
1325203200000 | 422.92 |
1325462400000 | 425.92 |
1325548800000 | 431.34 |
1325635200000 | 430.15 |
1325721600000 | 427.67 |
1325808000000 | 428.18 |
1326067200000 | 430.02 |
1326153600000 | 434.73 |
1326240000000 | 430.05 |
1326326400000 | 429.24 |
1326412800000 | 427.68 |
1326672000000 | 432.75 |
1326758400000 | 433.4 |
1326844800000 | 434.06 |
1326931200000 | 433.17 |
1327017600000 | 434.96 |
1327276800000 | 433.56 |
1327363200000 | 434.61 |
1327449600000 | 434.87 |
1327536000000 | 439.01 |
1327622400000 | 437.12 |
1327881600000 | 434.6 |
1327968000000 | 436.96 |
1328054400000 | 447.52 |
1328140800000 | 446.95 |
1328227200000 | 456.07 |
1328486400000 | 456.22 |
1328572800000 | 451.54 |
1328659200000 | 448.67 |
1328745600000 | 450.23 |
1328832000000 | 450.57 |
1329091200000 | 453.2 |
1329177600000 | 455.98 |
1329264000000 | 460.84 |
1329350400000 | 462.54 |
1329436800000 | 462.23 |
1329696000000 | 463.67 |
1329782400000 | 461.44 |
1329868800000 | 458.11 |
1329955200000 | 459.25 |
1330041600000 | 456.05 |
1330300800000 | 457.52 |
1330387200000 | 460.32 |
1330473600000 | 464.09 |
1330560000000 | 469.63 |
1330646400000 | 469.74 |
1330905600000 | 469.27 |
1330992000000 | 459.49 |
1331078400000 | 459.8 |
1331164800000 | 468.59 |
1331251200000 | 470.97 |
1331510400000 | 473.83 |
1331596800000 | 481.83 |
1331683200000 | 480.23 |
1331769600000 | 480.05 |
1331856000000 | 480.84 |
1332115200000 | 478.64 |
1332201600000 | 473.12 |
1332288000000 | 475.65 |
1332374400000 | 470.67 |
1332460800000 | 468.72 |
1332720000000 | 475.1 |
1332806400000 | 473.75 |
1332892800000 | 469.65 |
1332979200000 | 467.48 |
1333065600000 | 470.55 |
1333324800000 | 480.48 |
1333411200000 | 478 |
1333497600000 | 469.53 |
1333584000000 | 471.79 |
1334016000000 | 461.71 |
1334102400000 | 464.82 |
1334188800000 | 471.92 |
1334275200000 | 467.01 |
1334534400000 | 471.53 |
1334620800000 | 473.88 |
1334707200000 | 473.75 |
1334793600000 | 473.9 |
1334880000000 | 474.06 |
1335139200000 | 466.53 |
1335225600000 | 467.47 |
1335312000000 | 472.6 |
1335398400000 | 474.77 |
1335484800000 | 477 |
1335744000000 | 474.74 |
1335830400000 | 478.2 |
1335916800000 | 480.85 |
1336003200000 | 485.05 |
1336089600000 | 475.78 |
1336348800000 | 479.85 |
1336435200000 | 468.84 |
1336521600000 | 471.83 |
1336608000000 | 467.19 |
1336694400000 | 471.43 |
1336953600000 | 466.77 |
1337040000000 | 468.49 |
1337126400000 | 468.22 |
1337212800000 | 465.9 |
1337299200000 | 456.86 |
1337558400000 | 459.31 |
1337644800000 | 464.64 |
1337731200000 | 454.54 |
1337817600000 | 455.02 |
1337904000000 | 457.32 |
1338163200000 | 458.5 |
1338249600000 | 464 |
1338336000000 | 457.1 |
1338422400000 | 457.78 |
1338508800000 | 444.71 |
1338768000000 | 439.98 |
1338854400000 | 441.96 |
1338940800000 | 450.63 |
1339027200000 | 458.82 |
1339113600000 | 458.46 |
1339372800000 | 459.39 |
1339459200000 | 462 |
1339545600000 | 459.85 |
1339632000000 | 454.54 |
1339718400000 | 455.6 |
1339977600000 | 460.67 |
1340064000000 | 466.07 |
1340150400000 | 466.27 |
1340236800000 | 466.81 |
1340323200000 | 461.39 |
1340582400000 | 456.07 |
1340668800000 | 457.07 |
1340755200000 | 461.61 |
1340841600000 | 456.13 |
1340928000000 | 464.36 |
1341187200000 | 473.42 |
1341273600000 | 478.51 |
1341360000000 | 480.26 |
1341446400000 | 482 |
1341532800000 | 480.77 |
1341792000000 | 476.66 |
1341878400000 | 483.93 |
1341964800000 | 477.29 |
1342051200000 | 470.43 |
1342137600000 | 479.11 |
1342396800000 | 479.67 |
1342483200000 | 480.44 |
1342569600000 | 487.1 |
1342656000000 | 496.23 |
1342742400000 | 491.89 |
1343001600000 | 480.47 |
1343088000000 | 482 |
1343174400000 | 479.17 |
1343260800000 | 489.18 |
1343347200000 | 493.83 |
1343606400000 | 498.76 |
1343692800000 | 492.48 |
1343779200000 | 495.45 |
1343865600000 | 496.05 |
1343952000000 | 502.74 |
1344211200000 | 505.44 |
1344297600000 | 505.41 |
1344384000000 | 505.75 |
1344470400000 | 512.29 |
1344556800000 | 512.79 |
1344816000000 | 509.56 |
1344902400000 | 511.48 |
1344988800000 | 508.6 |
1345075200000 | 505.68 |
1345161600000 | 506.57 |
1345420800000 | 506.72 |
1345507200000 | 506.8 |
1345593600000 | 498.91 |
1345680000000 | 498.65 |
1345766400000 | 499.09 |
1346025600000 | 500.6 |
1346112000000 | 498.65 |
1346198400000 | 497.24 |
1346284800000 | 496.31 |
1346371200000 | 495.65 |
1346630400000 | 502.31 |
1346716800000 | 495.88 |
1346803200000 | 495.07 |
1346889600000 | 499.35 |
1346976000000 | 494.31 |
1347235200000 | 491.36 |
1347321600000 | 486.65 |
1347408000000 | 480.92 |
1347494400000 | 483.28 |
1347580800000 | 483.68 |
1347840000000 | 481.19 |
1347926400000 | 487.76 |
1348012800000 | 488.91 |
1348099200000 | 490.49 |
1348185600000 | 486.89 |
1348444800000 | 485.96 |
1348531200000 | 487.17 |
1348617600000 | 482.43 |
1348704000000 | 481.65 |
1348790400000 | 476.54 |
1349049600000 | 483.93 |
1349136000000 | 484.58 |
1349222400000 | 482.6 |
1349308800000 | 484.71 |
1349395200000 | 488 |
1349654400000 | 481.72 |
1349740800000 | 476.18 |
1349827200000 | 473.76 |
1349913600000 | 482.16 |
1350000000000 | 481.73 |
1350259200000 | 485.24 |
1350345600000 | 491.01 |
1350432000000 | 491.75 |
1350518400000 | 488.54 |
1350604800000 | 486.65 |
1350864000000 | 485.9 |
1350950400000 | 477.62 |
1351036800000 | 480.96 |
1351123200000 | 484.29 |
1351209600000 | 486.59 |
1351468800000 | 486.08 |
1351555200000 | 488.01 |
1351641600000 | 484.34 |
1351728000000 | 492.3 |
1351814400000 | 499.29 |
1352073600000 | 498.37 |
1352160000000 | 499.7 |
1352246400000 | 494.95 |
1352332800000 | 496.91 |
1352419200000 | 498.48 |
1352678400000 | 500.01 |
1352764800000 | 502.14 |
1352851200000 | 495.88 |
1352937600000 | 490.88 |
1353024000000 | 487.68 |
1353283200000 | 500.84 |
1353369600000 | 503.57 |
1353456000000 | 505.29 |
1353542400000 | 506.36 |
1353628800000 | 508.39 |
1353888000000 | 509.31 |
1353974400000 | 512.73 |
1354060800000 | 515.2 |
1354147200000 | 517.14 |
1354233600000 | 517.45 |
1354492800000 | 519.44 |
1354579200000 | 520.91 |
1354665600000 | 518.47 |
1354752000000 | 521.1799 |
1354838400000 | 522.09 |
1355097600000 | 524.59 |
1355184000000 | 522.97 |
1355270400000 | 520.2 |
1355356800000 | 514.9 |
1355443200000 | 515.89 |
1355702400000 | 513.88 |
1355788800000 | 513.55 |
1355875200000 | 512.47 |
1355961600000 | 512.9 |
1356048000000 | 512.92 |
1356307200000 | 509.62 |
1356566400000 | 509.48 |
1356652800000 | 508.3 |
1356912000000 | 511.39 |
1357084800000 | 515.9299 |
1357171200000 | 520.15 |
1357257600000 | 522.39 |
1357516800000 | 519.82 |
1357603200000 | 519.89 |
1357689600000 | 522.59 |
1357776000000 | 517.33 |
1357862400000 | 516.29 |
1358121600000 | 516.11 |
1358208000000 | 521.74 |
1358294400000 | 522.22 |
1358380800000 | 523.9299 |
1358467200000 | 523.08 |
1358726400000 | 520.6799 |
1358812800000 | 520.29 |
1358899200000 | 518.85 |
1358985600000 | 521.08 |
1359072000000 | 523.91 |
1359331200000 | 522.5599 |
1359417600000 | 526.9299 |
1359504000000 | 521.69 |
1359590400000 | 519.04 |
1359676800000 | 522.89 |
1359936000000 | 516.99 |
1360022400000 | 519.35 |
1360108800000 | 517.4299 |
1360195200000 | 513.48 |
1360281600000 | 520.4299 |
1360540800000 | 515.72 |
1360627200000 | 520.09 |
1360713600000 | 522.86 |
1360800000000 | 522.28 |
1360886400000 | 524.39 |
1361145600000 | 523.19 |
1361232000000 | 530.07 |
1361318400000 | 531.21 |
1361404800000 | 524.54 |
1361491200000 | 529.79 |
1361750400000 | 525.03 |
1361836800000 | 523.72 |
1361923200000 | 525.7 |
1362009600000 | 531.88 |
1362096000000 | 535.76 |
1362355200000 | 537.94 |
1362441600000 | 543.92 |
1362528000000 | 539.78 |
1362614400000 | 541.96 |
1362700800000 | 544.79 |
1362960000000 | 547.67 |
1363046400000 | 547.12 |
1363132800000 | 547.62 |
1363219200000 | 549.3099 |
1363305600000 | 550.08 |
1363564800000 | 551.62 |
1363651200000 | 549.54 |
1363737600000 | 551.92 |
1363824000000 | 545.47 |
1363910400000 | 546.34 |
1364169600000 | 549.4 |
1364256000000 | 552.62 |
1364342400000 | 552.72 |
1364428800000 | 556.73 |
1364860800000 | 564.48 |
1364947200000 | 560.98 |
1365033600000 | 553.54 |
1365120000000 | 541.86 |
1365379200000 | 546.24 |
1365465600000 | 541.16 |
1365552000000 | 550.36 |
1365638400000 | 555.03 |
1365724800000 | 550.47 |
1365984000000 | 548.7 |
1366070400000 | 539.39 |
1366156800000 | 534.21 |
1366243200000 | 531.35 |
1366329600000 | 538.72 |
1366588800000 | 536.51 |
1366675200000 | 551.97 |
1366761600000 | 554.5599 |
1366848000000 | 560.04 |
1366934400000 | 558.61 |
1367193600000 | 561.92 |
1367280000000 | 559.98 |
1367366400000 | 561.25 |
1367452800000 | 566.54 |
1367539200000 | 570.91 |
1367798400000 | 571.27 |
1367884800000 | 566.61 |
1367971200000 | 571.67 |
1368057600000 | 572.63 |
1368144000000 | 575.88 |
1368403200000 | 575.9299 |
1368489600000 | 578.09 |
1368576000000 | 585.17 |
1368662400000 | 592.82 |
1368748800000 | 593.0599 |
1369008000000 | 595.84 |
1369094400000 | 598.74 |
1369180800000 | 597.17 |
1369267200000 | 585.47 |
1369353600000 | 585.66 |
1369612800000 | 586.48 |
1369699200000 | 595.74 |
1369785600000 | 579.48 |
1369872000000 | 579.24 |
1369958400000 | 573.41 |
1370217600000 | 569.27 |
1370304000000 | 571.77 |
1370390400000 | 561.29 |
1370476800000 | 556.1799 |
1370563200000 | 563.1799 |
1370822400000 | 564.28 |
1370908800000 | 557.27 |
1370995200000 | 557 |
1371081600000 | 553.8 |
1371168000000 | 555.82 |
1371427200000 | 561.98 |
1371513600000 | 560.19 |
1371600000000 | 561.8 |
1371686400000 | 541.94 |
1371772800000 | 536.94 |
1372032000000 | 528.2 |
1372118400000 | 537.24 |
1372204800000 | 547.45 |
1372291200000 | 551.49 |
1372377600000 | 547.4 |
1372636800000 | 556.25 |
1372723200000 | 553.17 |
1372809600000 | 550.01 |
1372896000000 | 561.01 |
1372982400000 | 554.32 |
1373241600000 | 563.87 |
1373328000000 | 569.28 |
1373414400000 | 568.64 |
1373500800000 | 571.13 |
1373587200000 | 566.62 |
1373846400000 | 569.74 |
1373932800000 | 561.8099 |
1374019200000 | 564.21 |
1374105600000 | 566.97 |
1374192000000 | 565.49 |
1374451200000 | 565.8 |
1374537600000 | 560.96 |
1374624000000 | 563.4299 |
1374710400000 | 559.88 |
1374796800000 | 560.71 |
1375056000000 | 561.49 |
1375142400000 | 563.87 |
1375228800000 | 564.83 |
1375315200000 | 573.5 |
1375401600000 | 575.74 |
1375660800000 | 578.24 |
1375747200000 | 579.2 |
1375833600000 | 572.52 |
1375920000000 | 572.07 |
1376006400000 | 572.8099 |
1376265600000 | 572.61 |
1376352000000 | 574.94 |
1376438400000 | 577.15 |
1376524800000 | 570.03 |
1376611200000 | 570.85 |
1376870400000 | 570.57 |
1376956800000 | 567.75 |
1377043200000 | 563.59 |
1377129600000 | 566.99 |
1377216000000 | 564.36 |
1377475200000 | 565.08 |
1377561600000 | 553.22 |
1377648000000 | 546.63 |
1377734400000 | 551.61 |
1377820800000 | 548.45 |
1378080000000 | 559.41 |
1378166400000 | 557.36 |
1378252800000 | 554.24 |
1378339200000 | 557.8 |
1378425600000 | 561.69 |
1378684800000 | 563.46 |
1378771200000 | 570.83 |
1378857600000 | 569.46 |
1378944000000 | 566.89 |
1379030400000 | 571.75 |
1379289600000 | 576.78 |
1379376000000 | 574.47 |
1379462400000 | 576.11 |
1379548800000 | 582.04 |
1379635200000 | 578.82 |
1379894400000 | 576.23 |
1379980800000 | 574.83 |
1380067200000 | 573.88 |
1380153600000 | 573.1 |
1380240000000 | 571.66 |
1380499200000 | 571.09 |
1380585600000 | 570.39 |
1380672000000 | 564.26 |
1380758400000 | 563.8 |
1380844800000 | 562.07 |
1381104000000 | 560.48 |
1381190400000 | 557.59 |
1381276800000 | 553.87 |
1381363200000 | 561.78 |
1381449600000 | 564.16 |
1381708800000 | 561.72 |
1381795200000 | 562.51 |
1381881600000 | 558.11 |
1381968000000 | 562.92 |
1382054400000 | 573.6 |
1382313600000 | 574.82 |
1382400000000 | 581.28 |
1382486400000 | 579.97 |
1382572800000 | 580.14 |
1382659200000 | 578.24 |
1382918400000 | 581.58 |
1383004800000 | 580.04 |
1383091200000 | 580.0599 |
1383177600000 | 584.05 |
1383264000000 | 581.89 |
1383523200000 | 583.22 |
1383609600000 | 583.24 |
1383696000000 | 582.74 |
1383782400000 | 585.96 |
1383868800000 | 585.77 |
1384128000000 | 586.97 |
1384214400000 | 582.3 |
1384300800000 | 576.35 |
1384387200000 | 582.1799 |
1384473600000 | 585.29 |
1384732800000 | 588.87 |
1384819200000 | 586.34 |
1384905600000 | 588.4 |
1384992000000 | 582.95 |
1385078400000 | 582.87 |
1385337600000 | 587.14 |
1385424000000 | 582.53 |
1385510400000 | 587.15 |
1385596800000 | 585.83 |
1385683200000 | 584.48 |
1385942400000 | 583.6799 |
1386028800000 | 574.26 |
1386115200000 | 571.5599 |
1386201600000 | 567.45 |
1386288000000 | 569.08 |
1386547200000 | 569.98 |
1386633600000 | 565.0599 |
1386720000000 | 562.45 |
1386806400000 | 554.91 |
1386892800000 | 554.4299 |
1387152000000 | 559.99 |
1387238400000 | 556.01 |
1387324800000 | 562.03 |
1387411200000 | 568.45 |
1387497600000 | 569.15 |
1387756800000 | 573.01 |
1387843200000 | 574.71 |
1388102400000 | 580.61 |
1388361600000 | 580 |
1388448000000 | 583.21 |
1388620800000 | 578.79 |
1388707200000 | 581.7 |
1388966400000 | 579 |
1389052800000 | 574.5599 |
1389139200000 | 568.88 |
1389225600000 | 561.32 |
1389312000000 | 567.42 |
1389571200000 | 564.02 |
1389657600000 | 566.0599 |
1389744000000 | 568.13 |
1389830400000 | 567.35 |
1389916800000 | 570.29 |
1390176000000 | 573.33 |
1390262400000 | 580.5 |
1390348800000 | 583.89 |
1390435200000 | 576.13 |
1390521600000 | 562.65 |
1390780800000 | 558.1 |
1390867200000 | 558.16 |
1390953600000 | 551.27 |
1391040000000 | 547.25 |
1391126400000 | 556.1799 |
1391385600000 | 551.53 |
1391472000000 | 549.78 |
1391558400000 | 550.74 |
1391644800000 | 562.24 |
1391731200000 | 564 |
1391990400000 | 568.62 |
1392076800000 | 573.08 |
1392163200000 | 574.87 |
1392249600000 | 579.2 |
1392336000000 | 580.48 |
1392595200000 | 584.9 |
1392681600000 | 585.21 |
1392768000000 | 584.94 |
1392854400000 | 585.52 |
1392940800000 | 585.9299 |
1393200000000 | 590.57 |
1393286400000 | 591.83 |
1393372800000 | 589.2 |
1393459200000 | 589.84 |
1393545600000 | 590.37 |
1393804800000 | 580.05 |
1393891200000 | 591.01 |
1393977600000 | 588.15 |
1394064000000 | 586.3099 |
1394150400000 | 580.98 |
1394409600000 | 578.52 |
1394496000000 | 579.42 |
1394582400000 | 568 |
1394668800000 | 563.29 |
1394755200000 | 561.07 |
1395014400000 | 564.24 |
1395100800000 | 567.89 |
1395187200000 | 566.83 |
1395273600000 | 564.66 |
1395360000000 | 563.27 |
1395619200000 | 559.39 |
1395705600000 | 566.35 |
1395792000000 | 571.38 |
1395878400000 | 573.9 |
1395964800000 | 580 |
1396224000000 | 579.21 |
1396310400000 | 580.4 |
1396396800000 | 580.51 |
1396483200000 | 580.44 |
1396569600000 | 582.21 |
1396828800000 | 574.25 |
1396915200000 | 575.66 |
1397001600000 | 579.61 |
1397088000000 | 583.46 |
1397174400000 | 577.97 |
1397433600000 | 585.86 |
1397520000000 | 584.33 |
1397606400000 | 588.12 |
1397692800000 | 588.23 |
1398124800000 | 593.59 |
1398211200000 | 590.67 |
1398297600000 | 592.29 |
1398384000000 | 591.64 |
1398643200000 | 591.01 |
1398729600000 | 593.87 |
1398816000000 | 592.88 |
1398902400000 | 595.28 |
1398988800000 | 590.09 |
1399248000000 | 588.66 |
1399334400000 | 588.25 |
1399420800000 | 590.32 |
1399507200000 | 598 |
1399593600000 | 596.7 |
1399852800000 | 600.55 |
1399939200000 | 603.37 |
1400025600000 | 602.75 |
1400112000000 | 604.75 |
1400198400000 | 608.66 |
1400457600000 | 609.1 |
1400544000000 | 609.65 |
1400630400000 | 612.34 |
1400716800000 | 614.03 |
1400803200000 | 611.36 |
1401062400000 | 613.16 |
1401148800000 | 615.45 |
1401235200000 | 612.45 |
1401321600000 | 615.27 |
1401408000000 | 617.25 |
1401667200000 | 616.36 |
1401753600000 | 614.35 |
1401840000000 | 615.4 |
1401926400000 | 612.67 |
1402012800000 | 610.5 |
1402272000000 | 613.21 |
1402358400000 | 616.2 |
1402444800000 | 616.21 |
1402531200000 | 618.69 |
1402617600000 | 616.1 |
1402876800000 | 613.67 |
1402963200000 | 616.88 |
1403049600000 | 614.8 |
1403136000000 | 620.2 |
1403222400000 | 623.1799 |
1403481600000 | 618.34 |
1403568000000 | 617.53 |
1403654400000 | 610.84 |
1403740800000 | 608.62 |
1403827200000 | 609.47 |
1404086400000 | 610.85 |
1404172800000 | 613.74 |
1404259200000 | 613.72 |
1404345600000 | 622.03 |
1404432000000 | 620.86 |
1404691200000 | 614.69 |
1404777600000 | 609.67 |
1404864000000 | 608.91 |
1404950400000 | 607 |
1405036800000 | 608.95 |
1405296000000 | 615.16 |
1405382400000 | 608.01 |
1405468800000 | 612.9 |
1405555200000 | 611.13 |
1405641600000 | 613 |
1405900800000 | 608.5599 |
1405987200000 | 612.94 |
1406073600000 | 613.96 |
1406160000000 | 614.2 |
1406246400000 | 604.26 |
1406505600000 | 606.37 |
1406592000000 | 608.08 |
1406678400000 | 603.94 |
1406764800000 | 592.63 |
1406851200000 | 586.28 |
1407110400000 | 581.92 |
1407196800000 | 588.77 |
1407283200000 | 585.05 |
1407369600000 | 581.33 |
1407456000000 | 575.91 |
1407715200000 | 584.01 |
1407801600000 | 584.55 |
1407888000000 | 586.9 |
1407974400000 | 589.89 |
1408060800000 | 589.96 |
1408320000000 | 595.13 |
1408406400000 | 599.55 |
1408492800000 | 595.14 |
1408579200000 | 595.47 |
1408665600000 | 593.99 |
1408924800000 | 599.09 |
1409011200000 | 601.83 |
1409097600000 | 601.3 |
1409184000000 | 598.63 |
1409270400000 | 600.23 |
1409529600000 | 603.84 |
1409616000000 | 603.52 |
1409702400000 | 606.1799 |
1409788800000 | 614.22 |
1409875200000 | 610.09 |
1410134400000 | 607.87 |
1410220800000 | 606.07 |
1410307200000 | 606.39 |
1410393600000 | 607.79 |
1410480000000 | 610.55 |
1410739200000 | 612.33 |
1410825600000 | 610.33 |
1410912000000 | 609.13 |
1410998400000 | 613.45 |
1411084800000 | 612.4299 |
1411344000000 | 610.2 |
1411430400000 | 600.7 |
1411516800000 | 606.47 |
1411603200000 | 601.75 |
1411689600000 | 600.09 |
1411948800000 | 597.21 |
1412035200000 | 597.77 |
1412121600000 | 595.13 |
1412208000000 | 584.82 |
1412294400000 | 589.5599 |
1412553600000 | 592.3 |
1412640000000 | 586.04 |
1412726400000 | 585.09 |
1412812800000 | 585.44 |
1412899200000 | 576.2 |
1413158400000 | 573.61 |
1413244800000 | 570.74 |
1413331200000 | 561.58 |
1413417600000 | 560.98 |
1413504000000 | 574.01 |
1413763200000 | 574.44 |
1413849600000 | 581.8 |
1413936000000 | 581.62 |
1414022400000 | 583.07 |
1414108800000 | 579.89 |
1414368000000 | 581.9299 |
1414454400000 | 585.27 |
1414540800000 | 589.97 |
1414627200000 | 594.03 |
1414713600000 | 605.77 |
1414972800000 | 601.37 |
1415059200000 | 598.4 |
1415145600000 | 607 |
1415232000000 | 611.48 |
1415318400000 | 609.4299 |
1415577600000 | 615.45 |
1415664000000 | 620.21 |
1415750400000 | 615.67 |
1415836800000 | 622.05 |
1415923200000 | 618.8 |
1416182400000 | 622.6 |
1416268800000 | 621.29 |
1416355200000 | 622.37 |
1416441600000 | 625.35 |
1416528000000 | 634.61 |
1416787200000 | 635.47 |
1416873600000 | 636.11 |
1416960000000 | 634.96 |
1417046400000 | 639.66 |
1417132800000 | 646.4299 |
1417392000000 | 642.22 |
1417478400000 | 642.53 |
1417564800000 | 644.23 |
1417651200000 | 639.2 |
1417737600000 | 648.35 |
1417996800000 | 644.47 |
1418083200000 | 631.21 |
1418169600000 | 629.12 |
1418256000000 | 626.46 |
1418342400000 | 609.77 |
1418601600000 | 599.5 |
1418688000000 | 605.96 |
1418774400000 | 605.88 |
1418860800000 | 624.21 |
1418947200000 | 630.23 |
1419206400000 | 633.89 |
1419292800000 | 636.37 |
1419379200000 | 636.42 |
1419811200000 | 637.75 |
1419897600000 | 632.24 |
1419984000000 | 636.94 |
1420156800000 | 628.8 |
1420416000000 | 620.11 |
1420502400000 | 617.3099 |
1420588800000 | 620.3 |
1420675200000 | 638.66 |
1420761600000 | 632.22 |
1421020800000 | 640.46 |
1421107200000 | 649.0599 |
1421193600000 | 641.8 |
1421280000000 | 654.02 |
1421366400000 | 656.35 |
1421625600000 | 656.6 |
1421712000000 | 660.32 |
1421798400000 | 667.52 |
1421884800000 | 676.3099 |
1421971200000 | 696 |
1422230400000 | 701.2 |
1422316800000 | 697.5599 |
1422403200000 | 702.78 |
1422489600000 | 707.59 |
1422576000000 | 704.27 |
1422835200000 | 701.25 |
1422921600000 | 697.09 |
1423008000000 | 708.8099 |
1423094400000 | 704.67 |
1423180800000 | 703.1 |
1423440000000 | 698.46 |
1423526400000 | 707.38 |
1423612800000 | 710.33 |
1423699200000 | 712 |
1423785600000 | 708.69 |
1424044800000 | 703.73 |
1424131200000 | 711.47 |
1424217600000 | 712.95 |
1424304000000 | 720.74 |
1424390400000 | 720.84 |
1424649600000 | 731.65 |
1424736000000 | 734.21 |
1424822400000 | 732.23 |
1424908800000 | 743.5 |
1424995200000 | 747.26 |
1425254400000 | 745.72 |
1425340800000 | 742.61 |
1425427200000 | 750.78 |
1425513600000 | 760.09 |
1425600000000 | 757.64 |
1425859200000 | 751.58 |
1425945600000 | 745.59 |
1426032000000 | 755.3 |
1426118400000 | 753.74 |
1426204800000 | 758.12 |
1426464000000 | 768.49 |
1426550400000 | 760.61 |
1426636800000 | 762.11 |
1426723200000 | 758.58 |
1426809600000 | 756.87 |
1427068800000 | 750.87 |
1427155200000 | 751.85 |
1427241600000 | 740.59 |
1427328000000 | 734.25 |
1427414400000 | 737.73 |
1427673600000 | 743.63 |
1427760000000 | 736.6799 |
1427846400000 | 738.38 |
1427932800000 | 740.04 |
1428364800000 | 753.2 |
1428451200000 | 754.94 |
1428537600000 | 765.9 |
1428624000000 | 777.24 |
1428883200000 | 774.09 |
1428969600000 | 770.87 |
1429056000000 | 777.1 |
1429142400000 | 779.57 |
1429228800000 | 768.65 |
1429488000000 | 772.8 |
1429574400000 | 779.19 |
1429660800000 | 776.45 |
1429747200000 | 771.33 |
1429833600000 | 776.35 |
1430092800000 | 781.57 |
1430179200000 | 767.38 |
1430265600000 | 747.69 |
1430352000000 | 745.4299 |
1430438400000 | 742.48 |
1430697600000 | 747.91 |
1430784000000 | 732.78 |
1430870400000 | 727.75 |
1430956800000 | 731.29 |
1431043200000 | 756.57 |
1431302400000 | 757.11 |
1431388800000 | 744.73 |
1431475200000 | 741.74 |
1431561600000 | 750.64 |
1431648000000 | 749.05 |
1431907200000 | 753.0599 |
1431993600000 | 771.47 |
1432080000000 | 774.59 |
1432166400000 | 775.59 |
1432252800000 | 774.9 |
1432512000000 | 774.69 |
1432598400000 | 771.6 |
1432684800000 | 782.38 |
1432771200000 | 778.52 |
1432857600000 | 763.96 |
1433116800000 | 764.8099 |
1433203200000 | 748.69 |
1433289600000 | 749.92 |
1433376000000 | 745.6 |
1433462400000 | 734.52 |
1433721600000 | 729.8 |
1433808000000 | 724.42 |
1433894400000 | 740.24 |
1433980800000 | 748.2 |
1434067200000 | 739.89 |
1434326400000 | 730.46 |
1434412800000 | 741.45 |
1434499200000 | 739.59 |
1434585600000 | 741 |
1434672000000 | 742.95 |
1434931200000 | 757.41 |
1435017600000 | 765.75 |
1435104000000 | 763.85 |
1435190400000 | 761.4299 |
1435276800000 | 762.84 |
1435536000000 | 743.71 |
1435622400000 | 731.79 |
1435708800000 | 744.4 |
1435795200000 | 738.29 |
1435881600000 | 734.98 |
1436140800000 | 731.01 |
1436227200000 | 722.3 |
1436313600000 | 721.57 |
1436400000000 | 737.38 |
1436486400000 | 752.8 |
1436745600000 | 766.53 |
1436832000000 | 771.95 |
1436918400000 | 776.03 |
1437004800000 | 785.46 |
1437091200000 | 789.01 |
1437350400000 | 791.14 |
1437436800000 | 783.03 |
1437523200000 | 781.44 |
1437609600000 | 779.16 |
1437696000000 | 775.33 |
1437955200000 | 759.71 |
1438041600000 | 771.24 |
1438128000000 | 784.61 |
1438214400000 | 792.4 |
1438300800000 | 794.7 |
1438560000000 | 802.94 |
1438646400000 | 805.64 |
1438732800000 | 816 |
1438819200000 | 811.71 |
1438905600000 | 804.9 |
1439164800000 | 809.1 |
1439251200000 | 789.97 |
1439337600000 | 757.96 |
1439424000000 | 768.24 |
1439510400000 | 767.69 |
1439769600000 | 769.45 |
1439856000000 | 768.44 |
1439942400000 | 756 |
1440028800000 | 735.6799 |
1440115200000 | 714.05 |
1440374400000 | 676.58 |
1440460800000 | 706.22 |
1440547200000 | 692.86 |
1440633600000 | 713.37 |
1440720000000 | 716.26 |
1440979200000 | 715.13 |
1441065600000 | 696.3099 |
1441152000000 | 700.74 |
1441238400000 | 717.08 |
1441324800000 | 699.01 |
1441584000000 | 703.52 |
1441670400000 | 708.74 |
1441756800000 | 718.3 |
1441843200000 | 711.02 |
1441929600000 | 703.9 |
1442188800000 | 701.05 |
1442275200000 | 706.85 |
1442361600000 | 729.47 |
1442448000000 | 730.67 |
1442534400000 | 721.61 |
1442793600000 | 730.27 |
1442880000000 | 710.14 |
1442966400000 | 713.67 |
1443052800000 | 702.51 |
1443139200000 | 728.42 |
1443398400000 | 715.04 |
1443484800000 | 705.5599 |
1443571200000 | 729.3099 |
1443657600000 | 721.69 |
1443744000000 | 723.57 |
1444003200000 | 743.55 |
1444089600000 | 749.61 |
1444176000000 | 749.47 |
1444262400000 | 752.4299 |
1444348800000 | 754.0599 |
1444608000000 | 756.59 |
1444694400000 | 750.66 |
1444780800000 | 746.51 |
1444867200000 | 760.85 |
1444953600000 | 760.37 |
1445212800000 | 766.07 |
1445299200000 | 761.72 |
1445385600000 | 765.13 |
1445472000000 | 782.12 |
1445558400000 | 794.52 |
1445817600000 | 790.48 |
1445904000000 | 784.61 |
1445990400000 | 792.49 |
1446076800000 | 798.12 |
1446163200000 | 792.6 |
1446422400000 | 787.62 |
1446508800000 | 791.16 |
1446595200000 | 798.82 |
1446681600000 | 800.73 |
1446768000000 | 789.33 |
1447027200000 | 780.3099 |
1447113600000 | 784.02 |
1447200000000 | 792.9 |
1447286400000 | 781.1799 |
1447372800000 | 768.77 |
1447632000000 | 774.46 |
1447718400000 | 792.76 |
1447804800000 | 788.48 |
1447891200000 | 787.69 |
1447977600000 | 793.03 |
1448236800000 | 791.69 |
1448323200000 | 775.6 |
1448409600000 | 789.24 |
1448496000000 | 793.97 |
1448582400000 | 792.01 |
1448841600000 | 792.37 |
1448928000000 | 793.2 |
1449014400000 | 797.12 |
1449100800000 | 767.05 |
1449187200000 | 765.74 |
1449446400000 | 776.03 |
1449532800000 | 761.5 |
1449619200000 | 754.64 |
1449705600000 | 750.57 |
1449792000000 | 735.91 |
1450051200000 | 726.16 |
1450137600000 | 749.63 |
1450224000000 | 751.14 |
1450310400000 | 757.35 |
1450396800000 | 744.98 |
1450656000000 | 735.85 |
1450742400000 | 734.64 |
1450828800000 | 754.03 |
1450915200000 | 753.82 |
1451260800000 | 750.07 |
1451347200000 | 762.99 |
1451433600000 | 760.69 |
1451520000000 | 755.74 |
1451865600000 | 735.09 |
1451952000000 | 737.61 |
1452038400000 | 731.25 |
1452124800000 | 718.26 |
1452211200000 | 709.92 |
1452470400000 | 710.05 |
1452556800000 | 719.76 |
1452643200000 | 723.96 |
1452729600000 | 709.37 |
1452816000000 | 696.21 |
1453075200000 | 700.88 |
1453161600000 | 710.76 |
1453248000000 | 691.61 |
1453334400000 | 700.45 |
1453420800000 | 719.57 |
1453680000000 | 723.5599 |
1453766400000 | 727.29 |
1453852800000 | 734.0599 |
1453939200000 | 728.58 |
1454025600000 | 749.67 |
1454284800000 | 751.6799 |
1454371200000 | 746.34 |
1454457600000 | 741.12 |
1454544000000 | 727.67 |
1454630400000 | 719.91 |
1454889600000 | 704.37 |
1454976000000 | 695.15 |
1455062400000 | 702.4299 |
1455148800000 | 684.07 |
1455235200000 | 697.8 |
1455494400000 | 721.48 |
1455580800000 | 720.77 |
1455667200000 | 734.96 |
1455753600000 | 736.87 |
1455840000000 | 734.58 |
1456099200000 | 738.03 |
1456185600000 | 730.95 |
1456272000000 | 717.67 |
1456358400000 | 730.1 |
1456444800000 | 736.53 |
1456704000000 | 740.71 |
1456790400000 | 753.84 |
1456876800000 | 748.8 |
1456963200000 | 740.14 |
1457049600000 | 745.94 |
1457308800000 | 743.6 |
1457395200000 | 742.64 |
1457481600000 | 749.09 |
1457568000000 | 737.17 |
1457654400000 | 749.5599 |
1457913600000 | 756.88 |
1458000000000 | 750.32 |
1458086400000 | 748.6799 |
1458172800000 | 746.94 |
1458259200000 | 747.8099 |
1458518400000 | 743.83 |
1458604800000 | 737.99 |
1458691200000 | 747.19 |
1458777600000 | 739.22 |
1459209600000 | 747.73 |
1459296000000 | 758.58 |
1459382400000 | 747.7 |
1459468800000 | 740.16 |
1459728000000 | 744.7 |
1459814400000 | 737.83 |
1459900800000 | 741.78 |
1459987200000 | 737.07 |
1460073600000 | 739.22 |
1460332800000 | 739.12 |
1460419200000 | 741.07 |
1460505600000 | 755.51 |
1460592000000 | 753 |
1460678400000 | 749.66 |
1460937600000 | 756.47 |
1461024000000 | 768.2 |
1461110400000 | 767.47 |
1461196800000 | 755.24 |
1461283200000 | 748.37 |
1461542400000 | 753.53 |
1461628800000 | 752.65 |
1461715200000 | 754.38 |
1461801600000 | 758.25 |
1461888000000 | 744.3 |
1462147200000 | 746 |
1462233600000 | 739.08 |
1462320000000 | 734.96 |
1462406400000 | 742.37 |
1462492800000 | 739.38 |
1462752000000 | 747.57 |
1462838400000 | 755.97 |
1462924800000 | 750.36 |
1463011200000 | 747.87 |
1463097600000 | 749.19 |
1463356800000 | 750.08 |
1463443200000 | 745.8099 |
1463529600000 | 753.39 |
1463616000000 | 747.05 |
1463702400000 | 753.17 |
1463961600000 | 747.99 |
1464048000000 | 766.1799 |
1464134400000 | 769.32 |
1464220800000 | 771.58 |
1464307200000 | 773.99 |
1464566400000 | 775.09 |
1464652800000 | 770.55 |
1464739200000 | 763.37 |
1464825600000 | 764.25 |
1464912000000 | 763.96 |
1465171200000 | 766.3099 |
1465257600000 | 774.91 |
1465344000000 | 772.58 |
1465430400000 | 766.83 |
1465516800000 | 748.97 |
1465776000000 | 735.89 |
1465862400000 | 721.72 |
1465948800000 | 728.5599 |
1466035200000 | 727.33 |
1466121600000 | 731.45 |
1466380800000 | 761.95 |
1466467200000 | 767.5 |
1466553600000 | 768.99 |
1466640000000 | 776.55 |
1466726400000 | 732.99 |
1466985600000 | 714.5 |
1467072000000 | 731.91 |
1467158400000 | 755.7 |
1467244800000 | 766.9299 |
1467331200000 | 769.83 |
1467590400000 | 765.95 |
1467676800000 | 760.96 |
1467763200000 | 746.94 |
1467849600000 | 754.51 |
1467936000000 | 758.37 |
1468195200000 | 768 |
1468281600000 | 768.25 |
1468368000000 | 768.91 |
1468454400000 | 769.85 |
1468540800000 | 770.44 |
1468800000000 | 770.8099 |
1468886400000 | 765.0599 |
1468972800000 | 772.58 |
1469059200000 | 772.09 |
1469145600000 | 771.26 |
1469404800000 | 773.69 |
1469491200000 | 772.62 |
1469577600000 | 775.89 |
1469664000000 | 772.59 |
1469750400000 | 775.7 |
1470009600000 | 771.71 |
1470096000000 | 770.89 |
1470182400000 | 764.9299 |
1470268800000 | 767.9 |
1470355200000 | 775.97 |
1470614400000 | 769.57 |
1470700800000 | 774.41 |
1470787200000 | 774.99 |
1470873600000 | 787.6 |
1470960000000 | 787.21 |
1471219200000 | 786.27 |
1471305600000 | 782.34 |
1471392000000 | 779.54 |
1471478400000 | 780 |
1471564800000 | 776.42 |
1471824000000 | 776.29 |
1471910400000 | 779.53 |
1471996800000 | 781.76 |
1472083200000 | 778.17 |
1472169600000 | 779.24 |
1472428800000 | 777.47 |
1472515200000 | 775.98 |
1472601600000 | 768.96 |
1472688000000 | 772.0599 |
1472774400000 | 793.67 |
1473033600000 | 789.72 |
1473120000000 | 788.47 |
1473206400000 | 786.6 |
1473292800000 | 778.3 |
1473379200000 | 764.97 |
1473638400000 | 764.86 |
1473724800000 | 760.4299 |
1473811200000 | 753.64 |
1473897600000 | 759.71 |
1473984000000 | 754.99 |
1474243200000 | 762.04 |
1474329600000 | 764.11 |
1474416000000 | 761.19 |
1474502400000 | 775.74 |
1474588800000 | 773.48 |
1474848000000 | 763.54 |
1474934400000 | 769.46 |
1475020800000 | 773.58 |
1475107200000 | 768.04 |
1475193600000 | 770.73 |
1475452800000 | 771.13 |
1475539200000 | 781.64 |
1475625600000 | 765.47 |
1475712000000 | 760.33 |
1475798400000 | 751.59 |
1476057600000 | 753.75 |
1476144000000 | 759.11 |
1476230400000 | 757.02 |
1476316800000 | 752.58 |
1476403200000 | 759.96 |
1476662400000 | 749.96 |
1476748800000 | 759.4299 |
1476835200000 | 759 |
1476921600000 | 760.42 |
1477008000000 | 757.48 |
1477267200000 | 756.01 |
1477353600000 | 753.5599 |
1477440000000 | 748.87 |
1477526400000 | 747.77 |
1477612800000 | 750.52 |
1477872000000 | 746.29 |
1477958400000 | 740.57 |
1478044800000 | 735.12 |
1478131200000 | 734.09 |
1478217600000 | 731.08 |
1478476800000 | 737.64 |
1478563200000 | 738.6 |
1478649600000 | 736.12 |
1478736000000 | 716.2 |
1478822400000 | 720.3 |
1479081600000 | 717.6799 |
1479168000000 | 723.86 |
1479254400000 | 721.08 |
1479340800000 | 727.38 |
1479427200000 | 729.64 |
1479686400000 | 732.25 |
1479772800000 | 731.01 |
1479859200000 | 730.16 |
1479945600000 | 731.7 |
1480032000000 | 735.46 |
1480291200000 | 732.03 |
1480377600000 | 737.44 |
1480464000000 | 738.27 |
1480550400000 | 728.53 |
1480636800000 | 730.01 |
1480896000000 | 732.62 |
1480982400000 | 735.0599 |
1481068800000 | 735.08 |
1481155200000 | 741.9299 |
1481241600000 | 752.51 |
1481500800000 | 747.0599 |
1481587200000 | 759.75 |
1481673600000 | 755.25 |
1481760000000 | 756.92 |
1481846400000 | 758.4 |
1482105600000 | 765.28 |
1482192000000 | 767.7 |
1482278400000 | 765.37 |
1482364800000 | 763.88 |
1482451200000 | 763.63 |
1482796800000 | 765.15 |
1482883200000 | 768.54 |
1482969600000 | 766.36 |
1483056000000 | 770.94 |
1483315200000 | 772.89 |
1483401600000 | 769.28 |
1483488000000 | 764.74 |
1483574400000 | 762.7 |
1483660800000 | 761.27 |
1483920000000 | 764.86 |
1484006400000 | 766.86 |
1484092800000 | 771.27 |
1484179200000 | 774.98 |
1484265600000 | 779.97 |
1484524800000 | 779.6 |
1484611200000 | 774.14 |
1484697600000 | 777.99 |
1484784000000 | 782.76 |
1484870400000 | 781.65 |
1485129600000 | 783.97 |
1485216000000 | 785.29 |
1485302400000 | 795.01 |
1485388800000 | 792.65 |
1485475200000 | 791.08 |
1485734400000 | 783.91 |
1485820800000 | 780.12 |
1485907200000 | 783.5 |
1485993600000 | 786.08 |
1486080000000 | 790.61 |
1486339200000 | 783.37 |
1486425600000 | 787.82 |
1486512000000 | 796.75 |
1486598400000 | 799.42 |
1486684800000 | 796.73 |
1486944000000 | 802.79 |
1487030400000 | 798.47 |
1487116800000 | 799.39 |
1487203200000 | 798.19 |
1487289600000 | 820.33 |
1487548800000 | 811.51 |
1487635200000 | 819.94 |
1487721600000 | 831.63 |
1487808000000 | 833.88 |
1487894400000 | 831.5599 |
1488153600000 | 830.3099 |
1488240000000 | 828.28 |
1488326400000 | 839.18 |
1488412800000 | 836.98 |
1488499200000 | 832.01 |
1488758400000 | 829.25 |
1488844800000 | 829.72 |
1488931200000 | 832.78 |
1489017600000 | 837.49 |
1489104000000 | 839.73 |
1489363200000 | 842.23 |
1489449600000 | 844.12 |
1489536000000 | 846.15 |
1489622400000 | 850.91 |
1489708800000 | 854.03 |
1489968000000 | 852.56 |
1490054400000 | 849.59 |
1490140800000 | 849.04 |
1490227200000 | 853.23 |
1490313600000 | 853.38 |
1490572800000 | 851.06 |
1490659200000 | 850.19 |
1490745600000 | 855.02 |
1490832000000 | 858.18 |
1490918400000 | 861.28 |
1491177600000 | 858.57 |
1491264000000 | 858.33 |
1491350400000 | 858.49 |
1491436800000 | 863.05 |
1491523200000 | 869.64 |
1491782400000 | 871.23 |
1491868800000 | 875.07 |
1491955200000 | 880.36 |
1492041600000 | 880.73 |
1492473600000 | 871.91 |
1492560000000 | 868.48 |
1492646400000 | 870.57 |
1492732800000 | 869.07 |
1492992000000 | 880.73 |
1493078400000 | 882.23 |
1493164800000 | 888.51 |
1493251200000 | 887.84 |
1493337600000 | 884.39 |
1493596800000 | 882.94 |
1493683200000 | 889.02 |
1493769600000 | 886.7 |
1493856000000 | 889.37 |
1493942400000 | 892.66 |
1494201600000 | 894.68 |
1494288000000 | 899.24 |
1494374400000 | 900.73 |
1494460800000 | 898.87 |
1494547200000 | 896.07 |
1494806400000 | 895.46 |
1494892800000 | 897.76 |
1494979200000 | 890.31 |
1495065600000 | 886.39 |
1495152000000 | 890.71 |
1495411200000 | 891.9 |
1495497600000 | 890.21 |
1495584000000 | 891.68 |
1495670400000 | 896.78 |
1495756800000 | 897.27 |
1496016000000 | 898.07 |
1496102400000 | 896.54 |
1496188800000 | 897.46 |
1496275200000 | 898.42 |
1496361600000 | 903.51 |
1496620800000 | 903.82 |
1496707200000 | 898.94 |
1496793600000 | 898.05 |
1496880000000 | 889.49 |
1496966400000 | 888.94 |
1497225600000 | 881.98 |
1497312000000 | 885.27 |
1497398400000 | 886.97 |
1497484800000 | 885.38 |
1497571200000 | 891.8 |
1497830400000 | 898.87 |
1497916800000 | 895.02 |
1498003200000 | 892.34 |
1498089600000 | 889.42 |
1498176000000 | 888.28 |
1498435200000 | 893.45 |
1498521600000 | 883.63 |
1498608000000 | 879.01 |
1498694400000 | 857.75 |
1498780800000 | 859.65 |
1499040000000 | 863.01 |
1499126400000 | 858.8 |
1499212800000 | 866.21 |
1499299200000 | 854.88 |
1499385600000 | 857.05 |
1499644800000 | 858.23 |
1499731200000 | 851.2 |
1499817600000 | 865.13 |
1499904000000 | 870.84 |
1499990400000 | 875.15 |
1500249600000 | 877.29 |
1500336000000 | 865.92 |
1500422400000 | 877.54 |
1500508800000 | 878.51 |
1500595200000 | 873.57 |
1500854400000 | 868.01 |
1500940800000 | 862.45 |
1501027200000 | 867.34 |
1501113600000 | 866.64 |
1501200000000 | 848.39 |
1501459200000 | 837.78 |
1501545600000 | 845.55 |
1501632000000 | 843.19 |
1501718400000 | 850.03 |
1501804800000 | 858.82 |
1502064000000 | 857.51 |
1502150400000 | 854.47 |
1502236800000 | 850.2 |
1502323200000 | 840.18 |
1502409600000 | 834.42 |
1502668800000 | 840.31 |
1502755200000 | 841.87 |
1502841600000 | 845.45 |
1502928000000 | 839.98 |
1503014400000 | 831.17 |
1503273600000 | 830.37 |
1503360000000 | 836.1 |
1503446400000 | 830.44 |
1503532800000 | 837.4299 |
1503619200000 | 836.26 |
1503878400000 | 833.35 |
1503964800000 | 825.09 |
1504051200000 | 829.47 |
1504137600000 | 838.11 |
1504224000000 | 842.93 |
1504483200000 | 837.82 |
1504569600000 | 835.82 |
1504656000000 | 838.7 |
1504742400000 | 846.71 |
1504828800000 | 847.88 |
1505088000000 | 854.19 |
1505174400000 | 851.4 |
1505260800000 | 851.62 |
1505347200000 | 846.14 |
1505433600000 | 851.23 |
1505692800000 | 849.27 |
1505779200000 | 844.04 |
1505865600000 | 841.74 |
1505952000000 | 835.75 |
1506038400000 | 838.13 |
1506297600000 | 841.32 |
1506384000000 | 842.81 |
1506470400000 | 844.82 |
1506556800000 | 841.38 |
1506643200000 | 847.6 |
1506902400000 | 853.55 |
1506988800000 | 852.95 |
1507075200000 | 853.36 |
1507161600000 | 852.08 |
1507248000000 | 846.28 |
1507507200000 | 851.19 |
1507593600000 | 860.16 |
1507680000000 | 861.24 |
1507766400000 | 865.04 |
1507852800000 | 870.48 |
1508112000000 | 867.9 |
1508198400000 | 865.3 |
1508284800000 | 867.44 |
1508371200000 | 850.06 |
1508457600000 | 844.13 |
1508716800000 | 846.36 |
1508803200000 | 841.58 |
1508889600000 | 843.65 |
1508976000000 | 862.77 |
1509062400000 | 873.67 |
1509321600000 | 870.15 |
1509408000000 | 872.59 |
1509494400000 | 870.81 |
1509580800000 | 863.15 |
1509667200000 | 868.83 |
1509926400000 | 869.69 |
1510012800000 | 865.06 |
1510099200000 | 866.76 |
1510185600000 | 856.06 |
1510272000000 | 852.92 |
1510531200000 | 848.09 |
1510617600000 | 840.69 |
1510704000000 | 835.22 |
1510790400000 | 843.24 |
1510876800000 | 841.45 |
1511136000000 | 849.29 |
1511222400000 | 857.02 |
1511308800000 | 849.08 |
1511395200000 | 850.5 |
1511481600000 | 846.93 |
1511740800000 | 842.65 |
1511827200000 | 846.76 |
1511913600000 | 841.83 |
1512000000000 | 837.27 |
1512086400000 | 836.29 |
1512345600000 | 841.65 |
1512432000000 | 844.65 |
1512518400000 | 848.13 |
1512604800000 | 846.47 |
1512691200000 | 848.92 |
1512950400000 | 848.03 |
1513036800000 | 853.1 |
1513123200000 | 849.03 |
1513209600000 | 842.59 |
1513296000000 | 844.46 |
1513555200000 | 853.57 |
1513641600000 | 849.91 |
1513728000000 | 839.79 |
1513814400000 | 845.44 |
1513900800000 | 844.87 |
1514332800000 | 846.74 |
1514419200000 | 841.89 |
1514505600000 | 842.71 |
1514851200000 | 833.96 |
1514937600000 | 835.34 |
1515024000000 | 837.14 |
1515110400000 | 847.82 |
1515369600000 | 847.75 |
1515456000000 | 849.15 |
1515542400000 | 839 |
1515628800000 | 835.71 |
1515715200000 | 833.71 |
1515974400000 | 834.33 |
1516060800000 | 835.72 |
1516147200000 | 836 |
1516233600000 | 833.69 |
1516320000000 | 847.19 |
1516579200000 | 846.44 |
1516665600000 | 852.89 |
1516752000000 | 845 |
1516838400000 | 833.28 |
1516924800000 | 840.37 |
1517184000000 | 836.9 |
1517270400000 | 836.32 |
1517356800000 | 838 |
1517443200000 | 837.28 |
1517529600000 | 827.15 |
1517788800000 | 807.64 |
1517875200000 | 787.95 |
1517961600000 | 806.8099 |
1518048000000 | 792.1 |
1518134400000 | 780.12 |
1518393600000 | 790.12 |
1518480000000 | 780.39 |
1518566400000 | 786.12 |
1518652800000 | 789.5599 |
1518739200000 | 799.1799 |
1518998400000 | 788.6 |
1519084800000 | 792.63 |
1519171200000 | 790.35 |
1519257600000 | 784.21 |
1519344000000 | 793.17 |
1519603200000 | 799.24 |
1519689600000 | 789.25 |
1519776000000 | 782.28 |
1519862400000 | 772.53 |
1519948800000 | 761.19 |
1520208000000 | 770.39 |
1520294400000 | 767.1 |
1520380800000 | 769.38 |
1520467200000 | 781.44 |
1520553600000 | 786.77 |
1520812800000 | 785.6 |
1520899200000 | 773.87 |
1520985600000 | 778.82 |
1521072000000 | 781.82 |
1521158400000 | 781.0599 |
1521417600000 | 776.09 |
1521504000000 | 779.07 |
1521590400000 | 776.69 |
1521676800000 | 775.03 |
1521763200000 | 771.85 |
1522022400000 | 765.97 |
1522108800000 | 772.34 |
1522195200000 | 787.63 |
1522281600000 | 795.66 |
1522713600000 | 796.63 |
1522800000000 | 803.19 |
1522886400000 | 820.16 |
1522972800000 | 821.66 |
1523232000000 | 818.97 |
1523318400000 | 823.41 |
1523404800000 | 820.16 |
1523491200000 | 823.27 |
1523577600000 | 823.57 |
1523836800000 | 820.97 |
1523923200000 | 819.65 |
1524009600000 | 816.21 |
1524096000000 | 801.15 |
1524182400000 | 800.7 |
1524441600000 | 801.33 |
1524528000000 | 800.91 |
1524614400000 | 804.22 |
1524700800000 | 815.05 |
1524787200000 | 823.05 |
1525046400000 | 825.79 |
1525132800000 | 820.53 |
1525219200000 | 821.04 |
1525305600000 | 812.65 |
1525392000000 | 816.34 |
1525651200000 | 820.1 |
1525737600000 | 823.49 |
1525824000000 | 831.9299 |
1525910400000 | 830.74 |
1525996800000 | 829.07 |
1526256000000 | 829.14 |
1526342400000 | 830.12 |
1526428800000 | 837.08 |
1526515200000 | 840.74 |
1526601600000 | 841.06 |
1526860800000 | 843.21 |
1526947200000 | 842.21 |
1527033600000 | 839.63 |
1527120000000 | 839.56 |
1527206400000 | 845.89 |
1527465600000 | 845.27 |
1527552000000 | 836.62 |
1527638400000 | 838.6799 |
1527724800000 | 833.7 |
1527811200000 | 836.53 |
1528070400000 | 838.1 |
1528156800000 | 840.21 |
1528243200000 | 833.77 |
1528329600000 | 822.26 |
1528416000000 | 829.23 |
1528675200000 | 832.73 |
1528761600000 | 827.02 |
1528848000000 | 831.28 |
1528934400000 | 836.62 |
1529020800000 | 835.32 |
1529280000000 | 824.66 |
1529366400000 | 818.7 |
1529452800000 | 822.47 |
1529539200000 | 819.97 |
1529625600000 | 829.67 |
1529884800000 | 810.63 |
1529971200000 | 812.15 |
1530057600000 | 817.27 |
1530144000000 | 813.08 |
1530230400000 | 820.33 |
1530489600000 | 814.11 |
1530576000000 | 822.84 |
1530662400000 | 822.88 |
1530748800000 | 816.35 |
1530835200000 | 817.71 |
1531094400000 | 821.34 |
1531180800000 | 826.12 |
1531267200000 | 818.05 |
1531353600000 | 825.84 |
1531440000000 | 829.6 |
1531699200000 | 826.26 |
1531785600000 | 823.03 |
1531872000000 | 826.5599 |
1531958400000 | 832.45 |
1532044800000 | 839.78 |
1532304000000 | 830.26 |
1532390400000 | 835.25 |
1532476800000 | 837.9299 |
1532563200000 | 844.66 |
1532649600000 | 845.49 |
1532908800000 | 844.62 |
1532995200000 | 847.19 |
1533081600000 | 846.89 |
1533168000000 | 841.39 |
1533254400000 | 849.22 |
1533513600000 | 849.55 |
1533600000000 | 851.96 |
1533686400000 | 850.52 |
1533772800000 | 855.55 |
1533859200000 | 846.17 |
1534118400000 | 848.03 |
1534204800000 | 853.44 |
1534291200000 | 839.96 |
1534377600000 | 847.72 |
1534464000000 | 847.39 |
1534723200000 | 853.69 |
1534809600000 | 848.29 |
1534896000000 | 847 |
1534982400000 | 844.74 |
1535068800000 | 838.32 |
1535328000000 | 841.82 |
1535414400000 | 845.12 |
1535500800000 | 845.07 |
1535587200000 | 844.89 |
1535673600000 | 833.83 |
1535932800000 | 832.57 |
1536019200000 | 821.46 |
1536105600000 | 808.82 |
1536192000000 | 803.4299 |
1536278400000 | 808.24 |
1536537600000 | 811.95 |
1536624000000 | 808.71 |
1536710400000 | 822.52 |
1536796800000 | 815.62 |
1536883200000 | 817.1799 |
1537142400000 | 815.8 |
1537228800000 | 813.51 |
1537315200000 | 808.87 |
1537401600000 | 814.91 |
1537488000000 | 822.3099 |
1537747200000 | 813.17 |
1537833600000 | 812.84 |
1537920000000 | 818 |
1538006400000 | 824.77 |
1538092800000 | 821.6799 |
1538352000000 | 823.2 |
1538438400000 | 819.23 |
1538524800000 | 824.9299 |
1538611200000 | 800.01 |
1538697600000 | 797.85 |
1538956800000 | 791.0599 |
1539043200000 | 793.82 |
1539129600000 | 775.38 |
1539216000000 | 762.45 |
1539302400000 | 755.42 |
1539561600000 | 758.51 |
1539648000000 | 764.4 |
1539734400000 | 764.4 |
1539820800000 | 759.07 |
1539907200000 | 766.02 |
1540166400000 | 767.66 |
1540252800000 | 766.19 |
1540339200000 | 771.76 |
1540425600000 | 782.28 |
1540512000000 | 774.25 |
1540771200000 | 770.98 |
1540857600000 | 763.88 |
1540944000000 | 775.3 |
1541030400000 | 780.41 |
1541116800000 | 783.71 |
1541376000000 | 784.04 |
1541462400000 | 780.7 |
1541548800000 | 784.79 |
1541635200000 | 781.29 |
1541721600000 | 777.72 |
1541980800000 | 761.15 |
1542067200000 | 765.2 |
1542153600000 | 763.34 |
1542240000000 | 753.78 |
1542326400000 | 752.51 |
1542585600000 | 743.02 |
1542672000000 | 739.2 |
1542758400000 | 747.1799 |
1542844800000 | 742.9299 |
1542931200000 | 748.64 |
1543190400000 | 746.1 |
1543276800000 | 746.84 |
1543363200000 | 746.36 |
1543449600000 | 745.27 |
1543536000000 | 740.07 |
1543795200000 | 750.97 |
1543881600000 | 748.26 |
1543968000000 | 741.46 |
1544054400000 | 723.37 |
1544140800000 | 729.7 |
1544400000000 | 718.73 |
1544486400000 | 730.37 |
1544572800000 | 739.3099 |
1544659200000 | 737.94 |
1544745600000 | 728.58 |
1545004800000 | 716.0599 |
1545091200000 | 712.48 |
1545177600000 | 713.35 |
1545264000000 | 708.45 |
1545350400000 | 711.44 |
1545609600000 | 703.41 |
1545868800000 | 693.15 |
1545955200000 | 706.83 |
1546214400000 | 710.09 |
1546387200000 | 706.9299 |
1546473600000 | 697 |
1546560000000 | 714.35 |
1546819200000 | 706.44 |
1546905600000 | 714.96 |
1546992000000 | 718.5 |
1547078400000 | 719.73 |
1547164800000 | 727.48 |
1547424000000 | 720.22 |
1547510400000 | 722.3 |
1547596800000 | 718.38 |
1547683200000 | 721.88 |
1547769600000 | 734.4 |
1548028800000 | 734.23 |
1548115200000 | 733.33 |
1548201600000 | 733.29 |
1548288000000 | 727.51 |
1548374400000 | 730.13 |
1548633600000 | 724.1 |
1548720000000 | 735.66 |
1548806400000 | 749.37 |
1548892800000 | 751.45 |
1548979200000 | 756.25 |
1549238400000 | 755.42 |
1549324800000 | 772.78 |
1549411200000 | 765.51 |
1549497600000 | 761.02 |
1549584000000 | 760.14 |
1549843200000 | 768.44 |
1549929600000 | 775.04 |
1550016000000 | 781.32 |
1550102400000 | 774.08 |
1550188800000 | 780.8099 |
1550448000000 | 785.95 |
1550534400000 | 784.98 |
1550620800000 | 788.57 |
1550707200000 | 788.3099 |
1550793600000 | 788.09 |
1551052800000 | 789.8 |
1551139200000 | 793.5599 |
1551225600000 | 785.1 |
1551312000000 | 783.96 |
1551398400000 | 791.36 |
1551657600000 | 793.98 |
1551744000000 | 797.78 |
1551830400000 | 800.32 |
1551916800000 | 805.35 |
1552003200000 | 802.13 |
1552262400000 | 801.87 |
1552348800000 | 803.22 |
1552435200000 | 802.8099 |
1552521600000 | 813.66 |
1552608000000 | 822.73 |
1552867200000 | 821.94 |
1552953600000 | 827.26 |
1553040000000 | 822.85 |
1553126400000 | 825.29 |
1553212800000 | 819.8 |
1553472000000 | 819.14 |
1553558400000 | 827.49 |
1553644800000 | 829.03 |
1553731200000 | 832.12 |
1553817600000 | 835.39 |
1554076800000 | 840.86 |
1554163200000 | 840.79 |
1554249600000 | 842.05 |
1554336000000 | 842.7 |
1554422400000 | 839.18 |
1554681600000 | 836.33 |
1554768000000 | 830.53 |
1554854400000 | 830.1 |
1554940800000 | 833.49 |
1555027200000 | 831.16 |
1555286400000 | 831.58 |
1555372800000 | 835.4299 |
1555459200000 | 838.12 |
1555545600000 | 843.16 |
1555977600000 | 844.35 |
1556064000000 | 846.94 |
1556150400000 | 841.65 |
1556236800000 | 843.97 |
1556496000000 | 845.9 |
1556582400000 | 850.47 |
1556668800000 | 847.07 |
1556755200000 | 839.9 |
1556841600000 | 850.94 |
1557100800000 | 844.82 |
1557187200000 | 832.59 |
1557273600000 | 834.7 |
1557360000000 | 828.6 |
1557446400000 | 827.44 |
1557705600000 | 819.79 |
1557792000000 | 825.86 |
1557878400000 | 830.39 |
1557964800000 | 836.15 |
1558051200000 | 839.21 |
1558310400000 | 829.78 |
1558396800000 | 835.25 |
1558483200000 | 837.86 |
1558569600000 | 830.73 |
1558656000000 | 835.09 |
1558915200000 | 837.02 |
1559001600000 | 833.71 |
1559088000000 | 822.66 |
1559174400000 | 827.4 |
1559260800000 | 817.51 |
1559520000000 | 817.3 |
1559606400000 | 822.55 |
1559692800000 | 830.21 |
1559779200000 | 835.01 |
1559865600000 | 845.65 |
1560124800000 | 843.84 |
1560211200000 | 849.24 |
1560297600000 | 847.42 |
1560384000000 | 844.12 |
1560470400000 | 842.16 |
1560729600000 | 840.79 |
1560816000000 | 852.97 |
1560902400000 | 847.79 |
1560988800000 | 848.19 |
1561075200000 | 844.75 |
1561334400000 | 845.48 |
1561420800000 | 844.34 |
1561507200000 | 839.01 |
1561593600000 | 836.17 |
1561680000000 | 844.25 |
1561939200000 | 849.52 |
1562025600000 | 859.75 |
1562112000000 | 869.92 |
1562198400000 | 868.84 |
1562284800000 | 865.75 |
1562544000000 | 870.7 |
1562630400000 | 864.54 |
1562716800000 | 861.99 |
1562803200000 | 863.82 |
1562889600000 | 866.93 |
1563148800000 | 863.79 |
1563235200000 | 872.13 |
1563321600000 | 873.21 |
1563408000000 | 879.62 |
1563494400000 | 876.89 |
1563753600000 | 880.15 |
1563840000000 | 881.53 |
1563926400000 | 877.14 |
1564012800000 | 870 |
1564099200000 | 874.84 |
1564358400000 | 876.58 |
1564444800000 | 859.77 |
1564531200000 | 858.71 |
1564617600000 | 870.44 |
1564704000000 | 844.28 |
1564963200000 | 815.02 |
1565049600000 | 815.89 |
1565136000000 | 823.03 |
1565222400000 | 834.3099 |
1565308800000 | 826.5 |
1565568000000 | 825.41 |
1565654400000 | 825.05 |
1565740800000 | 816.76 |
1565827200000 | 819.04 |
1565913600000 | 825.66 |
1566172800000 | 837.13 |
1566259200000 | 833.75 |
1566345600000 | 849.42 |
1566432000000 | 841.36 |
1566518400000 | 835.74 |
1566777600000 | 835.1 |
1566864000000 | 843.14 |
1566950400000 | 842.08 |
1567036800000 | 849.57 |
1567123200000 | 856.14 |
1567382400000 | 859.55 |
1567468800000 | 858.57 |
1567555200000 | 867.38 |
1567641600000 | 870.89 |
1567728000000 | 874.17 |
1567987200000 | 865.73 |
1568073600000 | 861.72 |
1568160000000 | 871.43 |
1568246400000 | 874.93 |
1568332800000 | 868.89 |
1568592000000 | 855.94 |
1568678400000 | 861.92 |
1568764800000 | 856.67 |
1568851200000 | 859.67 |
1568937600000 | 858.51 |
1569196800000 | 853.38 |
1569283200000 | 855.83 |
1569369600000 | 850.38 |
1569456000000 | 854.52 |
1569542400000 | 858.3 |
1569801600000 | 861.98 |
1569888000000 | 849.14 |
1569974400000 | 825.04 |
1570060800000 | 824.3099 |
1570147200000 | 828.24 |
1570406400000 | 834.42 |
1570492800000 | 826.17 |
1570579200000 | 832.11 |
1570665600000 | 838.14 |
1570752000000 | 845.24 |
1571011200000 | 843.26 |
1571097600000 | 847.67 |
1571184000000 | 848.03 |
1571270400000 | 848.49 |
1571356800000 | 845.11 |
1571616000000 | 843.18 |
1571702400000 | 844.41 |
1571788800000 | 842.66 |
1571875200000 | 844.98 |
1571961600000 | 849.52 |
1572220800000 | 847.79 |
1572307200000 | 847.6 |
1572393600000 | 860.07 |
1572480000000 | 855.88 |
1572566400000 | 860.59 |
1572825600000 | 866.45 |
1572912000000 | 867.73 |
1572998400000 | 871.84 |
1573084800000 | 876.56 |
1573171200000 | 872.84 |
1573430400000 | 871.51 |
1573516800000 | 870.83 |
1573603200000 | 870.65 |
1573689600000 | 870.14 |
1573776000000 | 869.85 |
1574035200000 | 873.32 |
1574121600000 | 871.01 |
1574208000000 | 868.33 |
1574294400000 | 865.84 |
1574380800000 | 867.13 |
1574640000000 | 876.28 |
1574726400000 | 880.43 |
1574812800000 | 889.64 |
1574899200000 | 890.2 |
1574985600000 | 888.55 |
1575244800000 | 873.24 |
1575331200000 | 866.82 |
1575417600000 | 875.16 |
1575504000000 | 873.26 |
1575590400000 | 886.18 |
1575849600000 | 882.2 |
1575936000000 | 880.93 |
1576022400000 | 881.07 |
1576108800000 | 879.85 |
1576195200000 | 896.49 |
1576454400000 | 912.7 |
1576540800000 | 888.93 |
1576627200000 | 888.18 |
1576713600000 | 889.44 |
1576800000000 | 902.99 |
1577059200000 | 903.71 |
1577145600000 | 902.88 |
1577404800000 | 907.6 |
1577664000000 | 901.1 |
1577750400000 | 901.09 |
1577923200000 | 906.68 |
1578009600000 | 908.04 |
1578268800000 | 904.92 |
1578355200000 | 908.68 |
1578441600000 | 913.21 |
1578528000000 | 918.36 |
1578614400000 | 918.67 |
1578873600000 | 919.56 |
1578960000000 | 926.11 |
1579046400000 | 933.15 |
1579132800000 | 933.64 |
1579219200000 | 942.88 |
1579478400000 | 935.03 |
1579564800000 | 931.64 |
1579651200000 | 930.55 |
1579737600000 | 922.88 |
1579824000000 | 933.46 |
1580083200000 | 910.48 |
1580169600000 | 920.12 |
1580256000000 | 917.22 |
1580342400000 | 912.98 |
1580428800000 | 906.75 |
1580688000000 | 909.17 |
1580774400000 | 926.03 |
1580860800000 | 931.08 |
1580947200000 | 935.13 |
1581033600000 | 931.82 |
1581292800000 | 933.06 |
1581379200000 | 936.08 |
1581465600000 | 943.4 |
1581552000000 | 942.67 |
1581638400000 | 937.13 |
1581897600000 | 937.74 |
1581984000000 | 933.74 |
1582070400000 | 945.62 |
1582156800000 | 929.2 |
1582243200000 | 926.3 |
1582502400000 | 891.97 |
1582588800000 | 880.29 |
1582675200000 | 878.82 |
1582761600000 | 848.37 |
1582848000000 | 825.67 |
1583107200000 | 825.61 |
1583193600000 | 840.11 |
1583280000000 | 859.5 |
1583366400000 | 854.33 |
1583452800000 | 828.42 |
1583712000000 | 783.73 |
1583798400000 | 767.67 |
1583884800000 | 755.62 |
1583971200000 | 685.3099 |
1584057600000 | 694.42 |
1584316800000 | 664.99 |
1584403200000 | 691.3099 |
1584489600000 | 676.76 |
1584576000000 | 694.4299 |
1584662400000 | 701.15 |
1584921600000 | 669.22 |
1585008000000 | 711.3099 |
1585094400000 | 732.2 |
1585180800000 | 751.53 |
1585267200000 | 727.01 |
1585526400000 | 740.03 |
1585612800000 | 746.21 |
1585699200000 | 730.67 |
1585785600000 | 739.64 |
1585872000000 | 732.2 |
1586131200000 | 752.75 |
1586217600000 | 763.03 |
1586304000000 | 767.29 |
1586390400000 | 780.37 |
1586822400000 | 789.78 |
1586908800000 | 772.41 |
1586995200000 | 773.86 |
1587081600000 | 786.88 |
1587340800000 | 800.15 |
1587427200000 | 772.85 |
1587513600000 | 780.79 |
1587600000000 | 783.99 |
1587686400000 | 776.77 |
1587945600000 | 787.05 |
1588032000000 | 800.62 |
1588118400000 | 808 |
1588204800000 | 803.87 |
1588291200000 | 795.12 |
1588550400000 | 773.88 |
1588636800000 | 782.59 |
1588723200000 | 774.8 |
1588809600000 | 788.19 |
1588896000000 | 796.1799 |
1589155200000 | 797.76 |
1589241600000 | 802.0599 |
1589328000000 | 784.0599 |
1589414400000 | 768.45 |
1589500800000 | 772.62 |
1589760000000 | 800.27 |
1589846400000 | 793.17 |
1589932800000 | 796.88 |
1590019200000 | 794.34 |
1590105600000 | 793.82 |
1590364800000 | 802.32 |
1590451200000 | 810.47 |
1590537600000 | 815.23 |
1590624000000 | 836.75 |
1590710400000 | 827.37 |
1590969600000 | 831.69 |
1591056000000 | 837.75 |
1591142400000 | 857.33 |
1591228800000 | 849.31 |
1591315200000 | 865 |
1591574400000 | 855.13 |
1591660800000 | 844.44 |
1591747200000 | 851.37 |
1591833600000 | 822.51 |
1591920000000 | 823.52 |
1592179200000 | 816.8 |
1592265600000 | 841.94 |
1592352000000 | 849.38 |
1592438400000 | 842.91 |
1592524800000 | 851.47 |
1592784000000 | 844.91 |
1592870400000 | 856.22 |
1592956800000 | 836.67 |
1593043200000 | 841.82 |
1593129600000 | 844.76 |
1593388800000 | 842.57 |
1593475200000 | 843.88 |
1593561600000 | 848.2 |
1593648000000 | 865.84 |
1593734400000 | 851.73 |
1593993600000 | 863.69 |
1594080000000 | 857.17 |
1594166400000 | 851.56 |
1594252800000 | 848.79 |
1594339200000 | 848.81 |
1594598400000 | 855.22 |
1594684800000 | 845.57 |
1594771200000 | 857.5 |
1594857600000 | 845.97 |
1594944000000 | 848.79 |
1595203200000 | 851.6 |
1595289600000 | 852.25 |
1595376000000 | 841.84 |
1595462400000 | 857.51 |
1595548800000 | 846.63 |
1595808000000 | 847.72 |
1595894400000 | 847.95 |
1595980800000 | 852.43 |
1596067200000 | 835.37 |
1596153600000 | 821.77 |
1596412800000 | 831.85 |
1596499200000 | 831.0599 |
1596585600000 | 832.89 |
1596672000000 | 825.58 |
1596758400000 | 823.98 |
1597017600000 | 825.24 |
1597104000000 | 833.95 |
1597190400000 | 846.04 |
1597276800000 | 845.14 |
1597363200000 | 836.77 |
1597622400000 | 840.59 |
1597708800000 | 839.67 |
1597795200000 | 842.97 |
1597881600000 | 834.91 |
1597968000000 | 833.08 |
1598227200000 | 845.5 |
1598313600000 | 842.24 |
1598400000000 | 851.3 |
1598486400000 | 851.21 |
1598572800000 | 842.3 |
1598832000000 | 839.65 |
1598918400000 | 839.13 |
1599004800000 | 859.81 |
1599091200000 | 852.46 |
1599177600000 | 840.22 |
1599436800000 | 851.53 |
1599523200000 | 844.8 |
1599609600000 | 860.39 |
1599696000000 | 859.08 |
1599782400000 | 867.6 |
1600041600000 | 869.01 |
1600128000000 | 877.93 |
1600214400000 | 881.08 |
1600300800000 | 876.27 |
1600387200000 | 864.92 |
1600646400000 | 840.2 |
1600732800000 | 846.92 |
1600819200000 | 862.95 |
1600905600000 | 855.88 |
1600992000000 | 858.14 |
1601251200000 | 875.37 |
1601337600000 | 872.11 |
1601424000000 | 866.86 |
1601510400000 | 874.22 |
1601596800000 | 875.51 |
1601856000000 | 877.3 |
1601942400000 | 873.41 |
1602028800000 | 872.32 |
1602115200000 | 872.67 |
1602201600000 | 880.83 |
1602460800000 | 889.3 |
1602547200000 | 888.42 |
1602633600000 | 887.97 |
1602720000000 | 869.76 |
1602806400000 | 889.38 |
1603065600000 | 883.33 |
1603152000000 | 881.13 |
1603238400000 | 870.79 |
1603324800000 | 869.99 |
1603411200000 | 872.09 |
1603670400000 | 861.31 |
1603756800000 | 860.25 |
1603843200000 | 832.19 |
1603929600000 | 829.39 |
1604016000000 | 823.51 |
1604275200000 | 833.91 |
1604361600000 | 849.28 |
1604448000000 | 869.88 |
1604534400000 | 876.75 |
1604620800000 | 879.6 |
1604880000000 | 912.14 |
1604966400000 | 916.72 |
1605052800000 | 934.39 |
1605139200000 | 922.81 |
1605225600000 | 918.38 |
1605484800000 | 922.9 |
1605571200000 | 922.11 |
1605657600000 | 929.12 |
1605744000000 | 920.13 |
1605830400000 | 923.29 |
1606089600000 | 914.32 |
1606176000000 | 907.58 |
1606262400000 | 917.57 |
1606348800000 | 917.39 |
1606435200000 | 915.47 |
1606694400000 | 905.79 |
1606780800000 | 906.12 |
1606867200000 | 900.41 |
1606953600000 | 902.1 |
1607040000000 | 903.23 |
1607299200000 | 903.52 |
1607385600000 | 909.03 |
1607472000000 | 915.17 |
1607558400000 | 911.8 |
1607644800000 | 909.97 |
1607904000000 | 915.24 |
1607990400000 | 913.75 |
1608076800000 | 924.67 |
1608163200000 | 921.1 |
1608249600000 | 916.14 |
1608508800000 | 896.78 |
1608595200000 | 907.76 |
1608681600000 | 914.35 |
1608768000000 | 916.39 |
1609113600000 | 921.3 |
1609200000000 | 937.93 |
1609286400000 | 937.44 |
1609372800000 | 932.83 |
1609718400000 | 935.9 |
1609804800000 | 928.88 |
1609891200000 | 929.98 |
1609977600000 | 933.55 |
1610064000000 | 941.99 |
1610323200000 | 935.53 |
1610409600000 | 925.69 |
1610496000000 | 925.97 |
1610582400000 | 930.39 |
1610668800000 | 919.87 |
1610928000000 | 925.42 |
1611014400000 | 916.96 |
1611100800000 | 925.77 |
1611187200000 | 928.2 |
1611273600000 | 925.36 |
1611532800000 | 925.47 |
1611619200000 | 929 |
1611705600000 | 924.32 |
1611792000000 | 922.41 |
1611878400000 | 899.77 |
1612137600000 | 911.92 |
1612224000000 | 926.88 |
1612310400000 | 927.79 |
1612396800000 | 921.27 |
1612483200000 | 924.57 |
1612742400000 | 925.97 |
1612828800000 | 934.92 |
1612915200000 | 925 |
1613001600000 | 927.84 |
1613088000000 | 934.27 |
1613347200000 | 946.09 |
1613433600000 | 944.81 |
1613520000000 | 935.23 |
1613606400000 | 931.94 |
1613692800000 | 933.34 |
1613952000000 | 924.21 |
1614038400000 | 928.06 |
1614124800000 | 921.75 |
1614211200000 | 916.98 |
1614297600000 | 901.27 |
1614556800000 | 919.38 |
1614643200000 | 921.72 |
1614729600000 | 926.43 |
1614816000000 | 924.84 |
1614902400000 | 917.51 |
1615161600000 | 929.49 |
1615248000000 | 937.51 |
1615334400000 | 949.2 |
1615420800000 | 957.31 |
1615507200000 | 958.84 |
1615766400000 | 957.7 |
1615852800000 | 965.54 |
1615939200000 | 968.76 |
1616025600000 | 970.32 |
1616112000000 | 959.21 |
1616371200000 | 964.75 |
1616457600000 | 969.67 |
1616544000000 | 962.32 |
1616630400000 | 959.27 |
1616716800000 | 959.87 |
1616976000000 | 967.54 |
1617062400000 | 972.34 |
1617148800000 | 969.94 |
1617235200000 | 972.03 |
1617667200000 | 984.17 |
1617753600000 | 981.21 |
1617840000000 | 995.72 |
1617926400000 | 994.61 |
1618185600000 | 992.73 |
1618272000000 | 996.94 |
1618358400000 | 1000.94 |
1618444800000 | 1008.96 |
1618531200000 | 1016.34 |
1618790400000 | 1016.95 |
1618876800000 | 991.77 |
1618963200000 | 1006.85 |
1619049600000 | 1011.01 |
1619136000000 | 1003.66 |
1619395200000 | 999.67 |
1619481600000 | 997.16 |
1619568000000 | 994.26 |
1619654400000 | 999.75 |
1619740800000 | 997.55 |
1620000000000 | 1003.9 |
1620086400000 | 994.1 |
1620172800000 | 1009.38 |
1620259200000 | 1011.25 |
1620345600000 | 1022.63 |
1620604800000 | 1026.19 |
1620691200000 | 1008.52 |
1620777600000 | 1011.59 |
1620864000000 | 1014.65 |
1620950400000 | 1024.34 |
1621209600000 | 1026.1 |
1621296000000 | 1024.27 |
1621382400000 | 1017.25 |
1621468800000 | 1030.44 |
1621555200000 | 1037.9 |
1621814400000 | 1040.08 |
1621900800000 | 1042.96 |
1621987200000 | 1047.4 |
1622073600000 | 1045.38 |
1622160000000 | 1054.17 |
1622419200000 | 1051.02 |
1622505600000 | 1055.52 |
1622592000000 | 1060.8699 |
1622678400000 | 1059.1099 |
1622764800000 | 1061.14 |
1623024000000 | 1067.3 |
1623110400000 | 1068.32 |
1623196800000 | 1068.3599 |
1623283200000 | 1065.08 |
1623369600000 | 1072.07 |
1623628800000 | 1074.6099 |
1623715200000 | 1080.44 |
1623801600000 | 1084.25 |
1623888000000 | 1087.28 |
1623974400000 | 1070.53 |
1624233600000 | 1074.93 |
1624320000000 | 1076.71 |
1624406400000 | 1064.43 |
1624492800000 | 1069.15 |
1624579200000 | 1071.97 |
1624838400000 | 1069.66 |
1624924800000 | 1073.92 |
1625011200000 | 1062.31 |
1625097600000 | 1066.1199 |
1625184000000 | 1067.32 |
1625443200000 | 1069.35 |
1625529600000 | 1065.44 |
1625616000000 | 1078.24 |
1625702400000 | 1050.08 |
1625788800000 | 1067.8 |
1626048000000 | 1075.71 |
1626134400000 | 1079.15 |
1626220800000 | 1082.18 |
1626307200000 | 1070.47 |
1626393600000 | 1067.88 |
1626652800000 | 1047.21 |
1626739200000 | 1048.6199 |
1626825600000 | 1061.39 |
1626912000000 | 1056.59 |
1626998400000 | 1075.35 |
1627257600000 | 1068.3 |
1627344000000 | 1058.72 |
1627430400000 | 1064.32 |
1627516800000 | 1066.3 |
1627603200000 | 1059.91 |
1627862400000 | 1072.55 |
1627948800000 | 1079.71 |
1628035200000 | 1081.03 |
1628121600000 | 1077.73 |
1628208000000 | 1077.48 |
1628467200000 | 1079.18 |
1628553600000 | 1080.14 |
1628640000000 | 1083.56 |
1628726400000 | 1086.16 |
1628812800000 | 1087.39 |
1629072000000 | 1073.99 |
1629158400000 | 1072.7 |
1629244800000 | 1051.77 |
1629331200000 | 1021.63 |
1629417600000 | 1027.08 |
1629676800000 | 1038.91 |
1629763200000 | 1030.9 |
1629849600000 | 1029.09 |
1629936000000 | 1028.06 |
1630022400000 | 1028.05 |
1630281600000 | 1029.2 |
1630368000000 | 1028.35 |
1630454400000 | 1038.59 |
1630540800000 | 1037.54 |
1630627200000 | 1030.67 |
1630886400000 | 1041.06 |
1630972800000 | 1043.02 |
1631059200000 | 1036.92 |
1631145600000 | 1039.55 |
1631232000000 | 1042.65 |
1631491200000 | 1041.14 |
1631577600000 | 1035.67 |
1631664000000 | 1017.47 |
1631750400000 | 1016.84 |
1631836800000 | 1016.09 |
1632096000000 | 1003.74 |
1632182400000 | 1016.15 |
1632268800000 | 1022.93 |
1632355200000 | 1032.51 |
1632441600000 | 1019.51 |
1632700800000 | 1010.79 |
1632787200000 | 989.72 |
1632873600000 | 997.33 |
1632960000000 | 989.24 |
1633046400000 | 989.36 |
1633305600000 | 985.09 |
1633392000000 | 989.05 |
1633478400000 | 975.96 |
1633564800000 | 989.78 |
1633651200000 | 982.49 |
1633910400000 | 983.2 |
1633996800000 | 983.43 |
1634083200000 | 1001.06 |
1634169600000 | 1015.99 |
1634256000000 | 1018.72 |
1634515200000 | 1007.76 |
1634601600000 | 1003.19 |
1634688000000 | 1012.8 |
1634774400000 | 1020.89 |
1634860800000 | 1033.24 |
1635120000000 | 1027.52 |
1635206400000 | 1040.63 |
1635292800000 | 1036.24 |
1635379200000 | 1042.32 |
1635465600000 | 1045.27 |
1635724800000 | 1049.32 |
1635811200000 | 1051.13 |
1635897600000 | 1055.69 |
1635984000000 | 1061.52 |
1636070400000 | 1072.52 |
1636329600000 | 1070.46 |
1636416000000 | 1071.14 |
1636502400000 | 1066.75 |
1636588800000 | 1070.19 |
1636675200000 | 1090.8 |
1636934400000 | 1097.71 |
1637020800000 | 1104.38 |
1637107200000 | 1103.42 |
1637193600000 | 1102.65 |
1637280000000 | 1108.31 |
1637539200000 | 1104.74 |
1637625600000 | 1093.3699 |
1637712000000 | 1096.8699 |
1637798400000 | 1106.68 |
1637884800000 | 1065 |
1638144000000 | 1073.13 |
1638230400000 | 1060.13 |
1638316800000 | 1073.69 |
1638403200000 | 1062.39 |
1638489600000 | 1059.89 |
1638748800000 | 1070.97 |
1638835200000 | 1103.67 |
1638921600000 | 1092.04 |
1639008000000 | 1092.92 |
1639094400000 | 1095.13 |
1639353600000 | 1090.45 |
1639440000000 | 1079.83 |
1639526400000 | 1082.8 |
1639612800000 | 1087.21 |
1639699200000 | 1076.42 |
1639958400000 | 1070.1 |
1640044800000 | 1076.25 |
1640131200000 | 1087.32 |
1640217600000 | 1094.21 |
1640304000000 | 1092.06 |
1640563200000 | 1097.95 |
1640649600000 | 1103.73 |
1640736000000 | 1105.29 |
1640822400000 | 1105.22 |
1640908800000 | 1102.05 |
1641168000000 | 1108.32 |
1641254400000 | 1124.48 |
1641340800000 | 1131.83 |
1641427200000 | 1104.7 |
1641513600000 | 1093.3 |
1641772800000 | 1075.16 |
1641859200000 | 1084.15 |
1641945600000 | 1082.97 |
1642032000000 | 1070.14 |
1642118400000 | 1056.44 |
1642377600000 | 1063.68 |
1642464000000 | 1047.18 |
1642550400000 | 1070.16 |
1642636800000 | 1074.35 |
1642723200000 | 1060.67 |
1642982400000 | 1039.79 |
1643068800000 | 1040.54 |
1643155200000 | 1046.98 |
1643241600000 | 1050.57 |
1643328000000 | 1046.31 |
1643587200000 | 1056.22 |
1643673600000 | 1067.2 |
1643760000000 | 1071.22 |
1643846400000 | 1051.51 |
1643932800000 | 1038.66 |
1644192000000 | 1043.54 |
1644278400000 | 1042.49 |
1644364800000 | 1053.83 |
1644451200000 | 1041.9 |
1644537600000 | 1041 |
1644796800000 | 1025.71 |
1644883200000 | 1042.75 |
1644969600000 | 1038.44 |
1645056000000 | 1040.81 |
1645142400000 | 1041.3 |
1645401600000 | 1028.2 |
1645488000000 | 1023.68 |
1645574400000 | 1022.2 |
1645660800000 | 978.13 |
1645747200000 | 1011.73 |
1646006400000 | 1009.43 |
1646092800000 | 977.76 |
1646179200000 | 985.86 |
1646265600000 | 961.21 |
1646352000000 | 917.77 |
1646611200000 | 898.14 |
1646697600000 | 882.76 |
1646784000000 | 939.66 |
1646870400000 | 914.55 |
1646956800000 | 920.48 |
1647216000000 | 926.98 |
1647302400000 | 917.43 |
1647388800000 | 955.94 |
1647475200000 | 958.62 |
1647561600000 | 971.43 |
1647820800000 | 961.84 |
1647907200000 | 977.08 |
1647993600000 | 956.96 |
1648080000000 | 952.38 |
1648166400000 | 953.47 |
1648425600000 | 960.99 |
1648512000000 | 991.45 |
1648598400000 | 983.66 |
1648684800000 | 968.79 |
1648771200000 | 974.68 |
1649030400000 | 989.56 |
1649116800000 | 992.52 |
1649203200000 | 971.62 |
1649289600000 | 962.99 |
1649376000000 | 974.24 |
1649635200000 | 959.19 |
1649721600000 | 961.83 |
1649808000000 | 960.41 |
1649894400000 | 972.07 |
1650326400000 | 962.53 |
1650412800000 | 974.69 |
1650499200000 | 984.44 |
1650585600000 | 969.47 |
1650844800000 | 946.19 |
1650931200000 | 939 |
1651017600000 | 942.97 |
1651104000000 | 950.89 |
1651190400000 | 960.89 |
1651449600000 | 948.27 |
1651536000000 | 940.34 |
1651622400000 | 929.28 |
1651708800000 | 913.75 |
1651795200000 | 893.06 |
1652054400000 | 874.57 |
1652140800000 | 886.29 |
1652227200000 | 913.35 |
1652313600000 | 907.3 |
1652400000000 | 926.97 |
1652659200000 | 922.97 |
1652745600000 | 934.82 |
1652832000000 | 918.44 |
1652918400000 | 899.3 |
1653004800000 | 889.78 |
1653264000000 | 898.19 |
1653350400000 | 885.45 |
1653436800000 | 889.73 |
1653523200000 | 900.61 |
1653609600000 | 922.73 |
1653868800000 | 934.53 |
1653955200000 | 943.13 |
1654041600000 | 935.8 |
1654128000000 | 946.97 |
1654214400000 | 945.24 |
1654473600000 | 952.41 |
1654560000000 | 948.11 |
1654646400000 | 941.32 |
1654732800000 | 927.25 |
1654819200000 | 910.61 |
1655078400000 | 889.01 |
1655164800000 | 876.46 |
1655251200000 | 889.67 |
1655337600000 | 871.49 |
1655424000000 | 874.19 |
1655683200000 | 878.07 |
1655769600000 | 886.01 |
1655856000000 | 884.37 |
1655942400000 | 894.43 |
1656028800000 | 920.17 |
1656288000000 | 917.24 |
1656374400000 | 923.65 |
1656460800000 | 922.37 |
1656547200000 | 910.87 |
1656633600000 | 911.69 |
1656892800000 | 917.69 |
1656979200000 | 903.98 |
1657065600000 | 931.35 |
1657152000000 | 933.44 |
1657238400000 | 931.65 |
1657497600000 | 929.03 |
1657584000000 | 942.35 |
1657670400000 | 936.38 |
1657756800000 | 929.85 |
1657843200000 | 937.15 |
1658102400000 | 945.7 |
1658188800000 | 965.76 |
1658275200000 | 958.3 |
1658361600000 | 963.3 |
1658448000000 | 968.25 |
1658707200000 | 973.22 |
1658793600000 | 971.18 |
1658880000000 | 974.9 |
1658966400000 | 990.61 |
1659052800000 | 1003.6 |
1659312000000 | 1010.46 |
1659398400000 | 1000.87 |
1659484800000 | 1009.09 |
1659571200000 | 1012.47 |
1659657600000 | 999.03 |
1659916800000 | 1008.26 |
1660003200000 | 997.46 |
1660089600000 | 1005.99 |
1660176000000 | 1007.8 |
1660262400000 | 1006.93 |
1660521600000 | 1013.72 |
1660608000000 | 1012.94 |
1660694400000 | 1012.12 |
1660780800000 | 1014.02 |
1660867200000 | 1009.64 |
1661126400000 | 1000.68 |
1661212800000 | 990.81 |
1661299200000 | 1001.15 |
1661385600000 | 1000.11 |
1661472000000 | 979.19 |
1661731200000 | 970.08 |
1661817600000 | 967.25 |
1661904000000 | 954.79 |
1661990400000 | 935.15 |
1662076800000 | 946.09 |
1662336000000 | 940.37 |
1662422400000 | 947.4 |
1662508800000 | 944.03 |
1662595200000 | 943.88 |
1662681600000 | 956.93 |
1662940800000 | 970.27 |
1663027200000 | 957.91 |
1663113600000 | 951.84 |
1663200000000 | 938.52 |
1663286400000 | 926.78 |
1663545600000 | 927.23 |
1663632000000 | 926.14 |
1663718400000 | 936.05 |
1663804800000 | 918.35 |
1663891200000 | 893.04 |
1664150400000 | 896.9 |
1664236800000 | 891.47 |
1664323200000 | 896.3 |
1664409600000 | 886.14 |
1664496000000 | 887.44 |
1664755200000 | 887.35 |
1664841600000 | 919.01 |
1664928000000 | 909.44 |
1665014400000 | 905.53 |
1665100800000 | 893.74 |
1665360000000 | 887.52 |
1665446400000 | 890.02 |
1665532800000 | 894.67 |
1665619200000 | 888.42 |
1665705600000 | 897.05 |
1665964800000 | 911.36 |
1666051200000 | 910.26 |
1666137600000 | 903.03 |
1666224000000 | 910.65 |
1666310400000 | 895.6 |
1666569600000 | 902.26 |
1666656000000 | 921.85 |
1666742400000 | 921.68 |
1666828800000 | 914.89 |
1666915200000 | 912.57 |
1667174400000 | 913.25 |
1667260800000 | 920.91 |
1667347200000 | 905.9 |
1667433600000 | 895.99 |
1667520000000 | 930.6 |
1667779200000 | 928.73 |
1667865600000 | 935.83 |
1667952000000 | 934.63 |
1668038400000 | 959.96 |
1668124800000 | 970.72 |
1668384000000 | 971.84 |
1668470400000 | 974.5 |
1668556800000 | 970.12 |
1668643200000 | 969.97 |
1668729600000 | 978.75 |
1668988800000 | 981.35 |
1669075200000 | 980.16 |
1669161600000 | 989.07 |
1669248000000 | 991.48 |
1669334400000 | 988.1 |
1669593600000 | 989.7 |
1669680000000 | 989.29 |
1669766400000 | 1011.7 |
1669852800000 | 1015.06 |
1669939200000 | 1012.12 |
1670198400000 | 1005.44 |
1670284800000 | 1005.75 |
1670371200000 | 999.15 |
1670457600000 | 997.49 |
1670544000000 | 1001.38 |
1670803200000 | 995.08 |
1670889600000 | 1003.99 |
1670976000000 | 1007.44 |
1671062400000 | 974.87 |
1671148800000 | 968.35 |
1671408000000 | 968.36 |
1671494400000 | 957.49 |
1671580800000 | 976.34 |
1671667200000 | 964.47 |
1671753600000 | 959.34 |
1672099200000 | 968.33 |
1672185600000 | 969.3 |
1672272000000 | 974.16 |
1672358400000 | 959.97 |
1672617600000 | 968.29 |
1672704000000 | 986.27 |
1672790400000 | 1014 |
1672876800000 | 1008.7 |
1672963200000 | 1024.46 |
1673222400000 | 1031.35 |
1673308800000 | 1023.75 |
1673395200000 | 1031.68 |
1673481600000 | 1035.46 |
1673568000000 | 1045.42 |
1673827200000 | 1051.1 |
1673913600000 | 1056.06 |
1674000000000 | 1053.21 |
1674086400000 | 1035.73 |
1674172800000 | 1039.93 |
1674432000000 | 1045.35 |
1674518400000 | 1043.93 |
1674604800000 | 1039.42 |
1674691200000 | 1047.17 |
1674777600000 | 1048.27 |
1675036800000 | 1052.7 |
1675123200000 | 1052.8599 |
1675209600000 | 1047.88 |
1675296000000 | 1062.1 |
1675382400000 | 1074.95 |
1675641600000 | 1061.24 |
1675728000000 | 1053.97 |
1675814400000 | 1050.88 |
1675900800000 | 1058.48 |
1675987200000 | 1045.43 |
1676246400000 | 1065.63 |
1676332800000 | 1065.35 |
1676419200000 | 1073.69 |
1676505600000 | 1076.59 |
1676592000000 | 1072.99 |
1676851200000 | 1067.8599 |
1676937600000 | 1070.67 |
1677024000000 | 1073.09 |
1677110400000 | 1069.46 |
1677196800000 | 1049.3699 |
1677456000000 | 1062.48 |
1677542400000 | 1056.44 |
1677628800000 | 1049.74 |
1677715200000 | 1062.46 |
1677801600000 | 1068.21 |
1678060800000 | 1069.39 |
1678147200000 | 1064.35 |
1678233600000 | 1062.1 |
1678320000000 | 1059.97 |
1678406400000 | 1054.05 |
1678665600000 | 1033.15 |
1678752000000 | 1048.09 |
1678838400000 | 1025.49 |
1678924800000 | 1047.75 |
1679011200000 | 1032.58 |
1679270400000 | 1048.05 |
1679356800000 | 1054.71 |
1679443200000 | 1064.5 |
1679529600000 | 1063.13 |
1679616000000 | 1062.81 |
1679875200000 | 1069.52 |
1679961600000 | 1065.38 |
1680048000000 | 1076.8699 |
1680134400000 | 1083.34 |
1680220800000 | 1096.88 |
1680480000000 | 1099.04 |
1680566400000 | 1101.6199 |
1680652800000 | 1101.06 |
1680739200000 | 1087.56 |
1681171200000 | 1096.56 |
1681257600000 | 1090.28 |
1681344000000 | 1115.96 |
1681430400000 | 1124.98 |
1681689600000 | 1118.71 |
1681776000000 | 1124.51 |
1681862400000 | 1129.71 |
1681948800000 | 1138.05 |
1682035200000 | 1144.8599 |
1682294400000 | 1145.04 |
1682380800000 | 1140.88 |
1682467200000 | 1127.47 |
1682553600000 | 1134.51 |
1682640000000 | 1135.23 |
1682899200000 | 1135.94 |
1682985600000 | 1130.43 |
1683072000000 | 1137.15 |
1683158400000 | 1128.1099 |
1683244800000 | 1133.91 |
1683504000000 | 1140.21 |
1683590400000 | 1133.03 |
1683676800000 | 1119.3699 |
1683763200000 | 1130.99 |
1683849600000 | 1132.98 |
1684108800000 | 1134.51 |
1684195200000 | 1129.39 |
1684281600000 | 1123.75 |
1684368000000 | 1121.44 |
1684454400000 | 1120.65 |
1684713600000 | 1122.38 |
1684800000000 | 1094.57 |
1684886400000 | 1072.51 |
1684972800000 | 1074.06 |
1685059200000 | 1089.17 |
1685318400000 | 1086.4 |
1685404800000 | 1076.84 |
1685491200000 | 1057.48 |
1685577600000 | 1055.65 |
1685664000000 | 1077.3 |
1685923200000 | 1066.7 |
1686009600000 | 1066.56 |
1686096000000 | 1063.28 |
1686182400000 | 1061.75 |
1686268800000 | 1062.3699 |
1686528000000 | 1073.78 |
1686614400000 | 1079.59 |
1686700800000 | 1084.55 |
1686787200000 | 1082.07 |
1686873600000 | 1101.1099 |
1687132800000 | 1087.73 |
1687219200000 | 1082.43 |
1687305600000 | 1076.01 |
1687392000000 | 1076.23 |
1687478400000 | 1073.81 |
1687737600000 | 1074.46 |
1687824000000 | 1076.32 |
1687910400000 | 1080.79 |
1687996800000 | 1084.8 |
1688083200000 | 1097.44 |
1688342400000 | 1092.6199 |
1688428800000 | 1094.65 |
1688515200000 | 1085.32 |
1688601600000 | 1054.1099 |
1688688000000 | 1055.28 |
1688947200000 | 1058.56 |
1689033600000 | 1072.97 |
1689120000000 | 1089.92 |
1689206400000 | 1096.22 |
1689292800000 | 1102.71 |
1689552000000 | 1074.38 |
1689638400000 | 1077.2 |
1689724800000 | 1078.98 |
1689811200000 | 1076.65 |
1689897600000 | 1089.47 |
1690156800000 | 1081.64 |
1690243200000 | 1092.27 |
1690329600000 | 1073.08 |
1690416000000 | 1095.35 |
1690502400000 | 1101.81 |
1690761600000 | 1101.49 |
1690848000000 | 1087.81 |
1690934400000 | 1072.8599 |
1691020800000 | 1066.77 |
1691107200000 | 1066.81 |
1691366400000 | 1065.7 |
1691452800000 | 1056.79 |
1691539200000 | 1059.21 |
1691625600000 | 1082.05 |
1691712000000 | 1065.33 |
1691971200000 | 1066.58 |
1692057600000 | 1053.9 |
1692144000000 | 1054.44 |
1692230400000 | 1041.91 |
1692316800000 | 1033.68 |
1692576000000 | 1034.49 |
1692662400000 | 1038.02 |
1692748800000 | 1040.44 |
1692835200000 | 1036.6199 |
1692921600000 | 1036.82 |
1693180800000 | 1045.81 |
1693267200000 | 1057.8 |
1693353600000 | 1058.15 |
1693440000000 | 1047.17 |
1693526400000 | 1042.73 |
1693785600000 | 1042.43 |
1693872000000 | 1032.98 |
1693958400000 | 1010.69 |
1694044800000 | 1007.04 |
1694131200000 | 1017.9 |
1694390400000 | 1023.05 |
1694476800000 | 1015.32 |
1694563200000 | 1010.96 |
1694649600000 | 1022.67 |
1694736000000 | 1037.23 |
1694995200000 | 1022.67 |
1695081600000 | 1015.19 |
1695168000000 | 1021.77 |
1695254400000 | 1007.74 |
1695340800000 | 1009.41 |
1695600000000 | 988.85 |
1695686400000 | 977.83 |
1695772800000 | 972.06 |
1695859200000 | 974.92 |
1695945600000 | 985.97 |
1696204800000 | 980.03 |
1696291200000 | 971.49 |
1696377600000 | 971.32 |
1696464000000 | 977.85 |
1696550400000 | 981.28 |
1696809600000 | 971.28 |
1696896000000 | 993.61 |
1696982400000 | 973.66 |
1697068800000 | 964.07 |
1697155200000 | 949.12 |
1697414400000 | 953.98 |
1697500800000 | 955.42 |
1697587200000 | 955.36 |
1697673600000 | 955.01 |
1697760000000 | 945.33 |
1698019200000 | 949.93 |
1698105600000 | 961.5 |
1698192000000 | 960.51 |
1698278400000 | 946.23 |
1698364800000 | 935.54 |
1698624000000 | 942.98 |
1698710400000 | 949.44 |
1698796800000 | 953.32 |
1698883200000 | 971.86 |
1698969600000 | 975.38 |
1699228800000 | 971.91 |
1699315200000 | 974.56 |
1699401600000 | 981.98 |
1699488000000 | 993.9 |
1699574400000 | 969.92 |
1699833600000 | 973.69 |
1699920000000 | 995.01 |
1700006400000 | 999.77 |
1700092800000 | 984.77 |
1700179200000 | 991.7 |
1700438400000 | 993.37 |
1700524800000 | 993.51 |
1700611200000 | 1002.59 |
1700697600000 | 999.8 |
1700784000000 | 999.19 |
1701043200000 | 996.38 |
1701129600000 | 986.67 |
1701216000000 | 989.4 |
1701302400000 | 995.54 |
1701388800000 | 1001.5 |
1701648000000 | 1004.82 |
1701734400000 | 1010.55 |
1701820800000 | 1010.89 |
1701907200000 | 1007.15 |
1701993600000 | 1019.55 |
1702252800000 | 1022.18 |
1702339200000 | 1020.69 |
1702425600000 | 1021.44 |
1702512000000 | 1033.47 |
1702598400000 | 1030.6199 |
1702857600000 | 1023.77 |
1702944000000 | 1026.91 |
1703030400000 | 1028.33 |
1703116800000 | 1021.95 |
1703203200000 | 1015.34 |
1703635200000 | 1015.31 |
1703721600000 | 1012.62 |
1703808000000 | 1015.15 |
1704153600000 | 1009.56 |
1704240000000 | 994.11 |
1704326400000 | 994.31 |
1704412800000 | 988.56 |
1704672000000 | 996.66 |
1704758400000 | 995.12 |
1704844800000 | 996.4 |
1704931200000 | 986.6 |
1705017600000 | 989.69 |
1705276800000 | 979.58 |
1705363200000 | 974.92 |
1705449600000 | 957.92 |
1705536000000 | 969.22 |
1705622400000 | 966.41 |
1705881600000 | 970.96 |
1705968000000 | 974.75 |
1706054400000 | 981.84 |
1706140800000 | 985.54 |
1706227200000 | 1037.3 |
1706486400000 | 1040.77 |
1706572800000 | 1044.21 |
1706659200000 | 1039.95 |
1706745600000 | 1038.3699 |
1706832000000 | 1043.02 |
1707091200000 | 1048.56 |
1707177600000 | 1051.9 |
1707264000000 | 1050.75 |
1707350400000 | 1070.79 |
1707436800000 | 1065.1 |
1707696000000 | 1076.08 |
1707782400000 | 1060.84 |
1707868800000 | 1064.14 |
1707955200000 | 1074.68 |
1708041600000 | 1080.91 |
1708300800000 | 1082.82 |
1708387200000 | 1084.52 |
1708473600000 | 1083.59 |
1708560000000 | 1095.26 |
1708646400000 | 1101.4 |
1708905600000 | 1096.15 |
1708992000000 | 1095.05 |
1709078400000 | 1081.88 |
1709164800000 | 1079.54 |
1709251200000 | 1084.48 |
1709510400000 | 1077.8699 |
1709596800000 | 1071.01 |
1709683200000 | 1070.24 |
1709769600000 | 1079.71 |
1709856000000 | 1086.42 |
1710115200000 | 1089.45 |
1710201600000 | 1100.47 |
1710288000000 | 1108.99 |
1710374400000 | 1112.1 |
1710460800000 | 1091.01 |
1710720000000 | 1084.83 |
1710806400000 | 1086.72 |
1710892800000 | 1070.98 |
1710979200000 | 1071.34 |
1711065600000 | 1063.44 |
1711324800000 | 1063.52 |
1711411200000 | 1063.96 |
1711497600000 | 1071.81 |
1711584000000 | 1076.39 |
1712016000000 | 1061.03 |
1712102400000 | 1054.79 |
1712188800000 | 1056.07 |
1712275200000 | 1038.99 |
1712534400000 | 1041.08 |
1712620800000 | 1033.51 |
1712707200000 | 1031.89 |
1712793600000 | 1031.04 |
1712880000000 | 1021.32 |
1713139200000 | 1029.38 |
1713225600000 | 1017.58 |
1713312000000 | 1034.16 |
1713398400000 | 1033.69 |
1713484800000 | 1039.96 |
1713744000000 | 1044.7 |
1713830400000 | 1050.52 |
1713916800000 | 1048.26 |
1714003200000 | 1043.69 |
1714089600000 | 1058.28 |
1714348800000 | 1054.55 |
1714435200000 | 1049.5 |
1714521600000 | 1048.73 |
1714608000000 | 1047.84 |
1714694400000 | 1060.83 |
1714953600000 | 1061.8 |
1715040000000 | 1068.49 |
1715126400000 | 1071.34 |
1715212800000 | 1076.19 |
1715299200000 | 1079.98 |
1715558400000 | 1079.28 |
1715644800000 | 1085.26 |
1715731200000 | 1087.65 |
1715817600000 | 1087.15 |
1715904000000 | 1089.72 |
1716163200000 | 1087.35 |
1716249600000 | 1080.39 |
1716336000000 | 1068.25 |
1716422400000 | 1068.9 |
1716508800000 | 1065.83 |
1716768000000 | 1069.92 |
1716854400000 | 1060.19 |
1716940800000 | 1045.9 |
1717027200000 | 1057.51 |
1717113600000 | 1063.29 |
1717372800000 | 1067.51 |
1717459200000 | 1069.43 |
1717545600000 | 1080.6099 |
1717632000000 | 1086.73 |
1717718400000 | 1087.29 |
1717977600000 | 1076.8599 |
1718064000000 | 1068.73 |
1718150400000 | 1074.79 |
1718236800000 | 1069.98 |
1718323200000 | 1055.05 |
1718582400000 | 1056.22 |
1718668800000 | 1051.43 |
1718755200000 | 1048.72 |
1718841600000 | 1056.82 |
1718928000000 | 1055.6199 |
1719187200000 | 1064.7 |
1719273600000 | 1067.42 |
1719360000000 | 1062.25 |
1719446400000 | 1048.06 |
1719532800000 | 1037.57 |
1719792000000 | 1035.19 |
1719878400000 | 1029.03 |
1719964800000 | 1033.22 |
1720051200000 | 1038.48 |
1720137600000 | 1038.63 |
1720396800000 | 1029.75 |
1720483200000 | 1022.54 |
1720569600000 | 1033.5 |
1720656000000 | 1044.65 |
1720742400000 | 1061.1 |
1721001600000 | 1039.23 |
1721088000000 | 1030.07 |
1721174400000 | 1035.43 |
1721260800000 | 1040.77 |
1721347200000 | 1031.3699 |
1721606400000 | 1041.09 |
1721692800000 | 1039.01 |
1721779200000 | 1021.54 |
1721865600000 | 1023.7 |
1721952000000 | 1040.6199 |
1722211200000 | 1031.43 |
1722297600000 | 1032.22 |
1722384000000 | 1034.96 |
1722470400000 | 1025.83 |
1722556800000 | 1007.88 |
1722816000000 | 991.45 |
1722902400000 | 990.92 |
1722988800000 | 1004.88 |
1723075200000 | 1002.59 |
1723161600000 | 1001.97 |
1723420800000 | 999.58 |
1723507200000 | 1003.75 |
1723593600000 | 1011.97 |
1723680000000 | 1023.58 |
1723766400000 | 1023.06 |
1724025600000 | 1034.55 |
1724112000000 | 1033.65 |
1724198400000 | 1040.72 |
1724284800000 | 1046.24 |
1724371200000 | 1050.41 |
1724630400000 | 1051.09 |
1724716800000 | 1045.59 |
1724803200000 | 1046.2 |
1724889600000 | 1056.28 |
1724976000000 | 1056.99 |
1725235200000 | 1055.98 |
1725321600000 | 1057.05 |
1725408000000 | 1035.75 |
1725494400000 | 1021.57 |
1725580800000 | 1011.33 |
1725840000000 | 1012.98 |
1725926400000 | 1006.73 |
1726012800000 | 1001.72 |
1726099200000 | 1002.47 |
1726185600000 | 1007.29 |
1726444800000 | 1003.95 |
1726531200000 | 1005.26 |
1726617600000 | 995.86 |
1726704000000 | 1010.74 |
1726790400000 | 989.34 |
1727049600000 | 994.21 |
1727136000000 | 1013.31 |
1727222400000 | 1016.82 |
1727308800000 | 1063.3 |
1727395200000 | 1082.17 |
1727654400000 | 1068.85 |
1727740800000 | 1050.45 |
1727827200000 | 1052.69 |
1727913600000 | 1039.48 |
1728000000000 | 1042.97 |
1728259200000 | 1051.08 |
1728345600000 | 1036.3699 |
1728432000000 | 1041.22 |
1728518400000 | 1038.06 |
1728604800000 | 1039.95 |
1728864000000 | 1035.1 |
1728950400000 | 1028.5 |
1729036800000 | 1014.39 |
1729123200000 | 1021.14 |
1729209600000 | 1024.58 |
1729468800000 | 1011.64 |
1729555200000 | 1012.32 |
1729641600000 | 1006.82 |
1729728000000 | 1018.01 |
1729814400000 | 1015.5 |
1730073600000 | 1023.35 |
1730160000000 | 1020.51 |
1730246400000 | 1005.74 |
1730332800000 | 992.23 |
1730419200000 | 1002.87 |
1730678400000 | 997.02 |
1730764800000 | 996.74 |
1730851200000 | 988.57 |
1730937600000 | 1003.21 |
1731024000000 | 978.81 |
1731283200000 | 983.11 |
1731369600000 | 959.41 |
1731456000000 | 960.78 |
1731542400000 | 972.9 |
1731628800000 | 973.51 |
1731888000000 | 973.29 |
1731974400000 | 965.67 |
1732060800000 | 964.67 |
1732147200000 | 963.51 |
1732233600000 | 982.4 |
1732492800000 | 992.98 |
1732579200000 | 996.25 |
1732665600000 | 995.98 |
1732752000000 | 990.34 |
1732838400000 | 995.11 |
STOXX Europe 600 Personal & Household Goods | STOXX Europe 600 | |
---|---|---|
2017 | 9.4615497331082 | 7.8053946107739 |
2018 | -15.962466010985 | -13.432987167279 |
2019 | 27.37120405035 | 23.558588363471 |
2020 | 3.550185161667 | -4.0731097535805 |
2021 | 18.293266729985 | 22.43694868497 |
2022 | -13.032571052553 | -13.036956622419 |
2023 | 5.840483846781 | 12.94401364524 |
2024 | -2.1635841713371 | 7.1818201939383 |
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 | CH0019112330 | SXQP | SXQP INDEX | .SXQP |
Net Return EUR | CH0019112447 | SXQR | SXQR INDEX | .SXQR |
Price USD | CH0019112405 | SXQL | SXQL INDEX | .SXQL |
Net Return USD | CH0019112496 | SXQV | SXQV INDEX | .SXQV |
Gross Return EUR | CH0102634976 | SXQGR | SXQGR INDEX | .SXQGR |
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.) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | - |
History | - |
Inception date | - |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 18.426% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 14.650% |
L'OREAL | Consumer Products and Services | France | 9.661% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 8.828% |
BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 8.683% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 8.626% |
RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 4.954% |
ADIDAS | Consumer Products and Services | Germany | 4.514% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 2.969% |
Essity B | Personal Care, Drug and Grocery Stores | Sweden | 1.912% |
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.