Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX US 2000
Index Description
The STOXX US 2000 Index is a free float market capitalization weighted index designed to represent the performance of the smallest 2000 companies selected by full market capitalization from the STOXX US All Cap Index. The weights are adjusted for foreign ownership restriction. The STOXX US 2000 Index is suitable for global investment products which include funds exchange traded funds and derivatives. The index is derived from STOXX World Equity Index series.
Key facts
- The index includes the smallest 2000 US companies selected by full market capitalization from the STOXX US All Cap Index.
- Index components are weighted by free float market capitalization, with an adjustment for foreign ownership restrictions.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX US 2000 | 8,815.4 | 8,127.6 | 4.1 | 2.3 | 42.7 | 0.0 | 0.5 | 0.0 | 3.1 |
STOXX US All Cap | 58,605.4 | 55,865.5 | 23.2 | 3.2 | 3,434.8 | 0.0 | 6.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 15.4 |
---|---|
Technology | 13.8 |
Health Care | 12.2 |
Real Estate | 6.9 |
Financial Services | 5.7 |
Banks | 5.2 |
Construction and Materials | 4.8 |
Energy | 4.4 |
Consumer Products and Services | 4.4 |
Insurance | 4.0 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX US 2000 | -0.9 | 10.6 | 33.0 | 2.1 | 51.6 | N/A | N/A | 34.2 | 0.7 | 8.8 |
STOXX US All Cap | -0.8 | 18.6 | 36.3 | 18.3 | 83.0 | N/A | N/A | 36.1 | 5.7 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX US 2000 | N/A | N/A | 16.9 | 20.9 | 25.2 | N/A | N/A | 1.7 | -0.1 | 0.3 |
STOXX US All Cap | N/A | N/A | 12.7 | 18.2 | 21.8 | N/A | N/A | 2.3 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX US 2000 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 7.1 | 8.8 | 9.4 | 8.0 | 8.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX US 2000 | 0.9 | 1.1 | 1.1 | 1.1 | 1.1 | -0.2 | -1.0 | -0.3 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2024
SIZE INDICES
STOXX US 2000
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 US 2000 | 46.5 | 24.3 | 19.1 | 19.1 | 2.5 | 1.4 | 1.4 | 17.1 |
STOXX US All Cap | 30.1 | 24.4 | 25.4 | 25.4 | 4.8 | 1.3 | 2.7 | 25.2 |
Performance and annual returns
STOXX US 2000 | |
---|---|
866764800000 | 117.73 |
867024000000 | 117.07 |
867110400000 | 117.73 |
867196800000 | 117.38 |
867283200000 | 117.1 |
867369600000 | 117.96 |
867628800000 | 119.18 |
867715200000 | 119.24 |
867801600000 | 119.85 |
867888000000 | 120.41 |
868233600000 | 120.24 |
868320000000 | 120.82 |
868406400000 | 120.47 |
868492800000 | 121.21 |
868579200000 | 122.1 |
868838400000 | 122.47 |
868924800000 | 123.12 |
869011200000 | 124.22 |
869097600000 | 123.79 |
869184000000 | 123.04 |
869443200000 | 122.28 |
869529600000 | 123.33 |
869616000000 | 123.83 |
869702400000 | 123.98 |
869788800000 | 124.13 |
870048000000 | 124.06 |
870134400000 | 124.39 |
870220800000 | 125.75 |
870307200000 | 126.03 |
870393600000 | 125.87 |
870652800000 | 126.23 |
870739200000 | 127.12 |
870825600000 | 127.95 |
870912000000 | 127.65 |
870998400000 | 125.79 |
871257600000 | 125.45 |
871344000000 | 125.21 |
871430400000 | 125.25 |
871516800000 | 125.24 |
871603200000 | 124.11 |
871862400000 | 123.98 |
871948800000 | 125.56 |
872035200000 | 127.01 |
872121600000 | 126.34 |
872208000000 | 125.99 |
872467200000 | 126.76 |
872553600000 | 126.86 |
872640000000 | 127.55 |
872726400000 | 127.74 |
872812800000 | 128.03 |
873158400000 | 129.08 |
873244800000 | 129.51 |
873331200000 | 129.73 |
873417600000 | 130.44 |
873676800000 | 131.18 |
873763200000 | 131.62 |
873849600000 | 131.31 |
873936000000 | 130.99 |
874022400000 | 132.35 |
874281600000 | 132.54 |
874368000000 | 134 |
874454400000 | 134.31 |
874540800000 | 134.68 |
874627200000 | 134.92 |
874886400000 | 135.39 |
874972800000 | 135.22 |
875059200000 | 135.04 |
875145600000 | 134.85 |
875232000000 | 135.21 |
875491200000 | 136.13 |
875577600000 | 136.68 |
875664000000 | 137.01 |
875750400000 | 137.48 |
875836800000 | 138.24 |
876096000000 | 138.99 |
876182400000 | 139.52 |
876268800000 | 139.33 |
876355200000 | 139.6 |
876441600000 | 139.55 |
876700800000 | 139.63 |
876787200000 | 139.28 |
876873600000 | 138.98 |
876960000000 | 137.46 |
877046400000 | 135.18 |
877305600000 | 136.84 |
877392000000 | 138.33 |
877478400000 | 138.19 |
877564800000 | 135.67 |
877651200000 | 135.21 |
877910400000 | 126.99 |
877996800000 | 129.77 |
878083200000 | 131.03 |
878169600000 | 129.29 |
878256000000 | 130.66 |
878515200000 | 132.96 |
878601600000 | 133.46 |
878688000000 | 134.24 |
878774400000 | 133.65 |
878860800000 | 131.51 |
879120000000 | 131.73 |
879206400000 | 131.15 |
879292800000 | 128.52 |
879379200000 | 128.4 |
879465600000 | 129.78 |
879724800000 | 131.9 |
879811200000 | 130.82 |
879897600000 | 130.33 |
879984000000 | 131.74 |
880070400000 | 131.73 |
880329600000 | 129.65 |
880416000000 | 129.66 |
880502400000 | 130.07 |
880675200000 | 130.27 |
880934400000 | 131.42 |
881020800000 | 131.31 |
881107200000 | 131.87 |
881193600000 | 132.01 |
881280000000 | 132.94 |
881539200000 | 133.92 |
881625600000 | 132.85 |
881712000000 | 131.54 |
881798400000 | 129.13 |
881884800000 | 128.41 |
882144000000 | 128.03 |
882230400000 | 129.31 |
882316800000 | 129.6 |
882403200000 | 127.97 |
882489600000 | 127.58 |
882748800000 | 128.16 |
882835200000 | 127.88 |
882921600000 | 127.74 |
883094400000 | 127.94 |
883353600000 | 129.55 |
883440000000 | 131.76 |
883526400000 | 132.74 |
883699200000 | 132.29 |
883958400000 | 132.37 |
884044800000 | 131.15 |
884131200000 | 130.31 |
884217600000 | 129.34 |
884304000000 | 125.51 |
884563200000 | 124.89 |
884649600000 | 127.23 |
884736000000 | 128.26 |
884822400000 | 128.08 |
884908800000 | 129.53 |
885254400000 | 131.17 |
885340800000 | 130.7 |
885427200000 | 129.52 |
885513600000 | 129.09 |
885772800000 | 128.28 |
885859200000 | 128.77 |
885945600000 | 130.35 |
886032000000 | 131.25 |
886118400000 | 130.67 |
886377600000 | 132.35 |
886464000000 | 133.31 |
886550400000 | 134.47 |
886636800000 | 134.97 |
886723200000 | 135.5 |
886982400000 | 135.81 |
887068800000 | 137.1 |
887155200000 | 137.44 |
887241600000 | 137.45 |
887328000000 | 137.81 |
887673600000 | 137.07 |
887760000000 | 137.65 |
887846400000 | 137.72 |
887932800000 | 137.72 |
888192000000 | 138.22 |
888278400000 | 137.6 |
888364800000 | 138.82 |
888451200000 | 139.89 |
888537600000 | 140.01 |
888796800000 | 140.26 |
888883200000 | 140.68 |
888969600000 | 140.51 |
889056000000 | 138.98 |
889142400000 | 141 |
889401600000 | 140.16 |
889488000000 | 141.4 |
889574400000 | 141.97 |
889660800000 | 142.19 |
889747200000 | 142.43 |
890006400000 | 143.12 |
890092800000 | 142.94 |
890179200000 | 143.5 |
890265600000 | 144.04 |
890352000000 | 144.23 |
890611200000 | 144.35 |
890697600000 | 145.06 |
890784000000 | 145.29 |
890870400000 | 145.5 |
890956800000 | 145.22 |
891216000000 | 144.83 |
891302400000 | 146.02 |
891388800000 | 147.05 |
891475200000 | 147.54 |
891561600000 | 147.44 |
891820800000 | 146.39 |
891907200000 | 144.63 |
891993600000 | 144.7 |
892080000000 | 145.83 |
892425600000 | 145.77 |
892512000000 | 147.07 |
892598400000 | 147.89 |
892684800000 | 146.93 |
892771200000 | 147.83 |
893030400000 | 148.4 |
893116800000 | 149.15 |
893203200000 | 149.1 |
893289600000 | 147.38 |
893376000000 | 145.91 |
893635200000 | 142.31 |
893721600000 | 143.71 |
893808000000 | 145.1 |
893894400000 | 146.83 |
893980800000 | 147.71 |
894240000000 | 147.96 |
894326400000 | 147.06 |
894412800000 | 146.22 |
894499200000 | 145.26 |
894585600000 | 146.41 |
894844800000 | 145.81 |
894931200000 | 145.68 |
895017600000 | 145.93 |
895104000000 | 145.52 |
895190400000 | 144.49 |
895449600000 | 143.31 |
895536000000 | 144.04 |
895622400000 | 143.36 |
895708800000 | 142.91 |
895795200000 | 141.8 |
896140800000 | 139.14 |
896227200000 | 137.71 |
896313600000 | 139.35 |
896400000000 | 139.62 |
896659200000 | 138.15 |
896745600000 | 138.05 |
896832000000 | 137.62 |
896918400000 | 138.42 |
897004800000 | 139.3 |
897264000000 | 139.86 |
897350400000 | 139.82 |
897436800000 | 138.4 |
897523200000 | 136.49 |
897609600000 | 135.84 |
897868800000 | 133.3 |
897955200000 | 134.64 |
898041600000 | 136.45 |
898128000000 | 134.83 |
898214400000 | 134.54 |
898473600000 | 135.36 |
898560000000 | 136.8 |
898646400000 | 137.94 |
898732800000 | 137.56 |
898819200000 | 137.68 |
899078400000 | 138.87 |
899164800000 | 139.87 |
899251200000 | 140.47 |
899337600000 | 139.99 |
899683200000 | 140.52 |
899769600000 | 140.23 |
899856000000 | 140.72 |
899942400000 | 140.51 |
900028800000 | 139.9 |
900288000000 | 139.89 |
900374400000 | 140.36 |
900460800000 | 141.05 |
900547200000 | 141.46 |
900633600000 | 141.17 |
900892800000 | 140.98 |
900979200000 | 139.34 |
901065600000 | 137.95 |
901152000000 | 135.46 |
901238400000 | 134.5 |
901497600000 | 132.95 |
901584000000 | 131.29 |
901670400000 | 130.91 |
901756800000 | 132.09 |
901843200000 | 129.63 |
902102400000 | 127.97 |
902188800000 | 124.31 |
902275200000 | 123.56 |
902361600000 | 125.67 |
902448000000 | 128.25 |
902707200000 | 126.99 |
902793600000 | 124 |
902880000000 | 126.39 |
902966400000 | 124.85 |
903052800000 | 124.69 |
903312000000 | 125 |
903398400000 | 127.07 |
903484800000 | 125.65 |
903571200000 | 124.6 |
903657600000 | 122.8 |
903916800000 | 122.16 |
904003200000 | 121.35 |
904089600000 | 118.69 |
904176000000 | 114.19 |
904262400000 | 111.9 |
904521600000 | 105.58 |
904608000000 | 108.49 |
904694400000 | 109.86 |
904780800000 | 108.25 |
904867200000 | 108.35 |
905212800000 | 112.43 |
905299200000 | 109.96 |
905385600000 | 107.49 |
905472000000 | 109.83 |
905731200000 | 111.33 |
905817600000 | 111.49 |
905904000000 | 112.32 |
905990400000 | 110.74 |
906076800000 | 112.87 |
906336000000 | 112.57 |
906422400000 | 114.25 |
906508800000 | 116.68 |
906595200000 | 115.16 |
906681600000 | 114.71 |
906940800000 | 114.62 |
907027200000 | 114.01 |
907113600000 | 113.14 |
907200000000 | 109.32 |
907286400000 | 109.31 |
907545600000 | 105.6 |
907632000000 | 104.54 |
907718400000 | 101.7 |
907804800000 | 98.11 |
907891200000 | 100.55 |
908150400000 | 102.6 |
908236800000 | 101.28 |
908323200000 | 102.54 |
908409600000 | 105.53 |
908496000000 | 107.85 |
908755200000 | 110.52 |
908841600000 | 112.34 |
908928000000 | 112.79 |
909014400000 | 114.56 |
909100800000 | 114.54 |
909360000000 | 115.68 |
909446400000 | 115.59 |
909532800000 | 115.59 |
909619200000 | 116.54 |
909705600000 | 117.73 |
909964800000 | 120.3 |
910051200000 | 120.54 |
910137600000 | 122.15 |
910224000000 | 123.23 |
910310400000 | 124.4 |
910569600000 | 123.88 |
910656000000 | 123.53 |
910742400000 | 122.61 |
910828800000 | 122.33 |
910915200000 | 121.71 |
911174400000 | 121.82 |
911260800000 | 121.7 |
911347200000 | 122.22 |
911433600000 | 123.01 |
911520000000 | 123.14 |
911779200000 | 124.16 |
911865600000 | 123.69 |
911952000000 | 124.31 |
912124800000 | 124.92 |
912384000000 | 123.59 |
912470400000 | 123.74 |
912556800000 | 123.5 |
912643200000 | 122.79 |
912729600000 | 123.91 |
912988800000 | 124.73 |
913075200000 | 124.63 |
913161600000 | 124.8 |
913248000000 | 123.1 |
913334400000 | 122.69 |
913593600000 | 120.54 |
913680000000 | 120.99 |
913766400000 | 120.93 |
913852800000 | 122.11 |
913939200000 | 123.05 |
914198400000 | 124.33 |
914284800000 | 123.7 |
914371200000 | 125.06 |
914457600000 | 125.4 |
914803200000 | 125.91 |
914889600000 | 126.62 |
914976000000 | 127.35 |
915062400000 | 130.51 |
915408000000 | 130.11 |
915494400000 | 130.49 |
915580800000 | 132.09 |
915667200000 | 131.91 |
915753600000 | 132.58 |
916012800000 | 132.97 |
916099200000 | 131.23 |
916185600000 | 130.7 |
916272000000 | 129.39 |
916358400000 | 131.23 |
916704000000 | 132.06 |
916790400000 | 132.08 |
916876800000 | 130.38 |
916963200000 | 129.78 |
917222400000 | 129.71 |
917308800000 | 130.49 |
917395200000 | 129.21 |
917481600000 | 129.83 |
917568000000 | 130.52 |
917827200000 | 130.51 |
917913600000 | 129.44 |
918000000000 | 130.04 |
918086400000 | 128.5 |
918172800000 | 127.13 |
918432000000 | 126.94 |
918518400000 | 124.61 |
918604800000 | 123.03 |
918691200000 | 125.16 |
918777600000 | 123.01 |
919123200000 | 122.81 |
919209600000 | 121.01 |
919296000000 | 121.49 |
919382400000 | 121.75 |
919641600000 | 123.49 |
919728000000 | 123.67 |
919814400000 | 122.66 |
919900800000 | 121.76 |
919987200000 | 121.53 |
920246400000 | 122.12 |
920332800000 | 122.33 |
920419200000 | 121.57 |
920505600000 | 122.1 |
920592000000 | 123.2 |
920851200000 | 123.74 |
920937600000 | 123.3 |
921024000000 | 123.63 |
921110400000 | 123.91 |
921196800000 | 123.03 |
921456000000 | 123.58 |
921542400000 | 123.19 |
921628800000 | 122.99 |
921715200000 | 123.42 |
921801600000 | 122.34 |
922060800000 | 121.31 |
922147200000 | 118.5 |
922233600000 | 119.09 |
922320000000 | 121.29 |
922406400000 | 121.33 |
922665600000 | 122.9 |
922752000000 | 122.44 |
922838400000 | 122.17 |
922924800000 | 122.63 |
923270400000 | 123.48 |
923356800000 | 123.08 |
923443200000 | 122.44 |
923529600000 | 123.27 |
923616000000 | 124.67 |
923875200000 | 126.09 |
923961600000 | 127.09 |
924048000000 | 127.53 |
924134400000 | 128.1 |
924220800000 | 129.35 |
924480000000 | 127.6 |
924566400000 | 128.11 |
924652800000 | 131.06 |
924739200000 | 131.79 |
924825600000 | 132.48 |
925084800000 | 133.24 |
925171200000 | 133.51 |
925257600000 | 133.27 |
925344000000 | 133.28 |
925430400000 | 133.24 |
925689600000 | 133.97 |
925776000000 | 134.02 |
925862400000 | 134.34 |
925948800000 | 134.04 |
926035200000 | 134.77 |
926294400000 | 136.32 |
926380800000 | 137.49 |
926467200000 | 138.16 |
926553600000 | 138.88 |
926640000000 | 136.57 |
926899200000 | 136.13 |
926985600000 | 136.31 |
927072000000 | 137.5 |
927158400000 | 138.13 |
927244800000 | 138.5 |
927504000000 | 136.25 |
927590400000 | 134.43 |
927676800000 | 134.6 |
927763200000 | 133.94 |
927849600000 | 135.28 |
928195200000 | 134.06 |
928281600000 | 133.9 |
928368000000 | 133.97 |
928454400000 | 135.66 |
928713600000 | 137.2 |
928800000000 | 136.12 |
928886400000 | 136.53 |
928972800000 | 135.69 |
929059200000 | 134.7 |
929318400000 | 133.27 |
929404800000 | 133.82 |
929491200000 | 135.62 |
929577600000 | 136.32 |
929664000000 | 136.8 |
929923200000 | 137.65 |
930009600000 | 137.49 |
930096000000 | 137.31 |
930182400000 | 136.1 |
930268800000 | 136.36 |
930528000000 | 137.72 |
930614400000 | 139.13 |
930700800000 | 141.19 |
930787200000 | 141.25 |
930873600000 | 141.79 |
931219200000 | 141.75 |
931305600000 | 140.62 |
931392000000 | 141.08 |
931478400000 | 141.93 |
931737600000 | 142.53 |
931824000000 | 142.17 |
931910400000 | 143.43 |
931996800000 | 144.83 |
932083200000 | 144.78 |
932342400000 | 143.98 |
932428800000 | 141.62 |
932515200000 | 142 |
932601600000 | 141.2 |
932688000000 | 140.45 |
932947200000 | 138.78 |
933033600000 | 139.88 |
933120000000 | 140.14 |
933206400000 | 138.88 |
933292800000 | 139.76 |
933552000000 | 139.25 |
933638400000 | 137.59 |
933724800000 | 135.92 |
933811200000 | 135.63 |
933897600000 | 135.1 |
934156800000 | 134.67 |
934243200000 | 133.68 |
934329600000 | 135.23 |
934416000000 | 135.44 |
934502400000 | 136.9 |
934761600000 | 136.8 |
934848000000 | 137.24 |
934934400000 | 136.47 |
935020800000 | 136.43 |
935107200000 | 136.96 |
935366400000 | 137.96 |
935452800000 | 137.73 |
935539200000 | 137.81 |
935625600000 | 137.35 |
935712000000 | 136.25 |
935971200000 | 134.87 |
936057600000 | 134.99 |
936144000000 | 135.94 |
936230400000 | 134.92 |
936316800000 | 137.23 |
936662400000 | 137.88 |
936748800000 | 137.22 |
936835200000 | 138.03 |
936921600000 | 139.02 |
937180800000 | 138.51 |
937267200000 | 137.94 |
937353600000 | 137.25 |
937440000000 | 135.7 |
937526400000 | 137.11 |
937785600000 | 136.51 |
937872000000 | 134.52 |
937958400000 | 134.59 |
938044800000 | 132.29 |
938131200000 | 131.22 |
938390400000 | 132.44 |
938476800000 | 131.27 |
938563200000 | 132.31 |
938649600000 | 133.24 |
938736000000 | 132.25 |
938995200000 | 133.24 |
939081600000 | 132.9 |
939168000000 | 134.04 |
939254400000 | 133.51 |
939340800000 | 133.16 |
939600000000 | 134.01 |
939686400000 | 132.46 |
939772800000 | 130.84 |
939859200000 | 130.67 |
939945600000 | 129.07 |
940204800000 | 127.7 |
940291200000 | 128.23 |
940377600000 | 128.97 |
940464000000 | 128.59 |
940550400000 | 130.41 |
940809600000 | 130.15 |
940896000000 | 129.65 |
940982400000 | 130.18 |
941068800000 | 131.99 |
941155200000 | 133.89 |
941414400000 | 134.68 |
941500800000 | 135.34 |
941587200000 | 136.56 |
941673600000 | 136.87 |
941760000000 | 137.36 |
942019200000 | 138.15 |
942105600000 | 138.25 |
942192000000 | 138.95 |
942278400000 | 138.85 |
942364800000 | 139.92 |
942624000000 | 140.58 |
942710400000 | 141.85 |
942796800000 | 142.15 |
942883200000 | 143.3 |
942969600000 | 143.19 |
943228800000 | 142.72 |
943315200000 | 140.83 |
943401600000 | 141.08 |
943574400000 | 141.74 |
943833600000 | 140.61 |
943920000000 | 140.29 |
944006400000 | 140.24 |
944092800000 | 142 |
944179200000 | 143.47 |
944438400000 | 143.4 |
944524800000 | 143.06 |
944611200000 | 143.35 |
944697600000 | 142.15 |
944784000000 | 142.42 |
945043200000 | 142.96 |
945129600000 | 140.87 |
945216000000 | 141 |
945302400000 | 142.09 |
945388800000 | 142.28 |
945648000000 | 142.48 |
945734400000 | 144.46 |
945820800000 | 145.53 |
945907200000 | 146.72 |
946252800000 | 147.36 |
946339200000 | 148.22 |
946425600000 | 150.39 |
946512000000 | 150.45 |
946598400000 | 152.81 |
946857600000 | 150.26 |
946944000000 | 145.48 |
947030400000 | 145.37 |
947116800000 | 144.83 |
947203200000 | 148.56 |
947462400000 | 152.31 |
947548800000 | 149.87 |
947635200000 | 149.29 |
947721600000 | 152.54 |
947808000000 | 154.66 |
948153600000 | 155.94 |
948240000000 | 157.48 |
948326400000 | 159.14 |
948412800000 | 160.45 |
948672000000 | 157.59 |
948758400000 | 156.84 |
948844800000 | 156.66 |
948931200000 | 155.14 |
949017600000 | 151.51 |
949276800000 | 149.58 |
949363200000 | 151.91 |
949449600000 | 153.8 |
949536000000 | 156.73 |
949622400000 | 158 |
949881600000 | 160.05 |
949968000000 | 161.1 |
950054400000 | 160.27 |
950140800000 | 162.46 |
950227200000 | 160.78 |
950486400000 | 161.89 |
950572800000 | 162.14 |
950659200000 | 164.03 |
950745600000 | 167.35 |
950832000000 | 163.94 |
951177600000 | 162.63 |
951264000000 | 165.21 |
951350400000 | 165.79 |
951436800000 | 166.34 |
951696000000 | 166.89 |
951782400000 | 172.9 |
951868800000 | 175.91 |
951955200000 | 174.28 |
952041600000 | 178.57 |
952300800000 | 179.53 |
952387200000 | 177.84 |
952473600000 | 177.42 |
952560000000 | 180.15 |
952646400000 | 178.92 |
952905600000 | 175.28 |
952992000000 | 170.36 |
953078400000 | 167.2 |
953164800000 | 173 |
953251200000 | 173.18 |
953510400000 | 167.87 |
953596800000 | 169.11 |
953683200000 | 174.2 |
953769600000 | 175.43 |
953856000000 | 175.52 |
954115200000 | 174.9 |
954201600000 | 171.33 |
954288000000 | 166.88 |
954374400000 | 163.92 |
954460800000 | 168.29 |
954720000000 | 161.38 |
954806400000 | 158.28 |
954892800000 | 161.05 |
954979200000 | 165.98 |
955065600000 | 169.35 |
955324800000 | 162.8 |
955411200000 | 160.5 |
955497600000 | 155.59 |
955584000000 | 154.63 |
955670400000 | 143.96 |
955929600000 | 146.61 |
956016000000 | 154.27 |
956102400000 | 154.63 |
956188800000 | 153.58 |
956534400000 | 151.15 |
956620800000 | 157.73 |
956707200000 | 156.45 |
956793600000 | 159.76 |
956880000000 | 163.59 |
957139200000 | 167.14 |
957225600000 | 162.65 |
957312000000 | 159.47 |
957398400000 | 161.82 |
957484800000 | 165.02 |
957744000000 | 161.2 |
957830400000 | 158.61 |
957916800000 | 153.16 |
958003200000 | 158.33 |
958089600000 | 158.98 |
958348800000 | 161.31 |
958435200000 | 163.95 |
958521600000 | 162.19 |
958608000000 | 159.93 |
958694400000 | 156.15 |
958953600000 | 153.96 |
959040000000 | 149.75 |
959126400000 | 150.73 |
959212800000 | 149.12 |
959299200000 | 149.67 |
959644800000 | 155.64 |
959731200000 | 155.35 |
959817600000 | 160.22 |
959904000000 | 166.32 |
960163200000 | 166.04 |
960249600000 | 165.32 |
960336000000 | 166.12 |
960422400000 | 165.65 |
960508800000 | 167.71 |
960768000000 | 164.26 |
960854400000 | 166.05 |
960940800000 | 165.32 |
961027200000 | 166.19 |
961113600000 | 166.69 |
961372800000 | 167.93 |
961459200000 | 168.11 |
961545600000 | 168.16 |
961632000000 | 165.55 |
961718400000 | 164.57 |
961977600000 | 166.25 |
962064000000 | 165.71 |
962150400000 | 168.95 |
962236800000 | 168.86 |
962323200000 | 167.2 |
962582400000 | 169.67 |
962755200000 | 167.68 |
962841600000 | 169.04 |
962928000000 | 170.73 |
963187200000 | 171.77 |
963273600000 | 171.64 |
963360000000 | 174.27 |
963446400000 | 174.92 |
963532800000 | 175.14 |
963792000000 | 175.67 |
963878400000 | 173.14 |
963964800000 | 171.37 |
964051200000 | 173.47 |
964137600000 | 170.39 |
964396800000 | 168.01 |
964483200000 | 168.1 |
964569600000 | 168.06 |
964656000000 | 165.56 |
964742400000 | 162.69 |
965001600000 | 165.42 |
965088000000 | 165.46 |
965174400000 | 166.44 |
965260800000 | 166.41 |
965347200000 | 168.26 |
965606400000 | 170.23 |
965692800000 | 170.05 |
965779200000 | 169.64 |
965865600000 | 168.32 |
965952000000 | 170.75 |
966211200000 | 172.25 |
966297600000 | 170.85 |
966384000000 | 171.64 |
966470400000 | 172.74 |
966556800000 | 172.39 |
966816000000 | 172.58 |
966902400000 | 172.63 |
966988800000 | 172.57 |
967075200000 | 174.11 |
967161600000 | 174.64 |
967420800000 | 174.83 |
967507200000 | 175.82 |
967593600000 | 176.54 |
967680000000 | 177.94 |
967766400000 | 179.4 |
968112000000 | 178.22 |
968198400000 | 178.21 |
968284800000 | 179.97 |
968371200000 | 178.5 |
968630400000 | 178.4 |
968716800000 | 178.08 |
968803200000 | 178.62 |
968889600000 | 180.24 |
968976000000 | 177.9 |
969235200000 | 173.4 |
969321600000 | 174.91 |
969408000000 | 174.27 |
969494400000 | 172.21 |
969580800000 | 173.36 |
969840000000 | 172.67 |
969926400000 | 171.41 |
970012800000 | 171.2 |
970099200000 | 175.68 |
970185600000 | 174.6 |
970444800000 | 172.34 |
970531200000 | 170.59 |
970617600000 | 171.5 |
970704000000 | 170.48 |
970790400000 | 166.96 |
971049600000 | 166.77 |
971136000000 | 164.7 |
971222400000 | 162.55 |
971308800000 | 159.01 |
971395200000 | 164.07 |
971654400000 | 164.8 |
971740800000 | 161.53 |
971827200000 | 160.34 |
971913600000 | 164.7 |
972000000000 | 166.63 |
972259200000 | 167.04 |
972345600000 | 166.86 |
972432000000 | 163.45 |
972518400000 | 164.92 |
972604800000 | 165.92 |
972864000000 | 166.84 |
972950400000 | 171.47 |
973036800000 | 171.03 |
973123200000 | 174.35 |
973209600000 | 174.43 |
973468800000 | 173.63 |
973555200000 | 174.19 |
973641600000 | 172.89 |
973728000000 | 171.46 |
973814400000 | 167.69 |
974073600000 | 166.34 |
974160000000 | 169.35 |
974246400000 | 171.15 |
974332800000 | 168.68 |
974419200000 | 169.05 |
974678400000 | 165.53 |
974764800000 | 165.24 |
974851200000 | 162.66 |
975024000000 | 166.4 |
975283200000 | 166.82 |
975369600000 | 163.3 |
975456000000 | 162.29 |
975542400000 | 160.02 |
975628800000 | 163.26 |
975888000000 | 162.23 |
975974400000 | 168.08 |
976060800000 | 166.16 |
976147200000 | 166.09 |
976233600000 | 171.65 |
976492800000 | 174.15 |
976579200000 | 171.02 |
976665600000 | 168.81 |
976752000000 | 166.21 |
976838400000 | 165.14 |
977097600000 | 167.53 |
977184000000 | 166.62 |
977270400000 | 162.26 |
977356800000 | 163.73 |
977443200000 | 169.02 |
977788800000 | 170.92 |
977875200000 | 175.39 |
977961600000 | 179.88 |
978048000000 | 177.03 |
978393600000 | 169.62 |
978480000000 | 175.79 |
978566400000 | 172.76 |
978652800000 | 168.64 |
978912000000 | 168.37 |
978998400000 | 168.74 |
979084800000 | 172.33 |
979171200000 | 174.3 |
979257600000 | 174.42 |
979603200000 | 176.07 |
979689600000 | 176.03 |
979776000000 | 175.7 |
979862400000 | 173.94 |
980121600000 | 174.81 |
980208000000 | 178.75 |
980294400000 | 179.05 |
980380800000 | 178.49 |
980467200000 | 178.83 |
980726400000 | 181.77 |
980812800000 | 182.32 |
980899200000 | 181.36 |
980985600000 | 181.79 |
981072000000 | 179.83 |
981331200000 | 180.22 |
981417600000 | 181.8 |
981504000000 | 181.96 |
981590400000 | 180.64 |
981676800000 | 179.29 |
981936000000 | 181.11 |
982022400000 | 180.44 |
982108800000 | 180.62 |
982195200000 | 181.97 |
982281600000 | 179.57 |
982627200000 | 177.14 |
982713600000 | 174.63 |
982800000000 | 172.64 |
982886400000 | 172.54 |
983145600000 | 176.24 |
983232000000 | 173.88 |
983318400000 | 172.87 |
983404800000 | 172.42 |
983491200000 | 173.85 |
983750400000 | 173.81 |
983836800000 | 175.26 |
983923200000 | 176.65 |
984009600000 | 175.75 |
984096000000 | 173.41 |
984355200000 | 168.19 |
984441600000 | 169.09 |
984528000000 | 166.15 |
984614400000 | 165.7 |
984700800000 | 162.6 |
984960000000 | 165.48 |
985046400000 | 163.6 |
985132800000 | 160.33 |
985219200000 | 158.26 |
985305600000 | 161.99 |
985564800000 | 163.93 |
985651200000 | 165.61 |
985737600000 | 162.4 |
985824000000 | 162.44 |
985910400000 | 164.88 |
986169600000 | 161.92 |
986256000000 | 157.37 |
986342400000 | 157.21 |
986428800000 | 163.57 |
986515200000 | 160.27 |
986774400000 | 162.56 |
986860800000 | 166.14 |
986947200000 | 165.12 |
987033600000 | 167.05 |
987379200000 | 165.96 |
987465600000 | 167.71 |
987552000000 | 171.38 |
987638400000 | 172.68 |
987724800000 | 171.02 |
987984000000 | 169.39 |
988070400000 | 169.61 |
988156800000 | 173.01 |
988243200000 | 174.94 |
988329600000 | 176.93 |
988588800000 | 177.53 |
988675200000 | 179.08 |
988761600000 | 179.21 |
988848000000 | 177.26 |
988934400000 | 179.66 |
989193600000 | 178.89 |
989280000000 | 179.47 |
989366400000 | 179.55 |
989452800000 | 179.87 |
989539200000 | 178.86 |
989798400000 | 178.79 |
989884800000 | 180.02 |
989971200000 | 183.15 |
990057600000 | 185.49 |
990144000000 | 185.99 |
990403200000 | 189.08 |
990489600000 | 189.35 |
990576000000 | 186 |
990662400000 | 186.52 |
990748800000 | 186.06 |
991094400000 | 184.22 |
991180800000 | 181.57 |
991267200000 | 182.79 |
991353600000 | 184.39 |
991612800000 | 186.21 |
991699200000 | 188.97 |
991785600000 | 187.55 |
991872000000 | 187.83 |
991958400000 | 187.08 |
992217600000 | 185.51 |
992304000000 | 185.31 |
992390400000 | 185.06 |
992476800000 | 181.82 |
992563200000 | 181.77 |
992822400000 | 179.79 |
992908800000 | 178.97 |
992995200000 | 181.02 |
993081600000 | 181.77 |
993168000000 | 179.2 |
993427200000 | 178.33 |
993513600000 | 180.28 |
993600000000 | 181.72 |
993686400000 | 184.08 |
993772800000 | 188.49 |
994032000000 | 186.17 |
994118400000 | 185.56 |
994291200000 | 184.34 |
994377600000 | 180.97 |
994636800000 | 181.4 |
994723200000 | 178.97 |
994809600000 | 177.97 |
994896000000 | 182.4 |
994982400000 | 183.08 |
995241600000 | 180.89 |
995328000000 | 183.04 |
995414400000 | 181.53 |
995500800000 | 182.56 |
995587200000 | 182.68 |
995846400000 | 181.17 |
995932800000 | 177.82 |
996019200000 | 179 |
996105600000 | 181.86 |
996192000000 | 182.44 |
996451200000 | 182.46 |
996537600000 | 182.76 |
996624000000 | 183.89 |
996710400000 | 183.89 |
996796800000 | 183.37 |
997056000000 | 181.17 |
997142400000 | 180.95 |
997228800000 | 178.64 |
997315200000 | 178.81 |
997401600000 | 179.2 |
997660800000 | 180.1 |
997747200000 | 180.76 |
997833600000 | 180.18 |
997920000000 | 181.02 |
998006400000 | 179 |
998265600000 | 179.73 |
998352000000 | 178 |
998438400000 | 179.39 |
998524800000 | 178.73 |
998611200000 | 181.08 |
998870400000 | 180.64 |
998956800000 | 178.86 |
999043200000 | 178.53 |
999129600000 | 176.41 |
999216000000 | 176.81 |
999561600000 | 176.43 |
999648000000 | 174.92 |
999734400000 | 171.83 |
999820800000 | 168.72 |
1000080000000 | 167.09 |
1000684800000 | 158.21 |
1000771200000 | 156.06 |
1000857600000 | 152.88 |
1000944000000 | 147.76 |
1001030400000 | 144.56 |
1001289600000 | 149.79 |
1001376000000 | 150.68 |
1001462400000 | 148.77 |
1001548800000 | 150.5 |
1001635200000 | 154.33 |
1001894400000 | 151.99 |
1001980800000 | 153.74 |
1002067200000 | 158.12 |
1002153600000 | 159.12 |
1002240000000 | 158.38 |
1002499200000 | 157.15 |
1002585600000 | 156.4 |
1002672000000 | 160.87 |
1002758400000 | 164.35 |
1002844800000 | 163.44 |
1003104000000 | 163.82 |
1003190400000 | 165.49 |
1003276800000 | 161.81 |
1003363200000 | 160.43 |
1003449600000 | 162.03 |
1003708800000 | 163.68 |
1003795200000 | 162.74 |
1003881600000 | 162.83 |
1003968000000 | 165.41 |
1004054400000 | 166.68 |
1004313600000 | 163.67 |
1004400000000 | 160.99 |
1004486400000 | 162.56 |
1004572800000 | 164.95 |
1004659200000 | 164.75 |
1004918400000 | 166.65 |
1005004800000 | 168.69 |
1005091200000 | 168.67 |
1005177600000 | 167.88 |
1005264000000 | 167.42 |
1005523200000 | 168.04 |
1005609600000 | 171.23 |
1005696000000 | 172.54 |
1005782400000 | 171.58 |
1005868800000 | 172.1 |
1006128000000 | 174.3 |
1006214400000 | 173.1 |
1006300800000 | 172.45 |
1006473600000 | 174.46 |
1006732800000 | 175.45 |
1006819200000 | 175.36 |
1006905600000 | 172.71 |
1006992000000 | 175.44 |
1007078400000 | 174.87 |
1007337600000 | 173.61 |
1007424000000 | 177.32 |
1007510400000 | 181.9 |
1007596800000 | 182.91 |
1007683200000 | 182.32 |
1007942400000 | 180.05 |
1008028800000 | 180.17 |
1008115200000 | 179.88 |
1008201600000 | 177.5 |
1008288000000 | 178.28 |
1008547200000 | 180.59 |
1008633600000 | 182.71 |
1008720000000 | 181.96 |
1008806400000 | 179.54 |
1008892800000 | 182.16 |
1009152000000 | 182.9 |
1009324800000 | 184.54 |
1009411200000 | 185.63 |
1009497600000 | 186.43 |
1009756800000 | 184.92 |
1009929600000 | 184.21 |
1010016000000 | 186.57 |
1010102400000 | 188.4 |
1010361600000 | 186.52 |
1010448000000 | 187.39 |
1010534400000 | 186.73 |
1010620800000 | 186.75 |
1010707200000 | 184.97 |
1010966400000 | 182.33 |
1011052800000 | 182.98 |
1011139200000 | 180.08 |
1011225600000 | 182.17 |
1011312000000 | 179.94 |
1011657600000 | 178.35 |
1011744000000 | 180.89 |
1011830400000 | 182.06 |
1011916800000 | 182.35 |
1012176000000 | 182.93 |
1012262400000 | 180.23 |
1012348800000 | 182.04 |
1012435200000 | 183.44 |
1012521600000 | 182.74 |
1012780800000 | 179.23 |
1012867200000 | 178.52 |
1012953600000 | 176.41 |
1013040000000 | 174.95 |
1013126400000 | 177.92 |
1013385600000 | 180.1 |
1013472000000 | 180.19 |
1013558400000 | 181.86 |
1013644800000 | 180.37 |
1013731200000 | 179.51 |
1014076800000 | 176.15 |
1014163200000 | 178.32 |
1014249600000 | 175.92 |
1014336000000 | 177.72 |
1014595200000 | 179.31 |
1014681600000 | 180.82 |
1014768000000 | 181.59 |
1014854400000 | 180.52 |
1014940800000 | 183.63 |
1015200000000 | 187.61 |
1015286400000 | 187.28 |
1015372800000 | 189.85 |
1015459200000 | 189.44 |
1015545600000 | 191.13 |
1015804800000 | 191.53 |
1015891200000 | 190.88 |
1015977600000 | 189.64 |
1016064000000 | 190.22 |
1016150400000 | 191.11 |
1016409600000 | 192.26 |
1016496000000 | 193 |
1016582400000 | 190.96 |
1016668800000 | 192.47 |
1016755200000 | 191.56 |
1017014400000 | 189.07 |
1017100800000 | 190.75 |
1017187200000 | 192.46 |
1017273600000 | 193.14 |
1017619200000 | 192.61 |
1017705600000 | 190.96 |
1017792000000 | 189.22 |
1017878400000 | 189.93 |
1017964800000 | 190.1 |
1018224000000 | 192.07 |
1018310400000 | 191.97 |
1018396800000 | 194.92 |
1018483200000 | 192.3 |
1018569600000 | 195.36 |
1018828800000 | 194.73 |
1018915200000 | 198.04 |
1019001600000 | 196.99 |
1019088000000 | 196.67 |
1019174400000 | 196.65 |
1019433600000 | 194.26 |
1019520000000 | 193.8 |
1019606400000 | 192.82 |
1019692800000 | 193.11 |
1019779200000 | 190.85 |
1020038400000 | 190.06 |
1020124800000 | 193.33 |
1020211200000 | 193.65 |
1020297600000 | 194.13 |
1020384000000 | 193.6 |
1020643200000 | 190.41 |
1020729600000 | 189.14 |
1020816000000 | 193.02 |
1020902400000 | 190.25 |
1020988800000 | 187.84 |
1021248000000 | 190.04 |
1021334400000 | 194.52 |
1021420800000 | 194.82 |
1021507200000 | 193.18 |
1021593600000 | 194.04 |
1021852800000 | 191.86 |
1021939200000 | 189.3 |
1022025600000 | 188.89 |
1022112000000 | 191.58 |
1022198400000 | 189.57 |
1022544000000 | 188.62 |
1022630400000 | 187.3 |
1022716800000 | 187.03 |
1022803200000 | 187.27 |
1023062400000 | 182.71 |
1023148800000 | 181.78 |
1023235200000 | 182.63 |
1023321600000 | 179.41 |
1023408000000 | 181.09 |
1023667200000 | 181.04 |
1023753600000 | 178.55 |
1023840000000 | 178.24 |
1023926400000 | 176.18 |
1024012800000 | 177.13 |
1024272000000 | 181.49 |
1024358400000 | 181.35 |
1024444800000 | 179.29 |
1024531200000 | 177.9 |
1024617600000 | 177.43 |
1024876800000 | 176.7 |
1024963200000 | 173.95 |
1025049600000 | 173.33 |
1025136000000 | 175.64 |
1025222400000 | 177.28 |
1025481600000 | 172.83 |
1025568000000 | 167.64 |
1025654400000 | 166.53 |
1025827200000 | 171.27 |
1026086400000 | 168.7 |
1026172800000 | 165.93 |
1026259200000 | 162.15 |
1026345600000 | 161.43 |
1026432000000 | 160.64 |
1026691200000 | 159.17 |
1026777600000 | 158.57 |
1026864000000 | 159.24 |
1026950400000 | 155.1 |
1027036800000 | 151.26 |
1027296000000 | 147.27 |
1027382400000 | 142.2 |
1027468800000 | 148.06 |
1027555200000 | 148.17 |
1027641600000 | 149.68 |
1027900800000 | 157.6 |
1027987200000 | 158.25 |
1028073600000 | 156.88 |
1028160000000 | 154.7 |
1028246400000 | 150.08 |
1028505600000 | 146.04 |
1028592000000 | 150.76 |
1028678400000 | 152.21 |
1028764800000 | 155.18 |
1028851200000 | 155.3 |
1029110400000 | 155.35 |
1029196800000 | 151.62 |
1029283200000 | 155.93 |
1029369600000 | 157.68 |
1029456000000 | 158.94 |
1029715200000 | 161.26 |
1029801600000 | 159.98 |
1029888000000 | 163.05 |
1029974400000 | 164.6 |
1030060800000 | 161.12 |
1030320000000 | 163.42 |
1030406400000 | 160.16 |
1030492800000 | 157.18 |
1030579200000 | 158.68 |
1030665600000 | 157.85 |
1031011200000 | 153.23 |
1031097600000 | 156.54 |
1031184000000 | 153.71 |
1031270400000 | 157.32 |
1031529600000 | 158.02 |
1031616000000 | 158.69 |
1031702400000 | 159.4 |
1031788800000 | 155.59 |
1031875200000 | 156.67 |
1032134400000 | 155.61 |
1032220800000 | 152.91 |
1032307200000 | 151.9 |
1032393600000 | 148 |
1032480000000 | 148.39 |
1032739200000 | 145.57 |
1032825600000 | 144.09 |
1032912000000 | 147.5 |
1032998400000 | 149.8 |
1033084800000 | 146.46 |
1033344000000 | 146.01 |
1033430400000 | 148.56 |
1033516800000 | 145.22 |
1033603200000 | 143.69 |
1033689600000 | 140.08 |
1033948800000 | 136.5 |
1034035200000 | 137.69 |
1034121600000 | 133.03 |
1034208000000 | 137.27 |
1034294400000 | 141.18 |
1034553600000 | 142.13 |
1034640000000 | 147.7 |
1034726400000 | 143.71 |
1034812800000 | 148.08 |
1034899200000 | 148.36 |
1035158400000 | 150.7 |
1035244800000 | 148.33 |
1035331200000 | 150.47 |
1035417600000 | 149.22 |
1035504000000 | 151.61 |
1035763200000 | 150.26 |
1035849600000 | 149.29 |
1035936000000 | 151.24 |
1036022400000 | 151.3 |
1036108800000 | 154.66 |
1036368000000 | 155.8 |
1036454400000 | 155.58 |
1036540800000 | 157.75 |
1036627200000 | 154.32 |
1036713600000 | 152.42 |
1036972800000 | 148.98 |
1037059200000 | 150.76 |
1037145600000 | 151.16 |
1037232000000 | 154.96 |
1037318400000 | 155.68 |
1037577600000 | 154.63 |
1037664000000 | 153.17 |
1037750400000 | 156.02 |
1037836800000 | 159.73 |
1037923200000 | 160.48 |
1038182400000 | 161.75 |
1038268800000 | 158.72 |
1038355200000 | 163.04 |
1038528000000 | 162.11 |
1038787200000 | 162.85 |
1038873600000 | 160.04 |
1038960000000 | 158.86 |
1039046400000 | 157.84 |
1039132800000 | 158.88 |
1039392000000 | 154.9 |
1039478400000 | 157.22 |
1039564800000 | 157.58 |
1039651200000 | 157.99 |
1039737600000 | 155.61 |
1039996800000 | 158.69 |
1040083200000 | 157.39 |
1040169600000 | 154.86 |
1040256000000 | 154.27 |
1040342400000 | 155.61 |
1040601600000 | 156.66 |
1040688000000 | 155.92 |
1040860800000 | 156.4 |
1040947200000 | 154.3 |
1041206400000 | 154.09 |
1041292800000 | 154.81 |
1041465600000 | 158.69 |
1041552000000 | 158.05 |
1041811200000 | 160.95 |
1041897600000 | 159.73 |
1041984000000 | 157.66 |
1042070400000 | 160.42 |
1042156800000 | 160.83 |
1042416000000 | 160.55 |
1042502400000 | 161.31 |
1042588800000 | 160.28 |
1042675200000 | 159.91 |
1042761600000 | 157.55 |
1043107200000 | 155.01 |
1043193600000 | 154.03 |
1043280000000 | 155.53 |
1043366400000 | 152.06 |
1043625600000 | 149.37 |
1043712000000 | 151.14 |
1043798400000 | 152.13 |
1043884800000 | 149.59 |
1043971200000 | 151.47 |
1044230400000 | 150.98 |
1044316800000 | 149.79 |
1044403200000 | 149.35 |
1044489600000 | 148.56 |
1044576000000 | 146.6 |
1044835200000 | 147.78 |
1044921600000 | 147.12 |
1045008000000 | 145.08 |
1045094400000 | 144.66 |
1045180800000 | 146.21 |
1045526400000 | 149.1 |
1045612800000 | 147.75 |
1045699200000 | 147.44 |
1045785600000 | 149.51 |
1046044800000 | 146.81 |
1046131200000 | 148.11 |
1046217600000 | 146.64 |
1046304000000 | 148.43 |
1046390400000 | 148.92 |
1046649600000 | 148.12 |
1046736000000 | 146.53 |
1046822400000 | 146.56 |
1046908800000 | 145.5 |
1046995200000 | 146.04 |
1047254400000 | 143.24 |
1047340800000 | 142.19 |
1047427200000 | 141.63 |
1047513600000 | 145.79 |
1047600000000 | 145.68 |
1047859200000 | 149.97 |
1047945600000 | 151.08 |
1048032000000 | 151.34 |
1048118400000 | 152.3 |
1048204800000 | 155.11 |
1048464000000 | 150.6 |
1048550400000 | 152.52 |
1048636800000 | 151.56 |
1048723200000 | 151.83 |
1048809600000 | 151.73 |
1049068800000 | 150.24 |
1049155200000 | 151.6 |
1049241600000 | 154.71 |
1049328000000 | 154 |
1049414400000 | 153.38 |
1049673600000 | 154.21 |
1049760000000 | 153.31 |
1049846400000 | 152.17 |
1049932800000 | 152.67 |
1050019200000 | 152.25 |
1050278400000 | 154.75 |
1050364800000 | 155.66 |
1050451200000 | 154.5 |
1050537600000 | 156.71 |
1050883200000 | 157.22 |
1050969600000 | 160.02 |
1051056000000 | 161.66 |
1051142400000 | 160.52 |
1051228800000 | 158.92 |
1051488000000 | 161.41 |
1051574400000 | 162.01 |
1051660800000 | 162.82 |
1051747200000 | 162.75 |
1051833600000 | 165.36 |
1052092800000 | 166.03 |
1052179200000 | 167.13 |
1052265600000 | 166.55 |
1052352000000 | 165.41 |
1052438400000 | 167.68 |
1052697600000 | 169.44 |
1052784000000 | 169.54 |
1052870400000 | 169.52 |
1052956800000 | 170.65 |
1053043200000 | 169.89 |
1053302400000 | 166.45 |
1053388800000 | 166.36 |
1053475200000 | 167.39 |
1053561600000 | 169.1 |
1053648000000 | 170.16 |
1053993600000 | 173.29 |
1054080000000 | 173.74 |
1054166400000 | 173.98 |
1054252800000 | 177.14 |
1054512000000 | 178.22 |
1054598400000 | 178.18 |
1054684800000 | 181.07 |
1054771200000 | 182.97 |
1054857600000 | 182.04 |
1055116800000 | 178.93 |
1055203200000 | 181 |
1055289600000 | 183.38 |
1055376000000 | 184.03 |
1055462400000 | 181.59 |
1055721600000 | 184.79 |
1055808000000 | 184.62 |
1055894400000 | 184.14 |
1055980800000 | 181.55 |
1056067200000 | 181.21 |
1056326400000 | 177.44 |
1056412800000 | 177.73 |
1056499200000 | 178.52 |
1056585600000 | 180.72 |
1056672000000 | 180.3 |
1056931200000 | 180 |
1057017600000 | 181.02 |
1057104000000 | 184.63 |
1057190400000 | 183.87 |
1057536000000 | 187.41 |
1057622400000 | 190.07 |
1057708800000 | 190.96 |
1057795200000 | 187.75 |
1057881600000 | 189.36 |
1058140800000 | 191.6 |
1058227200000 | 190.72 |
1058313600000 | 189.38 |
1058400000000 | 184.7 |
1058486400000 | 186.67 |
1058745600000 | 184.11 |
1058832000000 | 186.19 |
1058918400000 | 186.84 |
1059004800000 | 186.49 |
1059091200000 | 187.82 |
1059350400000 | 189.47 |
1059436800000 | 189.07 |
1059523200000 | 188.99 |
1059609600000 | 189.81 |
1059696000000 | 187.37 |
1059955200000 | 186.37 |
1060041600000 | 183.78 |
1060128000000 | 182.52 |
1060214400000 | 182.52 |
1060300800000 | 182.76 |
1060560000000 | 184.36 |
1060646400000 | 187.11 |
1060732800000 | 187.34 |
1060819200000 | 188.51 |
1060905600000 | 188.92 |
1061164800000 | 192.12 |
1061251200000 | 194.53 |
1061337600000 | 195 |
1061424000000 | 197.21 |
1061510400000 | 194.48 |
1061769600000 | 193.55 |
1061856000000 | 194.26 |
1061942400000 | 195.98 |
1062028800000 | 198.21 |
1062115200000 | 199.32 |
1062460800000 | 202.3 |
1062547200000 | 203.5 |
1062633600000 | 204.26 |
1062720000000 | 203.07 |
1062979200000 | 205.96 |
1063065600000 | 204.52 |
1063152000000 | 199.98 |
1063238400000 | 201.74 |
1063324800000 | 202.48 |
1063584000000 | 202.03 |
1063670400000 | 204.82 |
1063756800000 | 204.83 |
1063843200000 | 206.44 |
1063929600000 | 206.94 |
1064188800000 | 204.46 |
1064275200000 | 206.37 |
1064361600000 | 202.33 |
1064448000000 | 198.49 |
1064534400000 | 195.11 |
1064793600000 | 197.6 |
1064880000000 | 195.98 |
1064966400000 | 200.24 |
1065052800000 | 201.56 |
1065139200000 | 204.86 |
1065398400000 | 206.49 |
1065484800000 | 207.94 |
1065571200000 | 206.76 |
1065657600000 | 208.56 |
1065744000000 | 208.25 |
1066003200000 | 210.88 |
1066089600000 | 212.14 |
1066176000000 | 210.65 |
1066262400000 | 211.43 |
1066348800000 | 208.25 |
1066608000000 | 208.6 |
1066694400000 | 210.08 |
1066780800000 | 206.05 |
1066867200000 | 205.09 |
1066953600000 | 204.19 |
1067212800000 | 206.88 |
1067299200000 | 210.52 |
1067385600000 | 212.59 |
1067472000000 | 212.56 |
1067558400000 | 212.36 |
1067817600000 | 215.69 |
1067904000000 | 215.97 |
1067990400000 | 216.21 |
1068076800000 | 217.7 |
1068163200000 | 218.02 |
1068422400000 | 214.72 |
1068508800000 | 213.18 |
1068595200000 | 217.61 |
1068681600000 | 218.13 |
1068768000000 | 215.33 |
1069027200000 | 212.81 |
1069113600000 | 211.07 |
1069200000000 | 212.26 |
1069286400000 | 211.17 |
1069372800000 | 211.93 |
1069632000000 | 216.75 |
1069718400000 | 218.35 |
1069804800000 | 219.26 |
1069977600000 | 220.08 |
1070236800000 | 223.26 |
1070323200000 | 222.86 |
1070409600000 | 220.45 |
1070496000000 | 219.78 |
1070582400000 | 217.84 |
1070841600000 | 219.12 |
1070928000000 | 216.02 |
1071014400000 | 213.9 |
1071100800000 | 218.74 |
1071187200000 | 220.07 |
1071446400000 | 216.61 |
1071532800000 | 216.8 |
1071619200000 | 217.07 |
1071705600000 | 220.47 |
1071792000000 | 220.49 |
1072051200000 | 221.53 |
1072137600000 | 223.1 |
1072224000000 | 222.58 |
1072396800000 | 223.37 |
1072656000000 | 226.49 |
1072742400000 | 227.09 |
1072828800000 | 225.01 |
1073001600000 | 226 |
1073260800000 | 228.73 |
1073347200000 | 229.29 |
1073433600000 | 230.64 |
1073520000000 | 232.4 |
1073606400000 | 231.52 |
1073865600000 | 233.97 |
1073952000000 | 233.08 |
1074038400000 | 234.74 |
1074124800000 | 235.16 |
1074211200000 | 237.45 |
1074556800000 | 239.7 |
1074643200000 | 239.52 |
1074729600000 | 237.78 |
1074816000000 | 238.78 |
1075075200000 | 240.75 |
1075161600000 | 238.68 |
1075248000000 | 234.89 |
1075334400000 | 233.06 |
1075420800000 | 233.78 |
1075680000000 | 233.95 |
1075766400000 | 233.43 |
1075852800000 | 228.56 |
1075939200000 | 229.89 |
1076025600000 | 235.12 |
1076284800000 | 236.02 |
1076371200000 | 238.27 |
1076457600000 | 240.18 |
1076544000000 | 238.82 |
1076630400000 | 236.61 |
1076976000000 | 239.65 |
1077062400000 | 238.69 |
1077148800000 | 235.71 |
1077235200000 | 234.27 |
1077494400000 | 230.84 |
1077580800000 | 230.99 |
1077667200000 | 233.61 |
1077753600000 | 235.51 |
1077840000000 | 236.5 |
1078099200000 | 240.41 |
1078185600000 | 239.55 |
1078272000000 | 239.39 |
1078358400000 | 241.74 |
1078444800000 | 242.35 |
1078704000000 | 239.58 |
1078790400000 | 236.88 |
1078876800000 | 232.54 |
1078963200000 | 229.94 |
1079049600000 | 234.75 |
1079308800000 | 229.51 |
1079395200000 | 229.43 |
1079481600000 | 233.65 |
1079568000000 | 232.43 |
1079654400000 | 231.03 |
1079913600000 | 226.53 |
1080000000000 | 227.03 |
1080086400000 | 225.91 |
1080172800000 | 230.91 |
1080259200000 | 231.56 |
1080518400000 | 235.18 |
1080604800000 | 237.26 |
1080691200000 | 238 |
1080777600000 | 240.06 |
1080864000000 | 242.83 |
1081123200000 | 244.01 |
1081209600000 | 241.79 |
1081296000000 | 242.36 |
1081382400000 | 241.12 |
1081728000000 | 241.44 |
1081814400000 | 236.6 |
1081900800000 | 235.02 |
1081987200000 | 234.36 |
1082073600000 | 235.43 |
1082332800000 | 236.88 |
1082419200000 | 232.85 |
1082505600000 | 235.22 |
1082592000000 | 239.11 |
1082678400000 | 238.24 |
1082937600000 | 237.51 |
1083024000000 | 237.18 |
1083110400000 | 232.38 |
1083196800000 | 228.33 |
1083283200000 | 225.66 |
1083542400000 | 227.82 |
1083628800000 | 229.36 |
1083715200000 | 230 |
1083801600000 | 227.24 |
1083888000000 | 222.07 |
1084147200000 | 217.67 |
1084233600000 | 221.34 |
1084320000000 | 221.09 |
1084406400000 | 220.87 |
1084492800000 | 219.8 |
1084752000000 | 216.65 |
1084838400000 | 219.24 |
1084924800000 | 218.92 |
1085011200000 | 218.83 |
1085097600000 | 220.26 |
1085356800000 | 222.6 |
1085443200000 | 227.53 |
1085529600000 | 228.79 |
1085616000000 | 229.39 |
1085702400000 | 229.99 |
1086048000000 | 230.93 |
1086134400000 | 231.18 |
1086220800000 | 227.35 |
1086307200000 | 229.27 |
1086566400000 | 233.46 |
1086652800000 | 233.2 |
1086739200000 | 229.98 |
1086825600000 | 230.1 |
1087171200000 | 226.02 |
1087257600000 | 229.37 |
1087344000000 | 230.11 |
1087430400000 | 229.91 |
1087516800000 | 230.39 |
1087776000000 | 229.98 |
1087862400000 | 231.35 |
1087948800000 | 234.15 |
1088035200000 | 233.63 |
1088121600000 | 235.48 |
1088380800000 | 234.41 |
1088467200000 | 235.55 |
1088553600000 | 237.34 |
1088640000000 | 234.08 |
1088726400000 | 234.02 |
1089072000000 | 230.41 |
1089158400000 | 230.65 |
1089244800000 | 227.14 |
1089331200000 | 228.21 |
1089590400000 | 227.51 |
1089676800000 | 227.57 |
1089763200000 | 226.72 |
1089849600000 | 227.74 |
1089936000000 | 225.86 |
1090195200000 | 225.69 |
1090281600000 | 228.71 |
1090368000000 | 223.41 |
1090454400000 | 222.51 |
1090540800000 | 219.72 |
1090800000000 | 217.45 |
1090886400000 | 220.88 |
1090972800000 | 220.01 |
1091059200000 | 223.12 |
1091145600000 | 223.82 |
1091404800000 | 224.22 |
1091491200000 | 221.52 |
1091577600000 | 220.89 |
1091664000000 | 216.64 |
1091750400000 | 212.56 |
1092009600000 | 212.3 |
1092096000000 | 216.05 |
1092182400000 | 214.71 |
1092268800000 | 211.37 |
1092355200000 | 211.21 |
1092614400000 | 215.06 |
1092700800000 | 216.12 |
1092787200000 | 220.07 |
1092873600000 | 218.76 |
1092960000000 | 222.31 |
1093219200000 | 221.01 |
1093305600000 | 221.28 |
1093392000000 | 223 |
1093478400000 | 222.46 |
1093564800000 | 223.85 |
1093824000000 | 221.45 |
1093910400000 | 222.7 |
1093996800000 | 224.41 |
1094083200000 | 227 |
1094169600000 | 225.85 |
1094515200000 | 227.96 |
1094601600000 | 226.23 |
1094688000000 | 228.43 |
1094774400000 | 229.7 |
1095033600000 | 230.93 |
1095120000000 | 230.27 |
1095206400000 | 229.12 |
1095292800000 | 231.14 |
1095379200000 | 231.09 |
1095638400000 | 230.19 |
1095724800000 | 232.33 |
1095811200000 | 228.88 |
1095897600000 | 228.54 |
1095984000000 | 228.72 |
1096243200000 | 226.3 |
1096329600000 | 228.38 |
1096416000000 | 229.99 |
1096502400000 | 231.15 |
1096588800000 | 235.15 |
1096848000000 | 236.62 |
1096934400000 | 236.1 |
1097020800000 | 237.95 |
1097107200000 | 234.79 |
1097193600000 | 232.68 |
1097452800000 | 233.05 |
1097539200000 | 232.7 |
1097625600000 | 230.25 |
1097712000000 | 228.88 |
1097798400000 | 230.23 |
1098057600000 | 231.19 |
1098144000000 | 229.36 |
1098230400000 | 230.4 |
1098316800000 | 232.9 |
1098403200000 | 230.14 |
1098662400000 | 231.21 |
1098748800000 | 233.55 |
1098835200000 | 236.92 |
1098921600000 | 236.38 |
1099008000000 | 236.37 |
1099267200000 | 237.31 |
1099353600000 | 236.72 |
1099440000000 | 240.25 |
1099526400000 | 243.34 |
1099612800000 | 244.05 |
1099872000000 | 243.36 |
1099958400000 | 244.69 |
1100044800000 | 245.6 |
1100131200000 | 247.95 |
1100217600000 | 250.48 |
1100476800000 | 250.99 |
1100563200000 | 249.19 |
1100649600000 | 250.86 |
1100736000000 | 250.7 |
1100822400000 | 247.5 |
1101081600000 | 249.96 |
1101168000000 | 251.03 |
1101254400000 | 253.24 |
1101427200000 | 253.72 |
1101686400000 | 254.15 |
1101772800000 | 253.69 |
1101859200000 | 257.36 |
1101945600000 | 256.53 |
1102032000000 | 257.07 |
1102291200000 | 256.27 |
1102377600000 | 251.69 |
1102464000000 | 253.07 |
1102550400000 | 253.23 |
1102636800000 | 254.19 |
1102896000000 | 256.39 |
1102982400000 | 258.3 |
1103068800000 | 260.32 |
1103155200000 | 258.41 |
1103241600000 | 258.39 |
1103500800000 | 257 |
1103587200000 | 259.86 |
1103673600000 | 260.72 |
1103760000000 | 261 |
1104105600000 | 259.23 |
1104192000000 | 262.63 |
1104278400000 | 262.58 |
1104364800000 | 262.82 |
1104451200000 | 262.5 |
1104710400000 | 258.19 |
1104796800000 | 253.56 |
1104883200000 | 249.78 |
1104969600000 | 250.82 |
1105056000000 | 249.05 |
1105315200000 | 250.65 |
1105401600000 | 248.56 |
1105488000000 | 249.28 |
1105574400000 | 248.78 |
1105660800000 | 251.37 |
1106006400000 | 253.56 |
1106092800000 | 251.33 |
1106179200000 | 249.62 |
1106265600000 | 249.02 |
1106524800000 | 246.73 |
1106611200000 | 247.08 |
1106697600000 | 250.24 |
1106784000000 | 250.95 |
1106870400000 | 249.96 |
1107129600000 | 253.84 |
1107216000000 | 255.75 |
1107302400000 | 257.11 |
1107388800000 | 256.57 |
1107475200000 | 259.83 |
1107734400000 | 259.48 |
1107820800000 | 260.21 |
1107907200000 | 256.31 |
1107993600000 | 257.01 |
1108080000000 | 259.82 |
1108339200000 | 259.93 |
1108425600000 | 260.34 |
1108512000000 | 261.7 |
1108598400000 | 259.36 |
1108684800000 | 259.02 |
1109030400000 | 254.52 |
1109116800000 | 255.64 |
1109203200000 | 258.29 |
1109289600000 | 261.81 |
1109548800000 | 260.39 |
1109635200000 | 262.13 |
1109721600000 | 261.97 |
1109808000000 | 262.24 |
1109894400000 | 265.14 |
1110153600000 | 265.71 |
1110240000000 | 263.49 |
1110326400000 | 260.65 |
1110412800000 | 259.51 |
1110499200000 | 259.44 |
1110758400000 | 260.94 |
1110844800000 | 259.7 |
1110931200000 | 257.74 |
1111017600000 | 258.68 |
1111104000000 | 257.65 |
1111363200000 | 257.16 |
1111449600000 | 255.77 |
1111536000000 | 253.43 |
1111622400000 | 254.38 |
1112054400000 | 250.52 |
1112140800000 | 253.92 |
1112227200000 | 254.7 |
1112313600000 | 254.04 |
1112572800000 | 254.45 |
1112659200000 | 254.81 |
1112745600000 | 255.46 |
1112832000000 | 256.77 |
1112918400000 | 253.93 |
1113177600000 | 252.95 |
1113264000000 | 254.7 |
1113350400000 | 250.9 |
1113436800000 | 246.9 |
1113523200000 | 242.26 |
1113782400000 | 243.88 |
1113868800000 | 247.51 |
1113955200000 | 243.84 |
1114041600000 | 248.55 |
1114128000000 | 245.88 |
1114387200000 | 249 |
1114473600000 | 246.06 |
1114560000000 | 245.9 |
1114646400000 | 241.75 |
1114732800000 | 243.57 |
1114992000000 | 245.63 |
1115078400000 | 244.96 |
1115164800000 | 248.68 |
1115251200000 | 249 |
1115337600000 | 249.6 |
1115596800000 | 251.75 |
1115683200000 | 249.21 |
1115769600000 | 249.81 |
1115856000000 | 246.34 |
1115942400000 | 244.55 |
1116201600000 | 247.92 |
1116288000000 | 249.54 |
1116374400000 | 253.91 |
1116460800000 | 255.12 |
1116547200000 | 254.75 |
1116806400000 | 256.28 |
1116892800000 | 256.1 |
1116979200000 | 253.82 |
1117065600000 | 256.64 |
1117152000000 | 257.56 |
1117497600000 | 257.63 |
1117584000000 | 260.17 |
1117670400000 | 260.86 |
1117756800000 | 259.48 |
1118016000000 | 260.5 |
1118102400000 | 260.87 |
1118188800000 | 259.76 |
1118275200000 | 261.79 |
1118361600000 | 261.87 |
1118620800000 | 263.07 |
1118707200000 | 264.61 |
1118793600000 | 265.57 |
1118880000000 | 267.98 |
1118966400000 | 268.4 |
1119225600000 | 267.47 |
1119312000000 | 267.03 |
1119398400000 | 267.6 |
1119484800000 | 264.16 |
1119571200000 | 261.89 |
1119830400000 | 261.33 |
1119916800000 | 266.04 |
1120003200000 | 266.79 |
1120089600000 | 265.85 |
1120176000000 | 267.49 |
1120521600000 | 271 |
1120608000000 | 269.22 |
1120694400000 | 269.85 |
1120780800000 | 274.67 |
1121040000000 | 278.23 |
1121126400000 | 278.25 |
1121212800000 | 277.18 |
1121299200000 | 275.53 |
1121385600000 | 275.92 |
1121644800000 | 274.27 |
1121731200000 | 278.02 |
1121817600000 | 281.16 |
1121904000000 | 277.49 |
1121990400000 | 280.98 |
1122249600000 | 278.75 |
1122336000000 | 280.02 |
1122422400000 | 280.14 |
1122508800000 | 283.08 |
1122595200000 | 282.04 |
1122854400000 | 283.15 |
1122940800000 | 285.33 |
1123027200000 | 283.88 |
1123113600000 | 279.96 |
1123200000000 | 276.58 |
1123459200000 | 275 |
1123545600000 | 275.56 |
1123632000000 | 275.71 |
1123718400000 | 278.11 |
1123804800000 | 276.09 |
1124064000000 | 277.88 |
1124150400000 | 273.81 |
1124236800000 | 273.61 |
1124323200000 | 272.35 |
1124409600000 | 272.91 |
1124668800000 | 274.46 |
1124755200000 | 273.75 |
1124841600000 | 273.52 |
1124928000000 | 274.62 |
1125014400000 | 271.32 |
1125273600000 | 273.59 |
1125360000000 | 272.97 |
1125446400000 | 277.77 |
1125532800000 | 278.55 |
1125619200000 | 276.57 |
1125964800000 | 280.61 |
1126051200000 | 281.81 |
1126137600000 | 280.39 |
1126224000000 | 282.31 |
1126483200000 | 283.09 |
1126569600000 | 280.47 |
1126656000000 | 278.17 |
1126742400000 | 277.84 |
1126828800000 | 279.86 |
1127088000000 | 277.99 |
1127174400000 | 275.35 |
1127260800000 | 271.24 |
1127347200000 | 271.6 |
1127433600000 | 273.23 |
1127692800000 | 275.11 |
1127779200000 | 275 |
1127865600000 | 274.1 |
1127952000000 | 277.69 |
1128038400000 | 279.05 |
1128297600000 | 280.29 |
1128384000000 | 277.34 |
1128470400000 | 270.13 |
1128556800000 | 267.72 |
1128643200000 | 269.42 |
1128902400000 | 266.64 |
1128988800000 | 263.86 |
1129075200000 | 260.29 |
1129161600000 | 260.6 |
1129248000000 | 264.43 |
1129507200000 | 264.81 |
1129593600000 | 261.5 |
1129680000000 | 265.92 |
1129766400000 | 262.04 |
1129852800000 | 263.93 |
1130112000000 | 269.2 |
1130198400000 | 268 |
1130284800000 | 266.52 |
1130371200000 | 260.86 |
1130457600000 | 265.11 |
1130716800000 | 269.72 |
1130803200000 | 268.62 |
1130889600000 | 273.92 |
1130976000000 | 274.58 |
1131062400000 | 274.42 |
1131321600000 | 275.69 |
1131408000000 | 273.8 |
1131494400000 | 275.22 |
1131580800000 | 276.89 |
1131667200000 | 277.79 |
1131926400000 | 277.04 |
1132012800000 | 274.51 |
1132099200000 | 274.16 |
1132185600000 | 278.8 |
1132272000000 | 280.64 |
1132531200000 | 283.3 |
1132617600000 | 285.16 |
1132704000000 | 285.61 |
1132876800000 | 285.83 |
1133136000000 | 281.01 |
1133222400000 | 281.94 |
1133308800000 | 283.27 |
1133395200000 | 288.27 |
1133481600000 | 288.43 |
1133740800000 | 286.92 |
1133827200000 | 287.36 |
1133913600000 | 285.52 |
1134000000000 | 286.32 |
1134086400000 | 287.77 |
1134345600000 | 288.01 |
1134432000000 | 288.17 |
1134518400000 | 289.05 |
1134604800000 | 286.91 |
1134691200000 | 286.12 |
1134950400000 | 282.11 |
1135036800000 | 282.39 |
1135123200000 | 284.94 |
1135209600000 | 286.52 |
1135296000000 | 287.43 |
1135641600000 | 283.57 |
1135728000000 | 284.98 |
1135814400000 | 284.26 |
1135900800000 | 282.51 |
1136246400000 | 286.4 |
1136332800000 | 288.62 |
1136419200000 | 289.6 |
1136505600000 | 292.63 |
1136764800000 | 295.26 |
1136851200000 | 297.26 |
1136937600000 | 297.32 |
1137024000000 | 295.49 |
1137110400000 | 295.95 |
1137456000000 | 293.77 |
1137542400000 | 293.66 |
1137628800000 | 297.92 |
1137715200000 | 293.77 |
1137974400000 | 294.75 |
1138060800000 | 298.61 |
1138147200000 | 298.1 |
1138233600000 | 302.43 |
1138320000000 | 303.9 |
1138579200000 | 303.85 |
1138665600000 | 304.61 |
1138752000000 | 305.13 |
1138838400000 | 301.9 |
1138924800000 | 300.93 |
1139184000000 | 302.12 |
1139270400000 | 298.05 |
1139356800000 | 299.32 |
1139443200000 | 298.25 |
1139529600000 | 297.75 |
1139788800000 | 295.33 |
1139875200000 | 298.77 |
1139961600000 | 300.62 |
1140048000000 | 303.35 |
1140134400000 | 303.29 |
1140480000000 | 301.91 |
1140566400000 | 304.56 |
1140652800000 | 304.19 |
1140739200000 | 305.59 |
1140998400000 | 306.8 |
1141084800000 | 303.24 |
1141171200000 | 307.73 |
1141257600000 | 307.4 |
1141344000000 | 306.76 |
1141603200000 | 304 |
1141689600000 | 300.17 |
1141776000000 | 300.94 |
1141862400000 | 299.82 |
1141948800000 | 302.68 |
1142208000000 | 303.73 |
1142294400000 | 306.97 |
1142380800000 | 309.74 |
1142467200000 | 310.15 |
1142553600000 | 311.26 |
1142812800000 | 311.01 |
1142899200000 | 307.64 |
1142985600000 | 310.49 |
1143072000000 | 311.08 |
1143158400000 | 313.13 |
1143417600000 | 313.29 |
1143504000000 | 312.33 |
1143590400000 | 316.83 |
1143676800000 | 316.16 |
1143763200000 | 317.14 |
1144022400000 | 315.26 |
1144108800000 | 316.21 |
1144195200000 | 318.03 |
1144281600000 | 318 |
1144368000000 | 314.3 |
1144627200000 | 313.1 |
1144713600000 | 309.21 |
1144800000000 | 310.81 |
1144886400000 | 311.93 |
1145318400000 | 318.82 |
1145404800000 | 322.2 |
1145491200000 | 321.04 |
1145577600000 | 319.99 |
1145836800000 | 317.66 |
1145923200000 | 317.28 |
1146009600000 | 317.35 |
1146096000000 | 316.15 |
1146182400000 | 317.13 |
1146441600000 | 315.83 |
1146528000000 | 317.86 |
1146614400000 | 317.79 |
1146700800000 | 320.41 |
1146787200000 | 323.72 |
1147046400000 | 323.86 |
1147132800000 | 323.58 |
1147219200000 | 322.08 |
1147305600000 | 315.22 |
1147392000000 | 309.53 |
1147651200000 | 307.28 |
1147737600000 | 306.95 |
1147824000000 | 301.87 |
1147910400000 | 299 |
1147996800000 | 300.3 |
1148256000000 | 297.34 |
1148342400000 | 296.02 |
1148428800000 | 295.62 |
1148515200000 | 301 |
1148601600000 | 302.86 |
1148947200000 | 296.15 |
1149033600000 | 300.1 |
1149120000000 | 305.84 |
1149206400000 | 306.5 |
1149465600000 | 298.01 |
1149552000000 | 296.36 |
1149638400000 | 294.59 |
1149724800000 | 293.96 |
1149811200000 | 292.34 |
1150070400000 | 285.01 |
1150156800000 | 280.53 |
1150243200000 | 281.91 |
1150329600000 | 291.27 |
1150416000000 | 288.76 |
1150675200000 | 284.33 |
1150761600000 | 283.24 |
1150848000000 | 287.96 |
1150934400000 | 286.77 |
1151020800000 | 287.61 |
1151280000000 | 290.6 |
1151366400000 | 286.46 |
1151452800000 | 286.95 |
1151539200000 | 296.52 |
1151625600000 | 298.43 |
1151884800000 | 300.28 |
1152057600000 | 296.32 |
1152144000000 | 296.83 |
1152230400000 | 292.83 |
1152489600000 | 292.65 |
1152576000000 | 294.52 |
1152662400000 | 289.99 |
1152748800000 | 284.6 |
1152835200000 | 282.26 |
1153094400000 | 280.69 |
1153180800000 | 281.87 |
1153267200000 | 289.39 |
1153353600000 | 282.54 |
1153440000000 | 278.05 |
1153699200000 | 284.89 |
1153785600000 | 287.44 |
1153872000000 | 286.82 |
1153958400000 | 283.39 |
1154044800000 | 288.78 |
1154304000000 | 289.15 |
1154390400000 | 285.65 |
1154476800000 | 288.05 |
1154563200000 | 290.65 |
1154649600000 | 289.79 |
1154908800000 | 287.9 |
1154995200000 | 284.99 |
1155081600000 | 282.7 |
1155168000000 | 284.7 |
1155254400000 | 282.12 |
1155513600000 | 283.13 |
1155600000000 | 289.13 |
1155686400000 | 292.89 |
1155772800000 | 294.05 |
1155859200000 | 294.4 |
1156118400000 | 292.03 |
1156204800000 | 292.94 |
1156291200000 | 289.5 |
1156377600000 | 289.45 |
1156464000000 | 289.58 |
1156723200000 | 292.37 |
1156809600000 | 295.19 |
1156896000000 | 297.03 |
1156982400000 | 297.33 |
1157068800000 | 297.91 |
1157414400000 | 299.62 |
1157500800000 | 293.91 |
1157587200000 | 291.9 |
1157673600000 | 292.88 |
1157932800000 | 292.52 |
1158019200000 | 298.72 |
1158105600000 | 300.89 |
1158192000000 | 299.73 |
1158278400000 | 300.35 |
1158537600000 | 300.32 |
1158624000000 | 299.16 |
1158710400000 | 302.39 |
1158796800000 | 299.61 |
1158883200000 | 296.74 |
1159142400000 | 299.66 |
1159228800000 | 300.94 |
1159315200000 | 301.97 |
1159401600000 | 301.98 |
1159488000000 | 299.59 |
1159747200000 | 297.32 |
1159833600000 | 296.95 |
1159920000000 | 302.35 |
1160006400000 | 305.89 |
1160092800000 | 304.63 |
1160352000000 | 306.35 |
1160438400000 | 306.92 |
1160524800000 | 305.48 |
1160611200000 | 310.89 |
1160697600000 | 312.82 |
1160956800000 | 315.37 |
1161043200000 | 313.47 |
1161129600000 | 312.89 |
1161216000000 | 314.16 |
1161302400000 | 312.29 |
1161561600000 | 312.94 |
1161648000000 | 312.96 |
1161734400000 | 314.65 |
1161820800000 | 317.67 |
1161907200000 | 314 |
1162166400000 | 315.4 |
1162252800000 | 314.11 |
1162339200000 | 309.19 |
1162425600000 | 308.57 |
1162512000000 | 309.32 |
1162771200000 | 313.41 |
1162857600000 | 314.04 |
1162944000000 | 315.86 |
1163030400000 | 313.16 |
1163116800000 | 315.72 |
1163376000000 | 316.9 |
1163462400000 | 321.45 |
1163548800000 | 323.83 |
1163635200000 | 323.48 |
1163721600000 | 322.66 |
1163980800000 | 323.57 |
1164067200000 | 324.28 |
1164153600000 | 324.76 |
1164326400000 | 324.72 |
1164585600000 | 317.1 |
1164672000000 | 317.9 |
1164758400000 | 321.55 |
1164844800000 | 322.7 |
1164931200000 | 321.1 |
1165190400000 | 326.21 |
1165276800000 | 327.04 |
1165363200000 | 326.67 |
1165449600000 | 325.35 |
1165536000000 | 325.4 |
1165795200000 | 325.29 |
1165881600000 | 323.67 |
1165968000000 | 323.64 |
1166054400000 | 325.79 |
1166140800000 | 325.35 |
1166400000000 | 321.43 |
1166486400000 | 321.47 |
1166572800000 | 322.73 |
1166659200000 | 321.6 |
1166745600000 | 320.72 |
1167177600000 | 326.66 |
1167264000000 | 325.59 |
1167350400000 | 323.16 |
1167782400000 | 323.02 |
1167868800000 | 323.88 |
1167955200000 | 318.87 |
1168214400000 | 319.39 |
1168300800000 | 320.14 |
1168387200000 | 320.6 |
1168473600000 | 324.14 |
1168560000000 | 326.4 |
1168905600000 | 325.6 |
1168992000000 | 324.87 |
1169078400000 | 321.16 |
1169164800000 | 323.73 |
1169424000000 | 321.16 |
1169510400000 | 324.06 |
1169596800000 | 327.16 |
1169683200000 | 323.68 |
1169769600000 | 325.01 |
1170028800000 | 326.8 |
1170115200000 | 328.77 |
1170201600000 | 329.87 |
1170288000000 | 332.79 |
1170374400000 | 333.59 |
1170633600000 | 332.82 |
1170720000000 | 334.18 |
1170806400000 | 336.26 |
1170892800000 | 336.62 |
1170979200000 | 333.3 |
1171238400000 | 332.51 |
1171324800000 | 335.27 |
1171411200000 | 336.22 |
1171497600000 | 336.99 |
1171584000000 | 337.95 |
1171929600000 | 340.94 |
1172016000000 | 341.58 |
1172102400000 | 342.3 |
1172188800000 | 341.33 |
1172448000000 | 340.22 |
1172534400000 | 328.42 |
1172620800000 | 328.97 |
1172707200000 | 328.14 |
1172793600000 | 322.46 |
1173052800000 | 316.41 |
1173139200000 | 323.41 |
1173225600000 | 322.67 |
1173312000000 | 324.84 |
1173398400000 | 326.27 |
1173657600000 | 327.87 |
1173744000000 | 320.41 |
1173830400000 | 322.67 |
1173916800000 | 325.67 |
1174003200000 | 323.79 |
1174262400000 | 327.09 |
1174348800000 | 329.59 |
1174435200000 | 334.73 |
1174521600000 | 335.25 |
1174608000000 | 335.93 |
1174867200000 | 335.57 |
1174953600000 | 333.17 |
1175040000000 | 331.36 |
1175126400000 | 331.94 |
1175212800000 | 332.62 |
1175472000000 | 333.75 |
1175558400000 | 336.88 |
1175644800000 | 336.79 |
1175731200000 | 337.89 |
1176163200000 | 338.78 |
1176249600000 | 336.37 |
1176336000000 | 338.83 |
1176422400000 | 340.34 |
1176681600000 | 344.69 |
1176768000000 | 344.01 |
1176854400000 | 342.62 |
1176940800000 | 340.89 |
1177027200000 | 344.24 |
1177286400000 | 344.14 |
1177372800000 | 343.9 |
1177459200000 | 346.32 |
1177545600000 | 347.01 |
1177632000000 | 345.85 |
1177891200000 | 340.14 |
1177977600000 | 341 |
1178064000000 | 345.61 |
1178150400000 | 346.03 |
1178236800000 | 347.35 |
1178496000000 | 347.19 |
1178582400000 | 346.84 |
1178668800000 | 348.48 |
1178755200000 | 342.46 |
1178841600000 | 346.31 |
1179100800000 | 343.88 |
1179187200000 | 341.01 |
1179273600000 | 343.26 |
1179360000000 | 341.91 |
1179446400000 | 344.77 |
1179705600000 | 348.51 |
1179792000000 | 350.68 |
1179878400000 | 349.35 |
1179964800000 | 344.27 |
1180051200000 | 346.67 |
1180396800000 | 349.47 |
1180483200000 | 351.97 |
1180569600000 | 353.47 |
1180656000000 | 355.9 |
1180915200000 | 356.91 |
1181001600000 | 354.31 |
1181088000000 | 350.95 |
1181174400000 | 344.26 |
1181260800000 | 348.09 |
1181520000000 | 347.43 |
1181606400000 | 343.14 |
1181692800000 | 347.31 |
1181779200000 | 349.28 |
1181865600000 | 353.25 |
1182124800000 | 352.7 |
1182211200000 | 353.44 |
1182297600000 | 348.95 |
1182384000000 | 350.25 |
1182470400000 | 347.45 |
1182729600000 | 344.83 |
1182816000000 | 344.08 |
1182902400000 | 348.76 |
1182988800000 | 349.26 |
1183075200000 | 347.5 |
1183334400000 | 351.69 |
1183420800000 | 352.84 |
1183593600000 | 353.57 |
1183680000000 | 354.69 |
1183939200000 | 355.18 |
1184025600000 | 349.03 |
1184112000000 | 350.2 |
1184198400000 | 356.11 |
1184284800000 | 356.78 |
1184544000000 | 354.13 |
1184630400000 | 354.44 |
1184716800000 | 352.88 |
1184803200000 | 355.35 |
1184889600000 | 349.57 |
1185148800000 | 349.21 |
1185235200000 | 339.94 |
1185321600000 | 339.92 |
1185408000000 | 331.69 |
1185494400000 | 326.41 |
1185753600000 | 329.06 |
1185840000000 | 325.96 |
1185926400000 | 326.13 |
1186012800000 | 328.72 |
1186099200000 | 317.58 |
1186358400000 | 321.57 |
1186444800000 | 324.55 |
1186531200000 | 332.26 |
1186617600000 | 327.26 |
1186704000000 | 328.75 |
1186963200000 | 325.71 |
1187049600000 | 319.12 |
1187136000000 | 314.31 |
1187222400000 | 319.71 |
1187308800000 | 326.96 |
1187568000000 | 327.79 |
1187654400000 | 328.43 |
1187740800000 | 332.69 |
1187827200000 | 328.92 |
1187913600000 | 333.26 |
1188172800000 | 329.91 |
1188259200000 | 321.3 |
1188345600000 | 329.15 |
1188432000000 | 327.36 |
1188518400000 | 331.69 |
1188864000000 | 334.86 |
1188950400000 | 330.99 |
1189036800000 | 332.18 |
1189123200000 | 325.6 |
1189382400000 | 323.02 |
1189468800000 | 327.73 |
1189555200000 | 326.18 |
1189641600000 | 327.03 |
1189728000000 | 328.44 |
1189987200000 | 325.27 |
1190073600000 | 337.07 |
1190160000000 | 340.81 |
1190246400000 | 338.11 |
1190332800000 | 339.14 |
1190592000000 | 336.11 |
1190678400000 | 335.01 |
1190764800000 | 337.36 |
1190851200000 | 339.6 |
1190937600000 | 336.72 |
1191196800000 | 343.85 |
1191283200000 | 346.4 |
1191369600000 | 344.26 |
1191456000000 | 345.04 |
1191542400000 | 351.12 |
1191801600000 | 349.38 |
1191888000000 | 351.54 |
1191974400000 | 351.29 |
1192060800000 | 347.55 |
1192147200000 | 349.65 |
1192406400000 | 345.8 |
1192492800000 | 342.99 |
1192579200000 | 343.3 |
1192665600000 | 343.22 |
1192752000000 | 333.03 |
1193011200000 | 337.28 |
1193097600000 | 340.42 |
1193184000000 | 337.52 |
1193270400000 | 335.57 |
1193356800000 | 341.37 |
1193616000000 | 341.74 |
1193702400000 | 339.24 |
1193788800000 | 344.33 |
1193875200000 | 331.89 |
1193961600000 | 332.26 |
1194220800000 | 329.17 |
1194307200000 | 333.9 |
1194393600000 | 323.74 |
1194480000000 | 325.78 |
1194566400000 | 322.26 |
1194825600000 | 319.24 |
1194912000000 | 328 |
1194998400000 | 325.27 |
1195084800000 | 320.96 |
1195171200000 | 320.08 |
1195430400000 | 312.43 |
1195516800000 | 311.79 |
1195603200000 | 308.16 |
1195776000000 | 313.98 |
1196035200000 | 306.3 |
1196121600000 | 309.26 |
1196208000000 | 319.77 |
1196294400000 | 318.53 |
1196380800000 | 319.92 |
1196640000000 | 316.8 |
1196726400000 | 314.11 |
1196812800000 | 319.24 |
1196899200000 | 327.24 |
1196985600000 | 326.95 |
1197244800000 | 329.35 |
1197331200000 | 319.34 |
1197417600000 | 321.1 |
1197504000000 | 320.19 |
1197590400000 | 314.09 |
1197849600000 | 308.07 |
1197936000000 | 312.86 |
1198022400000 | 313.45 |
1198108800000 | 317.64 |
1198195200000 | 324.2 |
1198454400000 | 327.8 |
1198713600000 | 319.76 |
1198800000000 | 319.25 |
1199059200000 | 317.1 |
1199232000000 | 312.46 |
1199318400000 | 309.09 |
1199404800000 | 299.37 |
1199664000000 | 299.82 |
1199750400000 | 292.53 |
1199836800000 | 294.28 |
1199923200000 | 297.1 |
1200009600000 | 291.07 |
1200268800000 | 294.08 |
1200355200000 | 287.49 |
1200441600000 | 288.23 |
1200528000000 | 280.24 |
1200614400000 | 277.53 |
1200960000000 | 276.86 |
1201046400000 | 285.14 |
1201132800000 | 285.82 |
1201219200000 | 284.17 |
1201478400000 | 290.07 |
1201564800000 | 292.07 |
1201651200000 | 288.79 |
1201737600000 | 296.1 |
1201824000000 | 303 |
1202083200000 | 300.31 |
1202169600000 | 291.36 |
1202256000000 | 287.7 |
1202342400000 | 291.83 |
1202428800000 | 290.65 |
1202688000000 | 291.6 |
1202774400000 | 293.54 |
1202860800000 | 299.84 |
1202947200000 | 293.67 |
1203033600000 | 292.15 |
1203379200000 | 292.66 |
1203465600000 | 295.57 |
1203552000000 | 290.55 |
1203638400000 | 290.5 |
1203897600000 | 296.42 |
1203984000000 | 299.2 |
1204070400000 | 298.58 |
1204156800000 | 294.48 |
1204243200000 | 286.48 |
1204502400000 | 285.8 |
1204588800000 | 284.07 |
1204675200000 | 285.32 |
1204761600000 | 277.08 |
1204848000000 | 275.51 |
1205107200000 | 268.97 |
1205193600000 | 280.49 |
1205280000000 | 278.06 |
1205366400000 | 282.93 |
1205452800000 | 276.29 |
1205712000000 | 270.88 |
1205798400000 | 282.97 |
1205884800000 | 275.67 |
1205971200000 | 282.29 |
1206403200000 | 291.95 |
1206489600000 | 290.71 |
1206576000000 | 286.84 |
1206662400000 | 283.34 |
1206921600000 | 285.37 |
1207008000000 | 294.46 |
1207094400000 | 295.54 |
1207180800000 | 296.21 |
1207267200000 | 296.51 |
1207526400000 | 296.01 |
1207612800000 | 295.85 |
1207699200000 | 290.67 |
1207785600000 | 293.79 |
1207872000000 | 286.54 |
1208131200000 | 285.69 |
1208217600000 | 287.94 |
1208304000000 | 296.56 |
1208390400000 | 294.5 |
1208476800000 | 299.68 |
1208736000000 | 298.67 |
1208822400000 | 293.42 |
1208908800000 | 294.76 |
1208995200000 | 298.29 |
1209081600000 | 300.64 |
1209340800000 | 301.8 |
1209427200000 | 299.03 |
1209513600000 | 298.13 |
1209600000000 | 303.75 |
1209686400000 | 302.64 |
1209945600000 | 302.25 |
1210032000000 | 304.73 |
1210118400000 | 299.53 |
1210204800000 | 300.83 |
1210291200000 | 301.08 |
1210550400000 | 306.15 |
1210636800000 | 308.06 |
1210723200000 | 308.04 |
1210809600000 | 311.29 |
1210896000000 | 310.85 |
1211155200000 | 310.02 |
1211241600000 | 308.81 |
1211328000000 | 305.07 |
1211414400000 | 306.78 |
1211500800000 | 303.21 |
1211846400000 | 306.69 |
1211932800000 | 308.68 |
1212019200000 | 310.94 |
1212105600000 | 312.83 |
1212364800000 | 310.1 |
1212451200000 | 309.27 |
1212537600000 | 310.75 |
1212624000000 | 318.22 |
1212710400000 | 309.2 |
1212969600000 | 307.32 |
1213056000000 | 305.84 |
1213142400000 | 300 |
1213228800000 | 300.55 |
1213315200000 | 306.09 |
1213574400000 | 309.12 |
1213660800000 | 307.88 |
1213747200000 | 305.62 |
1213833600000 | 308.01 |
1213920000000 | 303.28 |
1214179200000 | 299.47 |
1214265600000 | 295.26 |
1214352000000 | 298.83 |
1214438400000 | 290.53 |
1214524800000 | 288.8 |
1214784000000 | 285.54 |
1214870400000 | 285.94 |
1214956800000 | 278.37 |
1215043200000 | 275.72 |
1215388800000 | 272.79 |
1215475200000 | 281.92 |
1215561600000 | 274.52 |
1215648000000 | 276.1 |
1215734400000 | 276.89 |
1215993600000 | 272.32 |
1216080000000 | 271.24 |
1216166400000 | 281.32 |
1216252800000 | 286.26 |
1216339200000 | 285.31 |
1216598400000 | 286.69 |
1216684800000 | 294.25 |
1216771200000 | 295.66 |
1216857600000 | 287.51 |
1216944000000 | 290.17 |
1217203200000 | 284.59 |
1217289600000 | 292.3 |
1217376000000 | 294.12 |
1217462400000 | 292.61 |
1217548800000 | 293.4 |
1217808000000 | 288.74 |
1217894400000 | 295.77 |
1217980800000 | 297.7 |
1218067200000 | 292.45 |
1218153600000 | 300.93 |
1218412800000 | 307.48 |
1218499200000 | 304.58 |
1218585600000 | 305.14 |
1218672000000 | 308.25 |
1218758400000 | 308.4 |
1219017600000 | 303.57 |
1219104000000 | 298.69 |
1219190400000 | 299.31 |
1219276800000 | 297.29 |
1219363200000 | 302.05 |
1219622400000 | 295.55 |
1219708800000 | 296.61 |
1219795200000 | 300.46 |
1219881600000 | 306.5 |
1219968000000 | 303.48 |
1220313600000 | 303.04 |
1220400000000 | 304.16 |
1220486400000 | 294.93 |
1220572800000 | 295.2 |
1220832000000 | 300.89 |
1220918400000 | 290.46 |
1221004800000 | 293.98 |
1221091200000 | 294.84 |
1221177600000 | 295.6 |
1221436800000 | 283.11 |
1221523200000 | 290.53 |
1221609600000 | 276.93 |
1221696000000 | 295.35 |
1221782400000 | 307.49 |
1222041600000 | 293.21 |
1222128000000 | 288.8 |
1222214400000 | 284.77 |
1222300800000 | 287.78 |
1222387200000 | 287.09 |
1222646400000 | 267.46 |
1222732800000 | 276.42 |
1222819200000 | 273.82 |
1222905600000 | 259.98 |
1222992000000 | 252.77 |
1223251200000 | 242.9 |
1223337600000 | 228.09 |
1223424000000 | 223.17 |
1223510400000 | 204.45 |
1223596800000 | 211.46 |
1223856000000 | 231.09 |
1223942400000 | 225.72 |
1224028800000 | 204.7 |
1224115200000 | 216.64 |
1224201600000 | 213.53 |
1224460800000 | 221.5 |
1224547200000 | 215.08 |
1224633600000 | 203.36 |
1224720000000 | 198.03 |
1224806400000 | 190.98 |
1225065600000 | 182.48 |
1225152000000 | 196.01 |
1225238400000 | 199.17 |
1225324800000 | 208.63 |
1225411200000 | 217.52 |
1225670400000 | 217.68 |
1225756800000 | 221.28 |
1225843200000 | 209.09 |
1225929600000 | 201.02 |
1226016000000 | 205.01 |
1226275200000 | 199.8 |
1226361600000 | 195.34 |
1226448000000 | 183.66 |
1226534400000 | 198.26 |
1226620800000 | 185.39 |
1226880000000 | 182.73 |
1226966400000 | 181.39 |
1227052800000 | 167.1 |
1227139200000 | 155.88 |
1227225600000 | 163.89 |
1227484800000 | 176.21 |
1227571200000 | 179.16 |
1227657600000 | 189.26 |
1227830400000 | 191.31 |
1228089600000 | 169.67 |
1228176000000 | 178.78 |
1228262400000 | 183.65 |
1228348800000 | 178 |
1228435200000 | 186.08 |
1228694400000 | 193.55 |
1228780800000 | 187.93 |
1228867200000 | 192.11 |
1228953600000 | 182.37 |
1229040000000 | 188.72 |
1229299200000 | 182.85 |
1229385600000 | 194.35 |
1229472000000 | 196.13 |
1229558400000 | 192.98 |
1229644800000 | 195.36 |
1229904000000 | 190.68 |
1229990400000 | 188.06 |
1230076800000 | 188.85 |
1230508800000 | 187.48 |
1230595200000 | 194.12 |
1230681600000 | 200.58 |
1230854400000 | 203.91 |
1231113600000 | 203.61 |
1231200000000 | 207.73 |
1231286400000 | 200.86 |
1231372800000 | 202.72 |
1231459200000 | 195.06 |
1231718400000 | 190.01 |
1231804800000 | 191.84 |
1231891200000 | 183.67 |
1231977600000 | 186.78 |
1232064000000 | 188.54 |
1232409600000 | 175.68 |
1232496000000 | 184.42 |
1232582400000 | 179.06 |
1232668800000 | 180.05 |
1232928000000 | 181.82 |
1233014400000 | 184.01 |
1233100800000 | 191.12 |
1233187200000 | 183.3 |
1233273600000 | 179.15 |
1233532800000 | 180.8 |
1233619200000 | 182.18 |
1233705600000 | 180.78 |
1233792000000 | 183.49 |
1233878400000 | 189.99 |
1234137600000 | 189.04 |
1234224000000 | 180.03 |
1234310400000 | 180.99 |
1234396800000 | 181.95 |
1234483200000 | 180.75 |
1234828800000 | 172.82 |
1234915200000 | 170.43 |
1235001600000 | 167.3 |
1235088000000 | 165.18 |
1235347200000 | 158.83 |
1235433600000 | 165.98 |
1235520000000 | 162.29 |
1235606400000 | 159.14 |
1235692800000 | 157.51 |
1235952000000 | 148.89 |
1236038400000 | 146.31 |
1236124800000 | 150.42 |
1236211200000 | 141.99 |
1236297600000 | 142.22 |
1236556800000 | 139.55 |
1236643200000 | 149.37 |
1236729600000 | 149.23 |
1236816000000 | 157.98 |
1236902400000 | 159.25 |
1237161600000 | 156.85 |
1237248000000 | 163.46 |
1237334400000 | 169.14 |
1237420800000 | 167.37 |
1237507200000 | 162.31 |
1237766400000 | 175.31 |
1237852800000 | 168.97 |
1237939200000 | 172.71 |
1238025600000 | 180.14 |
1238112000000 | 174.32 |
1238371200000 | 168.56 |
1238457600000 | 171.31 |
1238544000000 | 173.97 |
1238630400000 | 182.11 |
1238716800000 | 184.69 |
1238976000000 | 181.48 |
1239062400000 | 175.31 |
1239148800000 | 179.31 |
1239235200000 | 189.68 |
1239667200000 | 184.45 |
1239753600000 | 187.58 |
1239840000000 | 192.87 |
1239926400000 | 195.58 |
1240185600000 | 184.57 |
1240272000000 | 191.67 |
1240358400000 | 191.94 |
1240444800000 | 190.84 |
1240531200000 | 196 |
1240790400000 | 192.62 |
1240876800000 | 193.71 |
1240963200000 | 200.75 |
1241049600000 | 199.8 |
1241136000000 | 199.66 |
1241395200000 | 207.89 |
1241481600000 | 206.68 |
1241568000000 | 208.14 |
1241654400000 | 203.02 |
1241740800000 | 210.44 |
1242000000000 | 206.27 |
1242086400000 | 203.25 |
1242172800000 | 193.64 |
1242259200000 | 197.22 |
1242345600000 | 195.19 |
1242604800000 | 203.01 |
1242691200000 | 202.69 |
1242777600000 | 201.19 |
1242864000000 | 197.87 |
1242950400000 | 196.43 |
1243296000000 | 205.27 |
1243382400000 | 201.15 |
1243468800000 | 202.28 |
1243555200000 | 205.94 |
1243814400000 | 213.84 |
1243900800000 | 215.43 |
1243987200000 | 213.3 |
1244073600000 | 216.84 |
1244160000000 | 216.26 |
1244419200000 | 214.24 |
1244505600000 | 215.55 |
1244592000000 | 214.22 |
1244678400000 | 215.03 |
1244764800000 | 215.04 |
1245024000000 | 209.25 |
1245110400000 | 205.72 |
1245196800000 | 206.44 |
1245283200000 | 207.39 |
1245369600000 | 208.65 |
1245628800000 | 199.75 |
1245715200000 | 198.75 |
1245801600000 | 201.18 |
1245888000000 | 206.73 |
1245974400000 | 209.01 |
1246233600000 | 209.49 |
1246320000000 | 208.56 |
1246406400000 | 211.82 |
1246492800000 | 203.73 |
1246838400000 | 201.93 |
1246924800000 | 197.46 |
1247011200000 | 195.52 |
1247097600000 | 196.14 |
1247184000000 | 196.39 |
1247443200000 | 201.41 |
1247529600000 | 203.17 |
1247616000000 | 210.77 |
1247702400000 | 213.5 |
1247788800000 | 212.48 |
1248048000000 | 215.99 |
1248134400000 | 215.17 |
1248220800000 | 216.52 |
1248307200000 | 223.43 |
1248393600000 | 224.83 |
1248652800000 | 226.43 |
1248739200000 | 226.32 |
1248825600000 | 224.48 |
1248912000000 | 228.51 |
1248998400000 | 228.62 |
1249257600000 | 233.17 |
1249344000000 | 235.56 |
1249430400000 | 234.65 |
1249516800000 | 231.74 |
1249603200000 | 237.94 |
1249862400000 | 237.89 |
1249948800000 | 233.52 |
1250035200000 | 237.2 |
1250121600000 | 239.33 |
1250208000000 | 235.02 |
1250467200000 | 227.54 |
1250553600000 | 231.28 |
1250640000000 | 233 |
1250726400000 | 236.22 |
1250812800000 | 241.59 |
1251072000000 | 241.24 |
1251158400000 | 242.43 |
1251244800000 | 242.56 |
1251331200000 | 243.2 |
1251417600000 | 242.98 |
1251676800000 | 239.39 |
1251763200000 | 232.87 |
1251849600000 | 231.5 |
1251936000000 | 234.85 |
1252022400000 | 238.45 |
1252368000000 | 241.61 |
1252454400000 | 245.89 |
1252540800000 | 249.78 |
1252627200000 | 249.75 |
1252886400000 | 252.65 |
1252972800000 | 255.3 |
1253059200000 | 261.25 |
1253145600000 | 259.75 |
1253232000000 | 260.49 |
1253491200000 | 259.43 |
1253577600000 | 262.38 |
1253664000000 | 258.66 |
1253750400000 | 253.08 |
1253836800000 | 251.59 |
1254096000000 | 257.8 |
1254182400000 | 257.66 |
1254268800000 | 255.61 |
1254355200000 | 246.38 |
1254441600000 | 244.28 |
1254700800000 | 249.76 |
1254787200000 | 253.95 |
1254873600000 | 254.28 |
1254960000000 | 257.59 |
1255046400000 | 260.01 |
1255305600000 | 260.08 |
1255392000000 | 259.03 |
1255478400000 | 264.41 |
1255564800000 | 264.64 |
1255651200000 | 261.2 |
1255910400000 | 263.78 |
1255996800000 | 260.18 |
1256083200000 | 257.07 |
1256169600000 | 260.57 |
1256256000000 | 255.46 |
1256515200000 | 251.95 |
1256601600000 | 248.53 |
1256688000000 | 239.01 |
1256774400000 | 245.55 |
1256860800000 | 237.77 |
1257120000000 | 237.68 |
1257206400000 | 241.71 |
1257292800000 | 239.21 |
1257379200000 | 246.32 |
1257465600000 | 245.82 |
1257724800000 | 251.77 |
1257811200000 | 250.17 |
1257897600000 | 252.71 |
1257984000000 | 247.8 |
1258070400000 | 250.14 |
1258329600000 | 256.48 |
1258416000000 | 256.17 |
1258502400000 | 255.59 |
1258588800000 | 249.6 |
1258675200000 | 248.56 |
1258934400000 | 251.93 |
1259020800000 | 250.81 |
1259107200000 | 251.46 |
1259280000000 | 245.29 |
1259539200000 | 246.24 |
1259625600000 | 250.4 |
1259712000000 | 252.92 |
1259798400000 | 250.17 |
1259884800000 | 255.48 |
1260144000000 | 255.41 |
1260230400000 | 253.25 |
1260316800000 | 253.49 |
1260403200000 | 253.25 |
1260489600000 | 255.33 |
1260748800000 | 259.47 |
1260835200000 | 258.54 |
1260921600000 | 260.3 |
1261008000000 | 257.62 |
1261094400000 | 259.98 |
1261353600000 | 263.44 |
1261440000000 | 265.91 |
1261526400000 | 268.55 |
1261612800000 | 270.05 |
1261958400000 | 269.8 |
1262044800000 | 269.26 |
1262131200000 | 268.82 |
1262217600000 | 265.56 |
1262563200000 | 271.58 |
1262649600000 | 272.49 |
1262736000000 | 273.11 |
1262822400000 | 275.17 |
1262908800000 | 276.65 |
1263168000000 | 276.51 |
1263254400000 | 272.48 |
1263340800000 | 275.89 |
1263427200000 | 276.84 |
1263513600000 | 273.02 |
1263859200000 | 277.26 |
1263945600000 | 273.92 |
1264032000000 | 269.02 |
1264118400000 | 263.47 |
1264377600000 | 264.26 |
1264464000000 | 262.53 |
1264550400000 | 264.41 |
1264636800000 | 260.48 |
1264723200000 | 257.3 |
1264982400000 | 261.3 |
1265068800000 | 264.15 |
1265155200000 | 262.34 |
1265241600000 | 252.61 |
1265328000000 | 253.62 |
1265587200000 | 251.19 |
1265673600000 | 254.94 |
1265760000000 | 255.05 |
1265846400000 | 259.37 |
1265932800000 | 261.49 |
1266278400000 | 266.47 |
1266364800000 | 268.16 |
1266451200000 | 270.11 |
1266537600000 | 271.22 |
1266796800000 | 271.46 |
1266883200000 | 267.72 |
1266969600000 | 270.13 |
1267056000000 | 270.33 |
1267142400000 | 270.15 |
1267401600000 | 275.46 |
1267488000000 | 277.95 |
1267574400000 | 278.31 |
1267660800000 | 279.48 |
1267747200000 | 284.96 |
1268006400000 | 285.72 |
1268092800000 | 286.59 |
1268179200000 | 289.18 |
1268265600000 | 290.19 |
1268352000000 | 290.27 |
1268611200000 | 289.08 |
1268697600000 | 291.91 |
1268784000000 | 294.26 |
1268870400000 | 292.92 |
1268956800000 | 289.29 |
1269216000000 | 292.99 |
1269302400000 | 296.14 |
1269388800000 | 293.82 |
1269475200000 | 291.59 |
1269561600000 | 291.63 |
1269820800000 | 293.44 |
1269907200000 | 293.7 |
1269993600000 | 292.04 |
1270080000000 | 294.79 |
1270512000000 | 302.52 |
1270598400000 | 301.22 |
1270684800000 | 301.29 |
1270771200000 | 303.48 |
1271030400000 | 304.41 |
1271116800000 | 305.04 |
1271203200000 | 311.31 |
1271289600000 | 311.84 |
1271376000000 | 307.03 |
1271635200000 | 305.53 |
1271721600000 | 310.22 |
1271808000000 | 312.34 |
1271894400000 | 315.97 |
1271980800000 | 319.45 |
1272240000000 | 318.2 |
1272326400000 | 309.43 |
1272412800000 | 310.05 |
1272499200000 | 316.07 |
1272585600000 | 307.24 |
1272844800000 | 313.64 |
1272931200000 | 303.65 |
1273017600000 | 299.24 |
1273104000000 | 287.9 |
1273190400000 | 279.5 |
1273449600000 | 295.53 |
1273536000000 | 297.05 |
1273622400000 | 305.13 |
1273708800000 | 302.28 |
1273795200000 | 294.82 |
1274054400000 | 294.75 |
1274140800000 | 289.29 |
1274227200000 | 285.58 |
1274313600000 | 271.36 |
1274400000000 | 276.14 |
1274659200000 | 272.66 |
1274745600000 | 272.37 |
1274832000000 | 273.54 |
1274918400000 | 285.88 |
1275004800000 | 282.34 |
1275350400000 | 273.28 |
1275436800000 | 281.47 |
1275523200000 | 283.92 |
1275609600000 | 270.14 |
1275868800000 | 263.44 |
1275955200000 | 263.86 |
1276041600000 | 264.25 |
1276128000000 | 273.8 |
1276214400000 | 277.51 |
1276473600000 | 278.91 |
1276560000000 | 286.33 |
1276646400000 | 284.91 |
1276732800000 | 284.18 |
1276819200000 | 284.69 |
1277078400000 | 282.5 |
1277164800000 | 276.65 |
1277251200000 | 276.01 |
1277337600000 | 271.42 |
1277424000000 | 275.04 |
1277683200000 | 274.07 |
1277769600000 | 263.85 |
1277856000000 | 261.38 |
1277942400000 | 259.74 |
1278028800000 | 257.7 |
1278374400000 | 255.72 |
1278460800000 | 264.74 |
1278547200000 | 268.03 |
1278633600000 | 271.2 |
1278892800000 | 269.2 |
1278979200000 | 276.24 |
1279065600000 | 275.54 |
1279152000000 | 274.74 |
1279238400000 | 265.48 |
1279497600000 | 266.99 |
1279584000000 | 271.27 |
1279670400000 | 267.18 |
1279756800000 | 275.02 |
1279843200000 | 279.78 |
1280102400000 | 285.17 |
1280188800000 | 283.43 |
1280275200000 | 279.49 |
1280361600000 | 278.63 |
1280448000000 | 276.58 |
1280707200000 | 281.97 |
1280793600000 | 279.56 |
1280880000000 | 282.31 |
1280966400000 | 280.37 |
1281052800000 | 279.38 |
1281312000000 | 281.99 |
1281398400000 | 277.83 |
1281484800000 | 268.24 |
1281571200000 | 266.73 |
1281657600000 | 264.97 |
1281916800000 | 265.82 |
1282003200000 | 270.74 |
1282089600000 | 271.36 |
1282176000000 | 265.89 |
1282262400000 | 265.53 |
1282521600000 | 262.99 |
1282608000000 | 259.39 |
1282694400000 | 261.9 |
1282780800000 | 260.14 |
1282867200000 | 266.19 |
1283126400000 | 261.05 |
1283212800000 | 261.07 |
1283299200000 | 269.96 |
1283385600000 | 273.43 |
1283472000000 | 277.59 |
1283817600000 | 272.93 |
1283904000000 | 274.7 |
1283990400000 | 275.28 |
1284076800000 | 276.27 |
1284336000000 | 281.31 |
1284422400000 | 280.77 |
1284508800000 | 281.93 |
1284595200000 | 280.76 |
1284681600000 | 281.85 |
1284940800000 | 287.75 |
1285027200000 | 286.03 |
1285113600000 | 283.27 |
1285200000000 | 280.64 |
1285286400000 | 288.28 |
1285545600000 | 287.53 |
1285632000000 | 289.81 |
1285718400000 | 290.17 |
1285804800000 | 290.14 |
1285891200000 | 291.08 |
1286150400000 | 288.02 |
1286236800000 | 294.62 |
1286323200000 | 292.96 |
1286409600000 | 292.72 |
1286496000000 | 295.71 |
1286755200000 | 296.18 |
1286841600000 | 297.35 |
1286928000000 | 300.58 |
1287014400000 | 299.38 |
1287100800000 | 299.2 |
1287360000000 | 301.18 |
1287446400000 | 295.66 |
1287532800000 | 298.99 |
1287619200000 | 298.3 |
1287705600000 | 300.15 |
1287964800000 | 301.69 |
1288051200000 | 301.04 |
1288137600000 | 300.3 |
1288224000000 | 299.64 |
1288310400000 | 300.86 |
1288569600000 | 299.98 |
1288656000000 | 304.05 |
1288742400000 | 304.73 |
1288828800000 | 311.25 |
1288915200000 | 312.9 |
1289174400000 | 312.75 |
1289260800000 | 309 |
1289347200000 | 311.81 |
1289433600000 | 311.11 |
1289520000000 | 306.35 |
1289779200000 | 306.47 |
1289865600000 | 300.95 |
1289952000000 | 302.12 |
1290038400000 | 306.6 |
1290124800000 | 307.76 |
1290384000000 | 309.22 |
1290470400000 | 305.78 |
1290556800000 | 311.76 |
1290729600000 | 310.27 |
1290988800000 | 309.58 |
1291075200000 | 307.76 |
1291161600000 | 314.08 |
1291248000000 | 318.46 |
1291334400000 | 320.38 |
1291593600000 | 321.2 |
1291680000000 | 321.6 |
1291766400000 | 321.41 |
1291852800000 | 322.77 |
1291939200000 | 325.96 |
1292198400000 | 324.77 |
1292284800000 | 324.67 |
1292371200000 | 322.95 |
1292457600000 | 326 |
1292544000000 | 327.07 |
1292803200000 | 327.98 |
1292889600000 | 330.98 |
1292976000000 | 331.72 |
1293062400000 | 330.93 |
1293408000000 | 331.5 |
1293494400000 | 330.9 |
1293580800000 | 331.56 |
1293667200000 | 331.62 |
1293753600000 | 329.89 |
1294012800000 | 334.61 |
1294099200000 | 331 |
1294185600000 | 333.52 |
1294272000000 | 332.75 |
1294358400000 | 331.79 |
1294617600000 | 332.96 |
1294704000000 | 334.37 |
1294790400000 | 337.02 |
1294876800000 | 336.57 |
1294963200000 | 338.79 |
1295308800000 | 340.26 |
1295395200000 | 333.94 |
1295481600000 | 331.17 |
1295568000000 | 330.17 |
1295827200000 | 332.91 |
1295913600000 | 332.98 |
1296000000000 | 337 |
1296086400000 | 338.59 |
1296172800000 | 331.87 |
1296432000000 | 334.63 |
1296518400000 | 340.37 |
1296604800000 | 339.77 |
1296691200000 | 341.13 |
1296777600000 | 342.62 |
1297036800000 | 345.75 |
1297123200000 | 347.42 |
1297209600000 | 346.3 |
1297296000000 | 347.97 |
1297382400000 | 351.45 |
1297641600000 | 353.05 |
1297728000000 | 351.12 |
1297814400000 | 354.14 |
1297900800000 | 356.13 |
1297987200000 | 356.25 |
1298332800000 | 347.21 |
1298419200000 | 342.22 |
1298505600000 | 342.96 |
1298592000000 | 349.88 |
1298851200000 | 350.66 |
1298937600000 | 344.48 |
1299024000000 | 346.17 |
1299110400000 | 353.23 |
1299196800000 | 351.37 |
1299456000000 | 346.74 |
1299542400000 | 350.83 |
1299628800000 | 349.56 |
1299715200000 | 342.39 |
1299801600000 | 344.48 |
1300060800000 | 342.45 |
1300147200000 | 339.65 |
1300233600000 | 335.66 |
1300320000000 | 337.61 |
1300406400000 | 339.92 |
1300665600000 | 346.85 |
1300752000000 | 344.94 |
1300838400000 | 345.63 |
1300924800000 | 348.68 |
1301011200000 | 351.16 |
1301270400000 | 349.94 |
1301356800000 | 352.75 |
1301443200000 | 356.83 |
1301529600000 | 358.12 |
1301616000000 | 360.21 |
1301875200000 | 360.92 |
1301961600000 | 362.63 |
1302048000000 | 362.68 |
1302134400000 | 360.74 |
1302220800000 | 358.02 |
1302480000000 | 355.33 |
1302566400000 | 351.46 |
1302652800000 | 352.39 |
1302739200000 | 352.86 |
1302825600000 | 355.93 |
1303084800000 | 350.61 |
1303171200000 | 352.29 |
1303257600000 | 358.5 |
1303344000000 | 361.25 |
1303776000000 | 363.9 |
1303862400000 | 366.17 |
1303948800000 | 366.9 |
1304035200000 | 368.16 |
1304294400000 | 365.84 |
1304380800000 | 361.94 |
1304467200000 | 358.36 |
1304553600000 | 357.08 |
1304640000000 | 358.59 |
1304899200000 | 362.1 |
1304985600000 | 366.84 |
1305072000000 | 361.88 |
1305158400000 | 364.03 |
1305244800000 | 360.07 |
1305504000000 | 356.16 |
1305590400000 | 354.41 |
1305676800000 | 359.9 |
1305763200000 | 360.48 |
1305849600000 | 357.97 |
1306108800000 | 352.14 |
1306195200000 | 351.07 |
1306281600000 | 354.23 |
1306368000000 | 357.67 |
1306454400000 | 359.88 |
1306800000000 | 363.78 |
1306886400000 | 354.18 |
1306972800000 | 353.85 |
1307059200000 | 349.09 |
1307318400000 | 343.68 |
1307404800000 | 344.82 |
1307491200000 | 341.34 |
1307577600000 | 343.49 |
1307664000000 | 338.11 |
1307923200000 | 337 |
1308009600000 | 343.32 |
1308096000000 | 337.67 |
1308182400000 | 337.53 |
1308268800000 | 338.18 |
1308528000000 | 340.63 |
1308614400000 | 347.44 |
1308700800000 | 345.58 |
1308787200000 | 345.53 |
1308873600000 | 342.64 |
1309132800000 | 344.84 |
1309219200000 | 349.98 |
1309305600000 | 352.44 |
1309392000000 | 355.35 |
1309478400000 | 361.28 |
1309824000000 | 361.42 |
1309910400000 | 362.86 |
1309996800000 | 367.23 |
1310083200000 | 364.61 |
1310342400000 | 356.29 |
1310428800000 | 354.96 |
1310515200000 | 356.78 |
1310601600000 | 352.11 |
1310688000000 | 354.05 |
1310947200000 | 348.99 |
1311033600000 | 355.89 |
1311120000000 | 355.55 |
1311206400000 | 359.03 |
1311292800000 | 360.12 |
1311552000000 | 356.86 |
1311638400000 | 354.76 |
1311724800000 | 345.09 |
1311811200000 | 343.18 |
1311897600000 | 342.02 |
1312156800000 | 339.73 |
1312243200000 | 329.03 |
1312329600000 | 330.96 |
1312416000000 | 311.09 |
1312502400000 | 306.51 |
1312761600000 | 280.32 |
1312848000000 | 297.81 |
1312934400000 | 286 |
1313020800000 | 301.15 |
1313107200000 | 302.82 |
1313366400000 | 311.31 |
1313452800000 | 306.42 |
1313539200000 | 305.21 |
1313625600000 | 288.21 |
1313712000000 | 283.34 |
1313971200000 | 283.07 |
1314057600000 | 294.85 |
1314144000000 | 298.98 |
1314230400000 | 292.3 |
1314316800000 | 299.53 |
1314576000000 | 312.17 |
1314662400000 | 313.7 |
1314748800000 | 314.37 |
1314835200000 | 308.39 |
1314921600000 | 298.62 |
1315267200000 | 296.86 |
1315353600000 | 308.28 |
1315440000000 | 303.36 |
1315526400000 | 294.6 |
1315785600000 | 296.09 |
1315872000000 | 300.8 |
1315958400000 | 305.9 |
1316044800000 | 310.1 |
1316131200000 | 310.4 |
1316390400000 | 306 |
1316476800000 | 302.13 |
1316563200000 | 291.68 |
1316649600000 | 281.41 |
1316736000000 | 284.61 |
1316995200000 | 290.59 |
1317081600000 | 295.86 |
1317168000000 | 285.52 |
1317254400000 | 288.66 |
1317340800000 | 280.58 |
1317600000000 | 267.32 |
1317686400000 | 279.27 |
1317772800000 | 284.76 |
1317859200000 | 292.02 |
1317945600000 | 286.62 |
1318204800000 | 297.75 |
1318291200000 | 298.46 |
1318377600000 | 302.78 |
1318464000000 | 302.31 |
1318550400000 | 307.98 |
1318809600000 | 299.37 |
1318896000000 | 307.22 |
1318982400000 | 302.07 |
1319068800000 | 303.33 |
1319155200000 | 310.17 |
1319414400000 | 319.08 |
1319500800000 | 310.76 |
1319587200000 | 315.28 |
1319673600000 | 329.58 |
1319760000000 | 328.79 |
1320019200000 | 320.67 |
1320105600000 | 310.05 |
1320192000000 | 317.11 |
1320278400000 | 324.58 |
1320364800000 | 323.77 |
1320624000000 | 323.53 |
1320710400000 | 327.11 |
1320796800000 | 312.8 |
1320883200000 | 315.14 |
1320969600000 | 322.54 |
1321228800000 | 318.73 |
1321315200000 | 321.77 |
1321401600000 | 316.7 |
1321488000000 | 311 |
1321574400000 | 310.78 |
1321833600000 | 304.64 |
1321920000000 | 302.58 |
1322006400000 | 294.24 |
1322179200000 | 292.7 |
1322438400000 | 303.69 |
1322524800000 | 303.6 |
1322611200000 | 318.86 |
1322697600000 | 317.12 |
1322784000000 | 318.11 |
1323043200000 | 322.42 |
1323129600000 | 321.52 |
1323216000000 | 321.16 |
1323302400000 | 312.4 |
1323388800000 | 320.15 |
1323648000000 | 315.01 |
1323734400000 | 309.46 |
1323820800000 | 304.54 |
1323907200000 | 307.2 |
1323993600000 | 309.8 |
1324252800000 | 304.58 |
1324339200000 | 315.57 |
1324425600000 | 316.62 |
1324512000000 | 319.72 |
1324598400000 | 321.59 |
1324944000000 | 322.6 |
1325030400000 | 316.69 |
1325116800000 | 320.72 |
1325203200000 | 319.27 |
1325548800000 | 323.03 |
1325635200000 | 321.86 |
1325721600000 | 324.12 |
1325808000000 | 323.83 |
1326067200000 | 325.08 |
1326153600000 | 329.33 |
1326240000000 | 330.29 |
1326326400000 | 331.6 |
1326412800000 | 329.4 |
1326758400000 | 330.17 |
1326844800000 | 335.38 |
1326931200000 | 337.54 |
1327017600000 | 337.55 |
1327276800000 | 337.3 |
1327363200000 | 338.69 |
1327449600000 | 342.14 |
1327536000000 | 340.39 |
1327622400000 | 342.08 |
1327881600000 | 339.7 |
1327968000000 | 339.39 |
1328054400000 | 345.86 |
1328140800000 | 346.4 |
1328227200000 | 353.02 |
1328486400000 | 352.55 |
1328572800000 | 352.9 |
1328659200000 | 353.59 |
1328745600000 | 353.99 |
1328832000000 | 350.13 |
1329091200000 | 353.82 |
1329177600000 | 352.76 |
1329264000000 | 351.04 |
1329350400000 | 356.55 |
1329436800000 | 356.29 |
1329782400000 | 354.76 |
1329868800000 | 352.65 |
1329955200000 | 356.42 |
1330041600000 | 356.5 |
1330300800000 | 356.57 |
1330387200000 | 355.63 |
1330473600000 | 352.66 |
1330560000000 | 355.03 |
1330646400000 | 351.5 |
1330905600000 | 350.4 |
1330992000000 | 343.44 |
1331078400000 | 347.01 |
1331164800000 | 351.39 |
1331251200000 | 355.11 |
1331510400000 | 353.85 |
1331596800000 | 360.92 |
1331683200000 | 358.3 |
1331769600000 | 361.46 |
1331856000000 | 361.08 |
1332115200000 | 362.8 |
1332201600000 | 359.92 |
1332288000000 | 359.79 |
1332374400000 | 356.07 |
1332460800000 | 358.45 |
1332720000000 | 364.11 |
1332806400000 | 362.42 |
1332892800000 | 360.09 |
1332979200000 | 359.34 |
1333065600000 | 359.34 |
1333324800000 | 362.4 |
1333411200000 | 361.68 |
1333497600000 | 356.47 |
1333584000000 | 355.51 |
1334016000000 | 342.07 |
1334102400000 | 346.43 |
1334188800000 | 352.25 |
1334275200000 | 347.98 |
1334534400000 | 348 |
1334620800000 | 353.39 |
1334707200000 | 351.3 |
1334793600000 | 350.02 |
1334880000000 | 351.28 |
1335139200000 | 347.09 |
1335225600000 | 348.23 |
1335312000000 | 354.1 |
1335398400000 | 357.19 |
1335484800000 | 359.38 |
1335744000000 | 356.8 |
1335830400000 | 357.84 |
1335916800000 | 358.46 |
1336003200000 | 353.87 |
1336089600000 | 348.23 |
1336348800000 | 348.21 |
1336435200000 | 346.56 |
1336521600000 | 345.18 |
1336608000000 | 346.02 |
1336694400000 | 345.96 |
1336953600000 | 341.26 |
1337040000000 | 339.8 |
1337126400000 | 337.45 |
1337212800000 | 328.83 |
1337299200000 | 325.17 |
1337558400000 | 332.63 |
1337644800000 | 332.47 |
1337731200000 | 334.44 |
1337817600000 | 335.03 |
1337904000000 | 334.95 |
1338249600000 | 339.61 |
1338336000000 | 332.72 |
1338422400000 | 332.07 |
1338508800000 | 321.8 |
1338768000000 | 320.58 |
1338854400000 | 324.7 |
1338940800000 | 332.52 |
1339027200000 | 330.76 |
1339113600000 | 333.85 |
1339372800000 | 327.07 |
1339459200000 | 330.95 |
1339545600000 | 326.66 |
1339632000000 | 329.84 |
1339718400000 | 333.56 |
1339977600000 | 334.97 |
1340064000000 | 339.91 |
1340150400000 | 339.44 |
1340236800000 | 330.51 |
1340323200000 | 333.28 |
1340582400000 | 327.28 |
1340668800000 | 328.96 |
1340755200000 | 332.85 |
1340841600000 | 333.77 |
1340928000000 | 343.24 |
1341187200000 | 345.62 |
1341273600000 | 349.81 |
1341446400000 | 349.28 |
1341532800000 | 344.9 |
1341792000000 | 343.36 |
1341878400000 | 339.31 |
1341964800000 | 338.36 |
1342051200000 | 337.21 |
1342137600000 | 342.17 |
1342396800000 | 340.5 |
1342483200000 | 342.3 |
1342569600000 | 344.71 |
1342656000000 | 345.01 |
1342742400000 | 340.99 |
1343001600000 | 336.33 |
1343088000000 | 331.82 |
1343174400000 | 331.95 |
1343260800000 | 336.23 |
1343347200000 | 343.82 |
1343606400000 | 342.62 |
1343692800000 | 340.67 |
1343779200000 | 337.1 |
1343865600000 | 334.87 |
1343952000000 | 342.3 |
1344211200000 | 344.37 |
1344297600000 | 347.87 |
1344384000000 | 348.1 |
1344470400000 | 349.43 |
1344556800000 | 349.57 |
1344816000000 | 348.87 |
1344902400000 | 348.05 |
1344988800000 | 350.29 |
1345075200000 | 353.68 |
1345161600000 | 355.52 |
1345420800000 | 354.44 |
1345507200000 | 354.38 |
1345593600000 | 353.54 |
1345680000000 | 350.79 |
1345766400000 | 352.06 |
1346025600000 | 351.74 |
1346112000000 | 352.87 |
1346198400000 | 353.77 |
1346284800000 | 350.76 |
1346371200000 | 352.6 |
1346716800000 | 355.39 |
1346803200000 | 355.07 |
1346889600000 | 362 |
1346976000000 | 364.19 |
1347235200000 | 362.73 |
1347321600000 | 364.15 |
1347408000000 | 365.66 |
1347494400000 | 369.96 |
1347580800000 | 374.15 |
1347840000000 | 370.66 |
1347926400000 | 369.14 |
1348012800000 | 369.75 |
1348099200000 | 367.65 |
1348185600000 | 368.09 |
1348444800000 | 366.59 |
1348531200000 | 360.94 |
1348617600000 | 358.39 |
1348704000000 | 362.18 |
1348790400000 | 360.62 |
1349049600000 | 360.48 |
1349136000000 | 361.29 |
1349222400000 | 361.51 |
1349308800000 | 364.41 |
1349395200000 | 364.54 |
1349654400000 | 363.19 |
1349740800000 | 359.39 |
1349827200000 | 357.88 |
1349913600000 | 359.57 |
1350000000000 | 357.08 |
1350259200000 | 359.5 |
1350345600000 | 363 |
1350432000000 | 365.78 |
1350518400000 | 365.14 |
1350604800000 | 359.61 |
1350864000000 | 359.09 |
1350950400000 | 356.2 |
1351036800000 | 354.68 |
1351123200000 | 355.9 |
1351209600000 | 354.72 |
1351641600000 | 356.67 |
1351728000000 | 362.66 |
1351814400000 | 357.7 |
1352073600000 | 359.77 |
1352160000000 | 363.14 |
1352246400000 | 355.27 |
1352332800000 | 350.74 |
1352419200000 | 351.03 |
1352678400000 | 350.6 |
1352764800000 | 349.09 |
1352851200000 | 343 |
1352937600000 | 341.84 |
1353024000000 | 344.71 |
1353283200000 | 351.2 |
1353369600000 | 351.91 |
1353456000000 | 353.41 |
1353628800000 | 357.43 |
1353888000000 | 357.22 |
1353974400000 | 356.39 |
1354060800000 | 358.74 |
1354147200000 | 361.51 |
1354233600000 | 361.77 |
1354492800000 | 360.76 |
1354579200000 | 361 |
1354665600000 | 361.15 |
1354752000000 | 362.14 |
1354838400000 | 362.75 |
1355097600000 | 364.18 |
1355184000000 | 366.42 |
1355270400000 | 365.51 |
1355356800000 | 362.98 |
1355443200000 | 362.18 |
1355702400000 | 366.42 |
1355788800000 | 371.48 |
1355875200000 | 370.95 |
1355961600000 | 373.2 |
1356048000000 | 370.23 |
1356307200000 | 369.36 |
1356566400000 | 366.5 |
1356652800000 | 363.78 |
1356912000000 | 370.5 |
1357084800000 | 379.81 |
1357171200000 | 380.16 |
1357257600000 | 383.02 |
1357516800000 | 381.76 |
1357603200000 | 380.73 |
1357689600000 | 382.67 |
1357776000000 | 383.87 |
1357862400000 | 383.81 |
1358121600000 | 383.97 |
1358208000000 | 385.97 |
1358294400000 | 385.2 |
1358380800000 | 388.64 |
1358467200000 | 389.74 |
1358812800000 | 392.4 |
1358899200000 | 392.05 |
1358985600000 | 393.84 |
1359072000000 | 397.13 |
1359331200000 | 396.52 |
1359417600000 | 397.07 |
1359504000000 | 394.38 |
1359590400000 | 395.78 |
1359676800000 | 399.41 |
1359936000000 | 395.31 |
1360022400000 | 398.93 |
1360108800000 | 400.62 |
1360195200000 | 399.76 |
1360281600000 | 402.56 |
1360540800000 | 401.99 |
1360627200000 | 403.69 |
1360713600000 | 404.89 |
1360800000000 | 406.09 |
1360886400000 | 405.71 |
1361232000000 | 408.82 |
1361318400000 | 401.28 |
1361404800000 | 397.4 |
1361491200000 | 401.71 |
1361750400000 | 393.54 |
1361836800000 | 395.82 |
1361923200000 | 400.9 |
1362009600000 | 401.42 |
1362096000000 | 401.36 |
1362355200000 | 402.57 |
1362441600000 | 407.14 |
1362528000000 | 407.92 |
1362614400000 | 409.37 |
1362700800000 | 412.76 |
1362960000000 | 413.51 |
1363046400000 | 412.83 |
1363132800000 | 414.44 |
1363219200000 | 417.67 |
1363305600000 | 416.93 |
1363564800000 | 414.95 |
1363651200000 | 413.25 |
1363737600000 | 417.1 |
1363824000000 | 413.48 |
1363910400000 | 414.72 |
1364169600000 | 413.85 |
1364256000000 | 416.17 |
1364342400000 | 416.65 |
1364428800000 | 418.54 |
1364860800000 | 412.68 |
1364947200000 | 406.15 |
1365033600000 | 408.58 |
1365120000000 | 407.8 |
1365379200000 | 411.46 |
1365465600000 | 411.7 |
1365552000000 | 417.51 |
1365638400000 | 418.83 |
1365724800000 | 417.13 |
1365984000000 | 403.16 |
1366070400000 | 409.81 |
1366156800000 | 403.02 |
1366243200000 | 400.6 |
1366329600000 | 404.72 |
1366588800000 | 406.28 |
1366675200000 | 411.9 |
1366761600000 | 413.83 |
1366848000000 | 416.4 |
1366934400000 | 414.39 |
1367193600000 | 417.35 |
1367280000000 | 419.92 |
1367366400000 | 412.68 |
1367452800000 | 417.8 |
1367539200000 | 423.03 |
1367798400000 | 425.19 |
1367884800000 | 428.51 |
1367971200000 | 430.5 |
1368057600000 | 428.91 |
1368144000000 | 431.97 |
1368403200000 | 431.28 |
1368489600000 | 436.38 |
1368576000000 | 438.19 |
1368662400000 | 435.84 |
1368748800000 | 440.61 |
1369008000000 | 441.16 |
1369094400000 | 441.6 |
1369180800000 | 434.42 |
1369267200000 | 434.33 |
1369353600000 | 433.12 |
1369699200000 | 436.99 |
1369785600000 | 432.9 |
1369872000000 | 435.97 |
1369958400000 | 431.56 |
1370217600000 | 431.64 |
1370304000000 | 428.38 |
1370390400000 | 422.51 |
1370476800000 | 427.29 |
1370563200000 | 431.63 |
1370822400000 | 432.33 |
1370908800000 | 427.13 |
1370995200000 | 423.08 |
1371081600000 | 430.89 |
1371168000000 | 428.86 |
1371427200000 | 431.58 |
1371513600000 | 435.4 |
1371600000000 | 429.43 |
1371686400000 | 418.25 |
1371772800000 | 418.2 |
1372032000000 | 413.11 |
1372118400000 | 418.09 |
1372204800000 | 420.74 |
1372291200000 | 426.73 |
1372377600000 | 425.87 |
1372636800000 | 431.13 |
1372723200000 | 430.49 |
1372809600000 | 430.58 |
1372982400000 | 436.25 |
1373241600000 | 437.51 |
1373328000000 | 441.55 |
1373414400000 | 442.3 |
1373500800000 | 447.84 |
1373587200000 | 449.45 |
1373846400000 | 450.88 |
1373932800000 | 448.13 |
1374019200000 | 449.92 |
1374105600000 | 453.59 |
1374192000000 | 453.82 |
1374451200000 | 455.25 |
1374537600000 | 454.79 |
1374624000000 | 451.5 |
1374710400000 | 454.39 |
1374796800000 | 452.91 |
1375056000000 | 450.71 |
1375142400000 | 452.32 |
1375228800000 | 453.78 |
1375315200000 | 461.57 |
1375401600000 | 461.35 |
1375660800000 | 461.55 |
1375747200000 | 457.03 |
1375833600000 | 453.95 |
1375920000000 | 456.91 |
1376006400000 | 457.28 |
1376265600000 | 458.23 |
1376352000000 | 457.96 |
1376438400000 | 455.77 |
1376524800000 | 447.89 |
1376611200000 | 446.54 |
1376870400000 | 442.59 |
1376956800000 | 447.99 |
1377043200000 | 445.06 |
1377129600000 | 450.53 |
1377216000000 | 451.27 |
1377475200000 | 451.24 |
1377561600000 | 441.66 |
1377648000000 | 442.56 |
1377734400000 | 445.09 |
1377820800000 | 440.01 |
1378166400000 | 441.52 |
1378252800000 | 445.76 |
1378339200000 | 447.17 |
1378425600000 | 447.77 |
1378684800000 | 454.56 |
1378771200000 | 458.72 |
1378857600000 | 459.39 |
1378944000000 | 457.17 |
1379030400000 | 458.62 |
1379289600000 | 460.97 |
1379376000000 | 464.29 |
1379462400000 | 468.99 |
1379548800000 | 468.55 |
1379635200000 | 465.33 |
1379894400000 | 463.43 |
1379980800000 | 464.44 |
1380067200000 | 464.6 |
1380153600000 | 466.54 |
1380240000000 | 464.89 |
1380499200000 | 464.25 |
1380585600000 | 470.35 |
1380672000000 | 469.29 |
1380758400000 | 465.03 |
1380844800000 | 468.46 |
1381104000000 | 463.16 |
1381190400000 | 455.6 |
1381276800000 | 454.02 |
1381363200000 | 464.53 |
1381449600000 | 469.24 |
1381708800000 | 471.2 |
1381795200000 | 466.81 |
1381881600000 | 472.63 |
1381968000000 | 476.98 |
1382054400000 | 480.68 |
1382313600000 | 480.41 |
1382400000000 | 482.93 |
1382486400000 | 480.27 |
1382572800000 | 482.64 |
1382659200000 | 483.78 |
1382918400000 | 483.3 |
1383004800000 | 485.33 |
1383091200000 | 480.79 |
1383177600000 | 479.74 |
1383264000000 | 479.59 |
1383523200000 | 483.97 |
1383609600000 | 481.67 |
1383696000000 | 480.45 |
1383782400000 | 471.78 |
1383868800000 | 478.95 |
1384128000000 | 480.47 |
1384214400000 | 479.62 |
1384300800000 | 484.57 |
1384387200000 | 485.87 |
1384473600000 | 487.72 |
1384732800000 | 483.91 |
1384819200000 | 480.8 |
1384905600000 | 479.66 |
1384992000000 | 486.14 |
1385078400000 | 488.16 |
1385337600000 | 487.22 |
1385424000000 | 488.96 |
1385510400000 | 490.54 |
1385683200000 | 490.12 |
1385942400000 | 487.84 |
1386028800000 | 486.07 |
1386115200000 | 485.44 |
1386201600000 | 485.01 |
1386288000000 | 488.63 |
1386547200000 | 488.72 |
1386633600000 | 486.7 |
1386720000000 | 479.09 |
1386806400000 | 479.23 |
1386892800000 | 480.65 |
1387152000000 | 484.84 |
1387238400000 | 484.65 |
1387324800000 | 490.63 |
1387411200000 | 488.25 |
1387497600000 | 494.39 |
1387756800000 | 498.38 |
1387843200000 | 500.35 |
1388102400000 | 500.86 |
1388361600000 | 501.3 |
1388448000000 | 503.05 |
1388620800000 | 497.95 |
1388707200000 | 499.25 |
1388966400000 | 496.21 |
1389052800000 | 500.53 |
1389139200000 | 501.33 |
1389225600000 | 501.57 |
1389312000000 | 504.42 |
1389571200000 | 497.32 |
1389657600000 | 503.73 |
1389744000000 | 506.31 |
1389830400000 | 506.11 |
1389916800000 | 504.27 |
1390262400000 | 506.25 |
1390348800000 | 508.9 |
1390435200000 | 504.66 |
1390521600000 | 491.98 |
1390780800000 | 487.36 |
1390867200000 | 492.38 |
1390953600000 | 487.09 |
1391040000000 | 494 |
1391126400000 | 491.48 |
1391385600000 | 476.4 |
1391472000000 | 480.95 |
1391558400000 | 478.91 |
1391644800000 | 484.62 |
1391731200000 | 490.15 |
1391990400000 | 491.37 |
1392076800000 | 495.93 |
1392163200000 | 498.15 |
1392249600000 | 503.07 |
1392336000000 | 504.58 |
1392681600000 | 508.66 |
1392768000000 | 504.95 |
1392854400000 | 509.7 |
1392940800000 | 510.18 |
1393200000000 | 513.59 |
1393286400000 | 513.46 |
1393372800000 | 515.3 |
1393459200000 | 517.64 |
1393545600000 | 517.36 |
1393804800000 | 514.14 |
1393891200000 | 524.28 |
1393977600000 | 523.29 |
1394064000000 | 523.73 |
1394150400000 | 523.63 |
1394409600000 | 521.33 |
1394496000000 | 517.26 |
1394582400000 | 518.41 |
1394668800000 | 512 |
1394755200000 | 513.35 |
1395014400000 | 516.68 |
1395100800000 | 522.64 |
1395187200000 | 519.32 |
1395273600000 | 520.71 |
1395360000000 | 519.29 |
1395619200000 | 514.01 |
1395705600000 | 514.27 |
1395792000000 | 507.05 |
1395878400000 | 505.72 |
1395964800000 | 507.86 |
1396224000000 | 515.61 |
1396310400000 | 521.41 |
1396396800000 | 523.13 |
1396483200000 | 519.77 |
1396569600000 | 510.68 |
1396828800000 | 502.24 |
1396915200000 | 505.9 |
1397001600000 | 512.07 |
1397088000000 | 499.56 |
1397174400000 | 492.82 |
1397433600000 | 495.35 |
1397520000000 | 497.99 |
1397606400000 | 503.85 |
1397692800000 | 505.74 |
1398124800000 | 512.07 |
1398211200000 | 509.81 |
1398297600000 | 509.15 |
1398384000000 | 501.5 |
1398643200000 | 499.24 |
1398729600000 | 501.64 |
1398816000000 | 504.76 |
1398902400000 | 505.71 |
1398988800000 | 506.79 |
1399248000000 | 506.66 |
1399334400000 | 501.02 |
1399420800000 | 502.45 |
1399507200000 | 499.32 |
1399593600000 | 501.27 |
1399852800000 | 509.8 |
1399939200000 | 507.05 |
1400025600000 | 502.01 |
1400112000000 | 498.1 |
1400198400000 | 500.47 |
1400457600000 | 504.29 |
1400544000000 | 498.41 |
1400630400000 | 501.27 |
1400716800000 | 504.23 |
1400803200000 | 508.22 |
1401148800000 | 512.8 |
1401235200000 | 511.27 |
1401321600000 | 513.47 |
1401408000000 | 512.34 |
1401667200000 | 512.74 |
1401753600000 | 512.59 |
1401840000000 | 514.99 |
1401926400000 | 521.33 |
1402012800000 | 525.14 |
1402272000000 | 527.46 |
1402358400000 | 526.16 |
1402444800000 | 524.44 |
1402531200000 | 521.01 |
1402617600000 | 522.63 |
1402876800000 | 523.62 |
1402963200000 | 527.64 |
1403049600000 | 530.54 |
1403136000000 | 531.21 |
1403222400000 | 532.78 |
1403481600000 | 532.31 |
1403568000000 | 527.74 |
1403654400000 | 531.04 |
1403740800000 | 530.46 |
1403827200000 | 533.13 |
1404086400000 | 535.06 |
1404172800000 | 539.31 |
1404259200000 | 537.19 |
1404345600000 | 540.31 |
1404691200000 | 533.79 |
1404777600000 | 528.61 |
1404864000000 | 529.83 |
1404950400000 | 526.14 |
1405036800000 | 525.46 |
1405296000000 | 527.68 |
1405382400000 | 524.78 |
1405468800000 | 524.69 |
1405555200000 | 518.1 |
1405641600000 | 524.67 |
1405900800000 | 522.94 |
1405987200000 | 526.45 |
1406073600000 | 526.84 |
1406160000000 | 527.29 |
1406246400000 | 523.6 |
1406505600000 | 522.19 |
1406592000000 | 521.07 |
1406678400000 | 521.89 |
1406764800000 | 511.1 |
1406851200000 | 509.37 |
1407110400000 | 513.1 |
1407196800000 | 510.51 |
1407283200000 | 510.85 |
1407369600000 | 508.57 |
1407456000000 | 513.66 |
1407715200000 | 517.01 |
1407801600000 | 514.42 |
1407888000000 | 518.3 |
1407974400000 | 520.05 |
1408060800000 | 519.62 |
1408320000000 | 525.95 |
1408406400000 | 528.4 |
1408492800000 | 528.64 |
1408579200000 | 529.52 |
1408665600000 | 529.33 |
1408924800000 | 531.46 |
1409011200000 | 533.97 |
1409097600000 | 533.42 |
1409184000000 | 531.79 |
1409270400000 | 535.02 |
1409616000000 | 536.55 |
1409702400000 | 534.83 |
1409788800000 | 532.67 |
1409875200000 | 534.46 |
1410134400000 | 534.28 |
1410220800000 | 529.25 |
1410307200000 | 530.85 |
1410393600000 | 533.38 |
1410480000000 | 528.74 |
1410739200000 | 524.83 |
1410825600000 | 527.5 |
1410912000000 | 528.02 |
1410998400000 | 529.29 |
1411084800000 | 525.95 |
1411344000000 | 518.46 |
1411430400000 | 514.33 |
1411516800000 | 517.67 |
1411603200000 | 510.24 |
1411689600000 | 513.71 |
1411948800000 | 513.11 |
1412035200000 | 507.75 |
1412121600000 | 500.59 |
1412208000000 | 502.73 |
1412294400000 | 506.85 |
1412553600000 | 504.61 |
1412640000000 | 496.37 |
1412726400000 | 504.16 |
1412812800000 | 492.07 |
1412899200000 | 483.85 |
1413158400000 | 477.8 |
1413244800000 | 482.03 |
1413331200000 | 483.34 |
1413417600000 | 488.59 |
1413504000000 | 491.46 |
1413763200000 | 496.66 |
1413849600000 | 507.32 |
1413936000000 | 501.29 |
1414022400000 | 508.58 |
1414108800000 | 511.01 |
1414368000000 | 509.78 |
1414454400000 | 520.01 |
1414540800000 | 518.63 |
1414627200000 | 521.25 |
1414713600000 | 528.6 |
1414972800000 | 528.48 |
1415059200000 | 525.32 |
1415145600000 | 526.68 |
1415232000000 | 529.43 |
1415318400000 | 530.28 |
1415577600000 | 531.99 |
1415664000000 | 532.28 |
1415750400000 | 534.01 |
1415836800000 | 530.86 |
1415923200000 | 530.71 |
1416182400000 | 528.74 |
1416268800000 | 531.56 |
1416355200000 | 528.79 |
1416441600000 | 532.85 |
1416528000000 | 534.94 |
1416787200000 | 539.06 |
1416873600000 | 538.72 |
1416960000000 | 539.36 |
1417132800000 | 533.93 |
1417392000000 | 526.39 |
1417478400000 | 530.21 |
1417564800000 | 534.8 |
1417651200000 | 533.2 |
1417737600000 | 535.27 |
1417996800000 | 529.88 |
1418083200000 | 534.23 |
1418169600000 | 523.38 |
1418256000000 | 525.41 |
1418342400000 | 517.9 |
1418601600000 | 513.86 |
1418688000000 | 512.24 |
1418774400000 | 525.01 |
1418860800000 | 534.08 |
1418947200000 | 536.7 |
1419206400000 | 538.59 |
1419292800000 | 540.01 |
1419379200000 | 540.97 |
1419811200000 | 545.28 |
1419897600000 | 542.61 |
1419984000000 | 538.06 |
1420156800000 | 536.87 |
1420416000000 | 527.95 |
1420502400000 | 521.49 |
1420588800000 | 527.91 |
1420675200000 | 536.8 |
1420761600000 | 532.43 |
1421020800000 | 529.72 |
1421107200000 | 529.41 |
1421193600000 | 527.37 |
1421280000000 | 520.09 |
1421366400000 | 528.02 |
1421712000000 | 526.01 |
1421798400000 | 527.83 |
1421884800000 | 536.97 |
1421971200000 | 535.7 |
1422230400000 | 540.98 |
1422316800000 | 537.93 |
1422403200000 | 530.73 |
1422489600000 | 535.76 |
1422576000000 | 528.13 |
1422835200000 | 533.22 |
1422921600000 | 542.65 |
1423008000000 | 539.95 |
1423094400000 | 547.3 |
1423180800000 | 545.59 |
1423440000000 | 542.73 |
1423526400000 | 546.76 |
1423612800000 | 546.56 |
1423699200000 | 553.31 |
1423785600000 | 556.49 |
1424131200000 | 557.35 |
1424217600000 | 558.92 |
1424304000000 | 558.54 |
1424390400000 | 561.5 |
1424649600000 | 561.37 |
1424736000000 | 561.8 |
1424822400000 | 562.64 |
1424908800000 | 562.08 |
1424995200000 | 559.84 |
1425254400000 | 563.96 |
1425340800000 | 561.11 |
1425427200000 | 558.74 |
1425513600000 | 560.08 |
1425600000000 | 552.99 |
1425859200000 | 554.79 |
1425945600000 | 547.8 |
1426032000000 | 550.48 |
1426118400000 | 557.8 |
1426204800000 | 555.18 |
1426464000000 | 560.22 |
1426550400000 | 560.94 |
1426636800000 | 566.77 |
1426723200000 | 565.84 |
1426809600000 | 571.09 |
1427068800000 | 570.42 |
1427155200000 | 568.44 |
1427241600000 | 558.18 |
1427328000000 | 557.28 |
1427414400000 | 560.81 |
1427673600000 | 568.01 |
1427760000000 | 565.49 |
1427846400000 | 563.84 |
1427932800000 | 566.19 |
1428364800000 | 566.31 |
1428451200000 | 569.62 |
1428537600000 | 569.25 |
1428624000000 | 571.21 |
1428883200000 | 569.93 |
1428969600000 | 569.89 |
1429056000000 | 573.35 |
1429142400000 | 572.35 |
1429228800000 | 564.7 |
1429488000000 | 569.25 |
1429574400000 | 569.58 |
1429660800000 | 570.77 |
1429747200000 | 573.29 |
1429833600000 | 571.62 |
1430092800000 | 566.49 |
1430179200000 | 567.85 |
1430265600000 | 564.36 |
1430352000000 | 556.38 |
1430438400000 | 561.33 |
1430697600000 | 563.58 |
1430784000000 | 556.02 |
1430870400000 | 556.46 |
1430956800000 | 558.84 |
1431043200000 | 563.71 |
1431302400000 | 563.5 |
1431388800000 | 561.82 |
1431475200000 | 561.93 |
1431561600000 | 567.5 |
1431648000000 | 567.84 |
1431907200000 | 572.66 |
1431993600000 | 571.96 |
1432080000000 | 572.74 |
1432166400000 | 573.01 |
1432252800000 | 572.14 |
1432598400000 | 566.43 |
1432684800000 | 571.57 |
1432771200000 | 570.61 |
1432857600000 | 567.18 |
1433116800000 | 568.05 |
1433203200000 | 568.43 |
1433289600000 | 571.52 |
1433376000000 | 565.82 |
1433462400000 | 568.54 |
1433721600000 | 564.72 |
1433808000000 | 563.53 |
1433894400000 | 570.13 |
1433980800000 | 571.96 |
1434067200000 | 569.55 |
1434326400000 | 566.8 |
1434412800000 | 570.12 |
1434499200000 | 570.5 |
1434585600000 | 576.52 |
1434672000000 | 575.82 |
1434931200000 | 578.37 |
1435017600000 | 579.49 |
1435104000000 | 573.91 |
1435190400000 | 572.56 |
1435276800000 | 572.14 |
1435536000000 | 559.02 |
1435622400000 | 561.2 |
1435708800000 | 563.08 |
1435795200000 | 561.28 |
1436140800000 | 559.3 |
1436227200000 | 561.63 |
1436313600000 | 552.77 |
1436400000000 | 554.21 |
1436486400000 | 560.48 |
1436745600000 | 565.61 |
1436832000000 | 568.51 |
1436918400000 | 564.83 |
1437004800000 | 567.98 |
1437091200000 | 564.42 |
1437350400000 | 562.55 |
1437436800000 | 559.67 |
1437523200000 | 560.73 |
1437609600000 | 556.53 |
1437696000000 | 550.06 |
1437955200000 | 545.05 |
1438041600000 | 550.52 |
1438128000000 | 555.5 |
1438214400000 | 556.45 |
1438300800000 | 558.13 |
1438560000000 | 555.54 |
1438646400000 | 554.47 |
1438732800000 | 555.62 |
1438819200000 | 550.18 |
1438905600000 | 548.05 |
1439164800000 | 555.94 |
1439251200000 | 550.95 |
1439337600000 | 550.29 |
1439424000000 | 549.02 |
1439510400000 | 552.16 |
1439769600000 | 556.74 |
1439856000000 | 553.91 |
1439942400000 | 548.43 |
1440028800000 | 535.27 |
1440115200000 | 524.6 |
1440374400000 | 504.03 |
1440460800000 | 499.25 |
1440547200000 | 511.58 |
1440633600000 | 523.5 |
1440720000000 | 526.86 |
1440979200000 | 524.27 |
1441065600000 | 509.91 |
1441152000000 | 517.23 |
1441238400000 | 518.89 |
1441324800000 | 513.23 |
1441670400000 | 524.96 |
1441756800000 | 518.98 |
1441843200000 | 520.38 |
1441929600000 | 522.23 |
1442188800000 | 519.98 |
1442275200000 | 525.67 |
1442361600000 | 530.46 |
1442448000000 | 531.15 |
1442534400000 | 522.85 |
1442793600000 | 523.57 |
1442880000000 | 515.8 |
1442966400000 | 514 |
1443052800000 | 511.83 |
1443139200000 | 508.81 |
1443398400000 | 493.9 |
1443484800000 | 491.91 |
1443571200000 | 499.56 |
1443657600000 | 499.06 |
1443744000000 | 506.71 |
1444003200000 | 517.62 |
1444089600000 | 515.56 |
1444176000000 | 522.83 |
1444262400000 | 528.07 |
1444348800000 | 528.85 |
1444608000000 | 527.98 |
1444694400000 | 521.95 |
1444780800000 | 518.01 |
1444867200000 | 526.01 |
1444953600000 | 525.81 |
1445212800000 | 526.33 |
1445299200000 | 526.58 |
1445385600000 | 519.89 |
1445472000000 | 523.9 |
1445558400000 | 527.74 |
1445817600000 | 525.67 |
1445904000000 | 520.58 |
1445990400000 | 532.22 |
1446076800000 | 528.7 |
1446163200000 | 527.94 |
1446422400000 | 537.09 |
1446508800000 | 538.02 |
1446595200000 | 536.81 |
1446681600000 | 536.8 |
1446768000000 | 538.2 |
1447027200000 | 532.82 |
1447113600000 | 534.11 |
1447200000000 | 530.63 |
1447286400000 | 520.44 |
1447372800000 | 516.54 |
1447632000000 | 522.02 |
1447718400000 | 520.9 |
1447804800000 | 529.3 |
1447891200000 | 527.85 |
1447977600000 | 530.46 |
1448236800000 | 532.25 |
1448323200000 | 535.14 |
1448409600000 | 537.73 |
1448582400000 | 539.09 |
1448841600000 | 537.13 |
1448928000000 | 540.72 |
1449014400000 | 534.67 |
1449100800000 | 526.3 |
1449187200000 | 531.98 |
1449446400000 | 524.61 |
1449532800000 | 521.23 |
1449619200000 | 516.12 |
1449705600000 | 517.3 |
1449792000000 | 507.06 |
1450051200000 | 503.79 |
1450137600000 | 510.24 |
1450224000000 | 517.51 |
1450310400000 | 511.13 |
1450396800000 | 504.34 |
1450656000000 | 507.31 |
1450742400000 | 511.85 |
1450828800000 | 519.23 |
1450915200000 | 519.78 |
1451260800000 | 517.53 |
1451347200000 | 521.89 |
1451433600000 | 517.58 |
1451520000000 | 513.02 |
1451865600000 | 504.59 |
1451952000000 | 505.03 |
1452038400000 | 497.06 |
1452124800000 | 484.18 |
1452211200000 | 477.36 |
1452470400000 | 474.9 |
1452556800000 | 476.12 |
1452643200000 | 462.12 |
1452729600000 | 467.77 |
1452816000000 | 459.95 |
1453161600000 | 455.63 |
1453248000000 | 453.97 |
1453334400000 | 453.78 |
1453420800000 | 464.7 |
1453680000000 | 454.52 |
1453766400000 | 464.48 |
1453852800000 | 458.99 |
1453939200000 | 458.81 |
1454025600000 | 472.85 |
1454284800000 | 472.71 |
1454371200000 | 462.13 |
1454457600000 | 464.45 |
1454544000000 | 467.57 |
1454630400000 | 456.28 |
1454889600000 | 446.43 |
1454976000000 | 443.97 |
1455062400000 | 444.62 |
1455148800000 | 438.48 |
1455235200000 | 446.85 |
1455580800000 | 457.18 |
1455667200000 | 465.13 |
1455753600000 | 463.31 |
1455840000000 | 463.97 |
1456099200000 | 470.53 |
1456185600000 | 466.24 |
1456272000000 | 469.43 |
1456358400000 | 474.36 |
1456444800000 | 477.36 |
1456704000000 | 475.82 |
1456790400000 | 485.4 |
1456876800000 | 490.06 |
1456963200000 | 495.41 |
1457049600000 | 498.29 |
1457308800000 | 501.99 |
1457395200000 | 491.59 |
1457481600000 | 494 |
1457568000000 | 491.71 |
1457654400000 | 501.7 |
1457913600000 | 499.83 |
1458000000000 | 494.45 |
1458086400000 | 499.19 |
1458172800000 | 505.72 |
1458259200000 | 508.68 |
1458518400000 | 508.26 |
1458604800000 | 508.44 |
1458691200000 | 500.72 |
1458777600000 | 501.59 |
1459209600000 | 511.77 |
1459296000000 | 512.42 |
1459382400000 | 513.8 |
1459468800000 | 515.37 |
1459728000000 | 510.94 |
1459814400000 | 505.67 |
1459900800000 | 511.28 |
1459987200000 | 504.76 |
1460073600000 | 507.24 |
1460332800000 | 506.17 |
1460419200000 | 510.98 |
1460505600000 | 520.14 |
1460592000000 | 518.94 |
1460678400000 | 520.08 |
1460937600000 | 522.96 |
1461024000000 | 524.58 |
1461110400000 | 525.27 |
1461196800000 | 521.72 |
1461283200000 | 526.37 |
1461542400000 | 523.31 |
1461628800000 | 528.04 |
1461715200000 | 530.28 |
1461801600000 | 524.04 |
1461888000000 | 520.61 |
1462147200000 | 524.54 |
1462233600000 | 517 |
1462320000000 | 513.98 |
1462406400000 | 512.81 |
1462492800000 | 515.76 |
1462752000000 | 516.38 |
1462838400000 | 521.81 |
1462924800000 | 516.42 |
1463011200000 | 514.74 |
1463097600000 | 510.9 |
1463356800000 | 516.19 |
1463443200000 | 510.65 |
1463529600000 | 510.69 |
1463616000000 | 507.82 |
1463702400000 | 514.54 |
1463961600000 | 513.66 |
1464048000000 | 522.64 |
1464134400000 | 525.82 |
1464220800000 | 525.29 |
1464307200000 | 529.27 |
1464652800000 | 530.54 |
1464739200000 | 533.02 |
1464825600000 | 536.36 |
1464912000000 | 533.66 |
1465171200000 | 538.41 |
1465257600000 | 540.2 |
1465344000000 | 542.85 |
1465430400000 | 540.56 |
1465516800000 | 532.52 |
1465776000000 | 526.67 |
1465862400000 | 524.78 |
1465948800000 | 525.75 |
1466035200000 | 525.2 |
1466121600000 | 524.9 |
1466380800000 | 530.8 |
1466467200000 | 529.98 |
1466553600000 | 528.59 |
1466640000000 | 538.35 |
1466726400000 | 516.31 |
1466985600000 | 499.23 |
1467072000000 | 508.95 |
1467158400000 | 519.54 |
1467244800000 | 528.24 |
1467331200000 | 530.39 |
1467676800000 | 522.56 |
1467763200000 | 525.89 |
1467849600000 | 527.04 |
1467936000000 | 537.68 |
1468195200000 | 541.66 |
1468281600000 | 548.56 |
1468368000000 | 546.79 |
1468454400000 | 547.8 |
1468540800000 | 548.36 |
1468800000000 | 549.62 |
1468886400000 | 547.47 |
1468972800000 | 551.52 |
1469059200000 | 549.33 |
1469145600000 | 553.05 |
1469404800000 | 551.33 |
1469491200000 | 554.32 |
1469577600000 | 553.19 |
1469664000000 | 553.72 |
1469750400000 | 555.42 |
1470009600000 | 553.9 |
1470096000000 | 547.08 |
1470182400000 | 551.33 |
1470268800000 | 551.34 |
1470355200000 | 557.29 |
1470614400000 | 557.37 |
1470700800000 | 557.32 |
1470787200000 | 554.5 |
1470873600000 | 556.72 |
1470960000000 | 556.43 |
1471219200000 | 561.13 |
1471305600000 | 556.24 |
1471392000000 | 554.82 |
1471478400000 | 559.19 |
1471564800000 | 559.17 |
1471824000000 | 559.66 |
1471910400000 | 563.3 |
1471996800000 | 558.42 |
1472083200000 | 559.36 |
1472169600000 | 557.86 |
1472428800000 | 561.43 |
1472515200000 | 561.34 |
1472601600000 | 558.93 |
1472688000000 | 558.81 |
1472774400000 | 563.99 |
1473120000000 | 564.52 |
1473206400000 | 567.4 |
1473292800000 | 566.09 |
1473379200000 | 549.22 |
1473638400000 | 556.2 |
1473724800000 | 545.6 |
1473811200000 | 544.7 |
1473897600000 | 550.76 |
1473984000000 | 549.01 |
1474243200000 | 552.4 |
1474329600000 | 550.18 |
1474416000000 | 557.63 |
1474502400000 | 564.6 |
1474588800000 | 560.77 |
1474848000000 | 556.57 |
1474934400000 | 557.93 |
1475020800000 | 562.57 |
1475107200000 | 555.99 |
1475193600000 | 560.92 |
1475452800000 | 558.19 |
1475539200000 | 555.23 |
1475625600000 | 558.81 |
1475712000000 | 557.99 |
1475798400000 | 554.14 |
1476057600000 | 558.87 |
1476144000000 | 549.62 |
1476230400000 | 549.87 |
1476316800000 | 546.56 |
1476403200000 | 545.36 |
1476662400000 | 544.23 |
1476748800000 | 547.68 |
1476835200000 | 550.03 |
1476921600000 | 548.38 |
1477008000000 | 548 |
1477267200000 | 550.56 |
1477353600000 | 546.02 |
1477440000000 | 542.88 |
1477526400000 | 537.21 |
1477612800000 | 536.78 |
1477872000000 | 538.75 |
1477958400000 | 533.5 |
1478044800000 | 527.06 |
1478131200000 | 525.41 |
1478217600000 | 526.59 |
1478476800000 | 538.2 |
1478563200000 | 539.17 |
1478649600000 | 551.42 |
1478736000000 | 556.25 |
1478822400000 | 563.81 |
1479081600000 | 572.24 |
1479168000000 | 575 |
1479254400000 | 574.06 |
1479340800000 | 577.36 |
1479427200000 | 577.94 |
1479686400000 | 581.87 |
1479772800000 | 585.62 |
1479859200000 | 588.6 |
1480032000000 | 590.73 |
1480291200000 | 584.5 |
1480377600000 | 584.42 |
1480464000000 | 584.2 |
1480550400000 | 581.12 |
1480636800000 | 581.62 |
1480896000000 | 589.39 |
1480982400000 | 595.15 |
1481068800000 | 600.72 |
1481155200000 | 607.77 |
1481241600000 | 607.43 |
1481500800000 | 602.04 |
1481587200000 | 602.59 |
1481673600000 | 594.78 |
1481760000000 | 597.88 |
1481846400000 | 597.04 |
1482105600000 | 600.01 |
1482192000000 | 603.58 |
1482278400000 | 600.81 |
1482364800000 | 596.57 |
1482451200000 | 599.1 |
1482796800000 | 600.79 |
1482883200000 | 593.76 |
1482969600000 | 594.58 |
1483056000000 | 592.34 |
1483401600000 | 596.74 |
1483488000000 | 606.59 |
1483574400000 | 601.9 |
1483660800000 | 601.15 |
1483920000000 | 597.13 |
1484006400000 | 601.04 |
1484092800000 | 602.47 |
1484179200000 | 599.37 |
1484265600000 | 603.13 |
1484611200000 | 597.5 |
1484697600000 | 600 |
1484784000000 | 595.63 |
1484870400000 | 598.08 |
1485129600000 | 596.64 |
1485216000000 | 605.16 |
1485302400000 | 610.52 |
1485388800000 | 608.75 |
1485475200000 | 606.14 |
1485734400000 | 599.75 |
1485820800000 | 602.66 |
1485907200000 | 601.92 |
1485993600000 | 601.71 |
1486080000000 | 609.5 |
1486339200000 | 606.16 |
1486425600000 | 604.18 |
1486512000000 | 604.11 |
1486598400000 | 610.64 |
1486684800000 | 614.35 |
1486944000000 | 615.97 |
1487030400000 | 618.02 |
1487116800000 | 621.74 |
1487203200000 | 620.42 |
1487289600000 | 620.76 |
1487635200000 | 625.83 |
1487721600000 | 622.9 |
1487808000000 | 619.46 |
1487894400000 | 619.79 |
1488153600000 | 624.56 |
1488240000000 | 617.64 |
1488326400000 | 627.67 |
1488412800000 | 620.56 |
1488499200000 | 620.9 |
1488758400000 | 616.86 |
1488844800000 | 613.18 |
1488931200000 | 609.75 |
1489017600000 | 607.15 |
1489104000000 | 609.61 |
1489363200000 | 611.23 |
1489449600000 | 608.08 |
1489536000000 | 616.63 |
1489622400000 | 617.06 |
1489708800000 | 618.29 |
1489968000000 | 615.37 |
1490054400000 | 601.75 |
1490140800000 | 601.97 |
1490227200000 | 603.93 |
1490313600000 | 604.06 |
1490572800000 | 604.1 |
1490659200000 | 608.74 |
1490745600000 | 610.82 |
1490832000000 | 614.6 |
1490918400000 | 615.63 |
1491177600000 | 610.47 |
1491264000000 | 610.6 |
1491350400000 | 605.15 |
1491436800000 | 609.98 |
1491523200000 | 609.53 |
1491782400000 | 611.15 |
1491868800000 | 613.92 |
1491955200000 | 607.34 |
1492041600000 | 601.48 |
1492473600000 | 608.04 |
1492560000000 | 609.41 |
1492646400000 | 615.14 |
1492732800000 | 613.37 |
1492992000000 | 619.93 |
1493078400000 | 624.28 |
1493164800000 | 625.28 |
1493251200000 | 624.91 |
1493337600000 | 618.98 |
1493596800000 | 620.9 |
1493683200000 | 618.95 |
1493769600000 | 615.5 |
1493856000000 | 613.67 |
1493942400000 | 618.93 |
1494201600000 | 616.35 |
1494288000000 | 615.67 |
1494374400000 | 619.13 |
1494460800000 | 615.79 |
1494547200000 | 612.78 |
1494806400000 | 617.53 |
1494892800000 | 617.2 |
1494979200000 | 603.34 |
1495065600000 | 605.08 |
1495152000000 | 609.81 |
1495411200000 | 613.59 |
1495497600000 | 614.38 |
1495584000000 | 615.62 |
1495670400000 | 616 |
1495756800000 | 615.14 |
1496102400000 | 611.5 |
1496188800000 | 611.48 |
1496275200000 | 620.89 |
1496361600000 | 622.87 |
1496620800000 | 619.68 |
1496707200000 | 618.05 |
1496793600000 | 617.74 |
1496880000000 | 622.84 |
1496966400000 | 624.7 |
1497225600000 | 624.6 |
1497312000000 | 628.58 |
1497398400000 | 625.35 |
1497484800000 | 622.43 |
1497571200000 | 621.94 |
1497830400000 | 626.21 |
1497916800000 | 619.63 |
1498003200000 | 617.08 |
1498089600000 | 618.53 |
1498176000000 | 622.36 |
1498435200000 | 624.57 |
1498521600000 | 619.38 |
1498608000000 | 626.26 |
1498694400000 | 622.12 |
1498780800000 | 623.37 |
1499040000000 | 627.44 |
1499212800000 | 625.16 |
1499299200000 | 617.09 |
1499385600000 | 622.67 |
1499644800000 | 621.2 |
1499731200000 | 622.25 |
1499817600000 | 626.95 |
1499904000000 | 628.35 |
1499990400000 | 630.58 |
1500249600000 | 631.78 |
1500336000000 | 630.11 |
1500422400000 | 635.94 |
1500508800000 | 635.49 |
1500595200000 | 634.41 |
1500854400000 | 635.22 |
1500940800000 | 639.38 |
1501027200000 | 636.26 |
1501113600000 | 633.7 |
1501200000000 | 632.1 |
1501459200000 | 631.17 |
1501545600000 | 632.61 |
1501632000000 | 628.03 |
1501718400000 | 626.17 |
1501804800000 | 628.48 |
1502064000000 | 628.97 |
1502150400000 | 626.95 |
1502236800000 | 623.71 |
1502323200000 | 613.53 |
1502409600000 | 614.54 |
1502668800000 | 621.45 |
1502755200000 | 618.03 |
1502841600000 | 619.53 |
1502928000000 | 609.79 |
1503014400000 | 608.56 |
1503273600000 | 608.6 |
1503360000000 | 614.75 |
1503446400000 | 613.72 |
1503532800000 | 614.29 |
1503619200000 | 616.09 |
1503878400000 | 616.17 |
1503964800000 | 615.7 |
1504051200000 | 619.55 |
1504137600000 | 625.07 |
1504224000000 | 628.24 |
1504569600000 | 621.91 |
1504656000000 | 623.25 |
1504742400000 | 621.44 |
1504828800000 | 622.61 |
1505088000000 | 629.47 |
1505174400000 | 633.08 |
1505260800000 | 633.1 |
1505347200000 | 632.63 |
1505433600000 | 634.55 |
1505692800000 | 637.16 |
1505779200000 | 636.66 |
1505865600000 | 638.84 |
1505952000000 | 637.64 |
1506038400000 | 639.73 |
1506297600000 | 639.88 |
1506384000000 | 640.51 |
1506470400000 | 646.39 |
1506556800000 | 647.47 |
1506643200000 | 649.14 |
1506902400000 | 654.53 |
1506988800000 | 655.82 |
1507075200000 | 655.99 |
1507161600000 | 657.79 |
1507248000000 | 656.56 |
1507507200000 | 654.21 |
1507593600000 | 655.29 |
1507680000000 | 655.38 |
1507766400000 | 655.37 |
1507852800000 | 655.48 |
1508112000000 | 655.71 |
1508198400000 | 654.58 |
1508284800000 | 656.15 |
1508371200000 | 656.14 |
1508457600000 | 660.23 |
1508716800000 | 656.18 |
1508803200000 | 657.28 |
1508889600000 | 653.23 |
1508976000000 | 655.9 |
1509062400000 | 659.7 |
1509321600000 | 655.12 |
1509408000000 | 658.42 |
1509494400000 | 656.86 |
1509580800000 | 657.12 |
1509667200000 | 657.9 |
1509926400000 | 660.7 |
1510012800000 | 655.95 |
1510099200000 | 657.36 |
1510185600000 | 654.72 |
1510272000000 | 655.3 |
1510531200000 | 655.84 |
1510617600000 | 654.62 |
1510704000000 | 651.32 |
1510790400000 | 658.77 |
1510876800000 | 661.31 |
1511136000000 | 664.49 |
1511222400000 | 669.24 |
1511308800000 | 669.03 |
1511481600000 | 669.92 |
1511740800000 | 667.83 |
1511827200000 | 675.75 |
1511913600000 | 677.73 |
1512000000000 | 680.64 |
1512086400000 | 678.71 |
1512345600000 | 677.74 |
1512432000000 | 672.36 |
1512518400000 | 669.5 |
1512604800000 | 674.28 |
1512691200000 | 677.23 |
1512950400000 | 676.61 |
1513036800000 | 675.13 |
1513123200000 | 675.4 |
1513209600000 | 669.81 |
1513296000000 | 676.99 |
1513555200000 | 683.89 |
1513641600000 | 680.53 |
1513728000000 | 681.16 |
1513814400000 | 683.4 |
1513900800000 | 683.55 |
1514332800000 | 684.84 |
1514419200000 | 686.91 |
1514505600000 | 682.53 |
1514851200000 | 687.97 |
1514937600000 | 690.74 |
1515024000000 | 692.08 |
1515110400000 | 695.05 |
1515369600000 | 697.45 |
1515456000000 | 696.48 |
1515542400000 | 694.64 |
1515628800000 | 704.02 |
1515715200000 | 706.63 |
1516060800000 | 699.68 |
1516147200000 | 705.48 |
1516233600000 | 702.88 |
1516320000000 | 709.93 |
1516579200000 | 714.01 |
1516665600000 | 716.49 |
1516752000000 | 714.5 |
1516838400000 | 714.68 |
1516924800000 | 719.08 |
1517184000000 | 712.85 |
1517270400000 | 705.68 |
1517356800000 | 704.08 |
1517443200000 | 704.45 |
1517529600000 | 690.56 |
1517788800000 | 666.18 |
1517875200000 | 672.79 |
1517961600000 | 672.49 |
1518048000000 | 650.75 |
1518134400000 | 657.61 |
1518393600000 | 665.37 |
1518480000000 | 667.74 |
1518566400000 | 679.67 |
1518652800000 | 686.48 |
1518739200000 | 687.05 |
1519084800000 | 682.4 |
1519171200000 | 680.58 |
1519257600000 | 679.49 |
1519344000000 | 688.35 |
1519603200000 | 692.02 |
1519689600000 | 682.48 |
1519776000000 | 675.14 |
1519862400000 | 671.32 |
1519948800000 | 679.31 |
1520208000000 | 686.84 |
1520294400000 | 692.64 |
1520380800000 | 694.95 |
1520467200000 | 695.2 |
1520553600000 | 705.69 |
1520812800000 | 705.96 |
1520899200000 | 702.4 |
1520985600000 | 698.86 |
1521072000000 | 695.91 |
1521158400000 | 699.67 |
1521417600000 | 692.69 |
1521504000000 | 693.55 |
1521590400000 | 695.74 |
1521676800000 | 679.62 |
1521763200000 | 666.54 |
1522022400000 | 681.39 |
1522108800000 | 670.22 |
1522195200000 | 669.33 |
1522281600000 | 677.7 |
1522713600000 | 669.87 |
1522800000000 | 677.4 |
1522886400000 | 682.67 |
1522972800000 | 668.91 |
1523232000000 | 669.17 |
1523318400000 | 680.18 |
1523404800000 | 679.63 |
1523491200000 | 683.21 |
1523577600000 | 679.93 |
1523836800000 | 686.41 |
1523923200000 | 693.13 |
1524009600000 | 694.95 |
1524096000000 | 690.64 |
1524182400000 | 686.54 |
1524441600000 | 686.68 |
1524528000000 | 680.9 |
1524614400000 | 680.56 |
1524700800000 | 684.34 |
1524787200000 | 684.06 |
1525046400000 | 678.4 |
1525132800000 | 680.24 |
1525219200000 | 678.79 |
1525305600000 | 677.26 |
1525392000000 | 685.47 |
1525651200000 | 689.86 |
1525737600000 | 692.22 |
1525824000000 | 697.02 |
1525910400000 | 701.12 |
1525996800000 | 701.98 |
1526256000000 | 700.49 |
1526342400000 | 698.77 |
1526428800000 | 703.56 |
1526515200000 | 705.5 |
1526601600000 | 705.45 |
1526860800000 | 710.44 |
1526947200000 | 705.78 |
1527033600000 | 707.28 |
1527120000000 | 707.45 |
1527206400000 | 706.65 |
1527552000000 | 703.15 |
1527638400000 | 712.63 |
1527724800000 | 706.6 |
1527811200000 | 712.73 |
1528070400000 | 716.1 |
1528156800000 | 719.53 |
1528243200000 | 724.94 |
1528329600000 | 723.21 |
1528416000000 | 726.8 |
1528675200000 | 727.29 |
1528761600000 | 730.87 |
1528848000000 | 726.94 |
1528934400000 | 729.51 |
1529020800000 | 728.92 |
1529280000000 | 730.98 |
1529366400000 | 729.16 |
1529452800000 | 733.44 |
1529539200000 | 727.04 |
1529625600000 | 727.22 |
1529884800000 | 716.44 |
1529971200000 | 718.9 |
1530057600000 | 709.4 |
1530144000000 | 712.67 |
1530230400000 | 712.68 |
1530489600000 | 714.83 |
1530576000000 | 715.87 |
1530748800000 | 722.3 |
1530835200000 | 728.82 |
1531094400000 | 734.37 |
1531180800000 | 733.28 |
1531267200000 | 728.23 |
1531353600000 | 731.32 |
1531440000000 | 731.01 |
1531699200000 | 727.54 |
1531785600000 | 731.27 |
1531872000000 | 733.19 |
1531958400000 | 735.62 |
1532044800000 | 732.78 |
1532304000000 | 733.18 |
1532390400000 | 726.94 |
1532476800000 | 731.16 |
1532563200000 | 733.87 |
1532649600000 | 724.5 |
1532908800000 | 719.35 |
1532995200000 | 725.49 |
1533081600000 | 723.37 |
1533168000000 | 729.37 |
1533254400000 | 729.59 |
1533513600000 | 733.43 |
1533600000000 | 734.87 |
1533686400000 | 733.65 |
1533772800000 | 734.6 |
1533859200000 | 731.34 |
1534118400000 | 726.75 |
1534204800000 | 733.71 |
1534291200000 | 726.34 |
1534377600000 | 732.04 |
1534464000000 | 735.78 |
1534723200000 | 739.23 |
1534809600000 | 744.64 |
1534896000000 | 745.2 |
1534982400000 | 743.2 |
1535068800000 | 746.96 |
1535328000000 | 750.29 |
1535414400000 | 751.01 |
1535500800000 | 753.69 |
1535587200000 | 750.15 |
1535673600000 | 752.06 |
1536019200000 | 751.42 |
1536105600000 | 749.22 |
1536192000000 | 745.73 |
1536278400000 | 743.75 |
1536537600000 | 746.7 |
1536624000000 | 748.2 |
1536710400000 | 748.69 |
1536796800000 | 750.04 |
1536883200000 | 752.52 |
1537142400000 | 745.54 |
1537228800000 | 748.89 |
1537315200000 | 745.79 |
1537401600000 | 751.2 |
1537488000000 | 749.35 |
1537747200000 | 745.27 |
1537833600000 | 745.96 |
1537920000000 | 740.78 |
1538006400000 | 740.85 |
1538092800000 | 742.98 |
1538352000000 | 737.34 |
1538438400000 | 732.51 |
1538524800000 | 735.64 |
1538611200000 | 726.34 |
1538697600000 | 721.11 |
1538956800000 | 719.1 |
1539043200000 | 715.04 |
1539129600000 | 693.87 |
1539216000000 | 680.47 |
1539302400000 | 685 |
1539561600000 | 686.89 |
1539648000000 | 703.51 |
1539734400000 | 700.66 |
1539820800000 | 689.86 |
1539907200000 | 684.09 |
1540166400000 | 681.69 |
1540252800000 | 676.45 |
1540339200000 | 654.68 |
1540425600000 | 665.1 |
1540512000000 | 655.99 |
1540771200000 | 653.32 |
1540857600000 | 666.3 |
1540944000000 | 671.88 |
1541030400000 | 685.36 |
1541116800000 | 684.1 |
1541376000000 | 685.37 |
1541462400000 | 689.33 |
1541548800000 | 700.07 |
1541635200000 | 697.27 |
1541721600000 | 688.55 |
1541980800000 | 676.27 |
1542067200000 | 675.87 |
1542153600000 | 670.51 |
1542240000000 | 678.41 |
1542326400000 | 679.81 |
1542585600000 | 666.44 |
1542672000000 | 655.56 |
1542758400000 | 663.08 |
1542931200000 | 662.75 |
1543190400000 | 672.24 |
1543276800000 | 667.95 |
1543363200000 | 682.78 |
1543449600000 | 681.2 |
1543536000000 | 684.88 |
1543795200000 | 692.3 |
1543881600000 | 667.13 |
1544054400000 | 666.68 |
1544140800000 | 652.15 |
1544400000000 | 650.14 |
1544486400000 | 648.65 |
1544572800000 | 653.38 |
1544659200000 | 645.98 |
1544745600000 | 636.79 |
1545004800000 | 621.18 |
1545091200000 | 621.62 |
1545177600000 | 611.25 |
1545264000000 | 600.84 |
1545350400000 | 588.11 |
1545609600000 | 574.6 |
1545868800000 | 605.17 |
1545955200000 | 605.05 |
1546214400000 | 610.42 |
1546387200000 | 609.89 |
1546473600000 | 599.67 |
1546560000000 | 619.97 |
1546819200000 | 629.96 |
1546905600000 | 639.32 |
1546992000000 | 644.77 |
1547078400000 | 648.57 |
1547164800000 | 649.19 |
1547424000000 | 645.12 |
1547510400000 | 650.41 |
1547596800000 | 653.81 |
1547683200000 | 659.74 |
1547769600000 | 668.49 |
1548115200000 | 658.1 |
1548201600000 | 657.07 |
1548288000000 | 661.26 |
1548374400000 | 669.42 |
1548633600000 | 667.17 |
1548720000000 | 666.39 |
1548806400000 | 673.47 |
1548892800000 | 678.46 |
1548979200000 | 680.79 |
1549238400000 | 686.34 |
1549324800000 | 689.02 |
1549411200000 | 687.88 |
1549497600000 | 683.78 |
1549584000000 | 684.54 |
1549843200000 | 688.09 |
1549929600000 | 695.73 |
1550016000000 | 698.04 |
1550102400000 | 697.88 |
1550188800000 | 705.15 |
1550534400000 | 706.53 |
1550620800000 | 708.32 |
1550707200000 | 705.95 |
1550793600000 | 711.74 |
1551052800000 | 711.75 |
1551139200000 | 707.92 |
1551225600000 | 709.13 |
1551312000000 | 707.01 |
1551398400000 | 712.5 |
1551657600000 | 707.3 |
1551744000000 | 705.26 |
1551830400000 | 695.76 |
1551916800000 | 690.35 |
1552003200000 | 688.81 |
1552262400000 | 699.28 |
1552348800000 | 701.05 |
1552435200000 | 704.07 |
1552521600000 | 702.28 |
1552608000000 | 703.54 |
1552867200000 | 707.07 |
1552953600000 | 704.56 |
1553040000000 | 699.64 |
1553126400000 | 710.02 |
1553212800000 | 690.71 |
1553472000000 | 691.77 |
1553558400000 | 697.99 |
1553644800000 | 695.6 |
1553731200000 | 701.23 |
1553817600000 | 704.47 |
1554076800000 | 712.87 |
1554163200000 | 712.19 |
1554249600000 | 715.52 |
1554336000000 | 716.88 |
1554422400000 | 722.44 |
1554681600000 | 722.29 |
1554768000000 | 715.22 |
1554854400000 | 722.26 |
1554940800000 | 722.9 |
1555027200000 | 727.38 |
1555286400000 | 725.71 |
1555372800000 | 725.23 |
1555459200000 | 718.95 |
1555545600000 | 719.76 |
1555977600000 | 727.52 |
1556064000000 | 728.81 |
1556150400000 | 723.26 |
1556236800000 | 729.6 |
1556496000000 | 729.86 |
1556582400000 | 729.66 |
1556668800000 | 722.55 |
1556755200000 | 723.23 |
1556841600000 | 733.18 |
1557100800000 | 731.93 |
1557187200000 | 718.91 |
1557273600000 | 717.21 |
1557360000000 | 716.07 |
1557446400000 | 718.14 |
1557705600000 | 697.66 |
1557792000000 | 705.35 |
1557878400000 | 708.31 |
1557964800000 | 713.56 |
1558051200000 | 706.43 |
1558310400000 | 700.65 |
1558396800000 | 709.3 |
1558483200000 | 704.92 |
1558569600000 | 693.51 |
1558656000000 | 696.97 |
1559001600000 | 692.1 |
1559088000000 | 686.41 |
1559174400000 | 686.62 |
1559260800000 | 679.99 |
1559520000000 | 682 |
1559606400000 | 698.6 |
1559692800000 | 702.5 |
1559779200000 | 704.03 |
1559865600000 | 708.81 |
1560124800000 | 712.27 |
1560211200000 | 710.69 |
1560297600000 | 710.8 |
1560384000000 | 715.55 |
1560470400000 | 711.09 |
1560729600000 | 712.57 |
1560816000000 | 719.52 |
1560902400000 | 722.92 |
1560988800000 | 727.32 |
1561075200000 | 722.52 |
1561334400000 | 715.42 |
1561420800000 | 710.81 |
1561507200000 | 709.1 |
1561593600000 | 718.58 |
1561680000000 | 727.24 |
1561939200000 | 730.51 |
1562025600000 | 728.61 |
1562112000000 | 734.7 |
1562284800000 | 735.66 |
1562544000000 | 729.61 |
1562630400000 | 730.51 |
1562716800000 | 730.83 |
1562803200000 | 729.38 |
1562889600000 | 735.45 |
1563148800000 | 733.26 |
1563235200000 | 732.95 |
1563321600000 | 727.98 |
1563408000000 | 730.15 |
1563494400000 | 726.84 |
1563753600000 | 726.17 |
1563840000000 | 732.53 |
1563926400000 | 741.53 |
1564012800000 | 735.15 |
1564099200000 | 741.56 |
1564358400000 | 737.68 |
1564444800000 | 741.85 |
1564531200000 | 735.43 |
1564617600000 | 724.15 |
1564704000000 | 717.2 |
1564963200000 | 696.55 |
1565049600000 | 704.84 |
1565136000000 | 705.99 |
1565222400000 | 719.87 |
1565308800000 | 711.73 |
1565568000000 | 702.08 |
1565654400000 | 709.72 |
1565740800000 | 688.89 |
1565827200000 | 687.42 |
1565913600000 | 700.2 |
1566172800000 | 706.84 |
1566259200000 | 701.67 |
1566345600000 | 707.45 |
1566432000000 | 707.11 |
1566518400000 | 688.14 |
1566777600000 | 693.94 |
1566864000000 | 687.48 |
1566950400000 | 693.29 |
1567036800000 | 703.39 |
1567123200000 | 704.09 |
1567468800000 | 696.36 |
1567555200000 | 704.12 |
1567641600000 | 714.84 |
1567728000000 | 714.05 |
1567987200000 | 718.77 |
1568073600000 | 723.58 |
1568160000000 | 733.07 |
1568246400000 | 732.9 |
1568332800000 | 732.92 |
1568592000000 | 735.6 |
1568678400000 | 734.34 |
1568764800000 | 731.44 |
1568851200000 | 729.12 |
1568937600000 | 727.13 |
1569196800000 | 727.38 |
1569283200000 | 718.68 |
1569369600000 | 725.07 |
1569456000000 | 720.28 |
1569542400000 | 715.02 |
1569801600000 | 718.24 |
1569888000000 | 706.08 |
1569974400000 | 696.36 |
1570060800000 | 701.39 |
1570147200000 | 708.57 |
1570406400000 | 706.38 |
1570492800000 | 693.69 |
1570579200000 | 698.51 |
1570665600000 | 701.56 |
1570752000000 | 712.93 |
1571011200000 | 710.56 |
1571097600000 | 717.22 |
1571184000000 | 716.2 |
1571270400000 | 721.42 |
1571356800000 | 719.39 |
1571616000000 | 724.75 |
1571702400000 | 723.54 |
1571788800000 | 725.21 |
1571875200000 | 725.77 |
1571961600000 | 728.79 |
1572220800000 | 733.46 |
1572307200000 | 735 |
1572393600000 | 734.19 |
1572480000000 | 729.57 |
1572566400000 | 740.57 |
1572825600000 | 744.43 |
1572912000000 | 744.52 |
1572998400000 | 741.65 |
1573084800000 | 743.78 |
1573171200000 | 746.22 |
1573430400000 | 745.66 |
1573516800000 | 745.33 |
1573603200000 | 743.77 |
1573689600000 | 745.23 |
1573776000000 | 749.73 |
1574035200000 | 748.88 |
1574121600000 | 749.86 |
1574208000000 | 747.94 |
1574294400000 | 744.1 |
1574380800000 | 746.37 |
1574640000000 | 756.43 |
1574726400000 | 759 |
1574812800000 | 762.64 |
1574985600000 | 757.37 |
1575244800000 | 749.78 |
1575331200000 | 746.25 |
1575417600000 | 750.84 |
1575504000000 | 751.32 |
1575590400000 | 757.89 |
1575849600000 | 755.02 |
1575936000000 | 754.21 |
1576022400000 | 754.58 |
1576108800000 | 760.4 |
1576195200000 | 757.73 |
1576454400000 | 762.79 |
1576540800000 | 764.6 |
1576627200000 | 765.79 |
1576713600000 | 769.01 |
1576800000000 | 772.45 |
1577059200000 | 772.47 |
1577145600000 | 773.13 |
1577404800000 | 772.16 |
1577664000000 | 769.27 |
1577750400000 | 771.78 |
1577923200000 | 772.63 |
1578009600000 | 770.26 |
1578268800000 | 771.36 |
1578355200000 | 770.14 |
1578441600000 | 771.94 |
1578528000000 | 774.43 |
1578614400000 | 771.92 |
1578873600000 | 777.52 |
1578960000000 | 780 |
1579046400000 | 782.06 |
1579132800000 | 790.64 |
1579219200000 | 789.66 |
1579564800000 | 785.34 |
1579651200000 | 784.84 |
1579737600000 | 786.16 |
1579824000000 | 777.82 |
1580083200000 | 767.72 |
1580169600000 | 774.9 |
1580256000000 | 772.37 |
1580342400000 | 772.44 |
1580428800000 | 757.95 |
1580688000000 | 764.3 |
1580774400000 | 775.37 |
1580860800000 | 783.91 |
1580947200000 | 782.02 |
1581033600000 | 774.54 |
1581292800000 | 778.76 |
1581379200000 | 783.75 |
1581465600000 | 788.55 |
1581552000000 | 789.56 |
1581638400000 | 789.94 |
1581984000000 | 788.19 |
1582070400000 | 790.45 |
1582156800000 | 792.81 |
1582243200000 | 784.42 |
1582502400000 | 761.6 |
1582588800000 | 736.11 |
1582675200000 | 725.94 |
1582761600000 | 699.34 |
1582848000000 | 689.72 |
1583107200000 | 710.47 |
1583193600000 | 694.48 |
1583280000000 | 716.94 |
1583366400000 | 692.51 |
1583452800000 | 677.72 |
1583712000000 | 616.04 |
1583798400000 | 639.39 |
1583884800000 | 599.63 |
1583971200000 | 537.75 |
1584057600000 | 577.36 |
1584316800000 | 498.24 |
1584403200000 | 522.24 |
1584489600000 | 474.4 |
1584576000000 | 494.47 |
1584662400000 | 474.28 |
1584921600000 | 462.62 |
1585008000000 | 509.21 |
1585094400000 | 523.71 |
1585180800000 | 554.84 |
1585267200000 | 536.51 |
1585526400000 | 547.2 |
1585612800000 | 539.96 |
1585699200000 | 509.06 |
1585785600000 | 512.84 |
1585872000000 | 499.69 |
1586131200000 | 540.35 |
1586217600000 | 544.74 |
1586304000000 | 569.85 |
1586390400000 | 589.85 |
1586822400000 | 587.27 |
1586908800000 | 566.09 |
1586995200000 | 564.24 |
1587081600000 | 587.23 |
1587340800000 | 578.09 |
1587427200000 | 562.32 |
1587513600000 | 571.49 |
1587600000000 | 575.9 |
1587686400000 | 584.7 |
1587945600000 | 605.89 |
1588032000000 | 611.98 |
1588118400000 | 636.4 |
1588204800000 | 617.97 |
1588291200000 | 597.11 |
1588550400000 | 598.92 |
1588636800000 | 605 |
1588723200000 | 601.13 |
1588809600000 | 611.99 |
1588896000000 | 630.18 |
1589155200000 | 626.28 |
1589241600000 | 606.57 |
1589328000000 | 587.15 |
1589414400000 | 592.73 |
1589500800000 | 598.23 |
1589760000000 | 629.74 |
1589846400000 | 621.51 |
1589932800000 | 635.63 |
1590019200000 | 635.5 |
1590105600000 | 637.84 |
1590451200000 | 655.54 |
1590537600000 | 671.36 |
1590624000000 | 662.19 |
1590710400000 | 662.4 |
1590969600000 | 670.47 |
1591056000000 | 676.62 |
1591142400000 | 692.83 |
1591228800000 | 692.24 |
1591315200000 | 713.33 |
1591574400000 | 728.84 |
1591660800000 | 713.3 |
1591747200000 | 697.72 |
1591833600000 | 650.53 |
1591920000000 | 663.96 |
1592179200000 | 675.54 |
1592265600000 | 688.8 |
1592352000000 | 681.59 |
1592438400000 | 680.91 |
1592524800000 | 677.37 |
1592784000000 | 680.63 |
1592870400000 | 682.82 |
1592956800000 | 658.73 |
1593043200000 | 668.01 |
1593129600000 | 652.44 |
1593388800000 | 666.84 |
1593475200000 | 675.79 |
1593561600000 | 673.52 |
1593648000000 | 676.29 |
1593993600000 | 683.55 |
1594080000000 | 671.54 |
1594166400000 | 677.45 |
1594252800000 | 666.9 |
1594339200000 | 676.31 |
1594598400000 | 667.45 |
1594684800000 | 677.69 |
1594771200000 | 698.78 |
1594857600000 | 695.37 |
1594944000000 | 697.44 |
1595203200000 | 696.61 |
1595289600000 | 705.57 |
1595376000000 | 709.66 |
1595462400000 | 708.8 |
1595548800000 | 701.5 |
1595808000000 | 707.5 |
1595894400000 | 700.8 |
1595980800000 | 716.02 |
1596067200000 | 713.34 |
1596153600000 | 710.27 |
1596412800000 | 719.94 |
1596499200000 | 723.86 |
1596585600000 | 733.5 |
1596672000000 | 732.09 |
1596758400000 | 737.65 |
1597017600000 | 742.64 |
1597104000000 | 740.62 |
1597190400000 | 743.97 |
1597276800000 | 743 |
1597363200000 | 742.47 |
1597622400000 | 744.34 |
1597708800000 | 739.5 |
1597795200000 | 737.63 |
1597881600000 | 734.48 |
1597968000000 | 731.52 |
1598227200000 | 741.25 |
1598313600000 | 741.8 |
1598400000000 | 739.71 |
1598486400000 | 743.2 |
1598572800000 | 749.27 |
1598832000000 | 742.58 |
1598918400000 | 750.26 |
1599004800000 | 758.73 |
1599091200000 | 735.43 |
1599177600000 | 730.93 |
1599523200000 | 715.65 |
1599609600000 | 725.36 |
1599696000000 | 715.9 |
1599782400000 | 714.43 |
1600041600000 | 730.98 |
1600128000000 | 732.3 |
1600214400000 | 737.05 |
1600300800000 | 733.05 |
1600387200000 | 726.99 |
1600646400000 | 709.82 |
1600732800000 | 715.87 |
1600819200000 | 698.37 |
1600905600000 | 697.57 |
1600992000000 | 708.39 |
1601251200000 | 723.35 |
1601337600000 | 719.24 |
1601424000000 | 722.41 |
1601510400000 | 731.99 |
1601596800000 | 735.52 |
1601856000000 | 752.54 |
1601942400000 | 749.04 |
1602028800000 | 763.73 |
1602115200000 | 773.31 |
1602201600000 | 776.48 |
1602460800000 | 780.45 |
1602547200000 | 775.25 |
1602633600000 | 771.33 |
1602720000000 | 776.44 |
1602806400000 | 773.87 |
1603065600000 | 765.57 |
1603152000000 | 768.48 |
1603238400000 | 763.12 |
1603324800000 | 773.42 |
1603411200000 | 778.97 |
1603670400000 | 761.69 |
1603756800000 | 754.83 |
1603843200000 | 733.61 |
1603929600000 | 741.82 |
1604016000000 | 734.14 |
1604275200000 | 747.5 |
1604361600000 | 765.04 |
1604448000000 | 768.12 |
1604534400000 | 788.21 |
1604620800000 | 784.8 |
1604880000000 | 806.83 |
1604966400000 | 814.12 |
1605052800000 | 815.56 |
1605139200000 | 803.67 |
1605225600000 | 819.77 |
1605484800000 | 836.61 |
1605571200000 | 839.51 |
1605657600000 | 830.4 |
1605744000000 | 837.95 |
1605830400000 | 837.59 |
1606089600000 | 851.79 |
1606176000000 | 865.5 |
1606262400000 | 861.92 |
1606435200000 | 864.94 |
1606694400000 | 852.96 |
1606780800000 | 861.48 |
1606867200000 | 861.15 |
1606953600000 | 868.14 |
1607040000000 | 884.89 |
1607299200000 | 882.75 |
1607385600000 | 889.62 |
1607472000000 | 884.2 |
1607558400000 | 891.42 |
1607644800000 | 887.74 |
1607904000000 | 884.82 |
1607990400000 | 902.62 |
1608076800000 | 901.18 |
1608163200000 | 910.37 |
1608249600000 | 908.93 |
1608508800000 | 908.16 |
1608595200000 | 914.33 |
1608681600000 | 920.05 |
1608768000000 | 919.66 |
1609113600000 | 914.38 |
1609200000000 | 903.78 |
1609286400000 | 912.45 |
1609372800000 | 912.74 |
1609718400000 | 898.16 |
1609804800000 | 911.78 |
1609891200000 | 938.59 |
1609977600000 | 955.39 |
1610064000000 | 955.54 |
1610323200000 | 957.1 |
1610409600000 | 970.94 |
1610496000000 | 964.62 |
1610582400000 | 975.26 |
1610668800000 | 962.98 |
1611014400000 | 972.3 |
1611100800000 | 978.85 |
1611187200000 | 972.66 |
1611273600000 | 976.24 |
1611532800000 | 972.55 |
1611619200000 | 962.81 |
1611705600000 | 939.28 |
1611792000000 | 947.52 |
1611878400000 | 929.9 |
1612137600000 | 948.56 |
1612224000000 | 962.74 |
1612310400000 | 966.08 |
1612396800000 | 981.37 |
1612483200000 | 991.85 |
1612742400000 | 1008.54 |
1612828800000 | 1012 |
1612915200000 | 1011.96 |
1613001600000 | 1015.95 |
1613088000000 | 1021.48 |
1613433600000 | 1018.47 |
1613520000000 | 1011.65 |
1613606400000 | 999.8 |
1613692800000 | 1018.21 |
1613952000000 | 1009.04 |
1614038400000 | 1006.66 |
1614124800000 | 1024.44 |
1614211200000 | 989.61 |
1614297600000 | 991.54 |
1614556800000 | 1019.93 |
1614643200000 | 1005.65 |
1614729600000 | 993.33 |
1614816000000 | 969.33 |
1614902400000 | 987.88 |
1615161600000 | 990.4 |
1615248000000 | 1002.81 |
1615334400000 | 1014.49 |
1615420800000 | 1034.01 |
1615507200000 | 1040.43 |
1615766400000 | 1050.45 |
1615852800000 | 1035.24 |
1615939200000 | 1041.43 |
1616025600000 | 1018.25 |
1616112000000 | 1023.02 |
1616371200000 | 1018.96 |
1616457600000 | 990.92 |
1616544000000 | 974.2 |
1616630400000 | 990.23 |
1616716800000 | 1005.4 |
1616976000000 | 985.45 |
1617062400000 | 997.97 |
1617148800000 | 1004.06 |
1617235200000 | 1019.94 |
1617667200000 | 1027.98 |
1617753600000 | 1018.33 |
1617840000000 | 1024.89 |
1617926400000 | 1027.54 |
1618185600000 | 1027.89 |
1618272000000 | 1027.88 |
1618358400000 | 1031.26 |
1618444800000 | 1038.82 |
1618531200000 | 1041.25 |
1618790400000 | 1031.29 |
1618876800000 | 1015.35 |
1618963200000 | 1034.1 |
1619049600000 | 1030.74 |
1619136000000 | 1047.77 |
1619395200000 | 1057.48 |
1619481600000 | 1058.75 |
1619568000000 | 1058.09 |
1619654400000 | 1057.34 |
1619740800000 | 1044.64 |
1620000000000 | 1046.82 |
1620086400000 | 1038.46 |
1620172800000 | 1037.17 |
1620259200000 | 1035.63 |
1620345600000 | 1049.46 |
1620604800000 | 1033.03 |
1620691200000 | 1027.82 |
1620777600000 | 996.46 |
1620864000000 | 1010.19 |
1620950400000 | 1032.54 |
1621209600000 | 1031.12 |
1621296000000 | 1024.14 |
1621382400000 | 1017.15 |
1621468800000 | 1025.75 |
1621555200000 | 1027.71 |
1621814400000 | 1034.53 |
1621900800000 | 1027.17 |
1621987200000 | 1039.57 |
1622073600000 | 1048.29 |
1622160000000 | 1048.35 |
1622505600000 | 1056.08 |
1622592000000 | 1053.68 |
1622678400000 | 1046.26 |
1622764800000 | 1050.74 |
1623024000000 | 1057.09 |
1623110400000 | 1065.59 |
1623196800000 | 1058.36 |
1623283200000 | 1056.98 |
1623369600000 | 1065.26 |
1623628800000 | 1059.54 |
1623715200000 | 1056.7 |
1623801600000 | 1053.43 |
1623888000000 | 1042.12 |
1623974400000 | 1025.23 |
1624233600000 | 1045.28 |
1624320000000 | 1047.61 |
1624406400000 | 1049.17 |
1624492800000 | 1058.93 |
1624579200000 | 1065.44 |
1624838400000 | 1058.98 |
1624924800000 | 1055.75 |
1625011200000 | 1055.23 |
1625097600000 | 1062.69 |
1625184000000 | 1059.66 |
1625529600000 | 1049.42 |
1625616000000 | 1046.11 |
1625702400000 | 1034.5 |
1625788800000 | 1056 |
1626048000000 | 1056.4 |
1626134400000 | 1040.18 |
1626220800000 | 1029.52 |
1626307200000 | 1024.79 |
1626393600000 | 1015.22 |
1626652800000 | 999.79 |
1626739200000 | 1025.77 |
1626825600000 | 1039.86 |
1626912000000 | 1031.46 |
1626998400000 | 1038.11 |
1627257600000 | 1039.77 |
1627344000000 | 1033.06 |
1627430400000 | 1042.86 |
1627516800000 | 1050.11 |
1627603200000 | 1046.67 |
1627862400000 | 1044.09 |
1627948800000 | 1049.75 |
1628035200000 | 1040.12 |
1628121600000 | 1051.77 |
1628208000000 | 1054.54 |
1628467200000 | 1051.32 |
1628553600000 | 1052.4 |
1628640000000 | 1058.36 |
1628726400000 | 1057.8 |
1628812800000 | 1054.24 |
1629072000000 | 1047.56 |
1629158400000 | 1036.81 |
1629244800000 | 1028.12 |
1629331200000 | 1018.83 |
1629417600000 | 1030.52 |
1629676800000 | 1043.37 |
1629763200000 | 1053.26 |
1629849600000 | 1059.59 |
1629936000000 | 1050.65 |
1630022400000 | 1070.49 |
1630281600000 | 1068.1 |
1630368000000 | 1068.4 |
1630454400000 | 1072.86 |
1630540800000 | 1081.07 |
1630627200000 | 1077.85 |
1630972800000 | 1068.76 |
1631059200000 | 1062.8 |
1631145600000 | 1061.06 |
1631232000000 | 1051.66 |
1631491200000 | 1055.86 |
1631577600000 | 1045.74 |
1631664000000 | 1055.83 |
1631750400000 | 1055.03 |
1631836800000 | 1052.05 |
1632096000000 | 1032.17 |
1632182400000 | 1032.23 |
1632268800000 | 1045.72 |
1632355200000 | 1061.84 |
1632441600000 | 1059.15 |
1632700800000 | 1065.99 |
1632787200000 | 1045.17 |
1632873600000 | 1044.26 |
1632960000000 | 1032.1 |
1633046400000 | 1046.34 |
1633305600000 | 1035.74 |
1633392000000 | 1041.44 |
1633478400000 | 1040.83 |
1633564800000 | 1054.21 |
1633651200000 | 1048.01 |
1633910400000 | 1042.58 |
1633996800000 | 1048.12 |
1634083200000 | 1053.14 |
1634169600000 | 1069.33 |
1634256000000 | 1069.14 |
1634515200000 | 1071.34 |
1634601600000 | 1075.74 |
1634688000000 | 1082.07 |
1634774400000 | 1085.58 |
1634860800000 | 1085.98 |
1635120000000 | 1091.47 |
1635206400000 | 1084.69 |
1635292800000 | 1067.93 |
1635379200000 | 1084.9 |
1635465600000 | 1083.34 |
1635724800000 | 1102.69 |
1635811200000 | 1102.02 |
1635897600000 | 1113 |
1635984000000 | 1110.67 |
1636070400000 | 1120.96 |
1636329600000 | 1124.17 |
1636416000000 | 1122.22 |
1636502400000 | 1107.69 |
1636588800000 | 1115.24 |
1636675200000 | 1120.55 |
1636934400000 | 1119.7 |
1637020800000 | 1122.36 |
1637107200000 | 1111.63 |
1637193600000 | 1105.42 |
1637280000000 | 1097.99 |
1637539200000 | 1092.25 |
1637625600000 | 1091.33 |
1637712000000 | 1093.73 |
1637884800000 | 1063.5 |
1638144000000 | 1065.77 |
1638230400000 | 1039.41 |
1638316800000 | 1018.08 |
1638403200000 | 1045.74 |
1638489600000 | 1029.45 |
1638748800000 | 1046.47 |
1638835200000 | 1069.76 |
1638921600000 | 1077.45 |
1639008000000 | 1059.02 |
1639094400000 | 1058.57 |
1639353600000 | 1047.86 |
1639440000000 | 1039.59 |
1639526400000 | 1053.58 |
1639612800000 | 1039.45 |
1639699200000 | 1041.54 |
1639958400000 | 1024.26 |
1640044800000 | 1053.53 |
1640131200000 | 1062.16 |
1640217600000 | 1069.87 |
1640563200000 | 1081.22 |
1640649600000 | 1077.56 |
1640736000000 | 1080 |
1640822400000 | 1079.85 |
1640908800000 | 1078.96 |
1641168000000 | 1082.06 |
1641254400000 | 1083.21 |
1641340800000 | 1053.14 |
1641427200000 | 1057.17 |
1641513600000 | 1049.76 |
1641772800000 | 1046.33 |
1641859200000 | 1057.45 |
1641945600000 | 1054.45 |
1642032000000 | 1045.14 |
1642118400000 | 1043.72 |
1642464000000 | 1019.2 |
1642550400000 | 1006.04 |
1642636800000 | 990.58 |
1642723200000 | 973.26 |
1642982400000 | 988.63 |
1643068800000 | 973.21 |
1643155200000 | 963.03 |
1643241600000 | 948.47 |
1643328000000 | 967.9 |
1643587200000 | 994.07 |
1643673600000 | 1004.91 |
1643760000000 | 1001.71 |
1643846400000 | 983.55 |
1643932800000 | 989.57 |
1644192000000 | 992.39 |
1644278400000 | 1005.84 |
1644364800000 | 1026.77 |
1644451200000 | 1012.05 |
1644537600000 | 998.79 |
1644796800000 | 992.09 |
1644883200000 | 1015.75 |
1644969600000 | 1018.77 |
1645056000000 | 994.68 |
1645142400000 | 986.88 |
1645488000000 | 972.66 |
1645574400000 | 953.3 |
1645660800000 | 972.5 |
1645747200000 | 997.57 |
1646006400000 | 997.91 |
1646092800000 | 979.23 |
1646179200000 | 1001.97 |
1646265600000 | 990.09 |
1646352000000 | 975.12 |
1646611200000 | 943.7 |
1646697600000 | 946.5 |
1646784000000 | 972.61 |
1646870400000 | 971.24 |
1646956800000 | 956.94 |
1647216000000 | 943.43 |
1647302400000 | 957.93 |
1647388800000 | 986 |
1647475200000 | 1000.68 |
1647561600000 | 1012.26 |
1647820800000 | 1007.58 |
1647907200000 | 1017.38 |
1647993600000 | 1002.15 |
1648080000000 | 1013.35 |
1648166400000 | 1016.16 |
1648425600000 | 1016.93 |
1648512000000 | 1039.59 |
1648598400000 | 1024.59 |
1648684800000 | 1011.97 |
1648771200000 | 1019.63 |
1649030400000 | 1021.45 |
1649116800000 | 1002.37 |
1649203200000 | 990.84 |
1649289600000 | 989.84 |
1649376000000 | 987.24 |
1649635200000 | 980.4 |
1649721600000 | 980.41 |
1649808000000 | 997.19 |
1649894400000 | 988.28 |
1650326400000 | 1003.02 |
1650412800000 | 1006.57 |
1650499200000 | 984.35 |
1650585600000 | 959.01 |
1650844800000 | 964.88 |
1650931200000 | 936.94 |
1651017600000 | 936.22 |
1651104000000 | 953.33 |
1651190400000 | 925.54 |
1651449600000 | 932.24 |
1651536000000 | 940.58 |
1651622400000 | 965.65 |
1651708800000 | 929.07 |
1651795200000 | 914.56 |
1652054400000 | 877.05 |
1652140800000 | 875.78 |
1652227200000 | 858.91 |
1652313600000 | 868.12 |
1652400000000 | 895.86 |
1652659200000 | 889.61 |
1652745600000 | 913.29 |
1652832000000 | 879.77 |
1652918400000 | 881.64 |
1653004800000 | 880.45 |
1653264000000 | 890.72 |
1653350400000 | 877.15 |
1653436800000 | 892.27 |
1653523200000 | 911.47 |
1653609600000 | 934.85 |
1653955200000 | 923.65 |
1654041600000 | 916.24 |
1654128000000 | 937.22 |
1654214400000 | 927.69 |
1654473600000 | 931.58 |
1654560000000 | 942.9 |
1654646400000 | 928.81 |
1654732800000 | 908.08 |
1654819200000 | 881.58 |
1655078400000 | 839.46 |
1655164800000 | 836.4 |
1655251200000 | 847.54 |
1655337600000 | 808.72 |
1655424000000 | 816.97 |
1655769600000 | 829.83 |
1655856000000 | 828.3 |
1655942400000 | 837.75 |
1656028800000 | 865.43 |
1656288000000 | 867.84 |
1656374400000 | 854.02 |
1656460800000 | 845.9 |
1656547200000 | 838.8 |
1656633600000 | 850.06 |
1656979200000 | 852.05 |
1657065600000 | 847.39 |
1657152000000 | 864.79 |
1657238400000 | 862.66 |
1657497600000 | 850.92 |
1657584000000 | 846.69 |
1657670400000 | 844.85 |
1657756800000 | 834.53 |
1657843200000 | 850.1 |
1658102400000 | 848.57 |
1658188800000 | 875.45 |
1658275200000 | 886.15 |
1658361600000 | 892.07 |
1658448000000 | 882.15 |
1658707200000 | 886.02 |
1658793600000 | 878.29 |
1658880000000 | 897.74 |
1658966400000 | 911.28 |
1659052800000 | 920.2 |
1659312000000 | 918 |
1659398400000 | 914.29 |
1659484800000 | 923.55 |
1659571200000 | 921.45 |
1659657600000 | 926.08 |
1659916800000 | 932.36 |
1660003200000 | 922.63 |
1660089600000 | 947.23 |
1660176000000 | 950.44 |
1660262400000 | 966.36 |
1660521600000 | 967.58 |
1660608000000 | 969.49 |
1660694400000 | 956.59 |
1660780800000 | 962.31 |
1660867200000 | 946.09 |
1661126400000 | 925.85 |
1661212800000 | 927.07 |
1661299200000 | 934.31 |
1661385600000 | 950.9 |
1661472000000 | 922.16 |
1661731200000 | 915.03 |
1661817600000 | 903.37 |
1661904000000 | 897.41 |
1661990400000 | 890.26 |
1662076800000 | 885.1 |
1662422400000 | 879.06 |
1662508800000 | 898.79 |
1662595200000 | 907.35 |
1662681600000 | 922.85 |
1662940800000 | 932.23 |
1663027200000 | 897.25 |
1663113600000 | 898.95 |
1663200000000 | 892.07 |
1663286400000 | 878.69 |
1663545600000 | 887.03 |
1663632000000 | 872.07 |
1663718400000 | 859.38 |
1663804800000 | 841.01 |
1663891200000 | 822.35 |
1664150400000 | 808.26 |
1664236800000 | 809.86 |
1664323200000 | 831.87 |
1664409600000 | 814.73 |
1664496000000 | 809.5 |
1664755200000 | 832.53 |
1664841600000 | 864.71 |
1664928000000 | 860.21 |
1665014400000 | 854.17 |
1665100800000 | 831.75 |
1665360000000 | 825.95 |
1665446400000 | 824.44 |
1665532800000 | 820.67 |
1665619200000 | 838.23 |
1665705600000 | 816.85 |
1665964800000 | 839.31 |
1666051200000 | 851.61 |
1666137600000 | 837.37 |
1666224000000 | 828.14 |
1666310400000 | 845.43 |
1666569600000 | 850.2 |
1666656000000 | 870.47 |
1666742400000 | 871.45 |
1666828800000 | 872.46 |
1666915200000 | 888.37 |
1667174400000 | 886.8 |
1667260800000 | 890.44 |
1667347200000 | 863.28 |
1667433600000 | 860.11 |
1667520000000 | 868.41 |
1667779200000 | 873.85 |
1667865600000 | 877.69 |
1667952000000 | 858.86 |
1668038400000 | 909.09 |
1668124800000 | 917.38 |
1668384000000 | 905.74 |
1668470400000 | 918.45 |
1668556800000 | 903.52 |
1668643200000 | 896.75 |
1668729600000 | 901.82 |
1668988800000 | 898.83 |
1669075200000 | 911.44 |
1669161600000 | 913.57 |
1669334400000 | 917.1 |
1669593600000 | 900.11 |
1669680000000 | 903.39 |
1669766400000 | 926.47 |
1669852800000 | 926.69 |
1669939200000 | 928.58 |
1670198400000 | 905.5 |
1670284800000 | 893.43 |
1670371200000 | 891.59 |
1670457600000 | 897.68 |
1670544000000 | 889.48 |
1670803200000 | 901.37 |
1670889600000 | 908.06 |
1670976000000 | 903.44 |
1671062400000 | 883.21 |
1671148800000 | 874.17 |
1671408000000 | 863.42 |
1671494400000 | 866.96 |
1671580800000 | 881.58 |
1671667200000 | 870.79 |
1671753600000 | 876.05 |
1672099200000 | 873.55 |
1672185600000 | 859.51 |
1672272000000 | 877.19 |
1672358400000 | 874.16 |
1672704000000 | 869.21 |
1672790400000 | 881.33 |
1672876800000 | 871.27 |
1672963200000 | 890.87 |
1673222400000 | 892.69 |
1673308800000 | 901.76 |
1673395200000 | 913.77 |
1673481600000 | 922.64 |
1673568000000 | 926.33 |
1673913600000 | 925.33 |
1674000000000 | 912.75 |
1674086400000 | 902.5 |
1674172800000 | 918.58 |
1674432000000 | 930.91 |
1674518400000 | 927.21 |
1674604800000 | 929.29 |
1674691200000 | 938.35 |
1674777600000 | 942.37 |
1675036800000 | 930.25 |
1675123200000 | 950.9 |
1675209600000 | 964.64 |
1675296000000 | 977.8 |
1675382400000 | 967.47 |
1675641600000 | 956.94 |
1675728000000 | 966.07 |
1675814400000 | 954.82 |
1675900800000 | 943.71 |
1675987200000 | 944.78 |
1676246400000 | 955.51 |
1676332800000 | 955.7 |
1676419200000 | 963.44 |
1676505600000 | 953.69 |
1676592000000 | 951.14 |
1676937600000 | 927.52 |
1677024000000 | 929.47 |
1677110400000 | 933.84 |
1677196800000 | 926.09 |
1677456000000 | 927.76 |
1677542400000 | 925.59 |
1677628800000 | 927.21 |
1677715200000 | 930.92 |
1677801600000 | 943.42 |
1678060800000 | 933.57 |
1678147200000 | 921.5 |
1678233600000 | 921.92 |
1678320000000 | 898.64 |
1678406400000 | 872.97 |
1678665600000 | 859.91 |
1678752000000 | 873.31 |
1678838400000 | 856.52 |
1678924800000 | 868.63 |
1679011200000 | 848.5 |
1679270400000 | 860.16 |
1679356800000 | 875.85 |
1679443200000 | 853.5 |
1679529600000 | 849.86 |
1679616000000 | 854.9 |
1679875200000 | 863.48 |
1679961600000 | 865.2 |
1680048000000 | 876.72 |
1680134400000 | 879.07 |
1680220800000 | 895.27 |
1680480000000 | 894.22 |
1680566400000 | 881.18 |
1680652800000 | 874.42 |
1680739200000 | 874.23 |
1681084800000 | 882.77 |
1681171200000 | 889.55 |
1681257600000 | 884.61 |
1681344000000 | 893.05 |
1681430400000 | 887.27 |
1681689600000 | 895.3 |
1681776000000 | 894.22 |
1681862400000 | 895.35 |
1681948800000 | 890.56 |
1682035200000 | 890.37 |
1682294400000 | 889.99 |
1682380800000 | 871.08 |
1682467200000 | 863.3 |
1682553600000 | 875.6 |
1682640000000 | 884.55 |
1682899200000 | 885.19 |
1682985600000 | 868.82 |
1683072000000 | 867.26 |
1683158400000 | 856.95 |
1683244800000 | 874.72 |
1683504000000 | 873.82 |
1683590400000 | 870.64 |
1683676800000 | 871.7 |
1683763200000 | 866.46 |
1683849600000 | 866.03 |
1684108800000 | 874.5 |
1684195200000 | 860.64 |
1684281600000 | 874.97 |
1684368000000 | 882.17 |
1684454400000 | 876.56 |
1684713600000 | 882.6 |
1684800000000 | 874.51 |
1684886400000 | 864.96 |
1684972800000 | 861.58 |
1685059200000 | 868.88 |
1685404800000 | 867.79 |
1685491200000 | 858.43 |
1685577600000 | 866.37 |
1685664000000 | 893.08 |
1685923200000 | 885.76 |
1686009600000 | 900.95 |
1686096000000 | 911.7 |
1686182400000 | 909.33 |
1686268800000 | 904.61 |
1686528000000 | 910.34 |
1686614400000 | 920.67 |
1686700800000 | 914.63 |
1686787200000 | 924.13 |
1686873600000 | 920.66 |
1687219200000 | 913.82 |
1687305600000 | 910 |
1687392000000 | 904.17 |
1687478400000 | 893.3 |
1687737600000 | 897.75 |
1687824000000 | 912.58 |
1687910400000 | 914.64 |
1687996800000 | 923.94 |
1688083200000 | 929.97 |
1688342400000 | 934.22 |
1688515200000 | 926.2 |
1688601600000 | 915.03 |
1688688000000 | 923.33 |
1688947200000 | 935.59 |
1689033600000 | 947.41 |
1689120000000 | 954.25 |
1689206400000 | 962.57 |
1689292800000 | 952.4 |
1689552000000 | 959.5 |
1689638400000 | 968.45 |
1689724800000 | 973.92 |
1689811200000 | 966.67 |
1689897600000 | 965.07 |
1690156800000 | 965.91 |
1690243200000 | 966.74 |
1690329600000 | 971.84 |
1690416000000 | 960.62 |
1690502400000 | 971.35 |
1690761600000 | 979.29 |
1690848000000 | 975.18 |
1690934400000 | 960.67 |
1691020800000 | 957.72 |
1691107200000 | 955.46 |
1691366400000 | 959.62 |
1691452800000 | 952.47 |
1691539200000 | 946.59 |
1691625600000 | 944.52 |
1691712000000 | 944.65 |
1691971200000 | 944.43 |
1692057600000 | 931.05 |
1692144000000 | 921.78 |
1692230400000 | 910.98 |
1692316800000 | 914.32 |
1692576000000 | 914.5 |
1692662400000 | 910.67 |
1692748800000 | 920.91 |
1692835200000 | 910.54 |
1692921600000 | 914.5 |
1693180800000 | 921.54 |
1693267200000 | 935.26 |
1693353600000 | 939.6 |
1693440000000 | 938.68 |
1693526400000 | 947.29 |
1693872000000 | 930.75 |
1693958400000 | 927.06 |
1694044800000 | 919.03 |
1694131200000 | 918.07 |
1694390400000 | 919.43 |
1694476800000 | 919.04 |
1694563200000 | 912.36 |
1694649600000 | 923.53 |
1694736000000 | 914.83 |
1694995200000 | 910.64 |
1695081600000 | 907.98 |
1695168000000 | 902.65 |
1695254400000 | 886.19 |
1695340800000 | 883.11 |
1695600000000 | 885.95 |
1695686400000 | 873.63 |
1695772800000 | 879.51 |
1695859200000 | 888.18 |
1695945600000 | 886.26 |
1696204800000 | 874.24 |
1696291200000 | 858.33 |
1696377600000 | 863.02 |
1696464000000 | 861.53 |
1696550400000 | 869.51 |
1696809600000 | 875.59 |
1696896000000 | 884.59 |
1696982400000 | 886.34 |
1697068800000 | 868.91 |
1697155200000 | 862.76 |
1697414400000 | 876.76 |
1697500800000 | 885.54 |
1697587200000 | 866.13 |
1697673600000 | 854.13 |
1697760000000 | 842.12 |
1698019200000 | 835.01 |
1698105600000 | 841.67 |
1698192000000 | 826.41 |
1698278400000 | 828.5 |
1698364800000 | 818.61 |
1698624000000 | 824.3 |
1698710400000 | 831.44 |
1698796800000 | 833.87 |
1698883200000 | 853.79 |
1698969600000 | 873.98 |
1699228800000 | 864.26 |
1699315200000 | 864.26 |
1699401600000 | 859.36 |
1699488000000 | 848.47 |
1699574400000 | 858.27 |
1699833600000 | 856.83 |
1699920000000 | 892.99 |
1700006400000 | 897.08 |
1700092800000 | 887.12 |
1700179200000 | 896.01 |
1700438400000 | 900.66 |
1700524800000 | 893.25 |
1700611200000 | 898.53 |
1700784000000 | 902.89 |
1701043200000 | 901.54 |
1701129600000 | 900.04 |
1701216000000 | 905.77 |
1701302400000 | 910.69 |
1701388800000 | 934.1 |
1701648000000 | 939.32 |
1701734400000 | 927.73 |
1701820800000 | 926.25 |
1701907200000 | 932.32 |
1701993600000 | 937.55 |
1702252800000 | 941.99 |
1702339200000 | 941.67 |
1702425600000 | 968.43 |
1702512000000 | 991.73 |
1702598400000 | 983.94 |
1702857600000 | 984.45 |
1702944000000 | 998.43 |
1703030400000 | 979.4 |
1703116800000 | 995.01 |
1703203200000 | 1000.32 |
1703548800000 | 1008.83 |
1703635200000 | 1011.16 |
1703721600000 | 1010.54 |
1703808000000 | 1000 |
1704153600000 | 992.78 |
1704240000000 | 969.85 |
1704326400000 | 969.35 |
1704412800000 | 971.46 |
1704672000000 | 987.11 |
1704758400000 | 980.4 |
1704844800000 | 982.38 |
1704931200000 | 977.83 |
1705017600000 | 975.14 |
1705363200000 | 967.37 |
1705449600000 | 959.48 |
1705536000000 | 964.91 |
1705622400000 | 974.65 |
1705881600000 | 987.66 |
1705968000000 | 985.2 |
1706054400000 | 978.29 |
1706140800000 | 984.94 |
1706227200000 | 986.85 |
1706486400000 | 999.35 |
1706572800000 | 994.43 |
1706659200000 | 974.33 |
1706745600000 | 986.08 |
1706832000000 | 985.59 |
1707091200000 | 973.4 |
1707177600000 | 981.07 |
1707264000000 | 982.75 |
1707350400000 | 992.66 |
1707436800000 | 1001.23 |
1707696000000 | 1011.52 |
1707782400000 | 984.13 |
1707868800000 | 1002.02 |
1707955200000 | 1018.47 |
1708041600000 | 1009.8 |
1708387200000 | 1000.64 |
1708473600000 | 997.33 |
1708560000000 | 1008.3 |
1708646400000 | 1010.42 |
1708905600000 | 1012.15 |
1708992000000 | 1020.19 |
1709078400000 | 1017.21 |
1709164800000 | 1025.53 |
1709251200000 | 1033.55 |
1709510400000 | 1035.07 |
1709596800000 | 1026.52 |
1709683200000 | 1033.89 |
1709769600000 | 1043.07 |
1709856000000 | 1040.95 |
1710115200000 | 1036.7 |
1710201600000 | 1038.68 |
1710288000000 | 1040.76 |
1710374400000 | 1025.2 |
1710460800000 | 1025.03 |
1710720000000 | 1023.66 |
1710806400000 | 1029.32 |
1710892800000 | 1045.33 |
1710979200000 | 1056.23 |
1711065600000 | 1046.51 |
1711324800000 | 1047.25 |
1711411200000 | 1046.1 |
1711497600000 | 1062.44 |
1711584000000 | 1066.29 |
1711929600000 | 1057.4 |
1712016000000 | 1042.62 |
1712102400000 | 1046.89 |
1712188800000 | 1035.54 |
1712275200000 | 1042.22 |
1712534400000 | 1047.41 |
1712620800000 | 1050.32 |
1712707200000 | 1028.42 |
1712793600000 | 1030.31 |
1712880000000 | 1011.09 |
1713139200000 | 997.13 |
1713225600000 | 992.27 |
1713312000000 | 985.18 |
1713398400000 | 983.27 |
1713484800000 | 983.97 |
1713744000000 | 993.76 |
1713830400000 | 1008.89 |
1713916800000 | 1008.74 |
1714003200000 | 1003.62 |
1714089600000 | 1010.32 |
1714348800000 | 1016.85 |
1714435200000 | 998.18 |
1714521600000 | 999.37 |
1714608000000 | 1011.88 |
1714694400000 | 1020.24 |
1714953600000 | 1034.02 |
1715040000000 | 1032.47 |
1715126400000 | 1029.38 |
1715212800000 | 1038.21 |
1715299200000 | 1035.4 |
1715558400000 | 1036.23 |
1715644800000 | 1046.16 |
1715731200000 | 1056.66 |
1715817600000 | 1049.25 |
1715904000000 | 1049.85 |
1716163200000 | 1052.46 |
1716249600000 | 1049.93 |
1716336000000 | 1042.98 |
1716422400000 | 1027.72 |
1716508800000 | 1037.87 |
1716854400000 | 1032.59 |
1716940800000 | 1020.41 |
1717027200000 | 1026.59 |
1717113600000 | 1033.62 |
1717372800000 | 1027.59 |
1717459200000 | 1017.33 |
1717545600000 | 1029.41 |
1717632000000 | 1025.61 |
1717718400000 | 1016.95 |
1717977600000 | 1020.12 |
1718064000000 | 1016.2 |
1718150400000 | 1028.88 |
1718236800000 | 1021.75 |
1718323200000 | 1009.09 |
1718582400000 | 1016.79 |
1718668800000 | 1019.02 |
1718841600000 | 1016.93 |
1718928000000 | 1019.01 |
1719187200000 | 1025.98 |
1719273600000 | 1018.22 |
1719360000000 | 1016.54 |
1719446400000 | 1020.96 |
1719532800000 | 1023.97 |
1719792000000 | 1014.67 |
1719878400000 | 1016.97 |
1719964800000 | 1018.9 |
1720137600000 | 1014.03 |
1720396800000 | 1017.7 |
1720483200000 | 1013.26 |
1720569600000 | 1023.38 |
1720656000000 | 1048.13 |
1720742400000 | 1058.94 |
1721001600000 | 1067.69 |
1721088000000 | 1095.86 |
1721174400000 | 1084.18 |
1721260800000 | 1069.63 |
1721347200000 | 1063.9 |
1721606400000 | 1076.7 |
1721692800000 | 1080.1 |
1721779200000 | 1060.39 |
1721865600000 | 1069.51 |
1721952000000 | 1087.04 |
1722211200000 | 1083.58 |
1722297600000 | 1086.49 |
1722384000000 | 1091.65 |
1722470400000 | 1069.39 |
1722556800000 | 1040.88 |
1722816000000 | 1011.38 |
1722902400000 | 1021.62 |
1722988800000 | 1011.04 |
1723075200000 | 1034.05 |
1723161600000 | 1034.91 |
1723420800000 | 1027.57 |
1723507200000 | 1043.17 |
1723593600000 | 1041.52 |
1723680000000 | 1060.8 |
1723766400000 | 1063.34 |
1724025600000 | 1074.34 |
1724112000000 | 1065.1199 |
1724198400000 | 1077.48 |
1724284800000 | 1070.44 |
1724371200000 | 1095.22 |
1724630400000 | 1093.92 |
1724716800000 | 1090.53 |
1724803200000 | 1085 |
1724889600000 | 1090.42 |
1724976000000 | 1096.82 |
1725321600000 | 1070.39 |
1725408000000 | 1068.76 |
1725494400000 | 1062.7 |
1725580800000 | 1046.57 |
1725840000000 | 1052.3599 |
1725926400000 | 1050.69 |
1726012800000 | 1055.74 |
1726099200000 | 1065.06 |
1726185600000 | 1084.04 |
1726444800000 | 1090.55 |
1726531200000 | 1096.38 |
1726617600000 | 1096.72 |
1726704000000 | 1115.4 |
1726790400000 | 1106.93 |
1727049600000 | 1109.65 |
1727136000000 | 1111.78 |
1727222400000 | 1100.67 |
1727308800000 | 1110.1199 |
1727395200000 | 1114.57 |
1727654400000 | 1115.92 |
1727740800000 | 1104.53 |
1727827200000 | 1103.68 |
1727913600000 | 1098.08 |
1728000000000 | 1110.09 |
1728259200000 | 1100.7 |
1728345600000 | 1103.07 |
1728432000000 | 1108.64 |
1728518400000 | 1103.84 |
1728604800000 | 1121.41 |
1728864000000 | 1127.3 |
1728950400000 | 1125.92 |
1729036800000 | 1136.66 |
1729123200000 | 1135.22 |
1729209600000 | 1137 |
1729468800000 | 1123.93 |
1729555200000 | 1118.83 |
1729641600000 | 1112.17 |
1729728000000 | 1115.49 |
1729814400000 | 1109.08 |
1730073600000 | 1121.5 |
1730160000000 | 1120.04 |
1730246400000 | 1119.6199 |
1730332800000 | 1105.74 |
STOXX US 2000 | STOXX US All Cap | |
---|---|---|
2017 | 15.226052604921 | 18.966323208745 |
2018 | -10.526833753267 | -6.9944369593024 |
2019 | 26.320687024328 | 28.691616061452 |
2020 | 18.112926281663 | 19.5678358269 |
2021 | 18.135351231612 | 23.548955761549 |
2022 | -19.590422926512 | -21.293738306597 |
2023 | 15.012603022267 | 24.49465063036 |
2024 | 13.185410870947 | 22.516050650486 |
Methodology
The components of the STOXX US All Cap Index starting universe are selected if they belong to the smallest 2000 components in terms of full market capitalization in USD at the last trading day of April. The index is reviewed on an annual basis after the close on the third Friday in June.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1362042488 | SXUSC2P | .SXUSC2P | |
Gross Return EUR | CH1362042504 | SXUSC2GR | .SXUSC2GR | |
Net Return EUR | CH1362042496 | SXUSC2R | .SXUSC2R | |
Gross Return USD | CH1362042470 | SXUSC2GV | .SXUSC2GV | |
Net Return USD | CH1362042462 | SXUSC2V | .SXUSC2V | |
Price USD | CH1362042454 | SXUSC2L | SXUSC2L INDEX | .SXUSC2L |
Quick Facts
Weighting | Free-Float Market Capitalization |
Cap Factor | na |
No. of components | 2000 |
Review frequency | Annually |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 1000 as of Dec. 29, 2023 |
History | Available since 20 June 1997 |
Inception date | July. 31, 2024 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
MICROSTRATEGY | Technology | USA | 0.525% |
APPLOVIN A | Technology | USA | 0.495% |
ALNYLAM PHARMACEUTICALS | Health Care | USA | 0.421% |
CARVANA 'A' | Retail | USA | 0.377% |
Ventas Inc. | Real Estate | USA | 0.333% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.330% |
TYLER TECHNOLOGIES | Technology | USA | 0.318% |
SMURFIT WESTROCK | Industrial Goods and Services | USA | 0.312% |
LEIDOS HOLDINGS | Technology | USA | 0.304% |
GODADDY CL.A | Technology | USA | 0.289% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SIZE INDICES
STOXX US 2000
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.