Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Insurance
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 Insurance | 2,173.1 | 2,025.2 | 27.0 | 15.6 | 131.0 | 1.6 | 6.5 | 0.1 | 3.0 |
STOXX Global 1800 | 69,741.0 | 64,130.0 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Insurance | 100.0 |
---|
Country weighting
USA | 47.9 |
---|---|
Germany | 9.6 |
Japan | 8.3 |
Canada | 7.5 |
Switzerland | 7.3 |
Hong Kong | 4.0 |
UK | 3.8 |
France | 3.3 |
Australia | 2.7 |
Italy | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 Insurance | -0.5 | 24.4 | 27.3 | 49.5 | 76.5 | N/A | N/A | 27.6 | 14.5 | 12.2 |
STOXX Global 1800 | 0.6 | 18.3 | 29.9 | 27.2 | 78.7 | N/A | N/A | 30.3 | 8.4 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Insurance | N/A | N/A | 10.9 | 12.8 | 18.7 | N/A | N/A | 2.3 | 0.9 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Insurance | 0.8 | 0.6 | 0.6 | 0.7 | 0.8 | 8.1 | 10.2 | 10.1 | 10.8 | 11.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Insurance | 1.0 | 0.6 | 0.6 | 0.6 | 0.9 | -1.6 | 0.5 | -0.3 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Insurance
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 Global 1800 Insurance | 15.3 | 13.0 | 15.2 | 15.2 | 2.1 | 2.9 | 1.3 | 15.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 1.9 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 Insurance | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.62 |
694396800000 | 100.58 |
694656000000 | 102.06 |
694742400000 | 101.48 |
694828800000 | 100.02 |
694915200000 | 100.95 |
695001600000 | 102.03 |
695260800000 | 101.45 |
695347200000 | 102.67 |
695433600000 | 104.36 |
695520000000 | 104.98 |
695606400000 | 104.21 |
695865600000 | 103.8 |
695952000000 | 103.3 |
696038400000 | 103.63 |
696124800000 | 103.56 |
696211200000 | 102.84 |
696470400000 | 103.49 |
696556800000 | 102.89 |
696643200000 | 102.65 |
696729600000 | 103.26 |
696816000000 | 102.52 |
697075200000 | 103.31 |
697161600000 | 102.16 |
697248000000 | 102.81 |
697334400000 | 102.17 |
697420800000 | 102.32 |
697680000000 | 100.38 |
697766400000 | 100.85 |
697852800000 | 101.51 |
697939200000 | 101.59 |
698025600000 | 101.14 |
698284800000 | 100.93 |
698371200000 | 101.64 |
698457600000 | 100.99 |
698544000000 | 101.27 |
698630400000 | 101.38 |
698889600000 | 101.62 |
698976000000 | 100.86 |
699062400000 | 101.93 |
699148800000 | 101.92 |
699235200000 | 101.13 |
699494400000 | 101.5 |
699580800000 | 101.73 |
699667200000 | 102.31 |
699753600000 | 101.29 |
699840000000 | 101.18 |
700099200000 | 100.62 |
700185600000 | 100.53 |
700272000000 | 99.33 |
700358400000 | 98.76 |
700444800000 | 98.11 |
700704000000 | 98.11 |
700790400000 | 97.33 |
700876800000 | 97.46 |
700963200000 | 98.42 |
701049600000 | 99.02 |
701308800000 | 98.14 |
701395200000 | 97.51 |
701481600000 | 97.04 |
701568000000 | 97.43 |
701654400000 | 96.31 |
701913600000 | 96.77 |
702000000000 | 96.76 |
702086400000 | 95.94 |
702172800000 | 94.98 |
702259200000 | 94.18 |
702518400000 | 94.56 |
702604800000 | 93.89 |
702691200000 | 91.9 |
702777600000 | 92.4 |
702864000000 | 95.56 |
703123200000 | 95.96 |
703209600000 | 96.56 |
703296000000 | 98.69 |
703382400000 | 97.75 |
703468800000 | 97.63 |
703728000000 | 98.54 |
703814400000 | 98.23 |
703900800000 | 97.72 |
703987200000 | 98.33 |
704073600000 | 97.82 |
704332800000 | 98.11 |
704419200000 | 97.49 |
704505600000 | 97.77 |
704592000000 | 97.57 |
704678400000 | 96.88 |
704937600000 | 96.9 |
705024000000 | 97.07 |
705110400000 | 97.6 |
705196800000 | 98.41 |
705283200000 | 98.81 |
705542400000 | 99.07 |
705628800000 | 98.56 |
705715200000 | 98.65 |
705801600000 | 97.81 |
705888000000 | 97.87 |
706147200000 | 98 |
706233600000 | 98.61 |
706320000000 | 98.97 |
706406400000 | 99.35 |
706492800000 | 100.1 |
706752000000 | 100.51 |
706838400000 | 99.08 |
706924800000 | 99.25 |
707011200000 | 98.93 |
707097600000 | 98.9 |
707356800000 | 99.37 |
707443200000 | 99.35 |
707529600000 | 99.28 |
707616000000 | 98.97 |
707702400000 | 98.17 |
707961600000 | 98.13 |
708048000000 | 97.66 |
708134400000 | 97.89 |
708220800000 | 96.95 |
708307200000 | 96.83 |
708566400000 | 96.09 |
708652800000 | 96.01 |
708739200000 | 95.71 |
708825600000 | 94.87 |
708912000000 | 95.05 |
709171200000 | 94.68 |
709257600000 | 94.9 |
709344000000 | 95.19 |
709430400000 | 95.03 |
709516800000 | 95.11 |
709776000000 | 94.02 |
709862400000 | 94.6 |
709948800000 | 94.2 |
710035200000 | 95 |
710121600000 | 94.61 |
710380800000 | 94.22 |
710467200000 | 93.31 |
710553600000 | 93.06 |
710640000000 | 94.53 |
710726400000 | 94.57 |
710985600000 | 93.6 |
711072000000 | 93.96 |
711158400000 | 93.71 |
711244800000 | 94.39 |
711331200000 | 92.09 |
711590400000 | 90.78 |
711676800000 | 90.74 |
711763200000 | 90.32 |
711849600000 | 90.21 |
711936000000 | 89.47 |
712195200000 | 88.89 |
712281600000 | 88.96 |
712368000000 | 89.53 |
712454400000 | 90.17 |
712540800000 | 90.37 |
712800000000 | 89.96 |
712886400000 | 90 |
712972800000 | 89.98 |
713059200000 | 90.22 |
713145600000 | 89.45 |
713404800000 | 88.63 |
713491200000 | 88.06 |
713577600000 | 87.69 |
713664000000 | 87.26 |
713750400000 | 88.34 |
714009600000 | 88.25 |
714096000000 | 87.63 |
714182400000 | 87.34 |
714268800000 | 87.57 |
714355200000 | 89.19 |
714614400000 | 86.67 |
714700800000 | 85.7 |
714787200000 | 85.42 |
714873600000 | 86.91 |
714960000000 | 87.78 |
715219200000 | 88 |
715305600000 | 87.04 |
715392000000 | 86.37 |
715478400000 | 88.23 |
715564800000 | 88.67 |
715824000000 | 88 |
715910400000 | 87.22 |
715996800000 | 88.05 |
716083200000 | 87.97 |
716169600000 | 88.6 |
716428800000 | 92.84 |
716515200000 | 91.57 |
716601600000 | 93.53 |
716688000000 | 91.61 |
716774400000 | 95.61 |
717033600000 | 93.86 |
717120000000 | 95.82 |
717206400000 | 94.82 |
717292800000 | 97.07 |
717379200000 | 96.64 |
717638400000 | 93.95 |
717724800000 | 93.04 |
717811200000 | 92.9 |
717897600000 | 92.89 |
717984000000 | 93.61 |
718243200000 | 89.91 |
718329600000 | 91.89 |
718416000000 | 92.81 |
718502400000 | 94.64 |
718588800000 | 95.72 |
718848000000 | 96.74 |
718934400000 | 96.04 |
719020800000 | 95.86 |
719107200000 | 94.97 |
719193600000 | 96.5 |
719452800000 | 96.41 |
719539200000 | 99.16 |
719625600000 | 98.22 |
719712000000 | 99.68 |
719798400000 | 101.17 |
720057600000 | 101.65 |
720144000000 | 101.14 |
720230400000 | 101.25 |
720316800000 | 101.22 |
720403200000 | 101.02 |
720662400000 | 102.25 |
720748800000 | 102.15 |
720835200000 | 102.36 |
720921600000 | 102.18 |
721008000000 | 102.25 |
721267200000 | 102.74 |
721353600000 | 103.74 |
721440000000 | 103.79 |
721526400000 | 103.48 |
721612800000 | 103.49 |
721872000000 | 103.72 |
721958400000 | 103.79 |
722044800000 | 104.52 |
722131200000 | 103.97 |
722217600000 | 103.96 |
722476800000 | 104.89 |
722563200000 | 104.98 |
722649600000 | 104.74 |
722736000000 | 104.62 |
722822400000 | 106.12 |
723081600000 | 106.17 |
723168000000 | 105.51 |
723254400000 | 104.91 |
723340800000 | 104.93 |
723427200000 | 105.59 |
723686400000 | 105.57 |
723772800000 | 105.48 |
723859200000 | 105.2 |
723945600000 | 105.43 |
724032000000 | 105.58 |
724291200000 | 104.9 |
724377600000 | 105.08 |
724464000000 | 104.18 |
724550400000 | 106.36 |
724636800000 | 108.12 |
724896000000 | 109.23 |
724982400000 | 110.36 |
725068800000 | 110.77 |
725155200000 | 110.84 |
725241600000 | 110.67 |
725500800000 | 110.04 |
725587200000 | 111.3 |
725673600000 | 110.79 |
725760000000 | 110.48 |
725846400000 | 110.48 |
726105600000 | 110.86 |
726192000000 | 110.59 |
726278400000 | 110.93 |
726364800000 | 110.72 |
726451200000 | 110.38 |
726710400000 | 109.21 |
726796800000 | 109.78 |
726883200000 | 109.63 |
726969600000 | 110.49 |
727056000000 | 111.87 |
727315200000 | 111.63 |
727401600000 | 111.34 |
727488000000 | 111.16 |
727574400000 | 111.62 |
727660800000 | 110.77 |
727920000000 | 109.97 |
728006400000 | 110.74 |
728092800000 | 111.15 |
728179200000 | 112.1 |
728265600000 | 113.52 |
728524800000 | 115.29 |
728611200000 | 115.96 |
728697600000 | 118.22 |
728784000000 | 119.49 |
728870400000 | 119.88 |
729129600000 | 119.56 |
729216000000 | 118.77 |
729302400000 | 118.64 |
729388800000 | 118.75 |
729475200000 | 117.92 |
729734400000 | 119.02 |
729820800000 | 116.24 |
729907200000 | 116.09 |
729993600000 | 116.71 |
730080000000 | 117.01 |
730339200000 | 116.23 |
730425600000 | 115.45 |
730512000000 | 115.57 |
730598400000 | 117.33 |
730684800000 | 119.03 |
730944000000 | 120.62 |
731030400000 | 120.49 |
731116800000 | 121.39 |
731203200000 | 120.93 |
731289600000 | 121.89 |
731548800000 | 123.48 |
731635200000 | 123.6 |
731721600000 | 123.9 |
731808000000 | 123.59 |
731894400000 | 122.64 |
732153600000 | 122.37 |
732240000000 | 122.53 |
732326400000 | 121.61 |
732412800000 | 123.08 |
732499200000 | 123.5 |
732758400000 | 121.9 |
732844800000 | 120.99 |
732931200000 | 121.25 |
733017600000 | 121.96 |
733104000000 | 122.01 |
733363200000 | 122.45 |
733449600000 | 121.43 |
733536000000 | 121.64 |
733622400000 | 121.06 |
733708800000 | 121.62 |
733968000000 | 121.56 |
734054400000 | 122.37 |
734140800000 | 123.98 |
734227200000 | 124.4 |
734313600000 | 124.02 |
734572800000 | 124.06 |
734659200000 | 125.32 |
734745600000 | 125.15 |
734832000000 | 125.75 |
734918400000 | 125.92 |
735177600000 | 125.54 |
735264000000 | 124.92 |
735350400000 | 123.66 |
735436800000 | 123.59 |
735523200000 | 123.17 |
735782400000 | 121.35 |
735868800000 | 122.38 |
735955200000 | 121.8 |
736041600000 | 121.93 |
736128000000 | 122.4 |
736387200000 | 122.81 |
736473600000 | 123.04 |
736560000000 | 123.15 |
736646400000 | 122.57 |
736732800000 | 122.7 |
736992000000 | 123.39 |
737078400000 | 123.45 |
737164800000 | 123.04 |
737251200000 | 123.18 |
737337600000 | 122.36 |
737596800000 | 121.82 |
737683200000 | 122 |
737769600000 | 123.17 |
737856000000 | 122.84 |
737942400000 | 122.88 |
738201600000 | 123.66 |
738288000000 | 123.88 |
738374400000 | 125.5 |
738460800000 | 125.37 |
738547200000 | 124.23 |
738806400000 | 123.9 |
738892800000 | 123.81 |
738979200000 | 124.44 |
739065600000 | 124.87 |
739152000000 | 125.66 |
739411200000 | 124.85 |
739497600000 | 124.71 |
739584000000 | 125.93 |
739670400000 | 125.99 |
739756800000 | 126.09 |
740016000000 | 126.61 |
740102400000 | 125.85 |
740188800000 | 125.83 |
740275200000 | 126.03 |
740361600000 | 126.73 |
740620800000 | 126.71 |
740707200000 | 128.23 |
740793600000 | 128.32 |
740880000000 | 129.64 |
740966400000 | 130.23 |
741225600000 | 130.89 |
741312000000 | 129.92 |
741398400000 | 130.33 |
741484800000 | 130.4 |
741571200000 | 129.74 |
741830400000 | 129.88 |
741916800000 | 129.78 |
742003200000 | 130.75 |
742089600000 | 132.63 |
742176000000 | 133.67 |
742435200000 | 134.63 |
742521600000 | 134.93 |
742608000000 | 135.69 |
742694400000 | 136.85 |
742780800000 | 136.37 |
743040000000 | 136.03 |
743126400000 | 135.48 |
743212800000 | 134.59 |
743299200000 | 135.21 |
743385600000 | 135.17 |
743644800000 | 135.67 |
743731200000 | 136.33 |
743817600000 | 135.45 |
743904000000 | 138.41 |
743990400000 | 141 |
744249600000 | 141.28 |
744336000000 | 140.82 |
744422400000 | 141.25 |
744508800000 | 141.99 |
744595200000 | 141.56 |
744854400000 | 143.46 |
744940800000 | 143.84 |
745027200000 | 146.04 |
745113600000 | 145.24 |
745200000000 | 145.63 |
745459200000 | 145.27 |
745545600000 | 145.32 |
745632000000 | 144.98 |
745718400000 | 144.21 |
745804800000 | 143.23 |
746064000000 | 143.38 |
746150400000 | 143.28 |
746236800000 | 143.98 |
746323200000 | 143.86 |
746409600000 | 144.28 |
746668800000 | 145.1 |
746755200000 | 145.38 |
746841600000 | 144.47 |
746928000000 | 143.34 |
747014400000 | 143.11 |
747273600000 | 141.63 |
747360000000 | 141.44 |
747446400000 | 140.43 |
747532800000 | 140.2 |
747619200000 | 139.84 |
747878400000 | 140.08 |
747964800000 | 140.71 |
748051200000 | 139.64 |
748137600000 | 139.29 |
748224000000 | 140.31 |
748483200000 | 140.27 |
748569600000 | 140.49 |
748656000000 | 139.65 |
748742400000 | 140.24 |
748828800000 | 139.42 |
749088000000 | 140.22 |
749174400000 | 140.04 |
749260800000 | 139.25 |
749347200000 | 140.27 |
749433600000 | 140.73 |
749692800000 | 141.11 |
749779200000 | 142.2 |
749865600000 | 142.9 |
749952000000 | 143.32 |
750038400000 | 143.9 |
750297600000 | 142.26 |
750384000000 | 141.19 |
750470400000 | 141.1 |
750556800000 | 141.22 |
750643200000 | 142.45 |
750902400000 | 143.3 |
750988800000 | 143.14 |
751075200000 | 143.32 |
751161600000 | 144.69 |
751248000000 | 145.58 |
751507200000 | 146.34 |
751593600000 | 144.79 |
751680000000 | 143.62 |
751766400000 | 143.77 |
751852800000 | 145.11 |
752112000000 | 145.03 |
752198400000 | 144.83 |
752284800000 | 143.25 |
752371200000 | 142.06 |
752457600000 | 140.33 |
752716800000 | 140.43 |
752803200000 | 140.75 |
752889600000 | 140.53 |
752976000000 | 140.56 |
753062400000 | 140.57 |
753321600000 | 140.37 |
753408000000 | 140.54 |
753494400000 | 140.2 |
753580800000 | 141.05 |
753667200000 | 140.5 |
753926400000 | 137.26 |
754012800000 | 137.12 |
754099200000 | 137.15 |
754185600000 | 137.8 |
754272000000 | 137.92 |
754531200000 | 137.09 |
754617600000 | 137.69 |
754704000000 | 140.2 |
754790400000 | 140.76 |
754876800000 | 140.94 |
755136000000 | 140.63 |
755222400000 | 141.13 |
755308800000 | 140.99 |
755395200000 | 141.94 |
755481600000 | 141.1 |
755740800000 | 142.05 |
755827200000 | 140.99 |
755913600000 | 140.65 |
756000000000 | 141.28 |
756086400000 | 141.67 |
756345600000 | 141.32 |
756432000000 | 140.81 |
756518400000 | 141.06 |
756604800000 | 140.95 |
756691200000 | 140.41 |
756950400000 | 140.44 |
757036800000 | 140.52 |
757123200000 | 141.12 |
757209600000 | 141.83 |
757296000000 | 142.34 |
757555200000 | 142.08 |
757641600000 | 141.78 |
757728000000 | 141.04 |
757814400000 | 141.48 |
757900800000 | 141.19 |
758160000000 | 141.89 |
758246400000 | 141.29 |
758332800000 | 140.28 |
758419200000 | 140.06 |
758505600000 | 141.07 |
758764800000 | 140.68 |
758851200000 | 140.53 |
758937600000 | 141.48 |
759024000000 | 141.5 |
759110400000 | 141.91 |
759369600000 | 140.99 |
759456000000 | 141.35 |
759542400000 | 142.15 |
759628800000 | 142.13 |
759715200000 | 143.07 |
759974400000 | 145.41 |
760060800000 | 145.64 |
760147200000 | 145.29 |
760233600000 | 144.21 |
760320000000 | 143.49 |
760579200000 | 141.7 |
760665600000 | 142.89 |
760752000000 | 142.1 |
760838400000 | 141.3 |
760924800000 | 141 |
761184000000 | 140.91 |
761270400000 | 141.26 |
761356800000 | 141.15 |
761443200000 | 140.78 |
761529600000 | 139.82 |
761788800000 | 139.12 |
761875200000 | 138.28 |
761961600000 | 138.77 |
762048000000 | 136.83 |
762134400000 | 136.45 |
762393600000 | 136.79 |
762480000000 | 135.64 |
762566400000 | 133.4 |
762652800000 | 133.27 |
762739200000 | 134.34 |
762998400000 | 134.78 |
763084800000 | 134.29 |
763171200000 | 132.8 |
763257600000 | 131.83 |
763344000000 | 131.36 |
763603200000 | 132.63 |
763689600000 | 134 |
763776000000 | 134.3 |
763862400000 | 134.32 |
763948800000 | 134.03 |
764208000000 | 132.63 |
764294400000 | 132.17 |
764380800000 | 131.31 |
764467200000 | 130.55 |
764553600000 | 129.94 |
764812800000 | 131.73 |
764899200000 | 132.01 |
764985600000 | 130.98 |
765072000000 | 131.28 |
765158400000 | 132.45 |
765417600000 | 131.86 |
765504000000 | 133.08 |
765590400000 | 134.13 |
765676800000 | 135.1 |
765763200000 | 135.3 |
766022400000 | 136.97 |
766108800000 | 137.39 |
766195200000 | 136.08 |
766281600000 | 136.26 |
766368000000 | 137.48 |
766627200000 | 137.31 |
766713600000 | 135.71 |
766800000000 | 134.53 |
766886400000 | 133.95 |
766972800000 | 134.93 |
767232000000 | 134.37 |
767318400000 | 135.11 |
767404800000 | 135.66 |
767491200000 | 135.05 |
767577600000 | 134.33 |
767836800000 | 134.38 |
767923200000 | 133.84 |
768009600000 | 134.01 |
768096000000 | 134.73 |
768182400000 | 135.76 |
768441600000 | 134.39 |
768528000000 | 135.94 |
768614400000 | 136.28 |
768700800000 | 136.08 |
768787200000 | 136.66 |
769046400000 | 136.83 |
769132800000 | 137.62 |
769219200000 | 137.81 |
769305600000 | 136.91 |
769392000000 | 135.87 |
769651200000 | 135.36 |
769737600000 | 134.98 |
769824000000 | 133.58 |
769910400000 | 132.78 |
769996800000 | 132.52 |
770256000000 | 132.85 |
770342400000 | 132.73 |
770428800000 | 133.31 |
770515200000 | 133.49 |
770601600000 | 134.42 |
770860800000 | 134.81 |
770947200000 | 135.3 |
771033600000 | 136.11 |
771120000000 | 135.75 |
771206400000 | 135.73 |
771465600000 | 133.99 |
771552000000 | 133.2 |
771638400000 | 132.62 |
771724800000 | 131.83 |
771811200000 | 130.1 |
772070400000 | 127 |
772156800000 | 126.6 |
772243200000 | 127.13 |
772329600000 | 128.5 |
772416000000 | 126.21 |
772675200000 | 125.62 |
772761600000 | 126.15 |
772848000000 | 126.97 |
772934400000 | 126.18 |
773020800000 | 126.74 |
773280000000 | 127.22 |
773366400000 | 126.7 |
773452800000 | 126.52 |
773539200000 | 126.33 |
773625600000 | 125.98 |
773884800000 | 124.98 |
773971200000 | 123.78 |
774057600000 | 124.91 |
774144000000 | 126.91 |
774230400000 | 128.03 |
774489600000 | 128.34 |
774576000000 | 129.98 |
774662400000 | 130.05 |
774748800000 | 131.26 |
774835200000 | 131.88 |
775094400000 | 131.17 |
775180800000 | 130.85 |
775267200000 | 129.45 |
775353600000 | 129.66 |
775440000000 | 130.34 |
775699200000 | 130.27 |
775785600000 | 130.89 |
775872000000 | 131.23 |
775958400000 | 131.09 |
776044800000 | 130.59 |
776304000000 | 130.26 |
776390400000 | 129.61 |
776476800000 | 128.19 |
776563200000 | 128.54 |
776649600000 | 126.36 |
776908800000 | 125.94 |
776995200000 | 126.81 |
777081600000 | 127.11 |
777168000000 | 126.84 |
777254400000 | 126.32 |
777513600000 | 125.76 |
777600000000 | 126.17 |
777686400000 | 127.3 |
777772800000 | 127.37 |
777859200000 | 129.91 |
778118400000 | 130.63 |
778204800000 | 130.92 |
778291200000 | 131.01 |
778377600000 | 130.28 |
778464000000 | 129.48 |
778723200000 | 128.7 |
778809600000 | 127.8 |
778896000000 | 127.68 |
778982400000 | 127.5 |
779068800000 | 126.53 |
779328000000 | 126.59 |
779414400000 | 126.37 |
779500800000 | 125.66 |
779587200000 | 126.84 |
779673600000 | 126.44 |
779932800000 | 125.81 |
780019200000 | 125.36 |
780105600000 | 125.37 |
780192000000 | 124.99 |
780278400000 | 125.46 |
780537600000 | 125.33 |
780624000000 | 124.68 |
780710400000 | 125.71 |
780796800000 | 124.75 |
780883200000 | 124.43 |
781142400000 | 123.22 |
781228800000 | 122.71 |
781315200000 | 121.21 |
781401600000 | 121.48 |
781488000000 | 121.9 |
781747200000 | 122.96 |
781833600000 | 123.79 |
781920000000 | 124 |
782006400000 | 124.38 |
782092800000 | 124.43 |
782352000000 | 123.46 |
782438400000 | 123.13 |
782524800000 | 122.85 |
782611200000 | 122.87 |
782697600000 | 121.84 |
782956800000 | 121.26 |
783043200000 | 120.28 |
783129600000 | 120.22 |
783216000000 | 120.69 |
783302400000 | 122.75 |
783561600000 | 123.57 |
783648000000 | 123.33 |
783734400000 | 123.66 |
783820800000 | 124.47 |
783907200000 | 124.5 |
784166400000 | 123.94 |
784252800000 | 123.7 |
784339200000 | 124.91 |
784425600000 | 124.98 |
784512000000 | 124.84 |
784771200000 | 125.84 |
784857600000 | 126.5 |
784944000000 | 126.37 |
785030400000 | 125.93 |
785116800000 | 125.96 |
785376000000 | 125.45 |
785462400000 | 123.39 |
785548800000 | 122.51 |
785635200000 | 123.19 |
785721600000 | 123.37 |
785980800000 | 124.56 |
786067200000 | 124.79 |
786153600000 | 125 |
786240000000 | 124.73 |
786326400000 | 125.49 |
786585600000 | 126.09 |
786672000000 | 125.76 |
786758400000 | 125.31 |
786844800000 | 124.87 |
786931200000 | 124.18 |
787190400000 | 123.29 |
787276800000 | 123.05 |
787363200000 | 124.42 |
787449600000 | 125.31 |
787536000000 | 125.96 |
787795200000 | 126.22 |
787881600000 | 126.76 |
787968000000 | 127.63 |
788054400000 | 127.71 |
788140800000 | 128.02 |
788400000000 | 128.34 |
788486400000 | 128.54 |
788572800000 | 128.74 |
788659200000 | 126.56 |
788745600000 | 126.65 |
789004800000 | 126.49 |
789091200000 | 126.29 |
789177600000 | 126.14 |
789264000000 | 125.43 |
789350400000 | 125.96 |
789609600000 | 125.04 |
789696000000 | 124.67 |
789782400000 | 124.93 |
789868800000 | 124.93 |
789955200000 | 125.71 |
790214400000 | 127.35 |
790300800000 | 126.37 |
790387200000 | 125.51 |
790473600000 | 124.29 |
790560000000 | 122.93 |
790819200000 | 121.42 |
790905600000 | 121.16 |
790992000000 | 121.25 |
791078400000 | 121.6 |
791164800000 | 122.02 |
791424000000 | 122 |
791510400000 | 123.08 |
791596800000 | 123.69 |
791683200000 | 123.09 |
791769600000 | 124.93 |
792028800000 | 125.93 |
792115200000 | 126.34 |
792201600000 | 126.34 |
792288000000 | 126.96 |
792374400000 | 126.66 |
792633600000 | 126.22 |
792720000000 | 125.98 |
792806400000 | 126.15 |
792892800000 | 124.8 |
792979200000 | 124.15 |
793238400000 | 123.14 |
793324800000 | 122.93 |
793411200000 | 122.52 |
793497600000 | 123.63 |
793584000000 | 123.4 |
793843200000 | 122.06 |
793929600000 | 122.93 |
794016000000 | 122.94 |
794102400000 | 123.09 |
794188800000 | 122.12 |
794448000000 | 121.4 |
794534400000 | 120.89 |
794620800000 | 120.04 |
794707200000 | 120.29 |
794793600000 | 121.65 |
795052800000 | 121.18 |
795139200000 | 122.22 |
795225600000 | 121.64 |
795312000000 | 121.97 |
795398400000 | 122.54 |
795657600000 | 123.26 |
795744000000 | 123.72 |
795830400000 | 123.22 |
795916800000 | 122.23 |
796003200000 | 122.81 |
796262400000 | 123.37 |
796348800000 | 123.3 |
796435200000 | 122.97 |
796521600000 | 124.06 |
796608000000 | 122.41 |
796867200000 | 121.58 |
796953600000 | 123.16 |
797040000000 | 123.71 |
797126400000 | 124.21 |
797212800000 | 123.92 |
797472000000 | 125.67 |
797558400000 | 124.94 |
797644800000 | 124.87 |
797731200000 | 124.8 |
797817600000 | 124.86 |
798076800000 | 124.32 |
798163200000 | 123.51 |
798249600000 | 124.49 |
798336000000 | 125.11 |
798422400000 | 125.39 |
798681600000 | 125.14 |
798768000000 | 125.97 |
798854400000 | 125.77 |
798940800000 | 127 |
799027200000 | 126.95 |
799286400000 | 127.7 |
799372800000 | 127.92 |
799459200000 | 128.32 |
799545600000 | 129.08 |
799632000000 | 129.29 |
799891200000 | 129.61 |
799977600000 | 130.39 |
800064000000 | 131.19 |
800150400000 | 132.9 |
800236800000 | 133.41 |
800496000000 | 133.1 |
800582400000 | 133.61 |
800668800000 | 133.82 |
800755200000 | 132.94 |
800841600000 | 131.98 |
801100800000 | 132.28 |
801187200000 | 132.45 |
801273600000 | 133.46 |
801360000000 | 131.67 |
801446400000 | 129.96 |
801705600000 | 129.98 |
801792000000 | 130.82 |
801878400000 | 132.14 |
801964800000 | 132.67 |
802051200000 | 133.55 |
802310400000 | 133.6 |
802396800000 | 134.63 |
802483200000 | 134.71 |
802569600000 | 133.39 |
802656000000 | 131.86 |
802915200000 | 131.64 |
803001600000 | 132 |
803088000000 | 131.72 |
803174400000 | 132.25 |
803260800000 | 131.74 |
803520000000 | 132.75 |
803606400000 | 132.22 |
803692800000 | 132.49 |
803779200000 | 134.29 |
803865600000 | 133.63 |
804124800000 | 132.39 |
804211200000 | 131.52 |
804297600000 | 131.29 |
804384000000 | 130.57 |
804470400000 | 130.45 |
804729600000 | 130.42 |
804816000000 | 131.38 |
804902400000 | 131.72 |
804988800000 | 131.85 |
805075200000 | 134.37 |
805334400000 | 135.21 |
805420800000 | 135.53 |
805507200000 | 135.75 |
805593600000 | 135.04 |
805680000000 | 133.9 |
805939200000 | 133.82 |
806025600000 | 133.14 |
806112000000 | 130.8 |
806198400000 | 130.71 |
806284800000 | 130.93 |
806544000000 | 131.56 |
806630400000 | 132.8 |
806716800000 | 132.66 |
806803200000 | 133 |
806889600000 | 133.11 |
807148800000 | 132.95 |
807235200000 | 132.26 |
807321600000 | 134.2 |
807408000000 | 134.17 |
807494400000 | 134.57 |
807753600000 | 135.36 |
807840000000 | 135.63 |
807926400000 | 134.68 |
808012800000 | 135.1 |
808099200000 | 135.44 |
808358400000 | 135.4 |
808444800000 | 137.35 |
808531200000 | 138.1 |
808617600000 | 137.85 |
808704000000 | 138.82 |
808963200000 | 139.33 |
809049600000 | 139.34 |
809136000000 | 138.73 |
809222400000 | 138.16 |
809308800000 | 139.17 |
809568000000 | 138.89 |
809654400000 | 139.81 |
809740800000 | 139.76 |
809827200000 | 139.79 |
809913600000 | 140.19 |
810172800000 | 140.3 |
810259200000 | 140.11 |
810345600000 | 140.87 |
810432000000 | 140.52 |
810518400000 | 141.22 |
810777600000 | 141.22 |
810864000000 | 141.69 |
810950400000 | 143.58 |
811036800000 | 144.3 |
811123200000 | 144.76 |
811382400000 | 144.1 |
811468800000 | 144.79 |
811555200000 | 144.06 |
811641600000 | 142.62 |
811728000000 | 140.35 |
811987200000 | 141.15 |
812073600000 | 141.33 |
812160000000 | 140.12 |
812246400000 | 140.24 |
812332800000 | 141.14 |
812592000000 | 140.63 |
812678400000 | 141.71 |
812764800000 | 141.97 |
812851200000 | 142.62 |
812937600000 | 142.63 |
813196800000 | 142.14 |
813283200000 | 141.35 |
813369600000 | 141.64 |
813456000000 | 142.26 |
813542400000 | 142.97 |
813801600000 | 143.24 |
813888000000 | 143.86 |
813974400000 | 144.33 |
814060800000 | 144.02 |
814147200000 | 142.63 |
814406400000 | 140.63 |
814492800000 | 140.43 |
814579200000 | 140.31 |
814665600000 | 139.76 |
814752000000 | 139.34 |
815011200000 | 140.72 |
815097600000 | 141.57 |
815184000000 | 142.5 |
815270400000 | 144.7 |
815356800000 | 144.81 |
815616000000 | 143.94 |
815702400000 | 144.12 |
815788800000 | 145.23 |
815875200000 | 145.48 |
815961600000 | 144.88 |
816220800000 | 144.01 |
816307200000 | 143.9 |
816393600000 | 143.92 |
816480000000 | 145.53 |
816566400000 | 146.69 |
816825600000 | 147.48 |
816912000000 | 147.56 |
816998400000 | 147.55 |
817084800000 | 147.49 |
817171200000 | 147.93 |
817430400000 | 149.22 |
817516800000 | 149.22 |
817603200000 | 149.36 |
817689600000 | 150.79 |
817776000000 | 152.4 |
818035200000 | 153.02 |
818121600000 | 153.3 |
818208000000 | 154.3 |
818294400000 | 154.55 |
818380800000 | 154.16 |
818640000000 | 154.48 |
818726400000 | 155.62 |
818812800000 | 156.02 |
818899200000 | 156.1 |
818985600000 | 156.3 |
819244800000 | 154.25 |
819331200000 | 154.23 |
819417600000 | 154.71 |
819504000000 | 155.51 |
819590400000 | 156.76 |
819849600000 | 156.92 |
819936000000 | 157.43 |
820022400000 | 157.58 |
820108800000 | 157 |
820195200000 | 157.1 |
820454400000 | 157.19 |
820540800000 | 157.6 |
820627200000 | 159.06 |
820713600000 | 158.87 |
820800000000 | 158.01 |
821059200000 | 157.06 |
821145600000 | 156.55 |
821232000000 | 154.37 |
821318400000 | 154.4 |
821404800000 | 155.42 |
821664000000 | 155.07 |
821750400000 | 156.69 |
821836800000 | 157.73 |
821923200000 | 158.91 |
822009600000 | 159.6 |
822268800000 | 158.69 |
822355200000 | 157.91 |
822441600000 | 158.83 |
822528000000 | 158.99 |
822614400000 | 159.85 |
822873600000 | 159.82 |
822960000000 | 160.25 |
823046400000 | 162.37 |
823132800000 | 162.26 |
823219200000 | 161.49 |
823478400000 | 159.59 |
823564800000 | 161.19 |
823651200000 | 161.13 |
823737600000 | 161.27 |
823824000000 | 160.9 |
824083200000 | 161.04 |
824169600000 | 161.67 |
824256000000 | 160.96 |
824342400000 | 161.26 |
824428800000 | 160.18 |
824688000000 | 159.11 |
824774400000 | 156.77 |
824860800000 | 156.67 |
824947200000 | 158.04 |
825033600000 | 159.06 |
825292800000 | 157.76 |
825379200000 | 157.34 |
825465600000 | 158.87 |
825552000000 | 158.48 |
825638400000 | 160.44 |
825897600000 | 161.52 |
825984000000 | 159.91 |
826070400000 | 159.85 |
826156800000 | 159.53 |
826243200000 | 156.58 |
826502400000 | 154.61 |
826588800000 | 153.88 |
826675200000 | 153.87 |
826761600000 | 154.35 |
826848000000 | 153.65 |
827107200000 | 155.36 |
827193600000 | 155.66 |
827280000000 | 155.93 |
827366400000 | 157.25 |
827452800000 | 157.34 |
827712000000 | 157.65 |
827798400000 | 156.94 |
827884800000 | 157.08 |
827971200000 | 155.93 |
828057600000 | 155.8 |
828316800000 | 157.47 |
828403200000 | 157.64 |
828489600000 | 157.31 |
828576000000 | 157.27 |
828662400000 | 157.55 |
828921600000 | 156.26 |
829008000000 | 156.36 |
829094400000 | 155.91 |
829180800000 | 154.95 |
829267200000 | 155.82 |
829526400000 | 156.84 |
829612800000 | 156.34 |
829699200000 | 155.43 |
829785600000 | 156.37 |
829872000000 | 157.95 |
830131200000 | 159.47 |
830217600000 | 159.32 |
830304000000 | 158.56 |
830390400000 | 159.44 |
830476800000 | 159.52 |
830736000000 | 158.97 |
830822400000 | 159.42 |
830908800000 | 159.55 |
830995200000 | 157.92 |
831081600000 | 157.16 |
831340800000 | 157.46 |
831427200000 | 157.11 |
831513600000 | 156.99 |
831600000000 | 157.08 |
831686400000 | 158.37 |
831945600000 | 159.1 |
832032000000 | 159.7 |
832118400000 | 160.05 |
832204800000 | 159.48 |
832291200000 | 159.34 |
832550400000 | 160.05 |
832636800000 | 160.24 |
832723200000 | 159.56 |
832809600000 | 158.87 |
832896000000 | 159.55 |
833155200000 | 159.43 |
833241600000 | 159.37 |
833328000000 | 158.83 |
833414400000 | 158.33 |
833500800000 | 157.68 |
833760000000 | 157.63 |
833846400000 | 159.55 |
833932800000 | 160.63 |
834019200000 | 159.75 |
834105600000 | 158.34 |
834364800000 | 158.45 |
834451200000 | 158.25 |
834537600000 | 157.91 |
834624000000 | 157.51 |
834710400000 | 157.05 |
834969600000 | 156.72 |
835056000000 | 157.38 |
835142400000 | 157.88 |
835228800000 | 157.24 |
835315200000 | 157.82 |
835574400000 | 158.45 |
835660800000 | 158.92 |
835747200000 | 159.18 |
835833600000 | 158.88 |
835920000000 | 160.13 |
836179200000 | 160.52 |
836265600000 | 160.26 |
836352000000 | 159.68 |
836438400000 | 160.19 |
836524800000 | 158.25 |
836784000000 | 156.73 |
836870400000 | 157.3 |
836956800000 | 157.74 |
837043200000 | 156.77 |
837129600000 | 156.71 |
837388800000 | 155.21 |
837475200000 | 151.83 |
837561600000 | 153.03 |
837648000000 | 155.12 |
837734400000 | 154.7 |
837993600000 | 152.92 |
838080000000 | 153.05 |
838166400000 | 152.04 |
838252800000 | 152.27 |
838339200000 | 153.2 |
838598400000 | 153.09 |
838684800000 | 153.04 |
838771200000 | 154.08 |
838857600000 | 156.14 |
838944000000 | 158.19 |
839203200000 | 158.37 |
839289600000 | 158.76 |
839376000000 | 159.05 |
839462400000 | 158.78 |
839548800000 | 157.88 |
839808000000 | 158.43 |
839894400000 | 158.28 |
839980800000 | 158.97 |
840067200000 | 158.47 |
840153600000 | 159.17 |
840412800000 | 159.32 |
840499200000 | 159.66 |
840585600000 | 158.78 |
840672000000 | 160.23 |
840758400000 | 158.91 |
841017600000 | 158.18 |
841104000000 | 158.48 |
841190400000 | 158.02 |
841276800000 | 156.81 |
841363200000 | 154.97 |
841622400000 | 154.99 |
841708800000 | 154.31 |
841795200000 | 154.86 |
841881600000 | 154.67 |
841968000000 | 155.31 |
842227200000 | 157.58 |
842313600000 | 158.19 |
842400000000 | 158.18 |
842486400000 | 158.94 |
842572800000 | 160.66 |
842832000000 | 161.11 |
842918400000 | 160.75 |
843004800000 | 160.31 |
843091200000 | 160.24 |
843177600000 | 160.21 |
843436800000 | 159.49 |
843523200000 | 159.16 |
843609600000 | 160.18 |
843696000000 | 161.23 |
843782400000 | 162.6 |
844041600000 | 162.67 |
844128000000 | 163.37 |
844214400000 | 165.02 |
844300800000 | 165.39 |
844387200000 | 166.75 |
844646400000 | 166.2 |
844732800000 | 165.72 |
844819200000 | 165.44 |
844905600000 | 164.89 |
844992000000 | 165.39 |
845251200000 | 165.39 |
845337600000 | 166.37 |
845424000000 | 165.6 |
845510400000 | 166.55 |
845596800000 | 167.65 |
845856000000 | 167.12 |
845942400000 | 166.81 |
846028800000 | 165.73 |
846115200000 | 164.65 |
846201600000 | 165.62 |
846460800000 | 165.67 |
846547200000 | 165.2 |
846633600000 | 165.08 |
846720000000 | 165.74 |
846806400000 | 165.7 |
847065600000 | 165.65 |
847152000000 | 167.3 |
847238400000 | 169.02 |
847324800000 | 169.26 |
847411200000 | 169.73 |
847670400000 | 168.28 |
847756800000 | 170.12 |
847843200000 | 170.25 |
847929600000 | 171.36 |
848016000000 | 171.29 |
848275200000 | 170.57 |
848361600000 | 171.49 |
848448000000 | 170.92 |
848534400000 | 171.63 |
848620800000 | 173.07 |
848880000000 | 173.77 |
848966400000 | 175.17 |
849052800000 | 174.11 |
849139200000 | 174.67 |
849225600000 | 176.01 |
849484800000 | 176.18 |
849571200000 | 175.68 |
849657600000 | 175.2 |
849744000000 | 175.69 |
849830400000 | 171.69 |
850089600000 | 173.73 |
850176000000 | 174.33 |
850262400000 | 171.39 |
850348800000 | 170.66 |
850435200000 | 169.32 |
850694400000 | 170.12 |
850780800000 | 169.97 |
850867200000 | 170.2 |
850953600000 | 172.64 |
851040000000 | 173.63 |
851299200000 | 174.12 |
851385600000 | 174.08 |
851472000000 | 174.12 |
851558400000 | 174.62 |
851644800000 | 174.61 |
851904000000 | 175.21 |
851990400000 | 173.1 |
852076800000 | 173.46 |
852163200000 | 171.31 |
852249600000 | 173.94 |
852508800000 | 173.81 |
852595200000 | 173.21 |
852681600000 | 173.66 |
852768000000 | 175.18 |
852854400000 | 175.52 |
853113600000 | 176.73 |
853200000000 | 179.36 |
853286400000 | 179.02 |
853372800000 | 180.11 |
853459200000 | 181.81 |
853718400000 | 182.6 |
853804800000 | 182.45 |
853891200000 | 184.86 |
853977600000 | 184.85 |
854064000000 | 183.58 |
854323200000 | 183.2 |
854409600000 | 183.02 |
854496000000 | 183.73 |
854582400000 | 185.98 |
854668800000 | 187.6 |
854928000000 | 187.86 |
855014400000 | 188.65 |
855100800000 | 188.78 |
855187200000 | 189.71 |
855273600000 | 192.4 |
855532800000 | 193.7 |
855619200000 | 195.03 |
855705600000 | 196.59 |
855792000000 | 198.52 |
855878400000 | 199.62 |
856137600000 | 200.38 |
856224000000 | 200.03 |
856310400000 | 200.43 |
856396800000 | 198.32 |
856483200000 | 198.95 |
856742400000 | 199.25 |
856828800000 | 200.74 |
856915200000 | 200.39 |
857001600000 | 200.02 |
857088000000 | 198.76 |
857347200000 | 199.66 |
857433600000 | 200.95 |
857520000000 | 202.17 |
857606400000 | 204.56 |
857692800000 | 205.87 |
857952000000 | 205.54 |
858038400000 | 206.46 |
858124800000 | 204.81 |
858211200000 | 202.61 |
858297600000 | 202.69 |
858556800000 | 201.85 |
858643200000 | 198.58 |
858729600000 | 198.35 |
858816000000 | 197.03 |
858902400000 | 197.86 |
859161600000 | 197.74 |
859248000000 | 199.25 |
859334400000 | 199.52 |
859420800000 | 197.55 |
859507200000 | 198.01 |
859766400000 | 195.49 |
859852800000 | 192.51 |
859939200000 | 191.24 |
860025600000 | 190.11 |
860112000000 | 190.98 |
860371200000 | 193.56 |
860457600000 | 194.36 |
860544000000 | 194.83 |
860630400000 | 194.17 |
860716800000 | 192.6 |
860976000000 | 191.97 |
861062400000 | 194.86 |
861148800000 | 195.52 |
861235200000 | 196.05 |
861321600000 | 195.8 |
861580800000 | 195.19 |
861667200000 | 196.43 |
861753600000 | 197.76 |
861840000000 | 198.48 |
861926400000 | 198.21 |
862185600000 | 199.54 |
862272000000 | 202.96 |
862358400000 | 205.22 |
862444800000 | 205.51 |
862531200000 | 207.71 |
862790400000 | 210.51 |
862876800000 | 212.17 |
862963200000 | 210.43 |
863049600000 | 210.44 |
863136000000 | 210.93 |
863395200000 | 214.17 |
863481600000 | 212.56 |
863568000000 | 214.23 |
863654400000 | 214.75 |
863740800000 | 214.6 |
864000000000 | 216.25 |
864086400000 | 213.06 |
864172800000 | 215.85 |
864259200000 | 215.57 |
864345600000 | 217.05 |
864604800000 | 218.19 |
864691200000 | 218.42 |
864777600000 | 218.22 |
864864000000 | 217.25 |
864950400000 | 218.07 |
865209600000 | 219.69 |
865296000000 | 220.3 |
865382400000 | 219.81 |
865468800000 | 220.97 |
865555200000 | 223.29 |
865814400000 | 224.04 |
865900800000 | 226.22 |
865987200000 | 226.9 |
866073600000 | 229.96 |
866160000000 | 231.08 |
866419200000 | 231 |
866505600000 | 228.68 |
866592000000 | 228.82 |
866678400000 | 229.95 |
866764800000 | 230.94 |
867024000000 | 227.66 |
867110400000 | 229.99 |
867196800000 | 230.73 |
867283200000 | 230.61 |
867369600000 | 232 |
867628800000 | 229.83 |
867715200000 | 231.84 |
867801600000 | 235.07 |
867888000000 | 238.34 |
867974400000 | 240.27 |
868233600000 | 241.39 |
868320000000 | 242.06 |
868406400000 | 242.57 |
868492800000 | 241.37 |
868579200000 | 246.1 |
868838400000 | 248.17 |
868924800000 | 247.53 |
869011200000 | 250.57 |
869097600000 | 251.66 |
869184000000 | 249.05 |
869443200000 | 245.86 |
869529600000 | 252.95 |
869616000000 | 258.09 |
869702400000 | 257.88 |
869788800000 | 258.08 |
870048000000 | 259.06 |
870134400000 | 258.75 |
870220800000 | 261.38 |
870307200000 | 261.64 |
870393600000 | 261.03 |
870652800000 | 257.76 |
870739200000 | 258.31 |
870825600000 | 261.12 |
870912000000 | 260.98 |
870998400000 | 256.54 |
871257600000 | 258.18 |
871344000000 | 257.56 |
871430400000 | 253.31 |
871516800000 | 251.81 |
871603200000 | 246.47 |
871862400000 | 247.72 |
871948800000 | 250.59 |
872035200000 | 254.7 |
872121600000 | 252.02 |
872208000000 | 247.31 |
872467200000 | 246.33 |
872553600000 | 242.57 |
872640000000 | 242.68 |
872726400000 | 241.36 |
872812800000 | 241.24 |
873072000000 | 242.86 |
873158400000 | 250.29 |
873244800000 | 250.36 |
873331200000 | 251.05 |
873417600000 | 251.35 |
873676800000 | 252.41 |
873763200000 | 252.2 |
873849600000 | 248.22 |
873936000000 | 242.92 |
874022400000 | 241.89 |
874281600000 | 240.91 |
874368000000 | 247.89 |
874454400000 | 250.8 |
874540800000 | 252.37 |
874627200000 | 251.04 |
874886400000 | 255.14 |
874972800000 | 254.36 |
875059200000 | 253.32 |
875145600000 | 251.66 |
875232000000 | 253.68 |
875491200000 | 255.22 |
875577600000 | 256.3 |
875664000000 | 260.25 |
875750400000 | 261.19 |
875836800000 | 262.48 |
876096000000 | 263.78 |
876182400000 | 265.04 |
876268800000 | 263.86 |
876355200000 | 259 |
876441600000 | 257.36 |
876700800000 | 261.3 |
876787200000 | 262.92 |
876873600000 | 261.36 |
876960000000 | 259.39 |
877046400000 | 258.12 |
877305600000 | 259.91 |
877392000000 | 264.92 |
877478400000 | 264.41 |
877564800000 | 255.15 |
877651200000 | 256.36 |
877910400000 | 246.03 |
877996800000 | 241.27 |
878083200000 | 246.48 |
878169600000 | 241.38 |
878256000000 | 243.5 |
878515200000 | 248.99 |
878601600000 | 247.24 |
878688000000 | 247.39 |
878774400000 | 246.53 |
878860800000 | 240.23 |
879120000000 | 240.45 |
879206400000 | 241.02 |
879292800000 | 237.72 |
879379200000 | 239.28 |
879465600000 | 240.46 |
879724800000 | 246.59 |
879811200000 | 245.44 |
879897600000 | 245.35 |
879984000000 | 250.05 |
880070400000 | 252.85 |
880329600000 | 247.79 |
880416000000 | 247.33 |
880502400000 | 250.54 |
880588800000 | 251.89 |
880675200000 | 252.3 |
880934400000 | 259.86 |
881020800000 | 261.06 |
881107200000 | 260.96 |
881193600000 | 263.21 |
881280000000 | 264.87 |
881539200000 | 266.55 |
881625600000 | 267.46 |
881712000000 | 265.07 |
881798400000 | 260.87 |
881884800000 | 263.51 |
882144000000 | 266.28 |
882230400000 | 270.3 |
882316800000 | 273.22 |
882403200000 | 273.13 |
882489600000 | 269.98 |
882748800000 | 270.62 |
882835200000 | 268.68 |
882921600000 | 267.6 |
883008000000 | 268.1 |
883094400000 | 268.36 |
883353600000 | 275.38 |
883440000000 | 278.39 |
883526400000 | 279.37 |
883612800000 | 279.41 |
883699200000 | 281.05 |
883958400000 | 285.89 |
884044800000 | 287.28 |
884131200000 | 287.6 |
884217600000 | 284.78 |
884304000000 | 278.73 |
884563200000 | 275.22 |
884649600000 | 278.7 |
884736000000 | 281.91 |
884822400000 | 281.82 |
884908800000 | 286.62 |
885168000000 | 289.26 |
885254400000 | 292.25 |
885340800000 | 289.19 |
885427200000 | 286.88 |
885513600000 | 285.18 |
885772800000 | 288.42 |
885859200000 | 291.25 |
885945600000 | 295.68 |
886032000000 | 299.41 |
886118400000 | 299.44 |
886377600000 | 301.81 |
886464000000 | 303.64 |
886550400000 | 302.22 |
886636800000 | 302.87 |
886723200000 | 306.04 |
886982400000 | 307.93 |
887068800000 | 308.63 |
887155200000 | 312.35 |
887241600000 | 308.97 |
887328000000 | 310.51 |
887587200000 | 310.22 |
887673600000 | 315.92 |
887760000000 | 317.58 |
887846400000 | 317.42 |
887932800000 | 319.15 |
888192000000 | 318.61 |
888278400000 | 318.38 |
888364800000 | 325.76 |
888451200000 | 325.43 |
888537600000 | 325.05 |
888796800000 | 327.7 |
888883200000 | 326.72 |
888969600000 | 323.03 |
889056000000 | 321.02 |
889142400000 | 327.75 |
889401600000 | 329.15 |
889488000000 | 330.54 |
889574400000 | 330.02 |
889660800000 | 328.73 |
889747200000 | 331.27 |
890006400000 | 335.44 |
890092800000 | 337.72 |
890179200000 | 337.38 |
890265600000 | 339.33 |
890352000000 | 341.2 |
890611200000 | 339.41 |
890697600000 | 342.87 |
890784000000 | 344.13 |
890870400000 | 340.64 |
890956800000 | 339.9 |
891216000000 | 338.98 |
891302400000 | 341.09 |
891388800000 | 344.39 |
891475200000 | 345.84 |
891561600000 | 345.55 |
891820800000 | 349.99 |
891907200000 | 349.53 |
891993600000 | 346.64 |
892080000000 | 350.99 |
892166400000 | 351.59 |
892425600000 | 351.86 |
892512000000 | 355.54 |
892598400000 | 357.78 |
892684800000 | 354.07 |
892771200000 | 355.68 |
893030400000 | 355.3 |
893116800000 | 354.52 |
893203200000 | 353.33 |
893289600000 | 350.17 |
893376000000 | 341.28 |
893635200000 | 330.01 |
893721600000 | 331.9 |
893808000000 | 330.66 |
893894400000 | 339.31 |
893980800000 | 341.19 |
894240000000 | 345.25 |
894326400000 | 341.61 |
894412800000 | 339.57 |
894499200000 | 334.11 |
894585600000 | 337.89 |
894844800000 | 341.71 |
894931200000 | 338.44 |
895017600000 | 338.76 |
895104000000 | 336.34 |
895190400000 | 336.62 |
895449600000 | 332.69 |
895536000000 | 336.83 |
895622400000 | 338.12 |
895708800000 | 337.85 |
895795200000 | 338.27 |
896054400000 | 340.56 |
896140800000 | 341.06 |
896227200000 | 336.53 |
896313600000 | 335.7 |
896400000000 | 336.72 |
896659200000 | 334.94 |
896745600000 | 336.72 |
896832000000 | 336.57 |
896918400000 | 336.87 |
897004800000 | 340.88 |
897264000000 | 344.32 |
897350400000 | 344.14 |
897436800000 | 344.41 |
897523200000 | 341.15 |
897609600000 | 336.54 |
897868800000 | 330.06 |
897955200000 | 329.8 |
898041600000 | 334 |
898128000000 | 331.85 |
898214400000 | 330.24 |
898473600000 | 331.74 |
898560000000 | 336.15 |
898646400000 | 339.49 |
898732800000 | 341.26 |
898819200000 | 343.39 |
899078400000 | 347.44 |
899164800000 | 348.38 |
899251200000 | 355.44 |
899337600000 | 357.48 |
899424000000 | 358.61 |
899683200000 | 360.05 |
899769600000 | 363.22 |
899856000000 | 366.59 |
899942400000 | 368.71 |
900028800000 | 370.89 |
900288000000 | 371.41 |
900374400000 | 376.4 |
900460800000 | 377.28 |
900547200000 | 375.71 |
900633600000 | 379.14 |
900892800000 | 381.65 |
900979200000 | 378.5 |
901065600000 | 372.21 |
901152000000 | 367.72 |
901238400000 | 367.7 |
901497600000 | 366.36 |
901584000000 | 362.19 |
901670400000 | 360.23 |
901756800000 | 364.11 |
901843200000 | 361.34 |
902102400000 | 357.78 |
902188800000 | 352.71 |
902275200000 | 347.6 |
902361600000 | 347.14 |
902448000000 | 348.29 |
902707200000 | 343.84 |
902793600000 | 333.79 |
902880000000 | 340.56 |
902966400000 | 337.61 |
903052800000 | 339.08 |
903312000000 | 339.92 |
903398400000 | 349.59 |
903484800000 | 349.6 |
903571200000 | 347.03 |
903657600000 | 337.55 |
903916800000 | 338.11 |
904003200000 | 343.56 |
904089600000 | 336.34 |
904176000000 | 321.77 |
904262400000 | 310.78 |
904521600000 | 304.56 |
904608000000 | 302.79 |
904694400000 | 307.12 |
904780800000 | 300.49 |
904867200000 | 297.91 |
905126400000 | 299.34 |
905212800000 | 310.88 |
905299200000 | 304.74 |
905385600000 | 289.49 |
905472000000 | 288.73 |
905731200000 | 297.58 |
905817600000 | 296.81 |
905904000000 | 302.94 |
905990400000 | 293.14 |
906076800000 | 292.81 |
906336000000 | 286.13 |
906422400000 | 290.79 |
906508800000 | 299.92 |
906595200000 | 295.93 |
906681600000 | 289.75 |
906940800000 | 293.4 |
907027200000 | 291.83 |
907113600000 | 282.46 |
907200000000 | 266 |
907286400000 | 257.51 |
907545600000 | 249.03 |
907632000000 | 257.86 |
907718400000 | 257.03 |
907804800000 | 245.35 |
907891200000 | 251.71 |
908150400000 | 268.82 |
908236800000 | 271.69 |
908323200000 | 278.74 |
908409600000 | 286.64 |
908496000000 | 294.04 |
908755200000 | 295.23 |
908841600000 | 304.72 |
908928000000 | 300.16 |
909014400000 | 297.01 |
909100800000 | 294.93 |
909360000000 | 296.13 |
909446400000 | 300.88 |
909532800000 | 295.57 |
909619200000 | 298.83 |
909705600000 | 306.7 |
909964800000 | 312.93 |
910051200000 | 312.96 |
910137600000 | 320.75 |
910224000000 | 316.15 |
910310400000 | 319.53 |
910569600000 | 315.87 |
910656000000 | 312.6 |
910742400000 | 312.67 |
910828800000 | 312.37 |
910915200000 | 312.94 |
911174400000 | 316.77 |
911260800000 | 317.33 |
911347200000 | 317.05 |
911433600000 | 323.66 |
911520000000 | 329.78 |
911779200000 | 341.62 |
911865600000 | 341 |
911952000000 | 338.76 |
912038400000 | 343.45 |
912124800000 | 345.89 |
912384000000 | 338.07 |
912470400000 | 328.45 |
912556800000 | 326.35 |
912643200000 | 327.83 |
912729600000 | 332.45 |
912988800000 | 332.13 |
913075200000 | 328.25 |
913161600000 | 327.44 |
913248000000 | 323.26 |
913334400000 | 320.35 |
913593600000 | 316.34 |
913680000000 | 320.73 |
913766400000 | 326.98 |
913852800000 | 332.69 |
913939200000 | 333.44 |
914198400000 | 342.62 |
914284800000 | 341.86 |
914371200000 | 346.55 |
914457600000 | 346.41 |
914544000000 | 346.45 |
914803200000 | 346.36 |
914889600000 | 351.47 |
914976000000 | 349.76 |
915062400000 | 350.3 |
915148800000 | 350.43 |
915408000000 | 356.66 |
915494400000 | 362.02 |
915580800000 | 369.33 |
915667200000 | 365.6 |
915753600000 | 369.13 |
916012800000 | 361.63 |
916099200000 | 354.9 |
916185600000 | 343.84 |
916272000000 | 342.02 |
916358400000 | 351.85 |
916617600000 | 355.15 |
916704000000 | 352.86 |
916790400000 | 354.74 |
916876800000 | 351.25 |
916963200000 | 344.44 |
917222400000 | 346.13 |
917308800000 | 343.99 |
917395200000 | 342.67 |
917481600000 | 349.61 |
917568000000 | 354.3 |
917827200000 | 357.34 |
917913600000 | 353.66 |
918000000000 | 350.54 |
918086400000 | 348.38 |
918172800000 | 346.38 |
918432000000 | 342.8 |
918518400000 | 334.47 |
918604800000 | 330.95 |
918691200000 | 339.14 |
918777600000 | 340.02 |
919036800000 | 340.55 |
919123200000 | 345.24 |
919209600000 | 340.26 |
919296000000 | 344.97 |
919382400000 | 346.73 |
919641600000 | 352.3 |
919728000000 | 356.72 |
919814400000 | 355.41 |
919900800000 | 348.14 |
919987200000 | 347.85 |
920246400000 | 346.04 |
920332800000 | 346.23 |
920419200000 | 343.78 |
920505600000 | 348.73 |
920592000000 | 356.55 |
920851200000 | 355.29 |
920937600000 | 356.07 |
921024000000 | 356.28 |
921110400000 | 356.21 |
921196800000 | 364.3 |
921456000000 | 366.35 |
921542400000 | 360.87 |
921628800000 | 362.81 |
921715200000 | 362.98 |
921801600000 | 365.48 |
922060800000 | 366.15 |
922147200000 | 357.28 |
922233600000 | 352.93 |
922320000000 | 356.91 |
922406400000 | 352.88 |
922665600000 | 357.5 |
922752000000 | 357.36 |
922838400000 | 359.47 |
922924800000 | 358.55 |
923011200000 | 358.4 |
923270400000 | 363.13 |
923356800000 | 363.44 |
923443200000 | 365.89 |
923529600000 | 367.41 |
923616000000 | 367.2 |
923875200000 | 367.3 |
923961600000 | 368.32 |
924048000000 | 365.66 |
924134400000 | 363.51 |
924220800000 | 359.84 |
924480000000 | 365.09 |
924566400000 | 358.79 |
924652800000 | 363.03 |
924739200000 | 365.58 |
924825600000 | 363.37 |
925084800000 | 362.7 |
925171200000 | 367.54 |
925257600000 | 369.52 |
925344000000 | 366.62 |
925430400000 | 365.93 |
925689600000 | 370.42 |
925776000000 | 366.67 |
925862400000 | 362.88 |
925948800000 | 356.59 |
926035200000 | 358.06 |
926294400000 | 357.6 |
926380800000 | 359.59 |
926467200000 | 357.9 |
926553600000 | 361.22 |
926640000000 | 352.73 |
926899200000 | 347.37 |
926985600000 | 348.34 |
927072000000 | 353.13 |
927158400000 | 357.81 |
927244800000 | 357.98 |
927504000000 | 355.61 |
927590400000 | 350.21 |
927676800000 | 353.85 |
927763200000 | 350.19 |
927849600000 | 350.85 |
928108800000 | 351.21 |
928195200000 | 348.88 |
928281600000 | 351.75 |
928368000000 | 354.53 |
928454400000 | 355.19 |
928713600000 | 360.34 |
928800000000 | 357.94 |
928886400000 | 356.23 |
928972800000 | 351.31 |
929059200000 | 351.4 |
929318400000 | 352.29 |
929404800000 | 352.92 |
929491200000 | 358.81 |
929577600000 | 361.35 |
929664000000 | 361.62 |
929923200000 | 365.22 |
930009600000 | 364.42 |
930096000000 | 359.04 |
930182400000 | 355.58 |
930268800000 | 354.03 |
930528000000 | 357.3 |
930614400000 | 358.72 |
930700800000 | 353.43 |
930787200000 | 362.29 |
930873600000 | 366.55 |
931132800000 | 369.36 |
931219200000 | 366.62 |
931305600000 | 367.29 |
931392000000 | 364.78 |
931478400000 | 367.65 |
931737600000 | 367.57 |
931824000000 | 362.94 |
931910400000 | 362.35 |
931996800000 | 363.41 |
932083200000 | 364.98 |
932342400000 | 362.22 |
932428800000 | 354.59 |
932515200000 | 349.37 |
932601600000 | 348.02 |
932688000000 | 344.12 |
932947200000 | 340.68 |
933033600000 | 342 |
933120000000 | 341.4 |
933206400000 | 335.02 |
933292800000 | 336.75 |
933552000000 | 336.68 |
933638400000 | 333.44 |
933724800000 | 328.73 |
933811200000 | 324.76 |
933897600000 | 320.67 |
934156800000 | 323.41 |
934243200000 | 319.07 |
934329600000 | 322.53 |
934416000000 | 326.97 |
934502400000 | 336.15 |
934761600000 | 339.01 |
934848000000 | 345.91 |
934934400000 | 345.11 |
935020800000 | 339.12 |
935107200000 | 342.6 |
935366400000 | 352.72 |
935452800000 | 353.47 |
935539200000 | 357.67 |
935625600000 | 355.29 |
935712000000 | 353.94 |
935971200000 | 347.86 |
936057600000 | 340.31 |
936144000000 | 341.96 |
936230400000 | 336.31 |
936316800000 | 347.93 |
936576000000 | 350.38 |
936662400000 | 348.01 |
936748800000 | 346.67 |
936835200000 | 346.02 |
936921600000 | 349.48 |
937180800000 | 345.12 |
937267200000 | 342.47 |
937353600000 | 341.72 |
937440000000 | 344.08 |
937526400000 | 347.54 |
937785600000 | 348.98 |
937872000000 | 341.61 |
937958400000 | 339.69 |
938044800000 | 339.9 |
938131200000 | 335.65 |
938390400000 | 335.5 |
938476800000 | 330.56 |
938563200000 | 326.12 |
938649600000 | 327.72 |
938736000000 | 325.2 |
938995200000 | 327.93 |
939081600000 | 330.36 |
939168000000 | 334.06 |
939254400000 | 334.57 |
939340800000 | 338.18 |
939600000000 | 336.93 |
939686400000 | 331.22 |
939772800000 | 325.07 |
939859200000 | 324.74 |
939945600000 | 317.5 |
940204800000 | 318.98 |
940291200000 | 325.74 |
940377600000 | 325.32 |
940464000000 | 323.2 |
940550400000 | 334.33 |
940809600000 | 332.68 |
940896000000 | 333.23 |
940982400000 | 337.75 |
941068800000 | 350.55 |
941155200000 | 358.47 |
941414400000 | 357.11 |
941500800000 | 358.71 |
941587200000 | 360.92 |
941673600000 | 365.58 |
941760000000 | 369.63 |
942019200000 | 370.47 |
942105600000 | 370.7 |
942192000000 | 369.44 |
942278400000 | 369.45 |
942364800000 | 373.11 |
942624000000 | 372.98 |
942710400000 | 379.06 |
942796800000 | 374.56 |
942883200000 | 376.61 |
942969600000 | 374.34 |
943228800000 | 369.51 |
943315200000 | 368.63 |
943401600000 | 369.06 |
943488000000 | 370.3 |
943574400000 | 367.52 |
943833600000 | 365.52 |
943920000000 | 365.11 |
944006400000 | 366.55 |
944092800000 | 366.43 |
944179200000 | 371.44 |
944438400000 | 363.4 |
944524800000 | 364.49 |
944611200000 | 363.09 |
944697600000 | 366.07 |
944784000000 | 368.98 |
945043200000 | 369.17 |
945129600000 | 367.73 |
945216000000 | 365.03 |
945302400000 | 361.05 |
945388800000 | 363.01 |
945648000000 | 362.48 |
945734400000 | 364.62 |
945820800000 | 367.83 |
945907200000 | 377.2 |
945993600000 | 377.37 |
946252800000 | 377.23 |
946339200000 | 378.29 |
946425600000 | 382.93 |
946512000000 | 384 |
946598400000 | 385.36 |
946857600000 | 373.05 |
946944000000 | 359.76 |
947030400000 | 357.32 |
947116800000 | 360.65 |
947203200000 | 371.32 |
947462400000 | 370.36 |
947548800000 | 364.28 |
947635200000 | 365.22 |
947721600000 | 368.6 |
947808000000 | 378.17 |
948067200000 | 377.77 |
948153600000 | 367.46 |
948240000000 | 364.77 |
948326400000 | 360.06 |
948412800000 | 358.14 |
948672000000 | 354.15 |
948758400000 | 352.2 |
948844800000 | 357.49 |
948931200000 | 361.32 |
949017600000 | 358.75 |
949276800000 | 357.16 |
949363200000 | 358.09 |
949449600000 | 358.3 |
949536000000 | 357.45 |
949622400000 | 354.66 |
949881600000 | 351.13 |
949968000000 | 348.08 |
950054400000 | 346.07 |
950140800000 | 343.77 |
950227200000 | 343.16 |
950486400000 | 341.27 |
950572800000 | 341.97 |
950659200000 | 343.56 |
950745600000 | 343.32 |
950832000000 | 339.93 |
951091200000 | 338.57 |
951177600000 | 330.31 |
951264000000 | 328.97 |
951350400000 | 326.42 |
951436800000 | 330.52 |
951696000000 | 334.18 |
951782400000 | 336.31 |
951868800000 | 338.34 |
951955200000 | 337.43 |
952041600000 | 336.23 |
952300800000 | 334.12 |
952387200000 | 334.79 |
952473600000 | 336.12 |
952560000000 | 336.94 |
952646400000 | 338.5 |
952905600000 | 333.95 |
952992000000 | 333.5 |
953078400000 | 341.51 |
953164800000 | 362.06 |
953251200000 | 359.49 |
953510400000 | 359.35 |
953596800000 | 366.43 |
953683200000 | 371.18 |
953769600000 | 375.36 |
953856000000 | 381.42 |
954115200000 | 378.43 |
954201600000 | 381.24 |
954288000000 | 386.92 |
954374400000 | 389.13 |
954460800000 | 392.09 |
954720000000 | 402.31 |
954806400000 | 409.68 |
954892800000 | 392.76 |
954979200000 | 392.88 |
955065600000 | 390.88 |
955324800000 | 394.52 |
955411200000 | 398.54 |
955497600000 | 403.33 |
955584000000 | 403.09 |
955670400000 | 385.52 |
955929600000 | 379.56 |
956016000000 | 383.74 |
956102400000 | 383.53 |
956188800000 | 387.43 |
956275200000 | 386.91 |
956534400000 | 390.83 |
956620800000 | 403.99 |
956707200000 | 401.4 |
956793600000 | 396.58 |
956880000000 | 400.45 |
957139200000 | 401.52 |
957225600000 | 406.53 |
957312000000 | 401.58 |
957398400000 | 402.99 |
957484800000 | 401.3 |
957744000000 | 404.21 |
957830400000 | 401.97 |
957916800000 | 400.46 |
958003200000 | 406.78 |
958089600000 | 406.46 |
958348800000 | 415.03 |
958435200000 | 423.22 |
958521600000 | 416.42 |
958608000000 | 420.45 |
958694400000 | 415.05 |
958953600000 | 416.34 |
959040000000 | 411.74 |
959126400000 | 414.98 |
959212800000 | 414.06 |
959299200000 | 410.14 |
959558400000 | 411.97 |
959644800000 | 415.51 |
959731200000 | 410.42 |
959817600000 | 417.6 |
959904000000 | 418.22 |
960163200000 | 414.54 |
960249600000 | 410.69 |
960336000000 | 411.65 |
960422400000 | 409.08 |
960508800000 | 409.17 |
960768000000 | 410.68 |
960854400000 | 414.42 |
960940800000 | 414.99 |
961027200000 | 418.35 |
961113600000 | 409.21 |
961372800000 | 412.44 |
961459200000 | 408.68 |
961545600000 | 409.25 |
961632000000 | 407.87 |
961718400000 | 411.04 |
961977600000 | 411.82 |
962064000000 | 413.25 |
962150400000 | 415.52 |
962236800000 | 413.2 |
962323200000 | 411.05 |
962582400000 | 414.68 |
962668800000 | 412.4 |
962755200000 | 415.47 |
962841600000 | 413.56 |
962928000000 | 418.89 |
963187200000 | 416.12 |
963273600000 | 416.93 |
963360000000 | 421.76 |
963446400000 | 422.45 |
963532800000 | 426.27 |
963792000000 | 443.86 |
963878400000 | 429.83 |
963964800000 | 428.83 |
964051200000 | 434.39 |
964137600000 | 426.85 |
964396800000 | 430.1 |
964483200000 | 435.63 |
964569600000 | 436.49 |
964656000000 | 443.59 |
964742400000 | 442.12 |
965001600000 | 444.03 |
965088000000 | 446.55 |
965174400000 | 443.79 |
965260800000 | 447.15 |
965347200000 | 453.51 |
965606400000 | 458.39 |
965692800000 | 460.93 |
965779200000 | 459.36 |
965865600000 | 452.98 |
965952000000 | 459.27 |
966211200000 | 461.67 |
966297600000 | 456.63 |
966384000000 | 455.97 |
966470400000 | 457.3 |
966556800000 | 457.72 |
966816000000 | 461.04 |
966902400000 | 464.71 |
966988800000 | 463.31 |
967075200000 | 459.28 |
967161600000 | 456.14 |
967420800000 | 461.17 |
967507200000 | 460.78 |
967593600000 | 460.32 |
967680000000 | 462.83 |
967766400000 | 458.94 |
968025600000 | 459.59 |
968112000000 | 461.1 |
968198400000 | 468.76 |
968284800000 | 469.84 |
968371200000 | 473.97 |
968630400000 | 480.33 |
968716800000 | 479.16 |
968803200000 | 474.25 |
968889600000 | 473.83 |
968976000000 | 472.23 |
969235200000 | 463.81 |
969321600000 | 470.74 |
969408000000 | 467 |
969494400000 | 461.77 |
969580800000 | 467.58 |
969840000000 | 469.22 |
969926400000 | 467.22 |
970012800000 | 468.94 |
970099200000 | 473.72 |
970185600000 | 472.63 |
970444800000 | 480.24 |
970531200000 | 479.05 |
970617600000 | 477.12 |
970704000000 | 481.88 |
970790400000 | 476.5 |
971049600000 | 473.55 |
971136000000 | 472.69 |
971222400000 | 475.43 |
971308800000 | 465.81 |
971395200000 | 472.91 |
971654400000 | 474.35 |
971740800000 | 469.76 |
971827200000 | 476.82 |
971913600000 | 484.54 |
972000000000 | 487.27 |
972259200000 | 488.86 |
972345600000 | 496.89 |
972432000000 | 504.32 |
972518400000 | 494.29 |
972604800000 | 497.16 |
972864000000 | 507.81 |
972950400000 | 506.89 |
973036800000 | 502.05 |
973123200000 | 502.27 |
973209600000 | 494.29 |
973468800000 | 502.16 |
973555200000 | 507.24 |
973641600000 | 507.83 |
973728000000 | 507.88 |
973814400000 | 512.59 |
974073600000 | 507.23 |
974160000000 | 511.8 |
974246400000 | 511.59 |
974332800000 | 514.74 |
974419200000 | 518.37 |
974678400000 | 513.01 |
974764800000 | 512.98 |
974851200000 | 500.32 |
974937600000 | 504.27 |
975024000000 | 509.13 |
975283200000 | 504.67 |
975369600000 | 504.69 |
975456000000 | 510.4 |
975542400000 | 506 |
975628800000 | 505.9 |
975888000000 | 503.94 |
975974400000 | 514.85 |
976060800000 | 508.34 |
976147200000 | 510.1 |
976233600000 | 516.06 |
976492800000 | 515.49 |
976579200000 | 512.09 |
976665600000 | 506.27 |
976752000000 | 496.76 |
976838400000 | 492.36 |
977097600000 | 502.06 |
977184000000 | 499.68 |
977270400000 | 491.06 |
977356800000 | 495.15 |
977443200000 | 493.81 |
977702400000 | 493.69 |
977788800000 | 494.04 |
977875200000 | 502.77 |
977961600000 | 506.8 |
978048000000 | 500.03 |
978307200000 | 500.41 |
978393600000 | 489.42 |
978480000000 | 495.53 |
978566400000 | 473.38 |
978652800000 | 462.68 |
978912000000 | 466.96 |
978998400000 | 462.68 |
979084800000 | 461.2 |
979171200000 | 452.03 |
979257600000 | 441.34 |
979516800000 | 443.75 |
979603200000 | 447.24 |
979689600000 | 451.52 |
979776000000 | 448.4 |
979862400000 | 443.03 |
980121600000 | 450.2 |
980208000000 | 458.15 |
980294400000 | 466.47 |
980380800000 | 467.65 |
980467200000 | 466.54 |
980726400000 | 471.68 |
980812800000 | 470.73 |
980899200000 | 461.73 |
980985600000 | 462.02 |
981072000000 | 462.89 |
981331200000 | 466.66 |
981417600000 | 465.99 |
981504000000 | 467.85 |
981590400000 | 466.62 |
981676800000 | 462.17 |
981936000000 | 466.6 |
982022400000 | 468.64 |
982108800000 | 464.45 |
982195200000 | 466.51 |
982281600000 | 461.82 |
982540800000 | 459.61 |
982627200000 | 455.96 |
982713600000 | 446.48 |
982800000000 | 448.1 |
982886400000 | 440.48 |
983145600000 | 446.22 |
983232000000 | 450.72 |
983318400000 | 446.99 |
983404800000 | 444.55 |
983491200000 | 442.89 |
983750400000 | 442.4 |
983836800000 | 441.68 |
983923200000 | 443.4 |
984009600000 | 444.44 |
984096000000 | 440.39 |
984355200000 | 428.95 |
984441600000 | 431.36 |
984528000000 | 418.89 |
984614400000 | 429.84 |
984700800000 | 422.92 |
984960000000 | 418.15 |
985046400000 | 418.28 |
985132800000 | 416.37 |
985219200000 | 400.05 |
985305600000 | 409.27 |
985564800000 | 419.89 |
985651200000 | 427.88 |
985737600000 | 425.37 |
985824000000 | 428.27 |
985910400000 | 439.19 |
986169600000 | 440.85 |
986256000000 | 422.74 |
986342400000 | 419.86 |
986428800000 | 429.85 |
986515200000 | 421.76 |
986774400000 | 426.45 |
986860800000 | 430.07 |
986947200000 | 429.11 |
987033600000 | 429.42 |
987120000000 | 430.69 |
987379200000 | 431.02 |
987465600000 | 433.54 |
987552000000 | 441.46 |
987638400000 | 439.73 |
987724800000 | 430.55 |
987984000000 | 428.47 |
988070400000 | 428.66 |
988156800000 | 431.53 |
988243200000 | 432.65 |
988329600000 | 442.01 |
988588800000 | 446.43 |
988675200000 | 447.73 |
988761600000 | 447.68 |
988848000000 | 445.06 |
988934400000 | 447.2 |
989193600000 | 447.97 |
989280000000 | 449.43 |
989366400000 | 447.37 |
989452800000 | 451.21 |
989539200000 | 451.85 |
989798400000 | 449.41 |
989884800000 | 451.07 |
989971200000 | 453.63 |
990057600000 | 454.03 |
990144000000 | 456.05 |
990403200000 | 461.06 |
990489600000 | 461.99 |
990576000000 | 462.17 |
990662400000 | 465.38 |
990748800000 | 461.47 |
991008000000 | 461.24 |
991094400000 | 464.7 |
991180800000 | 460.63 |
991267200000 | 466.11 |
991353600000 | 462.42 |
991612800000 | 465.61 |
991699200000 | 469.05 |
991785600000 | 468.65 |
991872000000 | 467.32 |
991958400000 | 467.34 |
992217600000 | 469.56 |
992304000000 | 463.51 |
992390400000 | 464.82 |
992476800000 | 458.95 |
992563200000 | 459.64 |
992822400000 | 459.16 |
992908800000 | 463.43 |
992995200000 | 464.14 |
993081600000 | 470.17 |
993168000000 | 468.23 |
993427200000 | 465.37 |
993513600000 | 462.83 |
993600000000 | 465.34 |
993686400000 | 475.44 |
993772800000 | 475.8 |
994032000000 | 480.99 |
994118400000 | 478.83 |
994204800000 | 479.14 |
994291200000 | 479.9 |
994377600000 | 468.96 |
994636800000 | 469.24 |
994723200000 | 464.17 |
994809600000 | 458.48 |
994896000000 | 464.29 |
994982400000 | 464.14 |
995241600000 | 465.88 |
995328000000 | 461.29 |
995414400000 | 454.42 |
995500800000 | 453.35 |
995587200000 | 447.4 |
995846400000 | 446.67 |
995932800000 | 443.14 |
996019200000 | 439.28 |
996105600000 | 442.5 |
996192000000 | 444.65 |
996451200000 | 447.54 |
996537600000 | 452.83 |
996624000000 | 452.2 |
996710400000 | 449.45 |
996796800000 | 447.49 |
997056000000 | 447.65 |
997142400000 | 451.38 |
997228800000 | 448.17 |
997315200000 | 442.13 |
997401600000 | 441.37 |
997660800000 | 440.78 |
997747200000 | 441.96 |
997833600000 | 438.91 |
997920000000 | 437.97 |
998006400000 | 430.39 |
998265600000 | 431.2 |
998352000000 | 430.18 |
998438400000 | 429.17 |
998524800000 | 429.35 |
998611200000 | 432.93 |
998870400000 | 433.24 |
998956800000 | 430.91 |
999043200000 | 432.04 |
999129600000 | 427.38 |
999216000000 | 425.85 |
999475200000 | 424.65 |
999561600000 | 427.96 |
999648000000 | 421.48 |
999734400000 | 410.15 |
999820800000 | 396.39 |
1000080000000 | 400.56 |
1000166400000 | 376.52 |
1000252800000 | 377.56 |
1000339200000 | 382.8 |
1000425600000 | 371.75 |
1000684800000 | 364 |
1000771200000 | 357.96 |
1000857600000 | 351.51 |
1000944000000 | 335.86 |
1001030400000 | 329.14 |
1001289600000 | 348.39 |
1001376000000 | 357.79 |
1001462400000 | 363.4 |
1001548800000 | 372.22 |
1001635200000 | 386.9 |
1001894400000 | 378.88 |
1001980800000 | 383.03 |
1002067200000 | 392.38 |
1002153600000 | 395.54 |
1002240000000 | 391.45 |
1002499200000 | 383.81 |
1002585600000 | 387.11 |
1002672000000 | 395.54 |
1002758400000 | 407 |
1002844800000 | 400.1 |
1003104000000 | 398.55 |
1003190400000 | 403.7 |
1003276800000 | 405.57 |
1003363200000 | 398.36 |
1003449600000 | 394.48 |
1003708800000 | 405.85 |
1003795200000 | 408.64 |
1003881600000 | 409.53 |
1003968000000 | 406.98 |
1004054400000 | 412.37 |
1004313600000 | 400.32 |
1004400000000 | 395.03 |
1004486400000 | 390.33 |
1004572800000 | 396.4 |
1004659200000 | 401.49 |
1004918400000 | 409.76 |
1005004800000 | 412.43 |
1005091200000 | 410.24 |
1005177600000 | 415.32 |
1005264000000 | 408.52 |
1005523200000 | 403.12 |
1005609600000 | 414 |
1005696000000 | 410.5 |
1005782400000 | 411.16 |
1005868800000 | 408.68 |
1006128000000 | 416.87 |
1006214400000 | 411.68 |
1006300800000 | 411.51 |
1006387200000 | 412.22 |
1006473600000 | 413.2 |
1006732800000 | 412.89 |
1006819200000 | 411.44 |
1006905600000 | 407.5 |
1006992000000 | 411.26 |
1007078400000 | 408.04 |
1007337600000 | 405.73 |
1007424000000 | 407.18 |
1007510400000 | 413.6 |
1007596800000 | 412.75 |
1007683200000 | 413.93 |
1007942400000 | 406.15 |
1008028800000 | 404.65 |
1008115200000 | 401.91 |
1008201600000 | 397.73 |
1008288000000 | 394.55 |
1008547200000 | 400.9 |
1008633600000 | 399.64 |
1008720000000 | 399.63 |
1008806400000 | 399.38 |
1008892800000 | 401.8 |
1009152000000 | 404.79 |
1009238400000 | 404.82 |
1009324800000 | 403.8 |
1009411200000 | 407.11 |
1009497600000 | 409.26 |
1009756800000 | 406.97 |
1009843200000 | 407.08 |
1009929600000 | 400.4 |
1010016000000 | 404.13 |
1010102400000 | 403.9 |
1010361600000 | 400.03 |
1010448000000 | 397.49 |
1010534400000 | 400.14 |
1010620800000 | 399.9 |
1010707200000 | 400.08 |
1010966400000 | 393.04 |
1011052800000 | 399.86 |
1011139200000 | 397.99 |
1011225600000 | 401.81 |
1011312000000 | 399.96 |
1011571200000 | 398.67 |
1011657600000 | 397.21 |
1011744000000 | 398.15 |
1011830400000 | 400.58 |
1011916800000 | 405.36 |
1012176000000 | 404.49 |
1012262400000 | 394.33 |
1012348800000 | 391.3 |
1012435200000 | 397.45 |
1012521600000 | 392.38 |
1012780800000 | 382.36 |
1012867200000 | 379.41 |
1012953600000 | 376.83 |
1013040000000 | 382.72 |
1013126400000 | 388.95 |
1013385600000 | 390.44 |
1013472000000 | 389.07 |
1013558400000 | 399.48 |
1013644800000 | 402.52 |
1013731200000 | 394.65 |
1013990400000 | 394.79 |
1014076800000 | 384.5 |
1014163200000 | 387.49 |
1014249600000 | 383.21 |
1014336000000 | 377.84 |
1014595200000 | 385.06 |
1014681600000 | 389.4 |
1014768000000 | 392 |
1014854400000 | 393.19 |
1014940800000 | 396.98 |
1015200000000 | 405.93 |
1015286400000 | 406.11 |
1015372800000 | 406.52 |
1015459200000 | 402.11 |
1015545600000 | 405.56 |
1015804800000 | 402.75 |
1015891200000 | 401.14 |
1015977600000 | 398.75 |
1016064000000 | 399.95 |
1016150400000 | 405.64 |
1016409600000 | 405.93 |
1016496000000 | 406.67 |
1016582400000 | 399.82 |
1016668800000 | 399.99 |
1016755200000 | 398.93 |
1017014400000 | 394 |
1017100800000 | 397.5 |
1017187200000 | 401.54 |
1017273600000 | 404.72 |
1017360000000 | 404.34 |
1017619200000 | 399.99 |
1017705600000 | 401.91 |
1017792000000 | 401.33 |
1017878400000 | 404.87 |
1017964800000 | 408.61 |
1018224000000 | 407.26 |
1018310400000 | 409.83 |
1018396800000 | 414.25 |
1018483200000 | 407.07 |
1018569600000 | 411.72 |
1018828800000 | 408.44 |
1018915200000 | 411.34 |
1019001600000 | 411.95 |
1019088000000 | 407.15 |
1019174400000 | 407.29 |
1019433600000 | 406.44 |
1019520000000 | 402.01 |
1019606400000 | 400.5 |
1019692800000 | 393.67 |
1019779200000 | 391.3 |
1020038400000 | 388.75 |
1020124800000 | 394.19 |
1020211200000 | 393.46 |
1020297600000 | 393.78 |
1020384000000 | 388.14 |
1020643200000 | 386.17 |
1020729600000 | 380.92 |
1020816000000 | 390.3 |
1020902400000 | 386.48 |
1020988800000 | 382.1 |
1021248000000 | 385.59 |
1021334400000 | 388.85 |
1021420800000 | 383.46 |
1021507200000 | 386.98 |
1021593600000 | 386.12 |
1021852800000 | 380.09 |
1021939200000 | 377.59 |
1022025600000 | 375.01 |
1022112000000 | 376.58 |
1022198400000 | 377.99 |
1022457600000 | 379.55 |
1022544000000 | 373.9 |
1022630400000 | 371.83 |
1022716800000 | 368.59 |
1022803200000 | 370.81 |
1023062400000 | 363.24 |
1023148800000 | 358.73 |
1023235200000 | 360.15 |
1023321600000 | 354.39 |
1023408000000 | 354.92 |
1023667200000 | 354.23 |
1023753600000 | 349.36 |
1023840000000 | 347.86 |
1023926400000 | 341.02 |
1024012800000 | 338.7 |
1024272000000 | 352.33 |
1024358400000 | 348.32 |
1024444800000 | 342.98 |
1024531200000 | 335.72 |
1024617600000 | 333.87 |
1024876800000 | 329.6 |
1024963200000 | 329.64 |
1025049600000 | 323.73 |
1025136000000 | 326.71 |
1025222400000 | 336.5 |
1025481600000 | 332.66 |
1025568000000 | 322.53 |
1025654400000 | 318.71 |
1025740800000 | 321.63 |
1025827200000 | 334.66 |
1026086400000 | 329.87 |
1026172800000 | 323.91 |
1026259200000 | 311.69 |
1026345600000 | 305.31 |
1026432000000 | 304.71 |
1026691200000 | 294.48 |
1026777600000 | 288.77 |
1026864000000 | 292.1 |
1026950400000 | 285.04 |
1027036800000 | 277.5 |
1027296000000 | 265.89 |
1027382400000 | 255.42 |
1027468800000 | 258.17 |
1027555200000 | 261.44 |
1027641600000 | 272.61 |
1027900800000 | 294.25 |
1027987200000 | 292.58 |
1028073600000 | 296.15 |
1028160000000 | 287.12 |
1028246400000 | 280.11 |
1028505600000 | 270.1 |
1028592000000 | 282.27 |
1028678400000 | 281.51 |
1028764800000 | 294.6 |
1028851200000 | 300.79 |
1029110400000 | 293.37 |
1029196800000 | 288.56 |
1029283200000 | 292.18 |
1029369600000 | 298.42 |
1029456000000 | 297.93 |
1029715200000 | 308.45 |
1029801600000 | 304.62 |
1029888000000 | 305.81 |
1029974400000 | 314.1 |
1030060800000 | 306.8 |
1030320000000 | 307.06 |
1030406400000 | 304.61 |
1030492800000 | 295.19 |
1030579200000 | 289.25 |
1030665600000 | 291.37 |
1030924800000 | 287.08 |
1031011200000 | 273.74 |
1031097600000 | 275.39 |
1031184000000 | 271.71 |
1031270400000 | 279.76 |
1031529600000 | 280.29 |
1031616000000 | 282.97 |
1031702400000 | 284.03 |
1031788800000 | 274.25 |
1031875200000 | 271.61 |
1032134400000 | 269.71 |
1032220800000 | 263.28 |
1032307200000 | 257.23 |
1032393600000 | 251.38 |
1032480000000 | 249.65 |
1032739200000 | 244.04 |
1032825600000 | 240.14 |
1032912000000 | 245.56 |
1032998400000 | 256.32 |
1033084800000 | 249.42 |
1033344000000 | 242.64 |
1033430400000 | 252.3 |
1033516800000 | 249.58 |
1033603200000 | 244.28 |
1033689600000 | 237.19 |
1033948800000 | 235.02 |
1034035200000 | 240.58 |
1034121600000 | 231.51 |
1034208000000 | 244.01 |
1034294400000 | 259.33 |
1034553600000 | 256.63 |
1034640000000 | 278.52 |
1034726400000 | 272.85 |
1034812800000 | 284.77 |
1034899200000 | 283.14 |
1035158400000 | 286.09 |
1035244800000 | 281.52 |
1035331200000 | 275.66 |
1035417600000 | 278.13 |
1035504000000 | 280.46 |
1035763200000 | 279.75 |
1035849600000 | 272.64 |
1035936000000 | 274.33 |
1036022400000 | 273.27 |
1036108800000 | 270.22 |
1036368000000 | 278.4 |
1036454400000 | 282.21 |
1036540800000 | 282.79 |
1036627200000 | 272.53 |
1036713600000 | 270.73 |
1036972800000 | 266.59 |
1037059200000 | 266.44 |
1037145600000 | 264.89 |
1037232000000 | 273.64 |
1037318400000 | 276.89 |
1037577600000 | 276.57 |
1037664000000 | 277.1 |
1037750400000 | 279.58 |
1037836800000 | 285.54 |
1037923200000 | 289.51 |
1038182400000 | 289.25 |
1038268800000 | 280.14 |
1038355200000 | 288.54 |
1038441600000 | 289.6 |
1038528000000 | 291.44 |
1038787200000 | 289.86 |
1038873600000 | 283.58 |
1038960000000 | 280.98 |
1039046400000 | 276.22 |
1039132800000 | 273.43 |
1039392000000 | 267.31 |
1039478400000 | 271.59 |
1039564800000 | 275.46 |
1039651200000 | 269.7 |
1039737600000 | 264.29 |
1039996800000 | 271.88 |
1040083200000 | 267.98 |
1040169600000 | 262.95 |
1040256000000 | 258.27 |
1040342400000 | 261.93 |
1040601600000 | 262.96 |
1040688000000 | 261.87 |
1040774400000 | 261.43 |
1040860800000 | 259.95 |
1040947200000 | 251.63 |
1041206400000 | 253.3 |
1041292800000 | 253.62 |
1041379200000 | 253.46 |
1041465600000 | 265.03 |
1041552000000 | 265.77 |
1041811200000 | 268.92 |
1041897600000 | 266.39 |
1041984000000 | 260.9 |
1042070400000 | 267.02 |
1042156800000 | 265.76 |
1042416000000 | 267.73 |
1042502400000 | 269.82 |
1042588800000 | 265.96 |
1042675200000 | 263.27 |
1042761600000 | 257.47 |
1043020800000 | 255.01 |
1043107200000 | 251.13 |
1043193600000 | 246.42 |
1043280000000 | 247.78 |
1043366400000 | 239.36 |
1043625600000 | 232.42 |
1043712000000 | 233.82 |
1043798400000 | 233.62 |
1043884800000 | 233 |
1043971200000 | 235.57 |
1044230400000 | 240.04 |
1044316800000 | 229.1 |
1044403200000 | 231.78 |
1044489600000 | 224.01 |
1044576000000 | 221.27 |
1044835200000 | 221.27 |
1044921600000 | 223.56 |
1045008000000 | 220.01 |
1045094400000 | 220.01 |
1045180800000 | 226.91 |
1045440000000 | 230.74 |
1045526400000 | 235.28 |
1045612800000 | 230.3 |
1045699200000 | 227.82 |
1045785600000 | 229.58 |
1046044800000 | 225.76 |
1046131200000 | 221.28 |
1046217600000 | 216.81 |
1046304000000 | 222.34 |
1046390400000 | 222.48 |
1046649600000 | 220.18 |
1046736000000 | 215.33 |
1046822400000 | 215.08 |
1046908800000 | 209.98 |
1046995200000 | 207.32 |
1047254400000 | 197.58 |
1047340800000 | 196.1 |
1047427200000 | 192.72 |
1047513600000 | 206.29 |
1047600000000 | 214.79 |
1047859200000 | 225.47 |
1047945600000 | 223.65 |
1048032000000 | 227.62 |
1048118400000 | 225.25 |
1048204800000 | 234.89 |
1048464000000 | 224.08 |
1048550400000 | 225.56 |
1048636800000 | 223.8 |
1048723200000 | 221.65 |
1048809600000 | 218.86 |
1049068800000 | 210.72 |
1049155200000 | 214.32 |
1049241600000 | 224.66 |
1049328000000 | 225.74 |
1049414400000 | 228.68 |
1049673600000 | 234.96 |
1049760000000 | 233.41 |
1049846400000 | 230.43 |
1049932800000 | 229.56 |
1050019200000 | 231.01 |
1050278400000 | 234.9 |
1050364800000 | 239.87 |
1050451200000 | 236.16 |
1050537600000 | 238.65 |
1050624000000 | 238.62 |
1050883200000 | 239.31 |
1050969600000 | 244.46 |
1051056000000 | 249.22 |
1051142400000 | 240.19 |
1051228800000 | 237.05 |
1051488000000 | 244.31 |
1051574400000 | 242.51 |
1051660800000 | 243.58 |
1051747200000 | 242.65 |
1051833600000 | 244 |
1052092800000 | 243.91 |
1052179200000 | 244.58 |
1052265600000 | 243.67 |
1052352000000 | 236.14 |
1052438400000 | 237.94 |
1052697600000 | 239.09 |
1052784000000 | 238.96 |
1052870400000 | 240.61 |
1052956800000 | 243.62 |
1053043200000 | 242.76 |
1053302400000 | 233.96 |
1053388800000 | 232.12 |
1053475200000 | 230.52 |
1053561600000 | 232.98 |
1053648000000 | 229.22 |
1053907200000 | 228.1 |
1053993600000 | 232 |
1054080000000 | 235.7 |
1054166400000 | 234.43 |
1054252800000 | 240.47 |
1054512000000 | 244.63 |
1054598400000 | 241.96 |
1054684800000 | 245.43 |
1054771200000 | 242.47 |
1054857600000 | 245.99 |
1055116800000 | 241.89 |
1055203200000 | 244.65 |
1055289600000 | 247.86 |
1055376000000 | 249.4 |
1055462400000 | 245.67 |
1055721600000 | 251.5 |
1055808000000 | 253.52 |
1055894400000 | 255.05 |
1055980800000 | 248.4 |
1056067200000 | 250.14 |
1056326400000 | 247.39 |
1056412800000 | 249.04 |
1056499200000 | 247.18 |
1056585600000 | 248.45 |
1056672000000 | 247.74 |
1056931200000 | 243.59 |
1057017600000 | 242.09 |
1057104000000 | 248.42 |
1057190400000 | 248.95 |
1057276800000 | 248.65 |
1057536000000 | 257.45 |
1057622400000 | 258.33 |
1057708800000 | 256.24 |
1057795200000 | 250.89 |
1057881600000 | 255.78 |
1058140800000 | 261.15 |
1058227200000 | 264.36 |
1058313600000 | 264.23 |
1058400000000 | 261.55 |
1058486400000 | 262.82 |
1058745600000 | 259.37 |
1058832000000 | 259.5 |
1058918400000 | 255.45 |
1059004800000 | 260 |
1059091200000 | 262.98 |
1059350400000 | 265.47 |
1059436800000 | 264.06 |
1059523200000 | 266.01 |
1059609600000 | 271.89 |
1059696000000 | 267.62 |
1059955200000 | 263.83 |
1060041600000 | 263.54 |
1060128000000 | 262.27 |
1060214400000 | 260.92 |
1060300800000 | 262.99 |
1060560000000 | 263 |
1060646400000 | 266.83 |
1060732800000 | 265.44 |
1060819200000 | 269.46 |
1060905600000 | 270.11 |
1061164800000 | 273.95 |
1061251200000 | 276.05 |
1061337600000 | 274.22 |
1061424000000 | 277.19 |
1061510400000 | 276.7 |
1061769600000 | 275.74 |
1061856000000 | 275.14 |
1061942400000 | 273.91 |
1062028800000 | 273.83 |
1062115200000 | 272.15 |
1062374400000 | 275.7 |
1062460800000 | 280.24 |
1062547200000 | 284.11 |
1062633600000 | 281.58 |
1062720000000 | 277.23 |
1062979200000 | 280.42 |
1063065600000 | 276.59 |
1063152000000 | 274.82 |
1063238400000 | 273.6 |
1063324800000 | 270.97 |
1063584000000 | 269.53 |
1063670400000 | 275.31 |
1063756800000 | 274.79 |
1063843200000 | 279.2 |
1063929600000 | 275.09 |
1064188800000 | 270.18 |
1064275200000 | 270.01 |
1064361600000 | 265.9 |
1064448000000 | 263.1 |
1064534400000 | 261.15 |
1064793600000 | 260.11 |
1064880000000 | 256.8 |
1064966400000 | 261.19 |
1065052800000 | 264.83 |
1065139200000 | 270.58 |
1065398400000 | 267.76 |
1065484800000 | 266.22 |
1065571200000 | 265.26 |
1065657600000 | 268.58 |
1065744000000 | 266.9 |
1066003200000 | 272.93 |
1066089600000 | 274.82 |
1066176000000 | 277.04 |
1066262400000 | 277.81 |
1066348800000 | 274.28 |
1066608000000 | 275.81 |
1066694400000 | 275.22 |
1066780800000 | 268.45 |
1066867200000 | 266.68 |
1066953600000 | 266.32 |
1067212800000 | 268.82 |
1067299200000 | 272.8 |
1067385600000 | 275.04 |
1067472000000 | 276.25 |
1067558400000 | 277.23 |
1067817600000 | 283.61 |
1067904000000 | 282.87 |
1067990400000 | 280.5 |
1068076800000 | 280.14 |
1068163200000 | 278.84 |
1068422400000 | 280.39 |
1068508800000 | 278.36 |
1068595200000 | 277.61 |
1068681600000 | 276.52 |
1068768000000 | 274.98 |
1069027200000 | 270.98 |
1069113600000 | 265.71 |
1069200000000 | 265.39 |
1069286400000 | 262.95 |
1069372800000 | 263.4 |
1069632000000 | 269.29 |
1069718400000 | 269.24 |
1069804800000 | 269.53 |
1069891200000 | 270.05 |
1069977600000 | 267.01 |
1070236800000 | 271.83 |
1070323200000 | 269.97 |
1070409600000 | 270.61 |
1070496000000 | 272.08 |
1070582400000 | 270.08 |
1070841600000 | 269.01 |
1070928000000 | 268.58 |
1071014400000 | 266.96 |
1071100800000 | 269.52 |
1071187200000 | 270.62 |
1071446400000 | 270.7 |
1071532800000 | 271.34 |
1071619200000 | 269.08 |
1071705600000 | 271.58 |
1071792000000 | 273.5 |
1072051200000 | 272.24 |
1072137600000 | 273.11 |
1072224000000 | 273.02 |
1072310400000 | 273.02 |
1072396800000 | 273.18 |
1072656000000 | 275.71 |
1072742400000 | 276.65 |
1072828800000 | 276.56 |
1072915200000 | 277.13 |
1073001600000 | 278.81 |
1073260800000 | 279.72 |
1073347200000 | 278.26 |
1073433600000 | 279.45 |
1073520000000 | 278.76 |
1073606400000 | 278.08 |
1073865600000 | 280.48 |
1073952000000 | 280.13 |
1074038400000 | 285.36 |
1074124800000 | 288.13 |
1074211200000 | 293.23 |
1074470400000 | 295.04 |
1074556800000 | 290.2 |
1074643200000 | 291.47 |
1074729600000 | 290.89 |
1074816000000 | 292.36 |
1075075200000 | 293.64 |
1075161600000 | 290.52 |
1075248000000 | 292.62 |
1075334400000 | 291.46 |
1075420800000 | 290.7 |
1075680000000 | 294.21 |
1075766400000 | 291.88 |
1075852800000 | 290.1 |
1075939200000 | 291.43 |
1076025600000 | 292.71 |
1076284800000 | 294.43 |
1076371200000 | 295.5 |
1076457600000 | 297.45 |
1076544000000 | 295.91 |
1076630400000 | 294.72 |
1076889600000 | 295.29 |
1076976000000 | 297.47 |
1077062400000 | 296.88 |
1077148800000 | 299.65 |
1077235200000 | 299.82 |
1077494400000 | 300.03 |
1077580800000 | 295.63 |
1077667200000 | 298.28 |
1077753600000 | 300.09 |
1077840000000 | 300.65 |
1078099200000 | 302.65 |
1078185600000 | 305.94 |
1078272000000 | 308.96 |
1078358400000 | 309.54 |
1078444800000 | 305.72 |
1078704000000 | 305.57 |
1078790400000 | 302.33 |
1078876800000 | 301.11 |
1078963200000 | 293.82 |
1079049600000 | 296.23 |
1079308800000 | 290.12 |
1079395200000 | 291.09 |
1079481600000 | 299.14 |
1079568000000 | 295.66 |
1079654400000 | 293.47 |
1079913600000 | 288.9 |
1080000000000 | 290.06 |
1080086400000 | 289.77 |
1080172800000 | 296.36 |
1080259200000 | 298.56 |
1080518400000 | 300.91 |
1080604800000 | 299.97 |
1080691200000 | 297.67 |
1080777600000 | 302.17 |
1080864000000 | 311.01 |
1081123200000 | 316.92 |
1081209600000 | 314.13 |
1081296000000 | 311.04 |
1081382400000 | 313.42 |
1081468800000 | 313.06 |
1081728000000 | 314.87 |
1081814400000 | 315.71 |
1081900800000 | 311.68 |
1081987200000 | 309.84 |
1082073600000 | 310.2 |
1082332800000 | 309.13 |
1082419200000 | 309.62 |
1082505600000 | 309.08 |
1082592000000 | 311.8 |
1082678400000 | 312.56 |
1082937600000 | 310.98 |
1083024000000 | 310 |
1083110400000 | 307.66 |
1083196800000 | 303.83 |
1083283200000 | 300.79 |
1083542400000 | 302.26 |
1083628800000 | 300.01 |
1083715200000 | 300.5 |
1083801600000 | 297.34 |
1083888000000 | 295.48 |
1084147200000 | 289.18 |
1084233600000 | 292.95 |
1084320000000 | 290.93 |
1084406400000 | 292.81 |
1084492800000 | 290.71 |
1084752000000 | 283.17 |
1084838400000 | 286.06 |
1084924800000 | 288.81 |
1085011200000 | 291.05 |
1085097600000 | 290.82 |
1085356800000 | 292.47 |
1085443200000 | 291.71 |
1085529600000 | 293.68 |
1085616000000 | 293.69 |
1085702400000 | 295.24 |
1085961600000 | 295.6 |
1086048000000 | 294.13 |
1086134400000 | 295.32 |
1086220800000 | 294.38 |
1086307200000 | 296.84 |
1086566400000 | 300.49 |
1086652800000 | 301.27 |
1086739200000 | 301.91 |
1086825600000 | 304.16 |
1086912000000 | 304.89 |
1087171200000 | 300.96 |
1087257600000 | 302.02 |
1087344000000 | 304.1 |
1087430400000 | 304.64 |
1087516800000 | 303.02 |
1087776000000 | 303.34 |
1087862400000 | 303.62 |
1087948800000 | 303.23 |
1088035200000 | 303.44 |
1088121600000 | 304.09 |
1088380800000 | 304.56 |
1088467200000 | 305.47 |
1088553600000 | 305.26 |
1088640000000 | 304.79 |
1088726400000 | 301.69 |
1088985600000 | 301.12 |
1089072000000 | 298.02 |
1089158400000 | 295.93 |
1089244800000 | 294.06 |
1089331200000 | 294.72 |
1089590400000 | 295.46 |
1089676800000 | 296.74 |
1089763200000 | 294.53 |
1089849600000 | 291.92 |
1089936000000 | 290.16 |
1090195200000 | 290.33 |
1090281600000 | 289.56 |
1090368000000 | 291.45 |
1090454400000 | 287.77 |
1090540800000 | 288.99 |
1090800000000 | 288.42 |
1090886400000 | 292.93 |
1090972800000 | 294.66 |
1091059200000 | 296.18 |
1091145600000 | 297.38 |
1091404800000 | 296.17 |
1091491200000 | 296.46 |
1091577600000 | 294.57 |
1091664000000 | 291.9 |
1091750400000 | 284.59 |
1092009600000 | 282.64 |
1092096000000 | 284.2 |
1092182400000 | 284.55 |
1092268800000 | 281.14 |
1092355200000 | 277.8 |
1092614400000 | 280.87 |
1092700800000 | 282.69 |
1092787200000 | 286.18 |
1092873600000 | 285.99 |
1092960000000 | 287.13 |
1093219200000 | 289.33 |
1093305600000 | 291.09 |
1093392000000 | 294.1 |
1093478400000 | 295 |
1093564800000 | 297.22 |
1093824000000 | 296.09 |
1093910400000 | 293.76 |
1093996800000 | 292.79 |
1094083200000 | 295.68 |
1094169600000 | 298.66 |
1094428800000 | 299.17 |
1094515200000 | 302.02 |
1094601600000 | 300.47 |
1094688000000 | 297.24 |
1094774400000 | 295.78 |
1095033600000 | 298.57 |
1095120000000 | 298.33 |
1095206400000 | 299.47 |
1095292800000 | 300.86 |
1095379200000 | 301.78 |
1095638400000 | 300.43 |
1095724800000 | 299.21 |
1095811200000 | 296.31 |
1095897600000 | 293.64 |
1095984000000 | 293.48 |
1096243200000 | 290.02 |
1096329600000 | 290.51 |
1096416000000 | 291.86 |
1096502400000 | 291.09 |
1096588800000 | 295.76 |
1096848000000 | 300.27 |
1096934400000 | 297.99 |
1097020800000 | 298.96 |
1097107200000 | 298.42 |
1097193600000 | 295.47 |
1097452800000 | 296.38 |
1097539200000 | 295.66 |
1097625600000 | 296.65 |
1097712000000 | 284.08 |
1097798400000 | 277.72 |
1098057600000 | 277.16 |
1098144000000 | 273.25 |
1098230400000 | 270.84 |
1098316800000 | 270.7 |
1098403200000 | 269.76 |
1098662400000 | 267.13 |
1098748800000 | 274.82 |
1098835200000 | 277.03 |
1098921600000 | 280.44 |
1099008000000 | 280.3 |
1099267200000 | 281.52 |
1099353600000 | 284.42 |
1099440000000 | 283.79 |
1099526400000 | 284.98 |
1099612800000 | 285.32 |
1099872000000 | 284.79 |
1099958400000 | 284.71 |
1100044800000 | 285.58 |
1100131200000 | 288.22 |
1100217600000 | 288.3 |
1100476800000 | 290.6 |
1100563200000 | 289.16 |
1100649600000 | 290.52 |
1100736000000 | 290.12 |
1100822400000 | 287.94 |
1101081600000 | 289.42 |
1101168000000 | 289.68 |
1101254400000 | 289.16 |
1101340800000 | 289.16 |
1101427200000 | 288.06 |
1101686400000 | 287.52 |
1101772800000 | 286.11 |
1101859200000 | 290.24 |
1101945600000 | 294.12 |
1102032000000 | 293.46 |
1102291200000 | 291.5 |
1102377600000 | 290.81 |
1102464000000 | 292.56 |
1102550400000 | 291.93 |
1102636800000 | 292.45 |
1102896000000 | 294.05 |
1102982400000 | 295.09 |
1103068800000 | 294.06 |
1103155200000 | 295.68 |
1103241600000 | 295.39 |
1103500800000 | 294.01 |
1103587200000 | 295.16 |
1103673600000 | 297.17 |
1103760000000 | 296.22 |
1103846400000 | 296.33 |
1104105600000 | 294.13 |
1104192000000 | 295.39 |
1104278400000 | 295.27 |
1104364800000 | 295.2 |
1104451200000 | 296.18 |
1104710400000 | 298.04 |
1104796800000 | 300.23 |
1104883200000 | 299.64 |
1104969600000 | 302.29 |
1105056000000 | 303.84 |
1105315200000 | 304.17 |
1105401600000 | 301.46 |
1105488000000 | 298.35 |
1105574400000 | 298.42 |
1105660800000 | 300.49 |
1105920000000 | 301.11 |
1106006400000 | 304.43 |
1106092800000 | 303.09 |
1106179200000 | 301.23 |
1106265600000 | 299.1 |
1106524800000 | 298.94 |
1106611200000 | 301.52 |
1106697600000 | 301.03 |
1106784000000 | 300.52 |
1106870400000 | 299.03 |
1107129600000 | 301.52 |
1107216000000 | 303.66 |
1107302400000 | 304.17 |
1107388800000 | 304.7 |
1107475200000 | 308.14 |
1107734400000 | 310.97 |
1107820800000 | 311.5 |
1107907200000 | 311.62 |
1107993600000 | 312.84 |
1108080000000 | 316.34 |
1108339200000 | 315.13 |
1108425600000 | 316.06 |
1108512000000 | 313.36 |
1108598400000 | 311.81 |
1108684800000 | 311.57 |
1108944000000 | 311.78 |
1109030400000 | 306.67 |
1109116800000 | 306.68 |
1109203200000 | 307.2 |
1109289600000 | 310.77 |
1109548800000 | 308.77 |
1109635200000 | 311.63 |
1109721600000 | 311.19 |
1109808000000 | 310.96 |
1109894400000 | 311.78 |
1110153600000 | 313.49 |
1110240000000 | 311.05 |
1110326400000 | 309.16 |
1110412800000 | 309.14 |
1110499200000 | 307.58 |
1110758400000 | 309.26 |
1110844800000 | 309.35 |
1110931200000 | 305.76 |
1111017600000 | 304.19 |
1111104000000 | 304.73 |
1111363200000 | 303.8 |
1111449600000 | 301.2 |
1111536000000 | 303.15 |
1111622400000 | 303.51 |
1111708800000 | 303.59 |
1111968000000 | 306.61 |
1112054400000 | 306.61 |
1112140800000 | 305.35 |
1112227200000 | 303.87 |
1112313600000 | 300.26 |
1112572800000 | 302.16 |
1112659200000 | 302.96 |
1112745600000 | 304 |
1112832000000 | 303.54 |
1112918400000 | 303.43 |
1113177600000 | 302.2 |
1113264000000 | 303.9 |
1113350400000 | 302.11 |
1113436800000 | 301.25 |
1113523200000 | 294.51 |
1113782400000 | 290.17 |
1113868800000 | 291.43 |
1113955200000 | 288.18 |
1114041600000 | 289.28 |
1114128000000 | 290.1 |
1114387200000 | 292.8 |
1114473600000 | 291.62 |
1114560000000 | 291.45 |
1114646400000 | 290.47 |
1114732800000 | 293.87 |
1114992000000 | 297.71 |
1115078400000 | 297.82 |
1115164800000 | 301.96 |
1115251200000 | 302.29 |
1115337600000 | 304.52 |
1115596800000 | 304.61 |
1115683200000 | 299.53 |
1115769600000 | 300.23 |
1115856000000 | 300.99 |
1115942400000 | 300.42 |
1116201600000 | 302.34 |
1116288000000 | 302.86 |
1116374400000 | 304.33 |
1116460800000 | 305.99 |
1116547200000 | 307.16 |
1116806400000 | 307.49 |
1116892800000 | 307.96 |
1116979200000 | 307.17 |
1117065600000 | 311.78 |
1117152000000 | 312.45 |
1117411200000 | 314.58 |
1117497600000 | 316.16 |
1117584000000 | 319.47 |
1117670400000 | 318.9 |
1117756800000 | 317.05 |
1118016000000 | 317.27 |
1118102400000 | 319.43 |
1118188800000 | 318.72 |
1118275200000 | 321.98 |
1118361600000 | 322.96 |
1118620800000 | 324.13 |
1118707200000 | 324.65 |
1118793600000 | 324.51 |
1118880000000 | 325.89 |
1118966400000 | 324.89 |
1119225600000 | 325.78 |
1119312000000 | 327.86 |
1119398400000 | 328.74 |
1119484800000 | 328.55 |
1119571200000 | 326.1 |
1119830400000 | 324.33 |
1119916800000 | 327.59 |
1120003200000 | 330.71 |
1120089600000 | 328.58 |
1120176000000 | 332.37 |
1120435200000 | 333.62 |
1120521600000 | 335.4 |
1120608000000 | 335.4 |
1120694400000 | 332.32 |
1120780800000 | 335.89 |
1121040000000 | 336.64 |
1121126400000 | 334.27 |
1121212800000 | 336.26 |
1121299200000 | 337.71 |
1121385600000 | 339.55 |
1121644800000 | 338.54 |
1121731200000 | 341.99 |
1121817600000 | 341.36 |
1121904000000 | 339.99 |
1121990400000 | 340.14 |
1122249600000 | 340.35 |
1122336000000 | 341.36 |
1122422400000 | 344.41 |
1122508800000 | 344.9 |
1122595200000 | 342.67 |
1122854400000 | 341.51 |
1122940800000 | 344.26 |
1123027200000 | 342.99 |
1123113600000 | 339.85 |
1123200000000 | 335.8 |
1123459200000 | 335.17 |
1123545600000 | 337.36 |
1123632000000 | 341.28 |
1123718400000 | 342.21 |
1123804800000 | 341.4 |
1124064000000 | 343.04 |
1124150400000 | 342.08 |
1124236800000 | 341.81 |
1124323200000 | 342.17 |
1124409600000 | 344.06 |
1124668800000 | 344.01 |
1124755200000 | 342.75 |
1124841600000 | 340.13 |
1124928000000 | 338.7 |
1125014400000 | 336.17 |
1125273600000 | 336.31 |
1125360000000 | 337.02 |
1125446400000 | 336.08 |
1125532800000 | 334.34 |
1125619200000 | 332.03 |
1125878400000 | 333.46 |
1125964800000 | 337.49 |
1126051200000 | 339.46 |
1126137600000 | 338.53 |
1126224000000 | 341.39 |
1126483200000 | 344.6 |
1126569600000 | 343.97 |
1126656000000 | 342.68 |
1126742400000 | 345.69 |
1126828800000 | 348.41 |
1127088000000 | 347.88 |
1127174400000 | 348.61 |
1127260800000 | 343.42 |
1127347200000 | 342.31 |
1127433600000 | 346.2 |
1127692800000 | 350.84 |
1127779200000 | 350.66 |
1127865600000 | 353.36 |
1127952000000 | 356.74 |
1128038400000 | 356.61 |
1128297600000 | 357.74 |
1128384000000 | 357.45 |
1128470400000 | 353.42 |
1128556800000 | 348.08 |
1128643200000 | 347.38 |
1128902400000 | 348.82 |
1128988800000 | 350.39 |
1129075200000 | 349.21 |
1129161600000 | 350.8 |
1129248000000 | 350.55 |
1129507200000 | 351.99 |
1129593600000 | 352.31 |
1129680000000 | 352.21 |
1129766400000 | 350.79 |
1129852800000 | 350.98 |
1130112000000 | 355.86 |
1130198400000 | 353.57 |
1130284800000 | 355.5 |
1130371200000 | 354.77 |
1130457600000 | 355.58 |
1130716800000 | 363.69 |
1130803200000 | 365.62 |
1130889600000 | 367.03 |
1130976000000 | 370.45 |
1131062400000 | 375.22 |
1131321600000 | 378.04 |
1131408000000 | 378.12 |
1131494400000 | 378.19 |
1131580800000 | 381.56 |
1131667200000 | 384.68 |
1131926400000 | 384.16 |
1132012800000 | 382.73 |
1132099200000 | 382.15 |
1132185600000 | 385.84 |
1132272000000 | 388.97 |
1132531200000 | 388.48 |
1132617600000 | 388.82 |
1132704000000 | 389.7 |
1132790400000 | 389.62 |
1132876800000 | 390.47 |
1133136000000 | 389.39 |
1133222400000 | 391.5 |
1133308800000 | 388 |
1133395200000 | 394.5 |
1133481600000 | 398.7 |
1133740800000 | 395.41 |
1133827200000 | 394.9 |
1133913600000 | 393.77 |
1134000000000 | 389.68 |
1134086400000 | 390.13 |
1134345600000 | 388.96 |
1134432000000 | 389.87 |
1134518400000 | 387.67 |
1134604800000 | 387.61 |
1134691200000 | 387.9 |
1134950400000 | 387.08 |
1135036800000 | 391.04 |
1135123200000 | 396.44 |
1135209600000 | 396.62 |
1135296000000 | 396.9 |
1135555200000 | 396.95 |
1135641600000 | 395.62 |
1135728000000 | 395.37 |
1135814400000 | 397.55 |
1135900800000 | 395.27 |
1136160000000 | 396.11 |
1136246400000 | 397.25 |
1136332800000 | 399.15 |
1136419200000 | 398.2 |
1136505600000 | 399.5 |
1136764800000 | 400.03 |
1136851200000 | 397.7 |
1136937600000 | 398.98 |
1137024000000 | 399.98 |
1137110400000 | 397.25 |
1137369600000 | 396.26 |
1137456000000 | 392.48 |
1137542400000 | 386.29 |
1137628800000 | 388.07 |
1137715200000 | 383.76 |
1137974400000 | 380.39 |
1138060800000 | 379.93 |
1138147200000 | 382.05 |
1138233600000 | 388.36 |
1138320000000 | 393.54 |
1138579200000 | 394.83 |
1138665600000 | 391.32 |
1138752000000 | 393.82 |
1138838400000 | 391.05 |
1138924800000 | 391.63 |
1139184000000 | 393.65 |
1139270400000 | 393.55 |
1139356800000 | 392.25 |
1139443200000 | 395.06 |
1139529600000 | 397.65 |
1139788800000 | 398.15 |
1139875200000 | 401.67 |
1139961600000 | 401.33 |
1140048000000 | 404.34 |
1140134400000 | 402.88 |
1140393600000 | 402.23 |
1140480000000 | 403.26 |
1140566400000 | 407.87 |
1140652800000 | 405.91 |
1140739200000 | 408.4 |
1140998400000 | 412.66 |
1141084800000 | 408.1 |
1141171200000 | 407.87 |
1141257600000 | 404.49 |
1141344000000 | 401.04 |
1141603200000 | 402.99 |
1141689600000 | 404.76 |
1141776000000 | 401.18 |
1141862400000 | 402.03 |
1141948800000 | 404.95 |
1142208000000 | 407.94 |
1142294400000 | 408.78 |
1142380800000 | 409.79 |
1142467200000 | 407.66 |
1142553600000 | 409.71 |
1142812800000 | 412.06 |
1142899200000 | 411.53 |
1142985600000 | 411.72 |
1143072000000 | 411.81 |
1143158400000 | 410.82 |
1143417600000 | 408.91 |
1143504000000 | 404.66 |
1143590400000 | 408.47 |
1143676800000 | 408.04 |
1143763200000 | 406.55 |
1144022400000 | 408.39 |
1144108800000 | 405.49 |
1144195200000 | 406.43 |
1144281600000 | 407.07 |
1144368000000 | 405.81 |
1144627200000 | 405.37 |
1144713600000 | 400.56 |
1144800000000 | 400.35 |
1144886400000 | 400.58 |
1144972800000 | 400.58 |
1145232000000 | 396.63 |
1145318400000 | 399.88 |
1145404800000 | 403.4 |
1145491200000 | 404.38 |
1145577600000 | 405.03 |
1145836800000 | 401.99 |
1145923200000 | 401.1 |
1146009600000 | 403.34 |
1146096000000 | 403.2 |
1146182400000 | 401.47 |
1146441600000 | 400.04 |
1146528000000 | 403.44 |
1146614400000 | 401.91 |
1146700800000 | 400.86 |
1146787200000 | 404.77 |
1147046400000 | 407.55 |
1147132800000 | 406.94 |
1147219200000 | 405.35 |
1147305600000 | 400.26 |
1147392000000 | 392.65 |
1147651200000 | 393.21 |
1147737600000 | 392.87 |
1147824000000 | 384.77 |
1147910400000 | 380.68 |
1147996800000 | 383.09 |
1148256000000 | 374.67 |
1148342400000 | 377.11 |
1148428800000 | 376.57 |
1148515200000 | 379.32 |
1148601600000 | 383.79 |
1148860800000 | 383.34 |
1148947200000 | 374.16 |
1149033600000 | 377.47 |
1149120000000 | 379.81 |
1149206400000 | 378.54 |
1149465600000 | 374.57 |
1149552000000 | 371.2 |
1149638400000 | 371.68 |
1149724800000 | 369.11 |
1149811200000 | 373.26 |
1150070400000 | 370.42 |
1150156800000 | 362.93 |
1150243200000 | 361.97 |
1150329600000 | 370.75 |
1150416000000 | 369.15 |
1150675200000 | 371.9 |
1150761600000 | 372.84 |
1150848000000 | 372.38 |
1150934400000 | 372.97 |
1151020800000 | 372.17 |
1151280000000 | 372.93 |
1151366400000 | 370.39 |
1151452800000 | 372.66 |
1151539200000 | 378.96 |
1151625600000 | 377.92 |
1151884800000 | 379.38 |
1151971200000 | 380.82 |
1152057600000 | 377.18 |
1152144000000 | 378.19 |
1152230400000 | 376.09 |
1152489600000 | 379.35 |
1152576000000 | 377.88 |
1152662400000 | 376.85 |
1152748800000 | 370.93 |
1152835200000 | 367.36 |
1153094400000 | 368.78 |
1153180800000 | 368.12 |
1153267200000 | 374.72 |
1153353600000 | 375.3 |
1153440000000 | 372.1 |
1153699200000 | 378.6 |
1153785600000 | 379.51 |
1153872000000 | 380.39 |
1153958400000 | 379.95 |
1154044800000 | 382.22 |
1154304000000 | 381.22 |
1154390400000 | 378.34 |
1154476800000 | 379.65 |
1154563200000 | 377.1 |
1154649600000 | 378.95 |
1154908800000 | 376.05 |
1154995200000 | 376.34 |
1155081600000 | 375.6 |
1155168000000 | 378.08 |
1155254400000 | 380.19 |
1155513600000 | 383.39 |
1155600000000 | 387.43 |
1155686400000 | 388.94 |
1155772800000 | 390.97 |
1155859200000 | 391.01 |
1156118400000 | 388.55 |
1156204800000 | 389.41 |
1156291200000 | 388.83 |
1156377600000 | 389.3 |
1156464000000 | 389.59 |
1156723200000 | 390.96 |
1156809600000 | 392.92 |
1156896000000 | 393.62 |
1156982400000 | 395.29 |
1157068800000 | 397.11 |
1157328000000 | 397.79 |
1157414400000 | 396.92 |
1157500800000 | 393.81 |
1157587200000 | 391.8 |
1157673600000 | 395.21 |
1157932800000 | 395.06 |
1158019200000 | 398.97 |
1158105600000 | 399.94 |
1158192000000 | 399.11 |
1158278400000 | 403.16 |
1158537600000 | 401.5 |
1158624000000 | 399.89 |
1158710400000 | 402.68 |
1158796800000 | 402.64 |
1158883200000 | 398.66 |
1159142400000 | 403.13 |
1159228800000 | 408.01 |
1159315200000 | 407.95 |
1159401600000 | 408.4 |
1159488000000 | 408.42 |
1159747200000 | 406.53 |
1159833600000 | 408.25 |
1159920000000 | 412.93 |
1160006400000 | 414.79 |
1160092800000 | 415.57 |
1160352000000 | 414.99 |
1160438400000 | 417.57 |
1160524800000 | 417.48 |
1160611200000 | 420.58 |
1160697600000 | 423.59 |
1160956800000 | 424.06 |
1161043200000 | 419.68 |
1161129600000 | 422.62 |
1161216000000 | 419.38 |
1161302400000 | 419.02 |
1161561600000 | 422.39 |
1161648000000 | 422.23 |
1161734400000 | 420.7 |
1161820800000 | 421.65 |
1161907200000 | 416.39 |
1162166400000 | 416.69 |
1162252800000 | 415.68 |
1162339200000 | 415.78 |
1162425600000 | 415.51 |
1162512000000 | 416.85 |
1162771200000 | 421.39 |
1162857600000 | 422.25 |
1162944000000 | 423.19 |
1163030400000 | 418.69 |
1163116800000 | 419.01 |
1163376000000 | 421.43 |
1163462400000 | 422.13 |
1163548800000 | 423.2 |
1163635200000 | 424.02 |
1163721600000 | 421.56 |
1163980800000 | 422.77 |
1164067200000 | 422.33 |
1164153600000 | 420.84 |
1164240000000 | 420.36 |
1164326400000 | 413.89 |
1164585600000 | 408.56 |
1164672000000 | 408.35 |
1164758400000 | 412.33 |
1164844800000 | 410.06 |
1164931200000 | 405.68 |
1165190400000 | 408.71 |
1165276800000 | 411.86 |
1165363200000 | 413.03 |
1165449600000 | 415.28 |
1165536000000 | 414.74 |
1165795200000 | 417.9 |
1165881600000 | 418.99 |
1165968000000 | 420.36 |
1166054400000 | 424.46 |
1166140800000 | 426.74 |
1166400000000 | 428.41 |
1166486400000 | 424.63 |
1166572800000 | 426.53 |
1166659200000 | 425.38 |
1166745600000 | 424.12 |
1167004800000 | 423.87 |
1167091200000 | 425.09 |
1167177600000 | 428.45 |
1167264000000 | 427.04 |
1167350400000 | 424.26 |
1167609600000 | 424.26 |
1167696000000 | 425.25 |
1167782400000 | 427.95 |
1167868800000 | 429.34 |
1167955200000 | 428.05 |
1168214400000 | 427.92 |
1168300800000 | 429.71 |
1168387200000 | 428.48 |
1168473600000 | 433.5 |
1168560000000 | 435.39 |
1168819200000 | 436.41 |
1168905600000 | 435.41 |
1168992000000 | 433.97 |
1169078400000 | 433.28 |
1169164800000 | 435.22 |
1169424000000 | 432.72 |
1169510400000 | 430.46 |
1169596800000 | 434.6 |
1169683200000 | 429.93 |
1169769600000 | 428.65 |
1170028800000 | 428.78 |
1170115200000 | 430.39 |
1170201600000 | 427.65 |
1170288000000 | 433.01 |
1170374400000 | 436.24 |
1170633600000 | 436.38 |
1170720000000 | 437.84 |
1170806400000 | 437.9 |
1170892800000 | 435.27 |
1170979200000 | 435.97 |
1171238400000 | 434.48 |
1171324800000 | 435.98 |
1171411200000 | 436.07 |
1171497600000 | 436.78 |
1171584000000 | 438.04 |
1171843200000 | 438.81 |
1171929600000 | 439.16 |
1172016000000 | 438.31 |
1172102400000 | 441.52 |
1172188800000 | 438.64 |
1172448000000 | 441.55 |
1172534400000 | 427.62 |
1172620800000 | 424.87 |
1172707200000 | 421.97 |
1172793600000 | 420.4 |
1173052800000 | 416.75 |
1173139200000 | 420.73 |
1173225600000 | 420 |
1173312000000 | 423.76 |
1173398400000 | 425.73 |
1173657600000 | 422.64 |
1173744000000 | 415.25 |
1173830400000 | 406.85 |
1173916800000 | 410.89 |
1174003200000 | 408.26 |
1174262400000 | 415.06 |
1174348800000 | 419.08 |
1174435200000 | 421.36 |
1174521600000 | 423.94 |
1174608000000 | 426.66 |
1174867200000 | 423.55 |
1174953600000 | 422.01 |
1175040000000 | 418.45 |
1175126400000 | 421.93 |
1175212800000 | 422.61 |
1175472000000 | 422.22 |
1175558400000 | 426.69 |
1175644800000 | 427.42 |
1175731200000 | 426.49 |
1175817600000 | 426.27 |
1176076800000 | 427.54 |
1176163200000 | 427.49 |
1176249600000 | 427.8 |
1176336000000 | 427.94 |
1176422400000 | 429.19 |
1176681600000 | 434.19 |
1176768000000 | 434.47 |
1176854400000 | 434.65 |
1176940800000 | 432.06 |
1177027200000 | 437.08 |
1177286400000 | 436.7 |
1177372800000 | 434.88 |
1177459200000 | 438.5 |
1177545600000 | 438.3 |
1177632000000 | 436.08 |
1177891200000 | 436.81 |
1177977600000 | 436.87 |
1178064000000 | 440.28 |
1178150400000 | 442.9 |
1178236800000 | 444.26 |
1178496000000 | 445.99 |
1178582400000 | 445.51 |
1178668800000 | 446.08 |
1178755200000 | 444.83 |
1178841600000 | 446.47 |
1179100800000 | 445.17 |
1179187200000 | 445.37 |
1179273600000 | 446.03 |
1179360000000 | 448.13 |
1179446400000 | 449.49 |
1179705600000 | 450.05 |
1179792000000 | 449.85 |
1179878400000 | 449.86 |
1179964800000 | 445.56 |
1180051200000 | 446.14 |
1180310400000 | 446.96 |
1180396800000 | 446.85 |
1180483200000 | 447.33 |
1180569600000 | 449.17 |
1180656000000 | 452.92 |
1180915200000 | 452.88 |
1181001600000 | 449.76 |
1181088000000 | 446.45 |
1181174400000 | 440.67 |
1181260800000 | 443.35 |
1181520000000 | 447.11 |
1181606400000 | 444.25 |
1181692800000 | 446.67 |
1181779200000 | 449.59 |
1181865600000 | 452.95 |
1182124800000 | 451.84 |
1182211200000 | 452.63 |
1182297600000 | 451.93 |
1182384000000 | 449.54 |
1182470400000 | 445.94 |
1182729600000 | 444.24 |
1182816000000 | 441.34 |
1182902400000 | 439.64 |
1182988800000 | 440.83 |
1183075200000 | 440.83 |
1183334400000 | 438.2 |
1183420800000 | 442.19 |
1183507200000 | 442.77 |
1183593600000 | 439.64 |
1183680000000 | 440.55 |
1183939200000 | 441.61 |
1184025600000 | 434.08 |
1184112000000 | 430.98 |
1184198400000 | 435.05 |
1184284800000 | 438.14 |
1184544000000 | 439.08 |
1184630400000 | 436.18 |
1184716800000 | 432.1 |
1184803200000 | 433.63 |
1184889600000 | 429.18 |
1185148800000 | 430.86 |
1185235200000 | 422.86 |
1185321600000 | 423.67 |
1185408000000 | 411.99 |
1185494400000 | 406.77 |
1185753600000 | 405.6 |
1185840000000 | 409.2 |
1185926400000 | 406.28 |
1186012800000 | 408.78 |
1186099200000 | 397.51 |
1186358400000 | 403.27 |
1186444800000 | 409.24 |
1186531200000 | 417.68 |
1186617600000 | 409.43 |
1186704000000 | 405.23 |
1186963200000 | 410.36 |
1187049600000 | 402.86 |
1187136000000 | 400.4 |
1187222400000 | 398.94 |
1187308800000 | 408.39 |
1187568000000 | 410.49 |
1187654400000 | 410.33 |
1187740800000 | 415.95 |
1187827200000 | 415.18 |
1187913600000 | 415.25 |
1188172800000 | 413.89 |
1188259200000 | 405.25 |
1188345600000 | 408.42 |
1188432000000 | 408.36 |
1188518400000 | 412.72 |
1188777600000 | 413.65 |
1188864000000 | 417.66 |
1188950400000 | 410.54 |
1189036800000 | 408.99 |
1189123200000 | 401.35 |
1189382400000 | 398.39 |
1189468800000 | 402.42 |
1189555200000 | 400.81 |
1189641600000 | 404.03 |
1189728000000 | 403.02 |
1189987200000 | 398.98 |
1190073600000 | 407.04 |
1190160000000 | 414.57 |
1190246400000 | 410 |
1190332800000 | 411.43 |
1190592000000 | 410.16 |
1190678400000 | 410.25 |
1190764800000 | 414.06 |
1190851200000 | 418.57 |
1190937600000 | 418.51 |
1191196800000 | 422.61 |
1191283200000 | 425.23 |
1191369600000 | 426.56 |
1191456000000 | 428.95 |
1191542400000 | 432.23 |
1191801600000 | 432.21 |
1191888000000 | 434.45 |
1191974400000 | 431.42 |
1192060800000 | 429.39 |
1192147200000 | 431.43 |
1192406400000 | 424.36 |
1192492800000 | 420.95 |
1192579200000 | 419.89 |
1192665600000 | 414.52 |
1192752000000 | 409.15 |
1193011200000 | 410.6 |
1193097600000 | 411.15 |
1193184000000 | 408.76 |
1193270400000 | 408.22 |
1193356800000 | 411 |
1193616000000 | 412.34 |
1193702400000 | 412.15 |
1193788800000 | 415.63 |
1193875200000 | 407.99 |
1193961600000 | 403.83 |
1194220800000 | 400.76 |
1194307200000 | 402.16 |
1194393600000 | 391.02 |
1194480000000 | 386.95 |
1194566400000 | 382.22 |
1194825600000 | 384.53 |
1194912000000 | 389.02 |
1194998400000 | 389.45 |
1195084800000 | 383.15 |
1195171200000 | 379.81 |
1195430400000 | 370.61 |
1195516800000 | 368.84 |
1195603200000 | 357.37 |
1195689600000 | 356.86 |
1195776000000 | 365.57 |
1196035200000 | 359.7 |
1196121600000 | 364.63 |
1196208000000 | 376.81 |
1196294400000 | 376.56 |
1196380800000 | 382.3 |
1196640000000 | 379.7 |
1196726400000 | 373.62 |
1196812800000 | 380.91 |
1196899200000 | 387.13 |
1196985600000 | 389.68 |
1197244800000 | 392.71 |
1197331200000 | 385.79 |
1197417600000 | 385.26 |
1197504000000 | 380.63 |
1197590400000 | 379.27 |
1197849600000 | 375.02 |
1197936000000 | 375.88 |
1198022400000 | 374.85 |
1198108800000 | 375.22 |
1198195200000 | 380.74 |
1198454400000 | 384.08 |
1198540800000 | 384.61 |
1198627200000 | 382.35 |
1198713600000 | 379.38 |
1198800000000 | 377.62 |
1199059200000 | 379.71 |
1199145600000 | 379.71 |
1199232000000 | 372.28 |
1199318400000 | 371.72 |
1199404800000 | 364.48 |
1199664000000 | 365.38 |
1199750400000 | 361.21 |
1199836800000 | 363.42 |
1199923200000 | 364.33 |
1200009600000 | 363.54 |
1200268800000 | 366.41 |
1200355200000 | 359.25 |
1200441600000 | 360.11 |
1200528000000 | 352.21 |
1200614400000 | 340.61 |
1200873600000 | 329.03 |
1200960000000 | 331.16 |
1201046400000 | 334.3 |
1201132800000 | 345.81 |
1201219200000 | 339.78 |
1201478400000 | 342.56 |
1201564800000 | 347.69 |
1201651200000 | 342.81 |
1201737600000 | 342.82 |
1201824000000 | 348.98 |
1202083200000 | 347.98 |
1202169600000 | 337.75 |
1202256000000 | 335.75 |
1202342400000 | 333.96 |
1202428800000 | 332.01 |
1202688000000 | 321.4 |
1202774400000 | 327.38 |
1202860800000 | 327.84 |
1202947200000 | 326.66 |
1203033600000 | 324.66 |
1203292800000 | 328.1 |
1203379200000 | 328.77 |
1203465600000 | 330.05 |
1203552000000 | 331.44 |
1203638400000 | 331.25 |
1203897600000 | 338.82 |
1203984000000 | 344.59 |
1204070400000 | 343.09 |
1204156800000 | 335.66 |
1204243200000 | 327.25 |
1204502400000 | 320.65 |
1204588800000 | 317.09 |
1204675200000 | 319.63 |
1204761600000 | 312.13 |
1204848000000 | 310.1 |
1205107200000 | 305.72 |
1205193600000 | 314.18 |
1205280000000 | 315.1 |
1205366400000 | 309.73 |
1205452800000 | 304 |
1205712000000 | 293.06 |
1205798400000 | 307.04 |
1205884800000 | 306.68 |
1205971200000 | 315.74 |
1206057600000 | 316.55 |
1206316800000 | 317.62 |
1206403200000 | 323.3 |
1206489600000 | 317.96 |
1206576000000 | 319.37 |
1206662400000 | 318.94 |
1206921600000 | 319.44 |
1207008000000 | 336.37 |
1207094400000 | 340.97 |
1207180800000 | 338.42 |
1207267200000 | 338.71 |
1207526400000 | 340.68 |
1207612800000 | 337.25 |
1207699200000 | 331.36 |
1207785600000 | 331.19 |
1207872000000 | 326.52 |
1208131200000 | 322.43 |
1208217600000 | 324.48 |
1208304000000 | 328.62 |
1208390400000 | 329.73 |
1208476800000 | 339.31 |
1208736000000 | 332.98 |
1208822400000 | 328.48 |
1208908800000 | 327.12 |
1208995200000 | 333.17 |
1209081600000 | 337.2 |
1209340800000 | 340.13 |
1209427200000 | 338.17 |
1209513600000 | 340.82 |
1209600000000 | 345.62 |
1209686400000 | 352.51 |
1209945600000 | 348.48 |
1210032000000 | 345.8 |
1210118400000 | 343.47 |
1210204800000 | 339.81 |
1210291200000 | 335.36 |
1210550400000 | 336.16 |
1210636800000 | 335.94 |
1210723200000 | 338.3 |
1210809600000 | 340.38 |
1210896000000 | 338.75 |
1211155200000 | 340.01 |
1211241600000 | 334.04 |
1211328000000 | 326.53 |
1211414400000 | 327.73 |
1211500800000 | 324.57 |
1211760000000 | 322.65 |
1211846400000 | 323.65 |
1211932800000 | 325.7 |
1212019200000 | 330.66 |
1212105600000 | 331.58 |
1212364800000 | 329.76 |
1212451200000 | 330.49 |
1212537600000 | 330.15 |
1212624000000 | 330.63 |
1212710400000 | 318.86 |
1212969600000 | 316.76 |
1213056000000 | 319.47 |
1213142400000 | 313.55 |
1213228800000 | 317.31 |
1213315200000 | 322.05 |
1213574400000 | 320.76 |
1213660800000 | 317.82 |
1213747200000 | 313.04 |
1213833600000 | 312.42 |
1213920000000 | 305.11 |
1214179200000 | 300.8 |
1214265600000 | 299.59 |
1214352000000 | 302.72 |
1214438400000 | 292.56 |
1214524800000 | 289.68 |
1214784000000 | 286.06 |
1214870400000 | 282.76 |
1214956800000 | 280.93 |
1215043200000 | 285.1 |
1215129600000 | 282.51 |
1215388800000 | 282.35 |
1215475200000 | 284.46 |
1215561600000 | 284.62 |
1215648000000 | 279.9 |
1215734400000 | 271.91 |
1215993600000 | 271 |
1216080000000 | 262.31 |
1216166400000 | 269.51 |
1216252800000 | 276.62 |
1216339200000 | 282.22 |
1216598400000 | 283.09 |
1216684800000 | 287.54 |
1216771200000 | 298.02 |
1216857600000 | 290.97 |
1216944000000 | 283.3 |
1217203200000 | 275.55 |
1217289600000 | 280.92 |
1217376000000 | 287.11 |
1217462400000 | 286.26 |
1217548800000 | 284.97 |
1217808000000 | 283.34 |
1217894400000 | 295.47 |
1217980800000 | 296.52 |
1218067200000 | 289.81 |
1218153600000 | 297.94 |
1218412800000 | 301.19 |
1218499200000 | 299.51 |
1218585600000 | 292.12 |
1218672000000 | 294.57 |
1218758400000 | 299.13 |
1219017600000 | 295.49 |
1219104000000 | 285.5 |
1219190400000 | 287.41 |
1219276800000 | 282.72 |
1219363200000 | 289.99 |
1219622400000 | 287.47 |
1219708800000 | 288.91 |
1219795200000 | 290.09 |
1219881600000 | 297.87 |
1219968000000 | 298.56 |
1220227200000 | 299.14 |
1220313600000 | 304.88 |
1220400000000 | 306.14 |
1220486400000 | 298.39 |
1220572800000 | 297.75 |
1220832000000 | 312.66 |
1220918400000 | 305.98 |
1221004800000 | 306.02 |
1221091200000 | 305.17 |
1221177600000 | 299.22 |
1221436800000 | 280.77 |
1221523200000 | 277.01 |
1221609600000 | 265.96 |
1221696000000 | 272.35 |
1221782400000 | 298.61 |
1222041600000 | 287.1 |
1222128000000 | 282.24 |
1222214400000 | 280.4 |
1222300800000 | 290.05 |
1222387200000 | 286.29 |
1222646400000 | 265.14 |
1222732800000 | 279.58 |
1222819200000 | 279.7 |
1222905600000 | 270.71 |
1222992000000 | 273.55 |
1223251200000 | 258.96 |
1223337600000 | 247.3 |
1223424000000 | 232.61 |
1223510400000 | 219.46 |
1223596800000 | 206.55 |
1223856000000 | 228.74 |
1223942400000 | 243.09 |
1224028800000 | 226.07 |
1224115200000 | 213.87 |
1224201600000 | 212.35 |
1224460800000 | 222.69 |
1224547200000 | 222.27 |
1224633600000 | 209.65 |
1224720000000 | 208.28 |
1224806400000 | 202.05 |
1225065600000 | 187.68 |
1225152000000 | 192 |
1225238400000 | 203.76 |
1225324800000 | 207.92 |
1225411200000 | 213.66 |
1225670400000 | 218.41 |
1225756800000 | 232 |
1225843200000 | 227.13 |
1225929600000 | 215.61 |
1226016000000 | 223.67 |
1226275200000 | 221.51 |
1226361600000 | 214.58 |
1226448000000 | 205.25 |
1226534400000 | 207.18 |
1226620800000 | 205.62 |
1226880000000 | 197.42 |
1226966400000 | 196.5 |
1227052800000 | 182.41 |
1227139200000 | 167.87 |
1227225600000 | 172.73 |
1227484800000 | 185.05 |
1227571200000 | 187.32 |
1227657600000 | 192.59 |
1227744000000 | 197.92 |
1227830400000 | 206.77 |
1228089600000 | 190.89 |
1228176000000 | 192.82 |
1228262400000 | 194.91 |
1228348800000 | 194.52 |
1228435200000 | 200.3 |
1228694400000 | 209.53 |
1228780800000 | 209.86 |
1228867200000 | 208.72 |
1228953600000 | 203.64 |
1229040000000 | 200.06 |
1229299200000 | 196.82 |
1229385600000 | 204.53 |
1229472000000 | 200.09 |
1229558400000 | 198.03 |
1229644800000 | 202.19 |
1229904000000 | 198.08 |
1229990400000 | 197.45 |
1230076800000 | 196.4 |
1230163200000 | 196.93 |
1230249600000 | 197.7 |
1230508800000 | 198.3 |
1230595200000 | 204.2 |
1230681600000 | 207.48 |
1230768000000 | 207.48 |
1230854400000 | 210.41 |
1231113600000 | 213.83 |
1231200000000 | 219.65 |
1231286400000 | 212.27 |
1231372800000 | 210.45 |
1231459200000 | 211.26 |
1231718400000 | 209.22 |
1231804800000 | 206.16 |
1231891200000 | 197.42 |
1231977600000 | 195.24 |
1232064000000 | 197.59 |
1232323200000 | 193.72 |
1232409600000 | 183.58 |
1232496000000 | 187.63 |
1232582400000 | 180.5 |
1232668800000 | 178.29 |
1232928000000 | 181.21 |
1233014400000 | 184.44 |
1233100800000 | 196.57 |
1233187200000 | 189.76 |
1233273600000 | 186.8 |
1233532800000 | 183.55 |
1233619200000 | 184.77 |
1233705600000 | 187.9 |
1233792000000 | 187.95 |
1233878400000 | 190.23 |
1234137600000 | 192.14 |
1234224000000 | 183.29 |
1234310400000 | 184.03 |
1234396800000 | 182.43 |
1234483200000 | 177.85 |
1234742400000 | 176.42 |
1234828800000 | 167.87 |
1234915200000 | 165.99 |
1235001600000 | 159.96 |
1235088000000 | 154.13 |
1235347200000 | 149.37 |
1235433600000 | 151.15 |
1235520000000 | 149.25 |
1235606400000 | 155.81 |
1235692800000 | 149.16 |
1235952000000 | 142.18 |
1236038400000 | 137.41 |
1236124800000 | 142.08 |
1236211200000 | 130.24 |
1236297600000 | 126.8 |
1236556800000 | 122.98 |
1236643200000 | 133.45 |
1236729600000 | 135.34 |
1236816000000 | 139.36 |
1236902400000 | 141.88 |
1237161600000 | 144 |
1237248000000 | 148.6 |
1237334400000 | 154.27 |
1237420800000 | 153.46 |
1237507200000 | 152.92 |
1237766400000 | 163.98 |
1237852800000 | 160.98 |
1237939200000 | 161.7 |
1238025600000 | 164.04 |
1238112000000 | 163.81 |
1238371200000 | 153.73 |
1238457600000 | 157.65 |
1238544000000 | 161.84 |
1238630400000 | 169.47 |
1238716800000 | 171.41 |
1238976000000 | 168.85 |
1239062400000 | 166.49 |
1239148800000 | 168.68 |
1239235200000 | 178.4 |
1239321600000 | 179.01 |
1239580800000 | 181.21 |
1239667200000 | 181.29 |
1239753600000 | 184.35 |
1239840000000 | 187.33 |
1239926400000 | 190.91 |
1240185600000 | 181.27 |
1240272000000 | 184.49 |
1240358400000 | 182.58 |
1240444800000 | 182.65 |
1240531200000 | 184.29 |
1240790400000 | 184.12 |
1240876800000 | 181.94 |
1240963200000 | 187.28 |
1241049600000 | 191.9 |
1241136000000 | 189.89 |
1241395200000 | 194.8 |
1241481600000 | 194.81 |
1241568000000 | 200.97 |
1241654400000 | 200.38 |
1241740800000 | 209.01 |
1242000000000 | 202.44 |
1242086400000 | 200.01 |
1242172800000 | 191.08 |
1242259200000 | 194.37 |
1242345600000 | 193.9 |
1242604800000 | 200.07 |
1242691200000 | 202.25 |
1242777600000 | 198.87 |
1242864000000 | 195.85 |
1242950400000 | 194.82 |
1243209600000 | 195 |
1243296000000 | 198.26 |
1243382400000 | 196.75 |
1243468800000 | 195.98 |
1243555200000 | 195.8 |
1243814400000 | 200.87 |
1243900800000 | 201.01 |
1243987200000 | 197.63 |
1244073600000 | 199.61 |
1244160000000 | 201.98 |
1244419200000 | 202 |
1244505600000 | 200.75 |
1244592000000 | 201.78 |
1244678400000 | 203.13 |
1244764800000 | 200.81 |
1245024000000 | 196.05 |
1245110400000 | 192.83 |
1245196800000 | 189.19 |
1245283200000 | 191.44 |
1245369600000 | 194 |
1245628800000 | 187.21 |
1245715200000 | 184.83 |
1245801600000 | 189.18 |
1245888000000 | 190.19 |
1245974400000 | 189.22 |
1246233600000 | 192.12 |
1246320000000 | 190.81 |
1246406400000 | 192.05 |
1246492800000 | 186.53 |
1246579200000 | 186.41 |
1246838400000 | 185.91 |
1246924800000 | 182.03 |
1247011200000 | 179.11 |
1247097600000 | 179.73 |
1247184000000 | 177.99 |
1247443200000 | 184.37 |
1247529600000 | 186.59 |
1247616000000 | 191.95 |
1247702400000 | 192.77 |
1247788800000 | 192.58 |
1248048000000 | 195.32 |
1248134400000 | 197.68 |
1248220800000 | 197.75 |
1248307200000 | 202.93 |
1248393600000 | 205.02 |
1248652800000 | 207.85 |
1248739200000 | 205.87 |
1248825600000 | 207.02 |
1248912000000 | 211.13 |
1248998400000 | 211.34 |
1249257600000 | 214.03 |
1249344000000 | 215.73 |
1249430400000 | 217.58 |
1249516800000 | 215.3 |
1249603200000 | 219.14 |
1249862400000 | 219.82 |
1249948800000 | 215.58 |
1250035200000 | 218.43 |
1250121600000 | 221.03 |
1250208000000 | 219.27 |
1250467200000 | 214.35 |
1250553600000 | 216.58 |
1250640000000 | 215.77 |
1250726400000 | 218.56 |
1250812800000 | 223.49 |
1251072000000 | 226.11 |
1251158400000 | 228.04 |
1251244800000 | 228.38 |
1251331200000 | 227.88 |
1251417600000 | 229.13 |
1251676800000 | 228.01 |
1251763200000 | 222.13 |
1251849600000 | 219.43 |
1251936000000 | 220.86 |
1252022400000 | 223.36 |
1252281600000 | 224.5 |
1252368000000 | 223.82 |
1252454400000 | 224.44 |
1252540800000 | 226.96 |
1252627200000 | 227.52 |
1252886400000 | 227.43 |
1252972800000 | 226.7 |
1253059200000 | 231.22 |
1253145600000 | 230.7 |
1253232000000 | 229.82 |
1253491200000 | 228.96 |
1253577600000 | 230.31 |
1253664000000 | 230.12 |
1253750400000 | 227.13 |
1253836800000 | 226.35 |
1254096000000 | 232.74 |
1254182400000 | 234.7 |
1254268800000 | 235.68 |
1254355200000 | 231.61 |
1254441600000 | 227.65 |
1254700800000 | 229.99 |
1254787200000 | 234.33 |
1254873600000 | 236.01 |
1254960000000 | 237.85 |
1255046400000 | 238.49 |
1255305600000 | 239.47 |
1255392000000 | 235.82 |
1255478400000 | 239.35 |
1255564800000 | 239.17 |
1255651200000 | 235.46 |
1255910400000 | 237.32 |
1255996800000 | 235.09 |
1256083200000 | 232.83 |
1256169600000 | 233.51 |
1256256000000 | 230.82 |
1256515200000 | 224.44 |
1256601600000 | 222.63 |
1256688000000 | 217.04 |
1256774400000 | 223.6 |
1256860800000 | 217.66 |
1257120000000 | 216.76 |
1257206400000 | 217.05 |
1257292800000 | 218.28 |
1257379200000 | 217.89 |
1257465600000 | 218.68 |
1257724800000 | 224.64 |
1257811200000 | 223.7 |
1257897600000 | 226.18 |
1257984000000 | 224.41 |
1258070400000 | 224.89 |
1258329600000 | 226.75 |
1258416000000 | 227.01 |
1258502400000 | 225.7 |
1258588800000 | 222.19 |
1258675200000 | 221.07 |
1258934400000 | 223.84 |
1259020800000 | 222.96 |
1259107200000 | 223.26 |
1259193600000 | 218.48 |
1259280000000 | 217.13 |
1259539200000 | 216.75 |
1259625600000 | 220.19 |
1259712000000 | 220.29 |
1259798400000 | 218.61 |
1259884800000 | 221.08 |
1260144000000 | 220.65 |
1260230400000 | 218.54 |
1260316800000 | 215.76 |
1260403200000 | 218.48 |
1260489600000 | 219.88 |
1260748800000 | 222.01 |
1260835200000 | 222.36 |
1260921600000 | 225.53 |
1261008000000 | 224.75 |
1261094400000 | 224.35 |
1261353600000 | 226.56 |
1261440000000 | 228.97 |
1261526400000 | 229.28 |
1261612800000 | 229.68 |
1261699200000 | 229.65 |
1261958400000 | 230.44 |
1262044800000 | 231.02 |
1262131200000 | 230.37 |
1262217600000 | 230.04 |
1262304000000 | 230.04 |
1262563200000 | 232.74 |
1262649600000 | 235.5 |
1262736000000 | 236.68 |
1262822400000 | 237.46 |
1262908800000 | 238.19 |
1263168000000 | 235.78 |
1263254400000 | 235.14 |
1263340800000 | 235.97 |
1263427200000 | 237.67 |
1263513600000 | 235.82 |
1263772800000 | 236.26 |
1263859200000 | 238.08 |
1263945600000 | 236.12 |
1264032000000 | 233.48 |
1264118400000 | 229.32 |
1264377600000 | 229.23 |
1264464000000 | 229.96 |
1264550400000 | 230.17 |
1264636800000 | 228.62 |
1264723200000 | 228.69 |
1264982400000 | 230.85 |
1265068800000 | 233.54 |
1265155200000 | 232.51 |
1265241600000 | 227.73 |
1265328000000 | 225.09 |
1265587200000 | 222.73 |
1265673600000 | 223.67 |
1265760000000 | 227.03 |
1265846400000 | 227.99 |
1265932800000 | 227.78 |
1266192000000 | 229.42 |
1266278400000 | 231.58 |
1266364800000 | 235.44 |
1266451200000 | 237.11 |
1266537600000 | 237.93 |
1266796800000 | 238.88 |
1266883200000 | 235.91 |
1266969600000 | 237.37 |
1267056000000 | 235.83 |
1267142400000 | 236.53 |
1267401600000 | 239.47 |
1267488000000 | 239.3 |
1267574400000 | 239.4 |
1267660800000 | 241.27 |
1267747200000 | 244.63 |
1268006400000 | 245.14 |
1268092800000 | 245.94 |
1268179200000 | 247.17 |
1268265600000 | 247.41 |
1268352000000 | 247.21 |
1268611200000 | 247.17 |
1268697600000 | 248.48 |
1268784000000 | 251.19 |
1268870400000 | 251.66 |
1268956800000 | 251.24 |
1269216000000 | 250.47 |
1269302400000 | 252.16 |
1269388800000 | 253.85 |
1269475200000 | 255.52 |
1269561600000 | 255.89 |
1269820800000 | 256.75 |
1269907200000 | 256.66 |
1269993600000 | 256.07 |
1270080000000 | 258.93 |
1270166400000 | 259.2 |
1270425600000 | 260.27 |
1270512000000 | 263.03 |
1270598400000 | 262.93 |
1270684800000 | 261.24 |
1270771200000 | 261.6 |
1271030400000 | 260.57 |
1271116800000 | 260.7 |
1271203200000 | 262.97 |
1271289600000 | 263.53 |
1271376000000 | 259.68 |
1271635200000 | 259.31 |
1271721600000 | 262.45 |
1271808000000 | 261.16 |
1271894400000 | 260.27 |
1271980800000 | 260.27 |
1272240000000 | 261.24 |
1272326400000 | 252.61 |
1272412800000 | 251.12 |
1272499200000 | 254.7 |
1272585600000 | 251.5 |
1272844800000 | 254.21 |
1272931200000 | 248.79 |
1273017600000 | 248.77 |
1273104000000 | 244.7 |
1273190400000 | 239.09 |
1273449600000 | 253.32 |
1273536000000 | 253.59 |
1273622400000 | 258.04 |
1273708800000 | 258.46 |
1273795200000 | 252.83 |
1274054400000 | 252.86 |
1274140800000 | 251.49 |
1274227200000 | 247.36 |
1274313600000 | 240.21 |
1274400000000 | 238.82 |
1274659200000 | 238.42 |
1274745600000 | 236.7 |
1274832000000 | 238.25 |
1274918400000 | 248.33 |
1275004800000 | 245.59 |
1275264000000 | 246.96 |
1275350400000 | 245.46 |
1275436800000 | 248.24 |
1275523200000 | 249.94 |
1275609600000 | 244.27 |
1275868800000 | 241.99 |
1275955200000 | 242.97 |
1276041600000 | 242.27 |
1276128000000 | 247.94 |
1276214400000 | 248.96 |
1276473600000 | 249.27 |
1276560000000 | 252.84 |
1276646400000 | 253.93 |
1276732800000 | 253.95 |
1276819200000 | 254 |
1277078400000 | 255.32 |
1277164800000 | 254.62 |
1277251200000 | 251.7 |
1277337600000 | 247.52 |
1277424000000 | 249.14 |
1277683200000 | 249.6 |
1277769600000 | 243.82 |
1277856000000 | 241.31 |
1277942400000 | 235.92 |
1278028800000 | 234.08 |
1278288000000 | 233.98 |
1278374400000 | 236.55 |
1278460800000 | 241.37 |
1278547200000 | 244.12 |
1278633600000 | 247.25 |
1278892800000 | 246.71 |
1278979200000 | 249.44 |
1279065600000 | 248.28 |
1279152000000 | 244.02 |
1279238400000 | 237.2 |
1279497600000 | 235.79 |
1279584000000 | 237.83 |
1279670400000 | 237.83 |
1279756800000 | 242.42 |
1279843200000 | 244.85 |
1280102400000 | 245.27 |
1280188800000 | 247.27 |
1280275200000 | 246.16 |
1280361600000 | 246.79 |
1280448000000 | 246.81 |
1280707200000 | 287.87 |
1280793600000 | 285 |
1280880000000 | 288.48 |
1280966400000 | 289.51 |
1281052800000 | 284.46 |
1281312000000 | 248.6 |
1281398400000 | 247.72 |
1281484800000 | 243.1 |
1281571200000 | 240.9 |
1281657600000 | 242.18 |
1281916800000 | 240.49 |
1282003200000 | 243.52 |
1282089600000 | 243.76 |
1282176000000 | 239.98 |
1282262400000 | 239.49 |
1282521600000 | 240.29 |
1282608000000 | 236.5 |
1282694400000 | 236.07 |
1282780800000 | 235.02 |
1282867200000 | 239.38 |
1283126400000 | 238.39 |
1283212800000 | 237.9 |
1283299200000 | 244.25 |
1283385600000 | 245.59 |
1283472000000 | 248.78 |
1283731200000 | 249.57 |
1283817600000 | 248.04 |
1283904000000 | 249.04 |
1283990400000 | 251.4 |
1284076800000 | 252.2 |
1284336000000 | 254.21 |
1284422400000 | 253.09 |
1284508800000 | 252.56 |
1284595200000 | 249.89 |
1284681600000 | 249.34 |
1284940800000 | 252.63 |
1285027200000 | 251.34 |
1285113600000 | 244.54 |
1285200000000 | 242.91 |
1285286400000 | 245.44 |
1285545600000 | 244.73 |
1285632000000 | 244.65 |
1285718400000 | 243.26 |
1285804800000 | 241.26 |
1285891200000 | 240 |
1286150400000 | 239 |
1286236800000 | 241.73 |
1286323200000 | 242.73 |
1286409600000 | 242.52 |
1286496000000 | 242.59 |
1286755200000 | 243.06 |
1286841600000 | 243.61 |
1286928000000 | 245.11 |
1287014400000 | 244.91 |
1287100800000 | 244.22 |
1287360000000 | 246.87 |
1287446400000 | 246.07 |
1287532800000 | 245.77 |
1287619200000 | 246.11 |
1287705600000 | 246.04 |
1287964800000 | 246.13 |
1288051200000 | 246.77 |
1288137600000 | 245.84 |
1288224000000 | 245.24 |
1288310400000 | 244.63 |
1288569600000 | 245.04 |
1288656000000 | 244.54 |
1288742400000 | 244.69 |
1288828800000 | 249.22 |
1288915200000 | 252.93 |
1289174400000 | 253.24 |
1289260800000 | 251.85 |
1289347200000 | 253.82 |
1289433600000 | 252.08 |
1289520000000 | 249.93 |
1289779200000 | 252.22 |
1289865600000 | 248.05 |
1289952000000 | 249.02 |
1290038400000 | 251.86 |
1290124800000 | 250.36 |
1290384000000 | 248.14 |
1290470400000 | 245.62 |
1290556800000 | 247.65 |
1290643200000 | 248.26 |
1290729600000 | 246.62 |
1290988800000 | 246.55 |
1291075200000 | 245.05 |
1291161600000 | 249.81 |
1291248000000 | 253.69 |
1291334400000 | 250.89 |
1291593600000 | 251.59 |
1291680000000 | 251.68 |
1291766400000 | 256.68 |
1291852800000 | 261.31 |
1291939200000 | 262.0899 |
1292198400000 | 260.85 |
1292284800000 | 261.1 |
1292371200000 | 259.97 |
1292457600000 | 262.12 |
1292544000000 | 262.2799 |
1292803200000 | 263.8399 |
1292889600000 | 266.2 |
1292976000000 | 267.64 |
1293062400000 | 267.44 |
1293148800000 | 266.51 |
1293408000000 | 265.77 |
1293494400000 | 266.77 |
1293580800000 | 266.69 |
1293667200000 | 262.88 |
1293753600000 | 261.77 |
1294012800000 | 264.94 |
1294099200000 | 266.08 |
1294185600000 | 268.75 |
1294272000000 | 271.41 |
1294358400000 | 271.2 |
1294617600000 | 268.7799 |
1294704000000 | 270.0299 |
1294790400000 | 272.79 |
1294876800000 | 270.35 |
1294963200000 | 270.87 |
1295222400000 | 271.91 |
1295308800000 | 271.68 |
1295395200000 | 267.43 |
1295481600000 | 268.15 |
1295568000000 | 267.2799 |
1295827200000 | 268.31 |
1295913600000 | 268.58 |
1296000000000 | 269.05 |
1296086400000 | 272.06 |
1296172800000 | 269.64 |
1296432000000 | 268.6 |
1296518400000 | 273.2799 |
1296604800000 | 272.5899 |
1296691200000 | 275.16 |
1296777600000 | 279.37 |
1297036800000 | 282.47 |
1297123200000 | 282.85 |
1297209600000 | 280.8399 |
1297296000000 | 281.08 |
1297382400000 | 282.74 |
1297641600000 | 283.89 |
1297728000000 | 284.23 |
1297814400000 | 287.67 |
1297900800000 | 289.14 |
1297987200000 | 289.24 |
1298246400000 | 286.2 |
1298332800000 | 281.19 |
1298419200000 | 277.92 |
1298505600000 | 275.74 |
1298592000000 | 279.99 |
1298851200000 | 282.22 |
1298937600000 | 279.11 |
1299024000000 | 274.75 |
1299110400000 | 276.97 |
1299196800000 | 276.94 |
1299456000000 | 274.2799 |
1299542400000 | 277.58 |
1299628800000 | 278.12 |
1299715200000 | 274.06 |
1299801600000 | 271.5 |
1300060800000 | 263.13 |
1300147200000 | 257.2799 |
1300233600000 | 255.16 |
1300320000000 | 258.52 |
1300406400000 | 258.15 |
1300665600000 | 262.9 |
1300752000000 | 263.5299 |
1300838400000 | 264.8 |
1300924800000 | 265.41 |
1301011200000 | 265.86 |
1301270400000 | 265.99 |
1301356800000 | 266 |
1301443200000 | 267.64 |
1301529600000 | 265.39 |
1301616000000 | 269.08 |
1301875200000 | 268.36 |
1301961600000 | 267.94 |
1302048000000 | 268.96 |
1302134400000 | 269.3 |
1302220800000 | 268.5 |
1302480000000 | 268.6 |
1302566400000 | 265.27 |
1302652800000 | 265.24 |
1302739200000 | 264.23 |
1302825600000 | 264.48 |
1303084800000 | 261.35 |
1303171200000 | 260.98 |
1303257600000 | 262.81 |
1303344000000 | 265 |
1303776000000 | 265.46 |
1303862400000 | 266.58 |
1303948800000 | 268.4 |
1304035200000 | 268.68 |
1304294400000 | 268.17 |
1304380800000 | 267.83 |
1304467200000 | 264.7799 |
1304553600000 | 265.92 |
1304640000000 | 269.08 |
1304899200000 | 270.14 |
1304985600000 | 271.94 |
1305072000000 | 272.08 |
1305158400000 | 271.39 |
1305244800000 | 268.0299 |
1305504000000 | 266.49 |
1305590400000 | 265.99 |
1305676800000 | 266.18 |
1305763200000 | 267.74 |
1305849600000 | 267.1 |
1306108800000 | 263.77 |
1306195200000 | 261.5 |
1306281600000 | 263.37 |
1306368000000 | 263.91 |
1306454400000 | 263.82 |
1306713600000 | 263.31 |
1306800000000 | 264.74 |
1306886400000 | 260.16 |
1306972800000 | 258.37 |
1307059200000 | 255.99 |
1307318400000 | 252.95 |
1307404800000 | 252.77 |
1307491200000 | 251.34 |
1307577600000 | 254.49 |
1307664000000 | 253.36 |
1307923200000 | 253.58 |
1308009600000 | 255.56 |
1308096000000 | 252.98 |
1308182400000 | 253.01 |
1308268800000 | 252.83 |
1308528000000 | 252.3 |
1308614400000 | 255.45 |
1308700800000 | 253.75 |
1308787200000 | 253.92 |
1308873600000 | 251.61 |
1309132800000 | 250.44 |
1309219200000 | 252.03 |
1309305600000 | 256.42 |
1309392000000 | 258.44 |
1309478400000 | 261.39 |
1309737600000 | 261.67 |
1309824000000 | 261.37 |
1309910400000 | 261.82 |
1309996800000 | 262.8399 |
1310083200000 | 262.24 |
1310342400000 | 257.68 |
1310428800000 | 255.51 |
1310515200000 | 255.62 |
1310601600000 | 253.25 |
1310688000000 | 251.76 |
1310947200000 | 247.19 |
1311033600000 | 248.23 |
1311120000000 | 251.76 |
1311206400000 | 254.8 |
1311292800000 | 255.73 |
1311552000000 | 252.9 |
1311638400000 | 251.65 |
1311724800000 | 248.33 |
1311811200000 | 249.65 |
1311897600000 | 247.6 |
1312156800000 | 248.5 |
1312243200000 | 242.39 |
1312329600000 | 239.28 |
1312416000000 | 232.24 |
1312502400000 | 226.97 |
1312761600000 | 214.5 |
1312848000000 | 221.45 |
1312934400000 | 211 |
1313020800000 | 217.78 |
1313107200000 | 222.2 |
1313366400000 | 224.05 |
1313452800000 | 222.97 |
1313539200000 | 223.66 |
1313625600000 | 214.68 |
1313712000000 | 209.63 |
1313971200000 | 209.77 |
1314057600000 | 212.61 |
1314144000000 | 215.87 |
1314230400000 | 213.15 |
1314316800000 | 211.79 |
1314576000000 | 216.49 |
1314662400000 | 218.71 |
1314748800000 | 223.67 |
1314835200000 | 223.65 |
1314921600000 | 216.61 |
1315180800000 | 211.79 |
1315267200000 | 208.33 |
1315353600000 | 216.07 |
1315440000000 | 215.11 |
1315526400000 | 210.75 |
1315785600000 | 207.9199 |
1315872000000 | 209.29 |
1315958400000 | 210.96 |
1316044800000 | 215.79 |
1316131200000 | 218.12 |
1316390400000 | 214.01 |
1316476800000 | 213.74 |
1316563200000 | 207.66 |
1316649600000 | 201.1399 |
1316736000000 | 201.05 |
1316995200000 | 209.85 |
1317081600000 | 215.49 |
1317168000000 | 213.34 |
1317254400000 | 218.26 |
1317340800000 | 216.11 |
1317600000000 | 210.79 |
1317686400000 | 209.55 |
1317772800000 | 216.31 |
1317859200000 | 222.72 |
1317945600000 | 219.92 |
1318204800000 | 224.54 |
1318291200000 | 224.58 |
1318377600000 | 228.25 |
1318464000000 | 225.78 |
1318550400000 | 226.26 |
1318809600000 | 223.28 |
1318896000000 | 226.15 |
1318982400000 | 226.9 |
1319068800000 | 226.56 |
1319155200000 | 230.47 |
1319414400000 | 235.18 |
1319500800000 | 230.8 |
1319587200000 | 233.41 |
1319673600000 | 243.4 |
1319760000000 | 241.18 |
1320019200000 | 235.98 |
1320105600000 | 226.88 |
1320192000000 | 229.57 |
1320278400000 | 233.96 |
1320364800000 | 231.76 |
1320624000000 | 231.08 |
1320710400000 | 232.99 |
1320796800000 | 227.52 |
1320883200000 | 227.01 |
1320969600000 | 231.08 |
1321228800000 | 229.61 |
1321315200000 | 229.18 |
1321401600000 | 226.68 |
1321488000000 | 223.63 |
1321574400000 | 222.53 |
1321833600000 | 217.25 |
1321920000000 | 215.29 |
1322006400000 | 211.67 |
1322092800000 | 211.93 |
1322179200000 | 212.95 |
1322438400000 | 220.67 |
1322524800000 | 222.57 |
1322611200000 | 229.98 |
1322697600000 | 229.37 |
1322784000000 | 232.88 |
1323043200000 | 235.99 |
1323129600000 | 236.13 |
1323216000000 | 236.35 |
1323302400000 | 231.01 |
1323388800000 | 233.04 |
1323648000000 | 229.13 |
1323734400000 | 228.11 |
1323820800000 | 226.67 |
1323907200000 | 227.35 |
1323993600000 | 226.63 |
1324252800000 | 224.18 |
1324339200000 | 229.2 |
1324425600000 | 230.51 |
1324512000000 | 232.73 |
1324598400000 | 234.82 |
1324944000000 | 234.28 |
1325030400000 | 232.38 |
1325116800000 | 234.47 |
1325203200000 | 234.92 |
1325462400000 | 236.4 |
1325548800000 | 239.45 |
1325635200000 | 239.99 |
1325721600000 | 239.62 |
1325808000000 | 239.23 |
1326067200000 | 238.02 |
1326153600000 | 243.09 |
1326240000000 | 245.88 |
1326326400000 | 245.87 |
1326412800000 | 245.69 |
1326672000000 | 246.49 |
1326758400000 | 247.38 |
1326844800000 | 248.33 |
1326931200000 | 252.73 |
1327017600000 | 254.47 |
1327276800000 | 255.05 |
1327363200000 | 254.18 |
1327449600000 | 254.39 |
1327536000000 | 252.53 |
1327622400000 | 251.58 |
1327881600000 | 248.94 |
1327968000000 | 250.54 |
1328054400000 | 254.45 |
1328140800000 | 256.17 |
1328227200000 | 260.8399 |
1328486400000 | 260.42 |
1328572800000 | 259.12 |
1328659200000 | 259.77 |
1328745600000 | 258.43 |
1328832000000 | 255.85 |
1329091200000 | 258.29 |
1329177600000 | 257.51 |
1329264000000 | 259.65 |
1329350400000 | 260.74 |
1329436800000 | 261.31 |
1329696000000 | 261.62 |
1329782400000 | 260.71 |
1329868800000 | 258.27 |
1329955200000 | 258.65 |
1330041600000 | 257.35 |
1330300800000 | 258.39 |
1330387200000 | 258.51 |
1330473600000 | 258.85 |
1330560000000 | 261.48 |
1330646400000 | 262.69 |
1330905600000 | 261.89 |
1330992000000 | 256.11 |
1331078400000 | 256.85 |
1331164800000 | 258.04 |
1331251200000 | 261.56 |
1331510400000 | 260.61 |
1331596800000 | 266.4 |
1331683200000 | 270.6 |
1331769600000 | 273.3399 |
1331856000000 | 273.37 |
1332115200000 | 273.0299 |
1332201600000 | 271.3399 |
1332288000000 | 270.08 |
1332374400000 | 267.44 |
1332460800000 | 267.4 |
1332720000000 | 269.38 |
1332806400000 | 269.52 |
1332892800000 | 268.45 |
1332979200000 | 265.13 |
1333065600000 | 265.64 |
1333324800000 | 268.6 |
1333411200000 | 265.52 |
1333497600000 | 264.01 |
1333584000000 | 264.45 |
1334016000000 | 256.06 |
1334102400000 | 257.18 |
1334188800000 | 260.0299 |
1334275200000 | 256.92 |
1334534400000 | 256.8 |
1334620800000 | 260.89 |
1334707200000 | 259.74 |
1334793600000 | 259.29 |
1334880000000 | 259.07 |
1335139200000 | 256.21 |
1335225600000 | 257.51 |
1335312000000 | 261.51 |
1335398400000 | 261.8 |
1335484800000 | 262.47 |
1335744000000 | 261.36 |
1335830400000 | 261.99 |
1335916800000 | 262.23 |
1336003200000 | 260.44 |
1336089600000 | 257.04 |
1336348800000 | 257.91 |
1336435200000 | 255.76 |
1336521600000 | 254.55 |
1336608000000 | 256.8 |
1336694400000 | 256.26 |
1336953600000 | 253.51 |
1337040000000 | 251.72 |
1337126400000 | 249.73 |
1337212800000 | 246.05 |
1337299200000 | 242.81 |
1337558400000 | 244.2 |
1337644800000 | 247.46 |
1337731200000 | 246.33 |
1337817600000 | 247.73 |
1337904000000 | 248.06 |
1338163200000 | 247.62 |
1338249600000 | 249.46 |
1338336000000 | 246.36 |
1338422400000 | 246.86 |
1338508800000 | 241.13 |
1338768000000 | 238.38 |
1338854400000 | 241.05 |
1338940800000 | 248.06 |
1339027200000 | 248.93 |
1339113600000 | 249.4 |
1339372800000 | 247.81 |
1339459200000 | 249.5 |
1339545600000 | 247.1 |
1339632000000 | 248.7 |
1339718400000 | 251.64 |
1339977600000 | 251.8 |
1340064000000 | 254.86 |
1340150400000 | 256.2799 |
1340236800000 | 254.37 |
1340323200000 | 254.65 |
1340582400000 | 250.41 |
1340668800000 | 251.43 |
1340755200000 | 254.84 |
1340841600000 | 255.7 |
1340928000000 | 259.86 |
1341187200000 | 263.13 |
1341273600000 | 265.77 |
1341360000000 | 266.15 |
1341446400000 | 265.88 |
1341532800000 | 264.18 |
1341792000000 | 262.94 |
1341878400000 | 263.55 |
1341964800000 | 264.63 |
1342051200000 | 262.93 |
1342137600000 | 265.5299 |
1342396800000 | 265.45 |
1342483200000 | 266.93 |
1342569600000 | 267.97 |
1342656000000 | 269.64 |
1342742400000 | 266.16 |
1343001600000 | 259.94 |
1343088000000 | 257.92 |
1343174400000 | 257.18 |
1343260800000 | 260.13 |
1343347200000 | 264.41 |
1343606400000 | 269.16 |
1343692800000 | 266.86 |
1343779200000 | 266.76 |
1343865600000 | 266.01 |
1343952000000 | 270.0299 |
1344211200000 | 270.91 |
1344297600000 | 273.74 |
1344384000000 | 275.23 |
1344470400000 | 276.93 |
1344556800000 | 277.55 |
1344816000000 | 277.04 |
1344902400000 | 278.71 |
1344988800000 | 279.26 |
1345075200000 | 280.33 |
1345161600000 | 282.41 |
1345420800000 | 281.36 |
1345507200000 | 280.58 |
1345593600000 | 279.3399 |
1345680000000 | 276.3 |
1345766400000 | 277.14 |
1346025600000 | 277.2799 |
1346112000000 | 275.44 |
1346198400000 | 276.0299 |
1346284800000 | 274.81 |
1346371200000 | 274.95 |
1346630400000 | 275.75 |
1346716800000 | 275.54 |
1346803200000 | 275.5299 |
1346889600000 | 280.7 |
1346976000000 | 281.8 |
1347235200000 | 281.39 |
1347321600000 | 282.02 |
1347408000000 | 283.2799 |
1347494400000 | 285.5899 |
1347580800000 | 287.26 |
1347840000000 | 285.64 |
1347926400000 | 284.0899 |
1348012800000 | 283.89 |
1348099200000 | 283.64 |
1348185600000 | 283.99 |
1348444800000 | 284.3399 |
1348531200000 | 282.91 |
1348617600000 | 280.24 |
1348704000000 | 281.79 |
1348790400000 | 279.69 |
1349049600000 | 282.32 |
1349136000000 | 282.08 |
1349222400000 | 282.87 |
1349308800000 | 284.16 |
1349395200000 | 285.5299 |
1349654400000 | 285.5 |
1349740800000 | 284.54 |
1349827200000 | 282.99 |
1349913600000 | 284.44 |
1350000000000 | 283.46 |
1350259200000 | 286.06 |
1350345600000 | 289.66 |
1350432000000 | 290.96 |
1350518400000 | 293.57 |
1350604800000 | 290.64 |
1350864000000 | 289.99 |
1350950400000 | 286.74 |
1351036800000 | 286.5 |
1351123200000 | 288.2799 |
1351209600000 | 286.96 |
1351468800000 | 285.26 |
1351555200000 | 285.5299 |
1351641600000 | 286.97 |
1351728000000 | 289.25 |
1351814400000 | 288.91 |
1352073600000 | 289.02 |
1352160000000 | 291.3399 |
1352246400000 | 287.11 |
1352332800000 | 285.95 |
1352419200000 | 285.83 |
1352678400000 | 285.21 |
1352764800000 | 285.0299 |
1352851200000 | 282.9 |
1352937600000 | 281.55 |
1353024000000 | 282.37 |
1353283200000 | 285.85 |
1353369600000 | 287.27 |
1353456000000 | 288.44 |
1353542400000 | 288.49 |
1353628800000 | 289.7799 |
1353888000000 | 288.44 |
1353974400000 | 288.49 |
1354060800000 | 289.48 |
1354147200000 | 290.77 |
1354233600000 | 290 |
1354492800000 | 288.9 |
1354579200000 | 289.21 |
1354665600000 | 291.19 |
1354752000000 | 293.37 |
1354838400000 | 295.05 |
1355097600000 | 294.4 |
1355184000000 | 294.56 |
1355270400000 | 295.4 |
1355356800000 | 293.74 |
1355443200000 | 292.2 |
1355702400000 | 293.41 |
1355788800000 | 294.51 |
1355875200000 | 295.61 |
1355961600000 | 297.55 |
1356048000000 | 295.88 |
1356307200000 | 295.4 |
1356566400000 | 294.66 |
1356652800000 | 292.46 |
1356912000000 | 294.99 |
1357084800000 | 301.82 |
1357171200000 | 305.2 |
1357257600000 | 307.93 |
1357516800000 | 306.24 |
1357603200000 | 305.44 |
1357689600000 | 306.63 |
1357776000000 | 306.44 |
1357862400000 | 304.75 |
1358121600000 | 304.19 |
1358208000000 | 303.9 |
1358294400000 | 302.77 |
1358380800000 | 303.02 |
1358467200000 | 304.29 |
1358726400000 | 304.29 |
1358812800000 | 306.92 |
1358899200000 | 305.76 |
1358985600000 | 305.73 |
1359072000000 | 304.98 |
1359331200000 | 305.23 |
1359417600000 | 306.0299 |
1359504000000 | 304.5899 |
1359590400000 | 304.2799 |
1359676800000 | 303.74 |
1359936000000 | 301.41 |
1360022400000 | 303.64 |
1360108800000 | 303.2 |
1360195200000 | 304.08 |
1360281600000 | 306.25 |
1360540800000 | 306.5299 |
1360627200000 | 306.64 |
1360713600000 | 307.92 |
1360800000000 | 309.3 |
1360886400000 | 308.26 |
1361145600000 | 309.21 |
1361232000000 | 312.33 |
1361318400000 | 309.49 |
1361404800000 | 308.74 |
1361491200000 | 312.91 |
1361750400000 | 308.42 |
1361836800000 | 308.12 |
1361923200000 | 311.2799 |
1362009600000 | 314.2799 |
1362096000000 | 315.12 |
1362355200000 | 314.8399 |
1362441600000 | 318.86 |
1362528000000 | 320.79 |
1362614400000 | 319.93 |
1362700800000 | 324.49 |
1362960000000 | 325.06 |
1363046400000 | 324.75 |
1363132800000 | 327.22 |
1363219200000 | 329.91 |
1363305600000 | 328.35 |
1363564800000 | 325.89 |
1363651200000 | 325.67 |
1363737600000 | 326.2 |
1363824000000 | 324.64 |
1363910400000 | 324.19 |
1364169600000 | 324.43 |
1364256000000 | 326.92 |
1364342400000 | 326.14 |
1364428800000 | 326.46 |
1364860800000 | 329.48 |
1364947200000 | 325.54 |
1365033600000 | 323.85 |
1365120000000 | 318.57 |
1365379200000 | 320.12 |
1365465600000 | 320.54 |
1365552000000 | 325.62 |
1365638400000 | 328.02 |
1365724800000 | 327.36 |
1365984000000 | 321.97 |
1366070400000 | 322.89 |
1366156800000 | 319.72 |
1366243200000 | 316.23 |
1366329600000 | 318.6 |
1366588800000 | 320.15 |
1366675200000 | 328.82 |
1366761600000 | 332.46 |
1366848000000 | 335.44 |
1366934400000 | 333.66 |
1367193600000 | 334.51 |
1367280000000 | 333.99 |
1367366400000 | 332.42 |
1367452800000 | 337.06 |
1367539200000 | 340.92 |
1367798400000 | 343.58 |
1367884800000 | 345.35 |
1367971200000 | 347.15 |
1368057600000 | 347.23 |
1368144000000 | 349.86 |
1368403200000 | 350.26 |
1368489600000 | 353.61 |
1368576000000 | 357.56 |
1368662400000 | 354.75 |
1368748800000 | 357.9 |
1369008000000 | 358.07 |
1369094400000 | 356.2799 |
1369180800000 | 355.13 |
1369267200000 | 349.0299 |
1369353600000 | 348.13 |
1369612800000 | 347.23 |
1369699200000 | 352.24 |
1369785600000 | 350.21 |
1369872000000 | 352.07 |
1369958400000 | 349.33 |
1370217600000 | 346.12 |
1370304000000 | 345.48 |
1370390400000 | 338.63 |
1370476800000 | 336.31 |
1370563200000 | 342.25 |
1370822400000 | 342.94 |
1370908800000 | 337.64 |
1370995200000 | 334.91 |
1371081600000 | 338.46 |
1371168000000 | 336.5899 |
1371427200000 | 340.52 |
1371513600000 | 341.44 |
1371600000000 | 339.7 |
1371686400000 | 335.91 |
1371772800000 | 334 |
1372032000000 | 329.52 |
1372118400000 | 333.82 |
1372204800000 | 339.83 |
1372291200000 | 342.5299 |
1372377600000 | 342.01 |
1372636800000 | 345.69 |
1372723200000 | 344.76 |
1372809600000 | 344.24 |
1372896000000 | 348.69 |
1372982400000 | 351.8399 |
1373241600000 | 355.17 |
1373328000000 | 359.63 |
1373414400000 | 359.14 |
1373500800000 | 358.33 |
1373587200000 | 359.17 |
1373846400000 | 359.89 |
1373932800000 | 357.0299 |
1374019200000 | 359.18 |
1374105600000 | 362.61 |
1374192000000 | 361.77 |
1374451200000 | 363.58 |
1374537600000 | 360.56 |
1374624000000 | 360.13 |
1374710400000 | 359.5 |
1374796800000 | 357.9 |
1375056000000 | 357.2 |
1375142400000 | 357.14 |
1375228800000 | 356.04 |
1375315200000 | 363.14 |
1375401600000 | 364.88 |
1375660800000 | 364.76 |
1375747200000 | 361.23 |
1375833600000 | 359.4 |
1375920000000 | 360.45 |
1376006400000 | 361.1 |
1376265600000 | 361.91 |
1376352000000 | 363.54 |
1376438400000 | 363.8 |
1376524800000 | 359.4 |
1376611200000 | 358.8 |
1376870400000 | 355.72 |
1376956800000 | 352.2 |
1377043200000 | 350.57 |
1377129600000 | 354.64 |
1377216000000 | 354.96 |
1377475200000 | 353.73 |
1377561600000 | 345.76 |
1377648000000 | 345.45 |
1377734400000 | 348.54 |
1377820800000 | 346.25 |
1378080000000 | 349.12 |
1378166400000 | 351.2 |
1378252800000 | 352.04 |
1378339200000 | 354.97 |
1378425600000 | 354.26 |
1378684800000 | 356.65 |
1378771200000 | 361.35 |
1378857600000 | 362.43 |
1378944000000 | 360.7 |
1379030400000 | 361.9 |
1379289600000 | 364.44 |
1379376000000 | 364.82 |
1379462400000 | 366.41 |
1379548800000 | 362.04 |
1379635200000 | 361.33 |
1379894400000 | 360.2 |
1379980800000 | 360.3399 |
1380067200000 | 361.18 |
1380153600000 | 361.61 |
1380240000000 | 359.68 |
1380499200000 | 356.16 |
1380585600000 | 359.3399 |
1380672000000 | 358.14 |
1380758400000 | 355.57 |
1380844800000 | 358.0299 |
1381104000000 | 355.6 |
1381190400000 | 351.98 |
1381276800000 | 353.6 |
1381363200000 | 361.77 |
1381449600000 | 363.14 |
1381708800000 | 363.97 |
1381795200000 | 365.96 |
1381881600000 | 370.96 |
1381968000000 | 370.91 |
1382054400000 | 372.96 |
1382313600000 | 372.5299 |
1382400000000 | 372.9 |
1382486400000 | 369.93 |
1382572800000 | 370.6 |
1382659200000 | 369.8 |
1382918400000 | 369.32 |
1383004800000 | 372.21 |
1383091200000 | 371.89 |
1383177600000 | 374.54 |
1383264000000 | 374.52 |
1383523200000 | 375.43 |
1383609600000 | 373.62 |
1383696000000 | 374.92 |
1383782400000 | 375.71 |
1383868800000 | 380.38 |
1384128000000 | 380.91 |
1384214400000 | 377.8399 |
1384300800000 | 378.48 |
1384387200000 | 381.6 |
1384473600000 | 383.0299 |
1384732800000 | 383.5899 |
1384819200000 | 382.2799 |
1384905600000 | 382.08 |
1384992000000 | 384.5899 |
1385078400000 | 385.07 |
1385337600000 | 385.21 |
1385424000000 | 383.87 |
1385510400000 | 384.54 |
1385596800000 | 384.96 |
1385683200000 | 384.1 |
1385942400000 | 384.06 |
1386028800000 | 379.0899 |
1386115200000 | 377.43 |
1386201600000 | 373 |
1386288000000 | 376.49 |
1386547200000 | 375.81 |
1386633600000 | 373.2 |
1386720000000 | 369.04 |
1386806400000 | 367.3 |
1386892800000 | 368.18 |
1387152000000 | 370.0899 |
1387238400000 | 368.71 |
1387324800000 | 373.3399 |
1387411200000 | 379.23 |
1387497600000 | 381.76 |
1387756800000 | 383.79 |
1387843200000 | 385.67 |
1388102400000 | 385.73 |
1388361600000 | 385.07 |
1388448000000 | 386.92 |
1388620800000 | 385.38 |
1388707200000 | 385.8 |
1388966400000 | 383.82 |
1389052800000 | 385.86 |
1389139200000 | 387.05 |
1389225600000 | 388.08 |
1389312000000 | 386.77 |
1389571200000 | 384.02 |
1389657600000 | 384.13 |
1389744000000 | 390.01 |
1389830400000 | 388.25 |
1389916800000 | 389.3 |
1390176000000 | 387.75 |
1390262400000 | 387.55 |
1390348800000 | 386.0899 |
1390435200000 | 378.1 |
1390521600000 | 368.69 |
1390780800000 | 365.61 |
1390867200000 | 370.11 |
1390953600000 | 368.14 |
1391040000000 | 371.7 |
1391126400000 | 369.62 |
1391385600000 | 361.16 |
1391472000000 | 362.14 |
1391558400000 | 363 |
1391644800000 | 365.97 |
1391731200000 | 370.41 |
1391990400000 | 369.44 |
1392076800000 | 373.83 |
1392163200000 | 378.19 |
1392249600000 | 377.8 |
1392336000000 | 379.04 |
1392595200000 | 379.44 |
1392681600000 | 379.88 |
1392768000000 | 377.85 |
1392854400000 | 378.16 |
1392940800000 | 378.33 |
1393200000000 | 379.87 |
1393286400000 | 379.83 |
1393372800000 | 379.72 |
1393459200000 | 379.3 |
1393545600000 | 379.37 |
1393804800000 | 374.5 |
1393891200000 | 380.97 |
1393977600000 | 382.46 |
1394064000000 | 383.4 |
1394150400000 | 382.22 |
1394409600000 | 380.79 |
1394496000000 | 381.1 |
1394582400000 | 378.73 |
1394668800000 | 374.33 |
1394755200000 | 371.01 |
1395014400000 | 374.2799 |
1395100800000 | 376.43 |
1395187200000 | 374.17 |
1395273600000 | 378.1 |
1395360000000 | 377.5899 |
1395619200000 | 375.68 |
1395705600000 | 378.46 |
1395792000000 | 379.69 |
1395878400000 | 379.47 |
1395964800000 | 379.18 |
1396224000000 | 381.7 |
1396310400000 | 384.23 |
1396396800000 | 385.96 |
1396483200000 | 387.7 |
1396569600000 | 388.3 |
1396828800000 | 381.47 |
1396915200000 | 379.55 |
1397001600000 | 381.21 |
1397088000000 | 376.1 |
1397174400000 | 372.2799 |
1397433600000 | 373.99 |
1397520000000 | 372.75 |
1397606400000 | 378.11 |
1397692800000 | 380.3 |
1398124800000 | 383.64 |
1398211200000 | 382.9 |
1398297600000 | 384.42 |
1398384000000 | 381.7 |
1398643200000 | 381.64 |
1398729600000 | 387.25 |
1398816000000 | 386.19 |
1398902400000 | 387.27 |
1398988800000 | 387.18 |
1399248000000 | 386.0299 |
1399334400000 | 382.5899 |
1399420800000 | 384.81 |
1399507200000 | 388.4 |
1399593600000 | 389.12 |
1399852800000 | 391.86 |
1399939200000 | 394.21 |
1400025600000 | 392.31 |
1400112000000 | 387.94 |
1400198400000 | 387.17 |
1400457600000 | 387.11 |
1400544000000 | 387.07 |
1400630400000 | 390.33 |
1400716800000 | 391.63 |
1400803200000 | 392.67 |
1401062400000 | 393.5 |
1401148800000 | 396.14 |
1401235200000 | 396.58 |
1401321600000 | 396.96 |
1401408000000 | 396.58 |
1401667200000 | 398.45 |
1401753600000 | 397.87 |
1401840000000 | 400.22 |
1401926400000 | 402.16 |
1402012800000 | 404.05 |
1402272000000 | 405.3399 |
1402358400000 | 406.3399 |
1402444800000 | 405.68 |
1402531200000 | 403.35 |
1402617600000 | 403.24 |
1402876800000 | 401.38 |
1402963200000 | 403.4 |
1403049600000 | 404.07 |
1403136000000 | 404.66 |
1403222400000 | 404.62 |
1403481600000 | 403.25 |
1403568000000 | 401.61 |
1403654400000 | 399.95 |
1403740800000 | 401.07 |
1403827200000 | 400.57 |
1404086400000 | 399.3399 |
1404172800000 | 402.97 |
1404259200000 | 404.2799 |
1404345600000 | 408.74 |
1404432000000 | 409.43 |
1404691200000 | 407.35 |
1404777600000 | 403.7799 |
1404864000000 | 403.46 |
1404950400000 | 401.51 |
1405036800000 | 402.58 |
1405296000000 | 404.7 |
1405382400000 | 405.3399 |
1405468800000 | 408.11 |
1405555200000 | 404.91 |
1405641600000 | 406.18 |
1405900800000 | 404.55 |
1405987200000 | 407.67 |
1406073600000 | 408.83 |
1406160000000 | 409.7799 |
1406246400000 | 407.77 |
1406505600000 | 407.64 |
1406592000000 | 406.36 |
1406678400000 | 404.64 |
1406764800000 | 399.72 |
1406851200000 | 395.99 |
1407110400000 | 397.87 |
1407196800000 | 397.27 |
1407283200000 | 397.18 |
1407369600000 | 395.72 |
1407456000000 | 394.79 |
1407715200000 | 399.0899 |
1407801600000 | 401.33 |
1407888000000 | 402.99 |
1407974400000 | 405.54 |
1408060800000 | 404.08 |
1408320000000 | 407.11 |
1408406400000 | 409.11 |
1408492800000 | 410.17 |
1408579200000 | 413.95 |
1408665600000 | 413.8 |
1408924800000 | 417.55 |
1409011200000 | 418.63 |
1409097600000 | 419.48 |
1409184000000 | 417.9 |
1409270400000 | 419.79 |
1409529600000 | 420.64 |
1409616000000 | 422.06 |
1409702400000 | 423.45 |
1409788800000 | 428.43 |
1409875200000 | 427.78 |
1410134400000 | 426.52 |
1410220800000 | 424.67 |
1410307200000 | 425.81 |
1410393600000 | 425.44 |
1410480000000 | 425.29 |
1410739200000 | 425.36 |
1410825600000 | 424.83 |
1410912000000 | 425.75 |
1410998400000 | 431.15 |
1411084800000 | 434.33 |
1411344000000 | 432.61 |
1411430400000 | 428.55 |
1411516800000 | 432.11 |
1411603200000 | 429.53 |
1411689600000 | 431.23 |
1411948800000 | 429.34 |
1412035200000 | 429.16 |
1412121600000 | 425.58 |
1412208000000 | 421.62 |
1412294400000 | 428.77 |
1412553600000 | 427.47 |
1412640000000 | 421.31 |
1412726400000 | 422.21 |
1412812800000 | 417.06 |
1412899200000 | 413.91 |
1413158400000 | 411.52 |
1413244800000 | 411.62 |
1413331200000 | 401.93 |
1413417600000 | 398.96 |
1413504000000 | 406.39 |
1413763200000 | 406.29 |
1413849600000 | 413.94 |
1413936000000 | 415.68 |
1414022400000 | 418.01 |
1414108800000 | 420.15 |
1414368000000 | 419.84 |
1414454400000 | 423.76 |
1414540800000 | 424.13 |
1414627200000 | 429.11 |
1414713600000 | 437.36 |
1414972800000 | 436.41 |
1415059200000 | 435.76 |
1415145600000 | 441.89 |
1415232000000 | 440.53 |
1415318400000 | 441.87 |
1415577600000 | 444.54 |
1415664000000 | 445.49 |
1415750400000 | 443.54 |
1415836800000 | 444.07 |
1415923200000 | 443.65 |
1416182400000 | 444.07 |
1416268800000 | 443.97 |
1416355200000 | 444.33 |
1416441600000 | 444.28 |
1416528000000 | 451.43 |
1416787200000 | 452.29 |
1416873600000 | 451.41 |
1416960000000 | 451.85 |
1417046400000 | 453.57 |
1417132800000 | 454.07 |
1417392000000 | 451.24 |
1417478400000 | 455.79 |
1417564800000 | 459.06 |
1417651200000 | 455.27 |
1417737600000 | 463.02 |
1417996800000 | 463.3 |
1418083200000 | 455.04 |
1418169600000 | 451.4 |
1418256000000 | 453.76 |
1418342400000 | 442.69 |
1418601600000 | 437.71 |
1418688000000 | 436.65 |
1418774400000 | 442.89 |
1418860800000 | 455.88 |
1418947200000 | 460.06 |
1419206400000 | 461.69 |
1419292800000 | 466.19 |
1419379200000 | 465.63 |
1419811200000 | 466.94 |
1419897600000 | 464.9 |
1419984000000 | 464.3 |
1420156800000 | 464.56 |
1420416000000 | 458.37 |
1420502400000 | 453.05 |
1420588800000 | 459.44 |
1420675200000 | 468.11 |
1420761600000 | 462.82 |
1421020800000 | 461.13 |
1421107200000 | 464.27 |
1421193600000 | 458.32 |
1421280000000 | 467.83 |
1421366400000 | 474.62 |
1421625600000 | 471.98 |
1421712000000 | 473.13 |
1421798400000 | 473.4 |
1421884800000 | 486.27 |
1421971200000 | 492.25 |
1422230400000 | 492.34 |
1422316800000 | 485.75 |
1422403200000 | 484.42 |
1422489600000 | 484.58 |
1422576000000 | 481.39 |
1422835200000 | 484.35 |
1422921600000 | 486.62 |
1423008000000 | 489.18 |
1423094400000 | 489.88 |
1423180800000 | 494.21 |
1423440000000 | 492.53 |
1423526400000 | 495.45 |
1423612800000 | 496.24 |
1423699200000 | 496.51 |
1423785600000 | 497.57 |
1424044800000 | 497.46 |
1424131200000 | 499.52 |
1424217600000 | 500.55 |
1424304000000 | 500.17 |
1424390400000 | 501.42 |
1424649600000 | 500.72 |
1424736000000 | 504.81 |
1424822400000 | 504.78 |
1424908800000 | 510.41 |
1424995200000 | 510.66 |
1425254400000 | 512.72 |
1425340800000 | 511.56 |
1425427200000 | 514.25 |
1425513600000 | 518.8 |
1425600000000 | 525.73 |
1425859200000 | 527.02 |
1425945600000 | 522.87 |
1426032000000 | 530.94 |
1426118400000 | 536.71 |
1426204800000 | 537.53 |
1426464000000 | 542.55 |
1426550400000 | 539.41 |
1426636800000 | 541.3099 |
1426723200000 | 541.72 |
1426809600000 | 541.99 |
1427068800000 | 535.89 |
1427155200000 | 536.45 |
1427241600000 | 530.13 |
1427328000000 | 528.35 |
1427414400000 | 528.84 |
1427673600000 | 535.69 |
1427760000000 | 535.53 |
1427846400000 | 535.27 |
1427932800000 | 533.65 |
1428364800000 | 537.21 |
1428451200000 | 542.22 |
1428537600000 | 548.73 |
1428624000000 | 552.32 |
1428883200000 | 554.13 |
1428969600000 | 548.86 |
1429056000000 | 553.34 |
1429142400000 | 549.4299 |
1429228800000 | 539.65 |
1429488000000 | 542.35 |
1429574400000 | 540.49 |
1429660800000 | 541.15 |
1429747200000 | 538.76 |
1429833600000 | 535.04 |
1430092800000 | 534.85 |
1430179200000 | 530.5599 |
1430265600000 | 522.4299 |
1430352000000 | 516.8 |
1430438400000 | 517.61 |
1430697600000 | 522.23 |
1430784000000 | 517.64 |
1430870400000 | 512.5599 |
1430956800000 | 519.47 |
1431043200000 | 527.87 |
1431302400000 | 529.29 |
1431388800000 | 522.45 |
1431475200000 | 518.8 |
1431561600000 | 521.57 |
1431648000000 | 519.23 |
1431907200000 | 524.61 |
1431993600000 | 536.64 |
1432080000000 | 536.57 |
1432166400000 | 537.34 |
1432252800000 | 538.62 |
1432512000000 | 538.9 |
1432598400000 | 538.78 |
1432684800000 | 541.64 |
1432771200000 | 537.69 |
1432857600000 | 530.23 |
1433116800000 | 532.03 |
1433203200000 | 524.16 |
1433289600000 | 522.89 |
1433376000000 | 519.45 |
1433462400000 | 522.37 |
1433721600000 | 515.32 |
1433808000000 | 513.07 |
1433894400000 | 519.29 |
1433980800000 | 524.65 |
1434067200000 | 521.16 |
1434326400000 | 517.91 |
1434412800000 | 520.67 |
1434499200000 | 519.52 |
1434585600000 | 518.39 |
1434672000000 | 517.95 |
1434931200000 | 523.73 |
1435017600000 | 533.19 |
1435104000000 | 529.85 |
1435190400000 | 528.45 |
1435276800000 | 531.02 |
1435536000000 | 517.2 |
1435622400000 | 517.28 |
1435708800000 | 526.39 |
1435795200000 | 526.63 |
1435881600000 | 525.55 |
1436140800000 | 519.99 |
1436227200000 | 523.62 |
1436313600000 | 513.2 |
1436400000000 | 521.4299 |
1436486400000 | 525.45 |
1436745600000 | 538.3 |
1436832000000 | 540.83 |
1436918400000 | 545.1 |
1437004800000 | 551.6 |
1437091200000 | 553.94 |
1437350400000 | 553.2 |
1437436800000 | 549.15 |
1437523200000 | 549.17 |
1437609600000 | 544.61 |
1437696000000 | 541.08 |
1437955200000 | 530.46 |
1438041600000 | 537.03 |
1438128000000 | 541.6799 |
1438214400000 | 546.28 |
1438300800000 | 540.23 |
1438560000000 | 543.12 |
1438646400000 | 543.41 |
1438732800000 | 549.27 |
1438819200000 | 546.96 |
1438905600000 | 545.04 |
1439164800000 | 548.35 |
1439251200000 | 541.92 |
1439337600000 | 530.07 |
1439424000000 | 534.17 |
1439510400000 | 536.11 |
1439769600000 | 536.98 |
1439856000000 | 537.92 |
1439942400000 | 530.76 |
1440028800000 | 515.54 |
1440115200000 | 496.35 |
1440374400000 | 466.57 |
1440460800000 | 475.84 |
1440547200000 | 482.29 |
1440633600000 | 498.76 |
1440720000000 | 498.34 |
1440979200000 | 496.24 |
1441065600000 | 481.02 |
1441152000000 | 484.38 |
1441238400000 | 493.8 |
1441324800000 | 483.35 |
1441584000000 | 482.46 |
1441670400000 | 490.07 |
1441756800000 | 494.04 |
1441843200000 | 489.45 |
1441929600000 | 485.97 |
1442188800000 | 484.1 |
1442275200000 | 488.92 |
1442361600000 | 492.34 |
1442448000000 | 488.77 |
1442534400000 | 477.34 |
1442793600000 | 485.72 |
1442880000000 | 479.32 |
1442966400000 | 478.56 |
1443052800000 | 470.32 |
1443139200000 | 481.41 |
1443398400000 | 472.33 |
1443484800000 | 469.01 |
1443571200000 | 479.87 |
1443657600000 | 478.05 |
1443744000000 | 479.21 |
1444003200000 | 491.34 |
1444089600000 | 489.77 |
1444176000000 | 495.87 |
1444262400000 | 497.61 |
1444348800000 | 495.85 |
1444608000000 | 496.08 |
1444694400000 | 490.55 |
1444780800000 | 484.06 |
1444867200000 | 493.2 |
1444953600000 | 498.72 |
1445212800000 | 501.18 |
1445299200000 | 502.05 |
1445385600000 | 501.97 |
1445472000000 | 515.3099 |
1445558400000 | 526.0599 |
1445817600000 | 525 |
1445904000000 | 520.41 |
1445990400000 | 527.71 |
1446076800000 | 531.07 |
1446163200000 | 525.03 |
1446422400000 | 528.9 |
1446508800000 | 531.8099 |
1446595200000 | 535.3 |
1446681600000 | 534.63 |
1446768000000 | 540.64 |
1447027200000 | 537.97 |
1447113600000 | 539.87 |
1447200000000 | 541.5 |
1447286400000 | 533.6799 |
1447372800000 | 531.11 |
1447632000000 | 534.34 |
1447718400000 | 540.75 |
1447804800000 | 544.34 |
1447891200000 | 544.9 |
1447977600000 | 548.8099 |
1448236800000 | 549.61 |
1448323200000 | 546.1 |
1448409600000 | 550.5599 |
1448496000000 | 551.41 |
1448582400000 | 551.48 |
1448841600000 | 551.5599 |
1448928000000 | 555.27 |
1449014400000 | 553.86 |
1449100800000 | 534.05 |
1449187200000 | 539.5 |
1449446400000 | 539.67 |
1449532800000 | 532.52 |
1449619200000 | 525.85 |
1449705600000 | 524.57 |
1449792000000 | 513.19 |
1450051200000 | 507.27 |
1450137600000 | 518.95 |
1450224000000 | 523.21 |
1450310400000 | 525.44 |
1450396800000 | 517.5 |
1450656000000 | 515.88 |
1450742400000 | 518.04 |
1450828800000 | 527.07 |
1450915200000 | 525.41 |
1451260800000 | 523.77 |
1451347200000 | 532.47 |
1451433600000 | 529.13 |
1451520000000 | 527.02 |
1451865600000 | 516.11 |
1451952000000 | 519.35 |
1452038400000 | 511.16 |
1452124800000 | 496.59 |
1452211200000 | 489.58 |
1452470400000 | 490.31 |
1452556800000 | 492.77 |
1452643200000 | 490.99 |
1452729600000 | 489.58 |
1452816000000 | 476.96 |
1453075200000 | 476.74 |
1453161600000 | 480.18 |
1453248000000 | 466 |
1453334400000 | 470.5 |
1453420800000 | 481.24 |
1453680000000 | 475.29 |
1453766400000 | 476.9 |
1453852800000 | 477.28 |
1453939200000 | 474.39 |
1454025600000 | 488.72 |
1454284800000 | 483.79 |
1454371200000 | 471.88 |
1454457600000 | 462.86 |
1454544000000 | 461.46 |
1454630400000 | 456.64 |
1454889600000 | 448.34 |
1454976000000 | 438.87 |
1455062400000 | 445.2 |
1455148800000 | 426.92 |
1455235200000 | 439.66 |
1455494400000 | 450.09 |
1455580800000 | 452.07 |
1455667200000 | 461.47 |
1455753600000 | 464.42 |
1455840000000 | 460.57 |
1456099200000 | 468.91 |
1456185600000 | 463.56 |
1456272000000 | 459.58 |
1456358400000 | 466.22 |
1456444800000 | 473.22 |
1456704000000 | 473.96 |
1456790400000 | 484.75 |
1456876800000 | 491.52 |
1456963200000 | 490.78 |
1457049600000 | 488.68 |
1457308800000 | 488.66 |
1457395200000 | 482.4 |
1457481600000 | 485.89 |
1457568000000 | 478.94 |
1457654400000 | 492.23 |
1457913600000 | 493.69 |
1458000000000 | 491.13 |
1458086400000 | 493.03 |
1458172800000 | 491.9 |
1458259200000 | 492.98 |
1458518400000 | 493.07 |
1458604800000 | 492.58 |
1458691200000 | 490.8 |
1458777600000 | 484.76 |
1459209600000 | 488.84 |
1459296000000 | 488.85 |
1459382400000 | 485.75 |
1459468800000 | 484.55 |
1459728000000 | 482.29 |
1459814400000 | 473.83 |
1459900800000 | 476.49 |
1459987200000 | 470.72 |
1460073600000 | 474.44 |
1460332800000 | 475.34 |
1460419200000 | 483.56 |
1460505600000 | 497.95 |
1460592000000 | 500.99 |
1460678400000 | 498 |
1460937600000 | 497.59 |
1461024000000 | 502.15 |
1461110400000 | 506.13 |
1461196800000 | 505.1 |
1461283200000 | 509.17 |
1461542400000 | 507.11 |
1461628800000 | 506.54 |
1461715200000 | 504.46 |
1461801600000 | 500.91 |
1461888000000 | 493.1 |
1462147200000 | 494.23 |
1462233600000 | 488.24 |
1462320000000 | 485.35 |
1462406400000 | 488.21 |
1462492800000 | 485.12 |
1462752000000 | 485.85 |
1462838400000 | 491.82 |
1462924800000 | 487.12 |
1463011200000 | 487.7 |
1463097600000 | 487.62 |
1463356800000 | 488.28 |
1463443200000 | 487.51 |
1463529600000 | 494.72 |
1463616000000 | 493.73 |
1463702400000 | 498.24 |
1463961600000 | 497.26 |
1464048000000 | 508.22 |
1464134400000 | 513.62 |
1464220800000 | 511.54 |
1464307200000 | 516.37 |
1464566400000 | 516.14 |
1464652800000 | 514.34 |
1464739200000 | 511.54 |
1464825600000 | 510.51 |
1464912000000 | 500.99 |
1465171200000 | 500.55 |
1465257600000 | 501.87 |
1465344000000 | 500.88 |
1465430400000 | 498.32 |
1465516800000 | 490.58 |
1465776000000 | 482.34 |
1465862400000 | 480.24 |
1465948800000 | 479.39 |
1466035200000 | 481.36 |
1466121600000 | 481.48 |
1466380800000 | 489.47 |
1466467200000 | 495.08 |
1466553600000 | 496.95 |
1466640000000 | 503.47 |
1466726400000 | 473.61 |
1466985600000 | 459 |
1467072000000 | 466.57 |
1467158400000 | 477.88 |
1467244800000 | 485.4 |
1467331200000 | 485.48 |
1467590400000 | 483.57 |
1467676800000 | 473.53 |
1467763200000 | 469.19 |
1467849600000 | 470.6 |
1467936000000 | 477.96 |
1468195200000 | 482.1 |
1468281600000 | 489.14 |
1468368000000 | 488.28 |
1468454400000 | 492.76 |
1468540800000 | 493.26 |
1468800000000 | 495.05 |
1468886400000 | 494.84 |
1468972800000 | 497.34 |
1469059200000 | 496.15 |
1469145600000 | 497.15 |
1469404800000 | 497.86 |
1469491200000 | 498.04 |
1469577600000 | 499.21 |
1469664000000 | 494.06 |
1469750400000 | 493.6 |
1470009600000 | 492.99 |
1470096000000 | 488.73 |
1470182400000 | 491.63 |
1470268800000 | 492.66 |
1470355200000 | 500.89 |
1470614400000 | 505.64 |
1470700800000 | 506.85 |
1470787200000 | 504.52 |
1470873600000 | 505.4 |
1470960000000 | 504.28 |
1471219200000 | 504.44 |
1471305600000 | 498.31 |
1471392000000 | 497.76 |
1471478400000 | 496.8 |
1471564800000 | 493.99 |
1471824000000 | 493.84 |
1471910400000 | 496.32 |
1471996800000 | 498.53 |
1472083200000 | 496.81 |
1472169600000 | 496.45 |
1472428800000 | 502.27 |
1472515200000 | 506.59 |
1472601600000 | 508.93 |
1472688000000 | 507.63 |
1472774400000 | 513.98 |
1473033600000 | 515.53 |
1473120000000 | 512.53 |
1473206400000 | 512.24 |
1473292800000 | 510.78 |
1473379200000 | 508.52 |
1473638400000 | 507.74 |
1473724800000 | 499.72 |
1473811200000 | 498.73 |
1473897600000 | 503.19 |
1473984000000 | 501.52 |
1474243200000 | 504.82 |
1474329600000 | 505.04 |
1474416000000 | 513.79 |
1474502400000 | 515.49 |
1474588800000 | 512.11 |
1474848000000 | 503.17 |
1474934400000 | 506.12 |
1475020800000 | 508.46 |
1475107200000 | 504.43 |
1475193600000 | 505.72 |
1475452800000 | 505.03 |
1475539200000 | 507.6 |
1475625600000 | 511.39 |
1475712000000 | 513.32 |
1475798400000 | 514.05 |
1476057600000 | 516.9299 |
1476144000000 | 516.38 |
1476230400000 | 520.46 |
1476316800000 | 513.09 |
1476403200000 | 518.67 |
1476662400000 | 517.16 |
1476748800000 | 521.7 |
1476835200000 | 523.27 |
1476921600000 | 522.21 |
1477008000000 | 522.29 |
1477267200000 | 524.09 |
1477353600000 | 524.35 |
1477440000000 | 523.72 |
1477526400000 | 523.38 |
1477612800000 | 521.59 |
1477872000000 | 519.41 |
1477958400000 | 513.72 |
1478044800000 | 505.95 |
1478131200000 | 509.04 |
1478217600000 | 502.05 |
1478476800000 | 514.79 |
1478563200000 | 517.59 |
1478649600000 | 529.03 |
1478736000000 | 548.26 |
1478822400000 | 550.8 |
1479081600000 | 560.12 |
1479168000000 | 559.04 |
1479254400000 | 558.9299 |
1479340800000 | 561.87 |
1479427200000 | 563.53 |
1479686400000 | 563.99 |
1479772800000 | 568.97 |
1479859200000 | 570.61 |
1479945600000 | 570.23 |
1480032000000 | 569.09 |
1480291200000 | 565.2 |
1480377600000 | 565.14 |
1480464000000 | 565.87 |
1480550400000 | 570.13 |
1480636800000 | 565.24 |
1480896000000 | 565.91 |
1480982400000 | 570.73 |
1481068800000 | 578.86 |
1481155200000 | 587.92 |
1481241600000 | 590.8099 |
1481500800000 | 586.5 |
1481587200000 | 587.53 |
1481673600000 | 583.67 |
1481760000000 | 594.33 |
1481846400000 | 593.2 |
1482105600000 | 591.23 |
1482192000000 | 596.45 |
1482278400000 | 594.32 |
1482364800000 | 592.03 |
1482451200000 | 591.72 |
1482796800000 | 591.6 |
1482883200000 | 591.15 |
1482969600000 | 585.94 |
1483056000000 | 584.9299 |
1483315200000 | 585.58 |
1483401600000 | 595.33 |
1483488000000 | 596.15 |
1483574400000 | 589.6799 |
1483660800000 | 591.49 |
1483920000000 | 588.0599 |
1484006400000 | 586.1 |
1484092800000 | 592.03 |
1484179200000 | 581.71 |
1484265600000 | 586.19 |
1484524800000 | 583.58 |
1484611200000 | 579 |
1484697600000 | 580.59 |
1484784000000 | 581.63 |
1484870400000 | 580.52 |
1485129600000 | 575.33 |
1485216000000 | 578.4299 |
1485302400000 | 588.4 |
1485388800000 | 594.08 |
1485475200000 | 591.0599 |
1485734400000 | 587.07 |
1485820800000 | 580.09 |
1485907200000 | 581.96 |
1485993600000 | 579.01 |
1486080000000 | 584.8 |
1486339200000 | 584.19 |
1486425600000 | 585.87 |
1486512000000 | 585.12 |
1486598400000 | 590.69 |
1486684800000 | 595.2 |
1486944000000 | 600.08 |
1487030400000 | 603.23 |
1487116800000 | 603.86 |
1487203200000 | 600.8 |
1487289600000 | 602.36 |
1487548800000 | 603.66 |
1487635200000 | 608.8099 |
1487721600000 | 608.9299 |
1487808000000 | 608.19 |
1487894400000 | 605.16 |
1488153600000 | 602.51 |
1488240000000 | 601.28 |
1488326400000 | 614.27 |
1488412800000 | 612.78 |
1488499200000 | 613.03 |
1488758400000 | 609.39 |
1488844800000 | 608.86 |
1488931200000 | 609.26 |
1489017600000 | 609.95 |
1489104000000 | 609.03 |
1489363200000 | 609.39 |
1489449600000 | 608.79 |
1489536000000 | 611.92 |
1489622400000 | 610.14 |
1489708800000 | 608.32 |
1489968000000 | 606.69 |
1490054400000 | 599.02 |
1490140800000 | 594.35 |
1490227200000 | 597.49 |
1490313600000 | 595 |
1490572800000 | 589.64 |
1490659200000 | 595.28 |
1490745600000 | 597.73 |
1490832000000 | 601.32 |
1490918400000 | 600.82 |
1491177600000 | 599.88 |
1491264000000 | 600.07 |
1491350400000 | 597.51 |
1491436800000 | 599.11 |
1491523200000 | 599.58 |
1491782400000 | 601.97 |
1491868800000 | 600.55 |
1491955200000 | 598.55 |
1492041600000 | 594.85 |
1492473600000 | 591.08 |
1492560000000 | 588.94 |
1492646400000 | 591.53 |
1492732800000 | 594.0599 |
1492992000000 | 596.92 |
1493078400000 | 597.37 |
1493164800000 | 601.27 |
1493251200000 | 602.61 |
1493337600000 | 598.74 |
1493596800000 | 598.95 |
1493683200000 | 601.46 |
1493769600000 | 602.85 |
1493856000000 | 605.35 |
1493942400000 | 604.4 |
1494201600000 | 605.67 |
1494288000000 | 605.66 |
1494374400000 | 607.77 |
1494460800000 | 604.73 |
1494547200000 | 600.23 |
1494806400000 | 600.6 |
1494892800000 | 595.92 |
1494979200000 | 585.49 |
1495065600000 | 586.09 |
1495152000000 | 586.6799 |
1495411200000 | 587.33 |
1495497600000 | 589.53 |
1495584000000 | 591.85 |
1495670400000 | 592.8 |
1495756800000 | 592.8 |
1496016000000 | 593.48 |
1496102400000 | 592.55 |
1496188800000 | 591.24 |
1496275200000 | 596.78 |
1496361600000 | 596.13 |
1496620800000 | 595.33 |
1496707200000 | 589.64 |
1496793600000 | 591.05 |
1496880000000 | 596.21 |
1496966400000 | 604.23 |
1497225600000 | 604.32 |
1497312000000 | 606.95 |
1497398400000 | 605.63 |
1497484800000 | 607.83 |
1497571200000 | 609.75 |
1497830400000 | 613.88 |
1497916800000 | 612.64 |
1498003200000 | 606.88 |
1498089600000 | 602.97 |
1498176000000 | 600.15 |
1498435200000 | 601.6799 |
1498521600000 | 597.32 |
1498608000000 | 599.84 |
1498694400000 | 597.16 |
1498780800000 | 596.5599 |
1499040000000 | 603.62 |
1499126400000 | 604.4299 |
1499212800000 | 605.57 |
1499299200000 | 602.47 |
1499385600000 | 605.84 |
1499644800000 | 606.9 |
1499731200000 | 602.69 |
1499817600000 | 606.42 |
1499904000000 | 610.4299 |
1499990400000 | 608.78 |
1500249600000 | 608.25 |
1500336000000 | 601.97 |
1500422400000 | 607.19 |
1500508800000 | 603.2 |
1500595200000 | 601.33 |
1500854400000 | 601.92 |
1500940800000 | 606.21 |
1501027200000 | 606.02 |
1501113600000 | 605.3 |
1501200000000 | 603.38 |
1501459200000 | 604.63 |
1501545600000 | 608.9 |
1501632000000 | 608.8099 |
1501718400000 | 606.97 |
1501804800000 | 612.37 |
1502064000000 | 609.49 |
1502150400000 | 611.42 |
1502236800000 | 608.51 |
1502323200000 | 601.3 |
1502409600000 | 595.16 |
1502668800000 | 599.83 |
1502755200000 | 602.51 |
1502841600000 | 605.32 |
1502928000000 | 597.61 |
1503014400000 | 595.59 |
1503273600000 | 591.88 |
1503360000000 | 596.8099 |
1503446400000 | 592.17 |
1503532800000 | 592.86 |
1503619200000 | 592.8 |
1503878400000 | 586.34 |
1503964800000 | 579.62 |
1504051200000 | 584.49 |
1504137600000 | 587.83 |
1504224000000 | 590 |
1504483200000 | 587.2 |
1504569600000 | 578.77 |
1504656000000 | 577.94 |
1504742400000 | 569.04 |
1504828800000 | 575.01 |
1505088000000 | 585.3 |
1505174400000 | 590.67 |
1505260800000 | 590.86 |
1505347200000 | 590.41 |
1505433600000 | 587.74 |
1505692800000 | 590.3099 |
1505779200000 | 591.67 |
1505865600000 | 593.28 |
1505952000000 | 595.48 |
1506038400000 | 594.64 |
1506297600000 | 597.25 |
1506384000000 | 598.41 |
1506470400000 | 604.46 |
1506556800000 | 603.27 |
1506643200000 | 604.28 |
1506902400000 | 610.88 |
1506988800000 | 609.78 |
1507075200000 | 609.96 |
1507161600000 | 613.47 |
1507248000000 | 614.85 |
1507507200000 | 614.71 |
1507593600000 | 613.24 |
1507680000000 | 612.19 |
1507766400000 | 612.13 |
1507852800000 | 615.14 |
1508112000000 | 618.12 |
1508198400000 | 618.04 |
1508284800000 | 618.63 |
1508371200000 | 618.92 |
1508457600000 | 623.7 |
1508716800000 | 624.95 |
1508803200000 | 624.38 |
1508889600000 | 620.6 |
1508976000000 | 628.71 |
1509062400000 | 631.78 |
1509321600000 | 628.58 |
1509408000000 | 626.09 |
1509494400000 | 631.09 |
1509580800000 | 630.71 |
1509667200000 | 629.26 |
1509926400000 | 631.01 |
1510012800000 | 630.86 |
1510099200000 | 629.54 |
1510185600000 | 629.13 |
1510272000000 | 626.3099 |
1510531200000 | 626.17 |
1510617600000 | 621.75 |
1510704000000 | 618.22 |
1510790400000 | 619.52 |
1510876800000 | 619.74 |
1511136000000 | 620.55 |
1511222400000 | 625.53 |
1511308800000 | 621 |
1511395200000 | 618.0599 |
1511481600000 | 615.51 |
1511740800000 | 615.92 |
1511827200000 | 622.36 |
1511913600000 | 629.41 |
1512000000000 | 626.21 |
1512086400000 | 627.49 |
1512345600000 | 631.53 |
1512432000000 | 628.3 |
1512518400000 | 628.47 |
1512604800000 | 627.13 |
1512691200000 | 631.22 |
1512950400000 | 630.16 |
1513036800000 | 635.34 |
1513123200000 | 631.58 |
1513209600000 | 627.9299 |
1513296000000 | 631.11 |
1513555200000 | 633.65 |
1513641600000 | 631.83 |
1513728000000 | 627.2 |
1513814400000 | 628.78 |
1513900800000 | 628.83 |
1514332800000 | 627.69 |
1514419200000 | 627.57 |
1514505600000 | 624.73 |
1514851200000 | 620.29 |
1514937600000 | 622.95 |
1515024000000 | 625.72 |
1515110400000 | 630.54 |
1515369600000 | 632.75 |
1515456000000 | 637.57 |
1515542400000 | 640.3 |
1515628800000 | 639.49 |
1515715200000 | 639.05 |
1515974400000 | 635.6 |
1516060800000 | 636.48 |
1516147200000 | 640.88 |
1516233600000 | 640.27 |
1516320000000 | 643.32 |
1516579200000 | 644.79 |
1516665600000 | 644.76 |
1516752000000 | 643.73 |
1516838400000 | 638.54 |
1516924800000 | 643.13 |
1517184000000 | 642.73 |
1517270400000 | 634.22 |
1517356800000 | 631.22 |
1517443200000 | 632.99 |
1517529600000 | 625.8 |
1517788800000 | 609.08 |
1517875200000 | 602.42 |
1517961600000 | 609.39 |
1518048000000 | 596.38 |
1518134400000 | 596.89 |
1518393600000 | 600.97 |
1518480000000 | 598.32 |
1518566400000 | 604.47 |
1518652800000 | 607.4 |
1518739200000 | 610.22 |
1518998400000 | 612.16 |
1519084800000 | 614.23 |
1519171200000 | 614.27 |
1519257600000 | 611.33 |
1519344000000 | 616.38 |
1519603200000 | 622.15 |
1519689600000 | 623.57 |
1519776000000 | 618.86 |
1519862400000 | 611.23 |
1519948800000 | 601.0599 |
1520208000000 | 604.55 |
1520294400000 | 606.19 |
1520380800000 | 604.74 |
1520467200000 | 611.09 |
1520553600000 | 620.4299 |
1520812800000 | 620.46 |
1520899200000 | 613.13 |
1520985600000 | 612.07 |
1521072000000 | 616.6 |
1521158400000 | 617.89 |
1521417600000 | 611.47 |
1521504000000 | 618.99 |
1521590400000 | 618.02 |
1521676800000 | 604.71 |
1521763200000 | 590.4299 |
1522022400000 | 595.1799 |
1522108800000 | 595.37 |
1522195200000 | 598.64 |
1522281600000 | 602.8099 |
1522713600000 | 601.07 |
1522800000000 | 601.5 |
1522886400000 | 608.32 |
1522972800000 | 601.53 |
1523232000000 | 601.51 |
1523318400000 | 605.85 |
1523404800000 | 603.32 |
1523491200000 | 610.42 |
1523577600000 | 609.75 |
1523836800000 | 609.79 |
1523923200000 | 612.34 |
1524009600000 | 613.36 |
1524096000000 | 615.51 |
1524182400000 | 618.14 |
1524441600000 | 622.44 |
1524528000000 | 620.5 |
1524614400000 | 620.69 |
1524700800000 | 624.61 |
1524787200000 | 626.96 |
1525046400000 | 625.19 |
1525132800000 | 629.04 |
1525219200000 | 623.7 |
1525305600000 | 618.82 |
1525392000000 | 624.67 |
1525651200000 | 627.55 |
1525737600000 | 630.37 |
1525824000000 | 632.99 |
1525910400000 | 634.54 |
1525996800000 | 633.07 |
1526256000000 | 631.14 |
1526342400000 | 634.6799 |
1526428800000 | 637.45 |
1526515200000 | 639.01 |
1526601600000 | 639.77 |
1526860800000 | 643.28 |
1526947200000 | 643.59 |
1527033600000 | 638.27 |
1527120000000 | 634.65 |
1527206400000 | 636.32 |
1527465600000 | 637.62 |
1527552000000 | 624.51 |
1527638400000 | 627.41 |
1527724800000 | 621.8099 |
1527811200000 | 626.47 |
1528070400000 | 628.37 |
1528156800000 | 626.54 |
1528243200000 | 624.7 |
1528329600000 | 625.26 |
1528416000000 | 627.69 |
1528675200000 | 627.7 |
1528761600000 | 626.58 |
1528848000000 | 626.08 |
1528934400000 | 629.65 |
1529020800000 | 627.12 |
1529280000000 | 624.44 |
1529366400000 | 623.64 |
1529452800000 | 620.99 |
1529539200000 | 614.84 |
1529625600000 | 617.26 |
1529884800000 | 608.23 |
1529971200000 | 608.42 |
1530057600000 | 605.9299 |
1530144000000 | 607.78 |
1530230400000 | 606.57 |
1530489600000 | 607.78 |
1530576000000 | 607.61 |
1530662400000 | 607.96 |
1530748800000 | 607.89 |
1530835200000 | 607.12 |
1531094400000 | 614.99 |
1531180800000 | 616.11 |
1531267200000 | 610.22 |
1531353600000 | 612.97 |
1531440000000 | 614.65 |
1531699200000 | 615.88 |
1531785600000 | 617.65 |
1531872000000 | 626.64 |
1531958400000 | 622.48 |
1532044800000 | 617.39 |
1532304000000 | 620.75 |
1532390400000 | 624.79 |
1532476800000 | 624.09 |
1532563200000 | 628.3099 |
1532649600000 | 630.64 |
1532908800000 | 631.6 |
1532995200000 | 632.38 |
1533081600000 | 633.01 |
1533168000000 | 630.69 |
1533254400000 | 633.8 |
1533513600000 | 637.79 |
1533600000000 | 638.9 |
1533686400000 | 639.51 |
1533772800000 | 641.76 |
1533859200000 | 640.3 |
1534118400000 | 637.94 |
1534204800000 | 640.19 |
1534291200000 | 639.35 |
1534377600000 | 642.01 |
1534464000000 | 642.45 |
1534723200000 | 643.51 |
1534809600000 | 643.0599 |
1534896000000 | 638.2 |
1534982400000 | 636.84 |
1535068800000 | 636 |
1535328000000 | 640.03 |
1535414400000 | 638.3099 |
1535500800000 | 640.59 |
1535587200000 | 638.63 |
1535673600000 | 637.05 |
1535932800000 | 638.21 |
1536019200000 | 640.75 |
1536105600000 | 637.61 |
1536192000000 | 635.77 |
1536278400000 | 636.39 |
1536537600000 | 635.04 |
1536624000000 | 634.66 |
1536710400000 | 632.4299 |
1536796800000 | 633.25 |
1536883200000 | 639.16 |
1537142400000 | 638.13 |
1537228800000 | 641.9299 |
1537315200000 | 651.19 |
1537401600000 | 652.63 |
1537488000000 | 656.83 |
1537747200000 | 651.0599 |
1537833600000 | 651.9 |
1537920000000 | 652.39 |
1538006400000 | 654.83 |
1538092800000 | 653.02 |
1538352000000 | 653.97 |
1538438400000 | 652.33 |
1538524800000 | 653.13 |
1538611200000 | 657.94 |
1538697600000 | 656.58 |
1538956800000 | 658.83 |
1539043200000 | 659.83 |
1539129600000 | 644.17 |
1539216000000 | 621.2 |
1539302400000 | 621.5 |
1539561600000 | 617.28 |
1539648000000 | 624.15 |
1539734400000 | 629.26 |
1539820800000 | 627.63 |
1539907200000 | 628.83 |
1540166400000 | 626 |
1540252800000 | 618.11 |
1540339200000 | 609.47 |
1540425600000 | 611.22 |
1540512000000 | 606.39 |
1540771200000 | 608.82 |
1540857600000 | 616.1799 |
1540944000000 | 624.45 |
1541030400000 | 625.37 |
1541116800000 | 630.8099 |
1541376000000 | 635.32 |
1541462400000 | 638.19 |
1541548800000 | 642.1799 |
1541635200000 | 647.46 |
1541721600000 | 649.17 |
1541980800000 | 645.79 |
1542067200000 | 647.8099 |
1542153600000 | 638.94 |
1542240000000 | 637.63 |
1542326400000 | 635.98 |
1542585600000 | 634.17 |
1542672000000 | 622.97 |
1542758400000 | 625.14 |
1542844800000 | 623.21 |
1542931200000 | 624.25 |
1543190400000 | 632.86 |
1543276800000 | 635.36 |
1543363200000 | 642.34 |
1543449600000 | 636.76 |
1543536000000 | 639.6 |
1543795200000 | 644.19 |
1543881600000 | 629.49 |
1543968000000 | 623.42 |
1544054400000 | 608.33 |
1544140800000 | 603.48 |
1544400000000 | 596.15 |
1544486400000 | 595.59 |
1544572800000 | 600 |
1544659200000 | 600.3099 |
1544745600000 | 597.29 |
1545004800000 | 590.67 |
1545091200000 | 588.4 |
1545177600000 | 586.88 |
1545264000000 | 581.72 |
1545350400000 | 576.87 |
1545609600000 | 569.87 |
1545868800000 | 583.82 |
1545955200000 | 588.3 |
1546214400000 | 593.23 |
1546387200000 | 591.9 |
1546473600000 | 580.29 |
1546560000000 | 592.47 |
1546819200000 | 591.83 |
1546905600000 | 594.76 |
1546992000000 | 597.2 |
1547078400000 | 600.73 |
1547164800000 | 603.59 |
1547424000000 | 605.35 |
1547510400000 | 610.4299 |
1547596800000 | 617.39 |
1547683200000 | 618.94 |
1547769600000 | 629.79 |
1548028800000 | 629.3 |
1548115200000 | 623.91 |
1548201600000 | 622.55 |
1548288000000 | 625.66 |
1548374400000 | 626.92 |
1548633600000 | 622.45 |
1548720000000 | 622.34 |
1548806400000 | 625.5 |
1548892800000 | 626.62 |
1548979200000 | 631.55 |
1549238400000 | 635.41 |
1549324800000 | 638.19 |
1549411200000 | 638.82 |
1549497600000 | 634.16 |
1549584000000 | 632.63 |
1549843200000 | 637.6799 |
1549929600000 | 642.34 |
1550016000000 | 645.87 |
1550102400000 | 639.19 |
1550188800000 | 647.6799 |
1550448000000 | 647.4 |
1550534400000 | 648.98 |
1550620800000 | 653.2 |
1550707200000 | 652.14 |
1550793600000 | 652.13 |
1551052800000 | 655.87 |
1551139200000 | 655 |
1551225600000 | 654.38 |
1551312000000 | 655.84 |
1551398400000 | 659 |
1551657600000 | 660.23 |
1551744000000 | 657.79 |
1551830400000 | 655.61 |
1551916800000 | 653.29 |
1552003200000 | 648.0599 |
1552262400000 | 655.07 |
1552348800000 | 655.37 |
1552435200000 | 656.63 |
1552521600000 | 659.37 |
1552608000000 | 663.86 |
1552867200000 | 666.83 |
1552953600000 | 664.14 |
1553040000000 | 655.44 |
1553126400000 | 656.32 |
1553212800000 | 652.65 |
1553472000000 | 647.75 |
1553558400000 | 653.37 |
1553644800000 | 655.36 |
1553731200000 | 656.09 |
1553817600000 | 659.9299 |
1554076800000 | 669.63 |
1554163200000 | 671.59 |
1554249600000 | 674.9 |
1554336000000 | 674.6799 |
1554422400000 | 675.98 |
1554681600000 | 672.76 |
1554768000000 | 669.76 |
1554854400000 | 672.49 |
1554940800000 | 675.83 |
1555027200000 | 679.07 |
1555286400000 | 680.66 |
1555372800000 | 689.41 |
1555459200000 | 688.03 |
1555545600000 | 690.26 |
1555977600000 | 692.49 |
1556064000000 | 689.95 |
1556150400000 | 694.49 |
1556236800000 | 697.3 |
1556496000000 | 700.1799 |
1556582400000 | 700.91 |
1556668800000 | 697.5 |
1556755200000 | 700.44 |
1556841600000 | 703.96 |
1557100800000 | 696.15 |
1557187200000 | 690.03 |
1557273600000 | 687.52 |
1557360000000 | 681.09 |
1557446400000 | 684.48 |
1557705600000 | 675 |
1557792000000 | 679.34 |
1557878400000 | 682.97 |
1557964800000 | 691.5599 |
1558051200000 | 689.58 |
1558310400000 | 688.32 |
1558396800000 | 691.01 |
1558483200000 | 691.12 |
1558569600000 | 683.3 |
1558656000000 | 685.33 |
1558915200000 | 686.6 |
1559001600000 | 684.28 |
1559088000000 | 681.9299 |
1559174400000 | 684.63 |
1559260800000 | 676.85 |
1559520000000 | 677.21 |
1559606400000 | 684.92 |
1559692800000 | 689.24 |
1559779200000 | 690.15 |
1559865600000 | 692.24 |
1560124800000 | 694.6799 |
1560211200000 | 696.01 |
1560297600000 | 691.51 |
1560384000000 | 694.86 |
1560470400000 | 696.63 |
1560729600000 | 694.86 |
1560816000000 | 702.55 |
1560902400000 | 706.23 |
1560988800000 | 708.07 |
1561075200000 | 704.14 |
1561334400000 | 702.09 |
1561420800000 | 701.85 |
1561507200000 | 698.77 |
1561593600000 | 703.63 |
1561680000000 | 707.08 |
1561939200000 | 715.8099 |
1562025600000 | 721.6799 |
1562112000000 | 727.9299 |
1562198400000 | 728.76 |
1562284800000 | 730.28 |
1562544000000 | 728.59 |
1562630400000 | 728.46 |
1562716800000 | 723.26 |
1562803200000 | 722.57 |
1562889600000 | 725.89 |
1563148800000 | 726.16 |
1563235200000 | 727.21 |
1563321600000 | 720.36 |
1563408000000 | 721.84 |
1563494400000 | 720.49 |
1563753600000 | 717.45 |
1563840000000 | 722.83 |
1563926400000 | 725.51 |
1564012800000 | 721.12 |
1564099200000 | 723.6799 |
1564358400000 | 720.23 |
1564444800000 | 714.5 |
1564531200000 | 711.98 |
1564617600000 | 707.59 |
1564704000000 | 697.82 |
1564963200000 | 677.58 |
1565049600000 | 680.8 |
1565136000000 | 678.53 |
1565222400000 | 688.32 |
1565308800000 | 684.98 |
1565568000000 | 678.99 |
1565654400000 | 683.49 |
1565740800000 | 671.42 |
1565827200000 | 676.12 |
1565913600000 | 682.71 |
1566172800000 | 689.14 |
1566259200000 | 683.78 |
1566345600000 | 685.71 |
1566432000000 | 687.3099 |
1566518400000 | 677.09 |
1566777600000 | 679.63 |
1566864000000 | 677.62 |
1566950400000 | 677.67 |
1567036800000 | 684.1 |
1567123200000 | 688.51 |
1567382400000 | 690.6 |
1567468800000 | 687.7 |
1567555200000 | 693.49 |
1567641600000 | 700.7 |
1567728000000 | 704.21 |
1567987200000 | 708.92 |
1568073600000 | 713.12 |
1568160000000 | 721.08 |
1568246400000 | 721.15 |
1568332800000 | 723.5 |
1568592000000 | 722.29 |
1568678400000 | 719.72 |
1568764800000 | 720.51 |
1568851200000 | 721.0599 |
1568937600000 | 721.38 |
1569196800000 | 721.47 |
1569283200000 | 720.27 |
1569369600000 | 721.4299 |
1569456000000 | 723.47 |
1569542400000 | 724.13 |
1569801600000 | 727.28 |
1569888000000 | 718.55 |
1569974400000 | 704.6 |
1570060800000 | 703.33 |
1570147200000 | 710.98 |
1570406400000 | 708.79 |
1570492800000 | 701.3 |
1570579200000 | 701.98 |
1570665600000 | 703.4 |
1570752000000 | 714.7 |
1571011200000 | 713.0599 |
1571097600000 | 719.11 |
1571184000000 | 717.5 |
1571270400000 | 715.15 |
1571356800000 | 715.84 |
1571616000000 | 721.89 |
1571702400000 | 718.12 |
1571788800000 | 720.3 |
1571875200000 | 721.76 |
1571961600000 | 719.59 |
1572220800000 | 721.32 |
1572307200000 | 722.71 |
1572393600000 | 722.28 |
1572480000000 | 720.3 |
1572566400000 | 724.14 |
1572825600000 | 728.96 |
1572912000000 | 736.4299 |
1572998400000 | 741.4299 |
1573084800000 | 747.04 |
1573171200000 | 745.95 |
1573430400000 | 743.15 |
1573516800000 | 746.14 |
1573603200000 | 740.78 |
1573689600000 | 739.7 |
1573776000000 | 739.98 |
1574035200000 | 738.19 |
1574121600000 | 739.44 |
1574208000000 | 735.23 |
1574294400000 | 730.75 |
1574380800000 | 736.5 |
1574640000000 | 741.84 |
1574726400000 | 743.2 |
1574812800000 | 747.63 |
1574899200000 | 748.32 |
1574985600000 | 743.91 |
1575244800000 | 736.11 |
1575331200000 | 727.96 |
1575417600000 | 731.97 |
1575504000000 | 733.02 |
1575590400000 | 742.6799 |
1575849600000 | 742.46 |
1575936000000 | 739.76 |
1576022400000 | 739.94 |
1576108800000 | 746.83 |
1576195200000 | 751.01 |
1576454400000 | 755.13 |
1576540800000 | 756.24 |
1576627200000 | 754.25 |
1576713600000 | 752.98 |
1576800000000 | 757.75 |
1577059200000 | 754.12 |
1577145600000 | 753.84 |
1577404800000 | 752.84 |
1577664000000 | 750 |
1577750400000 | 750.16 |
1577923200000 | 758.69 |
1578009600000 | 756.9299 |
1578268800000 | 753.34 |
1578355200000 | 756.0599 |
1578441600000 | 756.61 |
1578528000000 | 763.36 |
1578614400000 | 760.17 |
1578873600000 | 760.35 |
1578960000000 | 759.9 |
1579046400000 | 755.96 |
1579132800000 | 760.97 |
1579219200000 | 768.17 |
1579478400000 | 768.71 |
1579564800000 | 761.96 |
1579651200000 | 765.88 |
1579737600000 | 764.1799 |
1579824000000 | 764.41 |
1580083200000 | 752.24 |
1580169600000 | 759.37 |
1580256000000 | 760.28 |
1580342400000 | 759.91 |
1580428800000 | 748.8099 |
1580688000000 | 752.78 |
1580774400000 | 759.41 |
1580860800000 | 775.48 |
1580947200000 | 781.95 |
1581033600000 | 780.47 |
1581292800000 | 783.35 |
1581379200000 | 788.4 |
1581465600000 | 790.32 |
1581552000000 | 792.69 |
1581638400000 | 793.75 |
1581897600000 | 795.61 |
1581984000000 | 792.9299 |
1582070400000 | 795.65 |
1582156800000 | 788.6 |
1582243200000 | 783.87 |
1582502400000 | 759.3 |
1582588800000 | 743.84 |
1582675200000 | 739.03 |
1582761600000 | 705.5599 |
1582848000000 | 684.82 |
1583107200000 | 695.8099 |
1583193600000 | 683.24 |
1583280000000 | 700.4 |
1583366400000 | 680.8 |
1583452800000 | 659.15 |
1583712000000 | 599.15 |
1583798400000 | 616.13 |
1583884800000 | 599.88 |
1583971200000 | 537.52 |
1584057600000 | 566.24 |
1584316800000 | 506.59 |
1584403200000 | 525.96 |
1584489600000 | 491.03 |
1584576000000 | 499.22 |
1584662400000 | 499.92 |
1584921600000 | 476.71 |
1585008000000 | 529.34 |
1585094400000 | 548.64 |
1585180800000 | 559.72 |
1585267200000 | 549.44 |
1585526400000 | 558.92 |
1585612800000 | 559.67 |
1585699200000 | 536.96 |
1585785600000 | 544.47 |
1585872000000 | 536.23 |
1586131200000 | 564.62 |
1586217600000 | 572.76 |
1586304000000 | 584.12 |
1586390400000 | 596.5599 |
1586822400000 | 594.53 |
1586908800000 | 573.96 |
1586995200000 | 570.0599 |
1587081600000 | 587.21 |
1587340800000 | 579.72 |
1587427200000 | 562.51 |
1587513600000 | 567.25 |
1587600000000 | 564.8099 |
1587686400000 | 566.67 |
1587945600000 | 578.21 |
1588032000000 | 588 |
1588118400000 | 601.62 |
1588204800000 | 584.79 |
1588291200000 | 569.17 |
1588550400000 | 561.0599 |
1588636800000 | 567.41 |
1588723200000 | 561.44 |
1588809600000 | 570.3 |
1588896000000 | 574.64 |
1589155200000 | 572.83 |
1589241600000 | 562.9 |
1589328000000 | 548.58 |
1589414400000 | 547.53 |
1589500800000 | 548.73 |
1589760000000 | 566.17 |
1589846400000 | 561.0599 |
1589932800000 | 564.26 |
1590019200000 | 567.15 |
1590105600000 | 563.52 |
1590364800000 | 566.14 |
1590451200000 | 581.23 |
1590537600000 | 595.16 |
1590624000000 | 592.71 |
1590710400000 | 581.26 |
1590969600000 | 585.7 |
1591056000000 | 596.76 |
1591142400000 | 619.76 |
1591228800000 | 619.54 |
1591315200000 | 643.25 |
1591574400000 | 650.9 |
1591660800000 | 636.95 |
1591747200000 | 625.0599 |
1591833600000 | 587.05 |
1591920000000 | 597.65 |
1592179200000 | 597.64 |
1592265600000 | 610.79 |
1592352000000 | 607.94 |
1592438400000 | 607.9 |
1592524800000 | 603.66 |
1592784000000 | 600.8099 |
1592870400000 | 603.63 |
1592956800000 | 591.38 |
1593043200000 | 600.44 |
1593129600000 | 590.7 |
1593388800000 | 591.59 |
1593475200000 | 598.96 |
1593561600000 | 593.71 |
1593648000000 | 601.84 |
1593734400000 | 600.48 |
1593993600000 | 608.61 |
1594080000000 | 602.75 |
1594166400000 | 601.23 |
1594252800000 | 593.61 |
1594339200000 | 602.98 |
1594598400000 | 603.49 |
1594684800000 | 611.32 |
1594771200000 | 617.05 |
1594857600000 | 619.34 |
1594944000000 | 616.9 |
1595203200000 | 615.39 |
1595289600000 | 619.46 |
1595376000000 | 615.87 |
1595462400000 | 614.9299 |
1595548800000 | 609.99 |
1595808000000 | 601.39 |
1595894400000 | 603.9299 |
1595980800000 | 606.0599 |
1596067200000 | 593.89 |
1596153600000 | 590.91 |
1596412800000 | 599.78 |
1596499200000 | 601.58 |
1596585600000 | 602.54 |
1596672000000 | 601.72 |
1596758400000 | 610.74 |
1597017600000 | 617.77 |
1597104000000 | 624.86 |
1597190400000 | 625.67 |
1597276800000 | 620.96 |
1597363200000 | 620.7 |
1597622400000 | 612.4 |
1597708800000 | 610.37 |
1597795200000 | 611.94 |
1597881600000 | 608.49 |
1597968000000 | 610.61 |
1598227200000 | 620.44 |
1598313600000 | 620.94 |
1598400000000 | 622.63 |
1598486400000 | 626.1799 |
1598572800000 | 627.08 |
1598832000000 | 618.49 |
1598918400000 | 618.63 |
1599004800000 | 629.72 |
1599091200000 | 622.86 |
1599177600000 | 620.77 |
1599436800000 | 624.94 |
1599523200000 | 618.35 |
1599609600000 | 625.46 |
1599696000000 | 617.63 |
1599782400000 | 620.75 |
1600041600000 | 623.33 |
1600128000000 | 621.88 |
1600214400000 | 625.0599 |
1600300800000 | 620.54 |
1600387200000 | 616.98 |
1600646400000 | 604.4 |
1600732800000 | 602.25 |
1600819200000 | 596.6 |
1600905600000 | 593.9 |
1600992000000 | 596.02 |
1601251200000 | 608.4299 |
1601337600000 | 598.4299 |
1601424000000 | 600.11 |
1601510400000 | 598.77 |
1601596800000 | 602.36 |
1601856000000 | 610.17 |
1601942400000 | 609.82 |
1602028800000 | 613.63 |
1602115200000 | 619.44 |
1602201600000 | 616.71 |
1602460800000 | 622.75 |
1602547200000 | 614.86 |
1602633600000 | 612.16 |
1602720000000 | 608.64 |
1602806400000 | 608.98 |
1603065600000 | 603.05 |
1603152000000 | 601.8 |
1603238400000 | 602.86 |
1603324800000 | 607.44 |
1603411200000 | 611.14 |
1603670400000 | 600.82 |
1603756800000 | 589.26 |
1603843200000 | 579.5599 |
1603929600000 | 581.96 |
1604016000000 | 581.24 |
1604275200000 | 592.07 |
1604361600000 | 602.91 |
1604448000000 | 605.94 |
1604534400000 | 609.51 |
1604620800000 | 609.67 |
1604880000000 | 646.77 |
1604966400000 | 667.59 |
1605052800000 | 667.78 |
1605139200000 | 655.64 |
1605225600000 | 662.66 |
1605484800000 | 678.22 |
1605571200000 | 680.82 |
1605657600000 | 680.04 |
1605744000000 | 676.73 |
1605830400000 | 674.3 |
1606089600000 | 678.65 |
1606176000000 | 688.61 |
1606262400000 | 684.19 |
1606348800000 | 682.76 |
1606435200000 | 677.3 |
1606694400000 | 665.09 |
1606780800000 | 673.57 |
1606867200000 | 673.07 |
1606953600000 | 670.36 |
1607040000000 | 675.51 |
1607299200000 | 668.41 |
1607385600000 | 669.16 |
1607472000000 | 673.25 |
1607558400000 | 670.89 |
1607644800000 | 665.35 |
1607904000000 | 662.55 |
1607990400000 | 667.85 |
1608076800000 | 671.25 |
1608163200000 | 672.15 |
1608249600000 | 665.4 |
1608508800000 | 659.41 |
1608595200000 | 659.4299 |
1608681600000 | 667.24 |
1608768000000 | 670.5599 |
1609113600000 | 674.17 |
1609200000000 | 673.84 |
1609286400000 | 673.28 |
1609372800000 | 679.2 |
1609718400000 | 671.26 |
1609804800000 | 670.3 |
1609891200000 | 686.23 |
1609977600000 | 691 |
1610064000000 | 692.85 |
1610323200000 | 693.2 |
1610409600000 | 699.03 |
1610496000000 | 699.2 |
1610582400000 | 701.84 |
1610668800000 | 702.74 |
1610928000000 | 702.5599 |
1611014400000 | 705.5 |
1611100800000 | 705.64 |
1611187200000 | 699.82 |
1611273600000 | 688.97 |
1611532800000 | 687.8099 |
1611619200000 | 684.7 |
1611705600000 | 675.1 |
1611792000000 | 674.28 |
1611878400000 | 660.38 |
1612137600000 | 669.72 |
1612224000000 | 682.55 |
1612310400000 | 686.1799 |
1612396800000 | 696.94 |
1612483200000 | 699.65 |
1612742400000 | 704.04 |
1612828800000 | 705.83 |
1612915200000 | 706.91 |
1613001600000 | 708.05 |
1613088000000 | 709.41 |
1613347200000 | 713.07 |
1613433600000 | 716.39 |
1613520000000 | 721.69 |
1613606400000 | 711.92 |
1613692800000 | 712.5599 |
1613952000000 | 718.76 |
1614038400000 | 723.22 |
1614124800000 | 729.33 |
1614211200000 | 720.39 |
1614297600000 | 710.41 |
1614556800000 | 731.16 |
1614643200000 | 732.5599 |
1614729600000 | 737.4 |
1614816000000 | 732.6799 |
1614902400000 | 745.7 |
1615161600000 | 759.67 |
1615248000000 | 760.57 |
1615334400000 | 764.78 |
1615420800000 | 760.71 |
1615507200000 | 762.42 |
1615766400000 | 762.48 |
1615852800000 | 758.91 |
1615939200000 | 757.27 |
1616025600000 | 762.77 |
1616112000000 | 755.9 |
1616371200000 | 748.69 |
1616457600000 | 748.19 |
1616544000000 | 749.39 |
1616630400000 | 759.98 |
1616716800000 | 764.27 |
1616976000000 | 767.25 |
1617062400000 | 773.9299 |
1617148800000 | 764.08 |
1617235200000 | 769.98 |
1617667200000 | 771.14 |
1617753600000 | 769.78 |
1617840000000 | 770.89 |
1617926400000 | 772 |
1618185600000 | 773.69 |
1618272000000 | 773.7 |
1618358400000 | 771.82 |
1618444800000 | 773.1799 |
1618531200000 | 776.82 |
1618790400000 | 774.32 |
1618876800000 | 762.89 |
1618963200000 | 765.67 |
1619049600000 | 763.86 |
1619136000000 | 767.65 |
1619395200000 | 767.87 |
1619481600000 | 769.49 |
1619568000000 | 772.57 |
1619654400000 | 777.17 |
1619740800000 | 777.64 |
1620000000000 | 780.21 |
1620086400000 | 779.91 |
1620172800000 | 787.53 |
1620259200000 | 793.46 |
1620345600000 | 797.35 |
1620604800000 | 799.78 |
1620691200000 | 782.9299 |
1620777600000 | 781.58 |
1620864000000 | 785.55 |
1620950400000 | 796.29 |
1621209600000 | 794.4 |
1621296000000 | 790.86 |
1621382400000 | 783.33 |
1621468800000 | 783.83 |
1621555200000 | 785.95 |
1621814400000 | 785.54 |
1621900800000 | 780.24 |
1621987200000 | 780.78 |
1622073600000 | 787.72 |
1622160000000 | 793.29 |
1622419200000 | 786.33 |
1622505600000 | 790.76 |
1622592000000 | 791.29 |
1622678400000 | 793.96 |
1622764800000 | 794.3 |
1623024000000 | 787.84 |
1623110400000 | 786.16 |
1623196800000 | 778.78 |
1623283200000 | 777.08 |
1623369600000 | 782.26 |
1623628800000 | 779.44 |
1623715200000 | 782.13 |
1623801600000 | 782.01 |
1623888000000 | 778.92 |
1623974400000 | 766.12 |
1624233600000 | 768.91 |
1624320000000 | 770.32 |
1624406400000 | 767.6799 |
1624492800000 | 773.5599 |
1624579200000 | 779.4 |
1624838400000 | 772.11 |
1624924800000 | 772.03 |
1625011200000 | 771.01 |
1625097600000 | 776.05 |
1625184000000 | 777.21 |
1625443200000 | 779.89 |
1625529600000 | 773.62 |
1625616000000 | 777.39 |
1625702400000 | 759.45 |
1625788800000 | 772.32 |
1626048000000 | 775.61 |
1626134400000 | 775.47 |
1626220800000 | 774.07 |
1626307200000 | 774.42 |
1626393600000 | 772.26 |
1626652800000 | 750 |
1626739200000 | 760.9299 |
1626825600000 | 771.74 |
1626912000000 | 772.42 |
1626998400000 | 775.11 |
1627257600000 | 775.82 |
1627344000000 | 772.82 |
1627430400000 | 770.21 |
1627516800000 | 776.8099 |
1627603200000 | 774.8 |
1627862400000 | 773.73 |
1627948800000 | 778.19 |
1628035200000 | 776.75 |
1628121600000 | 784.21 |
1628208000000 | 796.38 |
1628467200000 | 802.07 |
1628553600000 | 808.94 |
1628640000000 | 816.6799 |
1628726400000 | 819.96 |
1628812800000 | 819.77 |
1629072000000 | 820.07 |
1629158400000 | 822.4 |
1629244800000 | 822.7 |
1629331200000 | 818.25 |
1629417600000 | 820.15 |
1629676800000 | 821.88 |
1629763200000 | 823.39 |
1629849600000 | 825.25 |
1629936000000 | 819.07 |
1630022400000 | 823.87 |
1630281600000 | 817.13 |
1630368000000 | 815.98 |
1630454400000 | 816.24 |
1630540800000 | 817.91 |
1630627200000 | 816.27 |
1630886400000 | 821.09 |
1630972800000 | 816.84 |
1631059200000 | 818.25 |
1631145600000 | 816.34 |
1631232000000 | 814.32 |
1631491200000 | 821.04 |
1631577600000 | 815.97 |
1631664000000 | 814.74 |
1631750400000 | 815.35 |
1631836800000 | 809.55 |
1632096000000 | 789.67 |
1632182400000 | 794.91 |
1632268800000 | 803.59 |
1632355200000 | 807.75 |
1632441600000 | 809.66 |
1632700800000 | 816.79 |
1632787200000 | 807.41 |
1632873600000 | 814.7 |
1632960000000 | 812.67 |
1633046400000 | 815.69 |
1633305600000 | 811.39 |
1633392000000 | 824.71 |
1633478400000 | 826.38 |
1633564800000 | 832.65 |
1633651200000 | 835.59 |
1633910400000 | 834.79 |
1633996800000 | 832.54 |
1634083200000 | 827.55 |
1634169600000 | 834.86 |
1634256000000 | 837.9 |
1634515200000 | 832.82 |
1634601600000 | 838.77 |
1634688000000 | 845.73 |
1634774400000 | 845.48 |
1634860800000 | 849.1 |
1635120000000 | 851.27 |
1635206400000 | 854.97 |
1635292800000 | 849.47 |
1635379200000 | 850.05 |
1635465600000 | 850.1 |
1635724800000 | 849.88 |
1635811200000 | 849.03 |
1635897600000 | 850.04 |
1635984000000 | 844.43 |
1636070400000 | 847.05 |
1636329600000 | 847.91 |
1636416000000 | 843.39 |
1636502400000 | 845.47 |
1636588800000 | 847.96 |
1636675200000 | 851.17 |
1636934400000 | 854.01 |
1637020800000 | 858.61 |
1637107200000 | 857.05 |
1637193600000 | 849.47 |
1637280000000 | 845.1 |
1637539200000 | 855.54 |
1637625600000 | 858.56 |
1637712000000 | 863.67 |
1637798400000 | 863.14 |
1637884800000 | 829.63 |
1638144000000 | 830.63 |
1638230400000 | 818.75 |
1638316800000 | 819.03 |
1638403200000 | 830.07 |
1638489600000 | 829.34 |
1638748800000 | 839.84 |
1638835200000 | 850.27 |
1638921600000 | 846 |
1639008000000 | 845.1 |
1639094400000 | 843.26 |
1639353600000 | 839.82 |
1639440000000 | 842.41 |
1639526400000 | 847.27 |
1639612800000 | 853.14 |
1639699200000 | 845.53 |
1639958400000 | 829.22 |
1640044800000 | 841.18 |
1640131200000 | 842.22 |
1640217600000 | 850.37 |
1640304000000 | 849.39 |
1640563200000 | 855.95 |
1640649600000 | 860.96 |
1640736000000 | 860.04 |
1640822400000 | 858.7 |
1640908800000 | 856.45 |
1641168000000 | 859.68 |
1641254400000 | 875.04 |
1641340800000 | 872.24 |
1641427200000 | 880.7 |
1641513600000 | 887.23 |
1641772800000 | 887.6 |
1641859200000 | 891.9 |
1641945600000 | 892.46 |
1642032000000 | 894.94 |
1642118400000 | 893.62 |
1642377600000 | 895.12 |
1642464000000 | 892.68 |
1642550400000 | 885.25 |
1642636800000 | 888.48 |
1642723200000 | 877.11 |
1642982400000 | 873.86 |
1643068800000 | 874.16 |
1643155200000 | 879.85 |
1643241600000 | 883.8 |
1643328000000 | 885.35 |
1643587200000 | 886.99 |
1643673600000 | 890.11 |
1643760000000 | 895.81 |
1643846400000 | 884.92 |
1643932800000 | 885.16 |
1644192000000 | 891.29 |
1644278400000 | 901.09 |
1644364800000 | 906.41 |
1644451200000 | 898.07 |
1644537600000 | 897.3 |
1644796800000 | 889.22 |
1644883200000 | 892.28 |
1644969600000 | 897.21 |
1645056000000 | 887.54 |
1645142400000 | 884.6 |
1645401600000 | 881.76 |
1645488000000 | 873.96 |
1645574400000 | 868.6 |
1645660800000 | 858.67 |
1645747200000 | 871.71 |
1646006400000 | 864.65 |
1646092800000 | 847.48 |
1646179200000 | 859.47 |
1646265600000 | 860.41 |
1646352000000 | 852.44 |
1646611200000 | 830.24 |
1646697600000 | 826.98 |
1646784000000 | 843.93 |
1646870400000 | 846.45 |
1646956800000 | 856.18 |
1647216000000 | 867.04 |
1647302400000 | 870.18 |
1647388800000 | 886.17 |
1647475200000 | 890.42 |
1647561600000 | 896.45 |
1647820800000 | 901.18 |
1647907200000 | 915.99 |
1647993600000 | 912.43 |
1648080000000 | 915.26 |
1648166400000 | 921.34 |
1648425600000 | 923.96 |
1648512000000 | 924.21 |
1648598400000 | 922.25 |
1648684800000 | 917.31 |
1648771200000 | 927.54 |
1649030400000 | 922.92 |
1649116800000 | 925.26 |
1649203200000 | 925.56 |
1649289600000 | 922.15 |
1649376000000 | 934.43 |
1649635200000 | 932.7 |
1649721600000 | 929.65 |
1649808000000 | 929.02 |
1649894400000 | 936 |
1650326400000 | 929.19 |
1650412800000 | 937.37 |
1650499200000 | 936.2 |
1650585600000 | 916.9 |
1650844800000 | 908.23 |
1650931200000 | 899.68 |
1651017600000 | 910.27 |
1651104000000 | 919.6 |
1651190400000 | 902 |
1651449600000 | 896.72 |
1651536000000 | 903.19 |
1651622400000 | 912.19 |
1651708800000 | 896.79 |
1651795200000 | 886.04 |
1652054400000 | 872.86 |
1652140800000 | 872.94 |
1652227200000 | 873.85 |
1652313600000 | 876.7 |
1652400000000 | 888.95 |
1652659200000 | 889.1 |
1652745600000 | 897.99 |
1652832000000 | 888.18 |
1652918400000 | 870.84 |
1653004800000 | 872.72 |
1653264000000 | 881.1 |
1653350400000 | 876.92 |
1653436800000 | 881.63 |
1653523200000 | 889.78 |
1653609600000 | 906.39 |
1653868800000 | 903.7 |
1653955200000 | 900.82 |
1654041600000 | 895.81 |
1654128000000 | 898.14 |
1654214400000 | 889.79 |
1654473600000 | 900.8 |
1654560000000 | 902.07 |
1654646400000 | 890.09 |
1654732800000 | 883.08 |
1654819200000 | 866.35 |
1655078400000 | 857.12 |
1655164800000 | 855.81 |
1655251200000 | 865.33 |
1655337600000 | 841.73 |
1655424000000 | 843.93 |
1655683200000 | 844.69 |
1655769600000 | 851.89 |
1655856000000 | 843.66 |
1655942400000 | 843.21 |
1656028800000 | 866 |
1656288000000 | 865.84 |
1656374400000 | 874.26 |
1656460800000 | 871.73 |
1656547200000 | 872.73 |
1656633600000 | 882.91 |
1656892800000 | 883.42 |
1656979200000 | 877.51 |
1657065600000 | 882.36 |
1657152000000 | 895.14 |
1657238400000 | 896.13 |
1657497600000 | 896.7 |
1657584000000 | 896.92 |
1657670400000 | 884.16 |
1657756800000 | 866.26 |
1657843200000 | 869.9 |
1658102400000 | 861.36 |
1658188800000 | 871.76 |
1658275200000 | 872.24 |
1658361600000 | 870.11 |
1658448000000 | 867.7 |
1658707200000 | 875.13 |
1658793600000 | 881.45 |
1658880000000 | 886.58 |
1658966400000 | 883.98 |
1659052800000 | 891.86 |
1659312000000 | 880.13 |
1659398400000 | 877.68 |
1659484800000 | 891.08 |
1659571200000 | 887.36 |
1659657600000 | 891.97 |
1659916800000 | 893.96 |
1660003200000 | 900.11 |
1660089600000 | 905.2 |
1660176000000 | 912.45 |
1660262400000 | 929.78 |
1660521600000 | 929.82 |
1660608000000 | 932.29 |
1660694400000 | 931.79 |
1660780800000 | 936.55 |
1660867200000 | 933.39 |
1661126400000 | 924.62 |
1661212800000 | 919.97 |
1661299200000 | 919.05 |
1661385600000 | 931.33 |
1661472000000 | 916.29 |
1661731200000 | 910.64 |
1661817600000 | 905.05 |
1661904000000 | 896.71 |
1661990400000 | 899.84 |
1662076800000 | 899.47 |
1662336000000 | 903.6 |
1662422400000 | 904.61 |
1662508800000 | 908.14 |
1662595200000 | 915.97 |
1662681600000 | 921.32 |
1662940800000 | 927.29 |
1663027200000 | 917.16 |
1663113600000 | 912.89 |
1663200000000 | 912.62 |
1663286400000 | 903.38 |
1663545600000 | 910.3 |
1663632000000 | 901.28 |
1663718400000 | 900.47 |
1663804800000 | 894.8 |
1663891200000 | 887.65 |
1664150400000 | 873.77 |
1664236800000 | 874.69 |
1664323200000 | 873.03 |
1664409600000 | 860.7 |
1664496000000 | 856.91 |
1664755200000 | 870.49 |
1664841600000 | 890.35 |
1664928000000 | 896.16 |
1665014400000 | 888.79 |
1665100800000 | 879.52 |
1665360000000 | 884.98 |
1665446400000 | 877.9 |
1665532800000 | 873.29 |
1665619200000 | 887.73 |
1665705600000 | 880.24 |
1665964800000 | 889.17 |
1666051200000 | 894.86 |
1666137600000 | 901.54 |
1666224000000 | 886.25 |
1666310400000 | 895.76 |
1666569600000 | 897.06 |
1666656000000 | 890.93 |
1666742400000 | 888.72 |
1666828800000 | 900.79 |
1666915200000 | 917.99 |
1667174400000 | 923.61 |
1667260800000 | 932.3 |
1667347200000 | 927.49 |
1667433600000 | 931.17 |
1667520000000 | 934.67 |
1667779200000 | 936.86 |
1667865600000 | 938.14 |
1667952000000 | 932.3 |
1668038400000 | 946.81 |
1668124800000 | 941.62 |
1668384000000 | 937.69 |
1668470400000 | 937.33 |
1668556800000 | 936.25 |
1668643200000 | 942.03 |
1668729600000 | 948.69 |
1668988800000 | 955.49 |
1669075200000 | 960.21 |
1669161600000 | 958.45 |
1669248000000 | 959.75 |
1669334400000 | 963.76 |
1669593600000 | 952.17 |
1669680000000 | 963.08 |
1669766400000 | 975.84 |
1669852800000 | 967.98 |
1669939200000 | 967.58 |
1670198400000 | 959.85 |
1670284800000 | 963.65 |
1670371200000 | 957.03 |
1670457600000 | 958.34 |
1670544000000 | 960.75 |
1670803200000 | 961.41 |
1670889600000 | 961.64 |
1670976000000 | 955.6 |
1671062400000 | 940.89 |
1671148800000 | 935.73 |
1671408000000 | 936.66 |
1671494400000 | 945.11 |
1671580800000 | 959.84 |
1671667200000 | 954.78 |
1671753600000 | 961.46 |
1672099200000 | 961.17 |
1672185600000 | 958.4 |
1672272000000 | 959.74 |
1672358400000 | 954.53 |
1672617600000 | 955.85 |
1672704000000 | 968.86 |
1672790400000 | 982.64 |
1672876800000 | 976.56 |
1672963200000 | 986.44 |
1673222400000 | 972.21 |
1673308800000 | 972.98 |
1673395200000 | 970.21 |
1673481600000 | 976.05 |
1673568000000 | 979.19 |
1673827200000 | 979.03 |
1673913600000 | 974.49 |
1674000000000 | 967.93 |
1674086400000 | 963.36 |
1674172800000 | 970.37 |
1674432000000 | 969.78 |
1674518400000 | 977.99 |
1674604800000 | 981.55 |
1674691200000 | 990.99 |
1674777600000 | 986.83 |
1675036800000 | 983.22 |
1675123200000 | 985.56 |
1675209600000 | 976.85 |
1675296000000 | 966.3 |
1675382400000 | 964.9 |
1675641600000 | 973.97 |
1675728000000 | 985.22 |
1675814400000 | 984.79 |
1675900800000 | 980.07 |
1675987200000 | 984.7 |
1676246400000 | 987.78 |
1676332800000 | 980.47 |
1676419200000 | 985.57 |
1676505600000 | 985.79 |
1676592000000 | 985.19 |
1676851200000 | 985.56 |
1676937600000 | 976.4 |
1677024000000 | 977.26 |
1677110400000 | 976.99 |
1677196800000 | 978.49 |
1677456000000 | 980.8 |
1677542400000 | 985.81 |
1677628800000 | 981.95 |
1677715200000 | 982.32 |
1677801600000 | 987.26 |
1678060800000 | 984.27 |
1678147200000 | 981.17 |
1678233600000 | 978.65 |
1678320000000 | 968.54 |
1678406400000 | 942.74 |
1678665600000 | 915.82 |
1678752000000 | 914.71 |
1678838400000 | 897.44 |
1678924800000 | 904.05 |
1679011200000 | 882.91 |
1679270400000 | 889.68 |
1679356800000 | 904.84 |
1679443200000 | 896.28 |
1679529600000 | 885.4 |
1679616000000 | 892.34 |
1679875200000 | 896.1 |
1679961600000 | 897.35 |
1680048000000 | 910.3 |
1680134400000 | 910.69 |
1680220800000 | 917.83 |
1680480000000 | 922.2 |
1680566400000 | 916.35 |
1680652800000 | 923.65 |
1680739200000 | 929.77 |
1681171200000 | 937.57 |
1681257600000 | 937.16 |
1681344000000 | 931.64 |
1681430400000 | 928.89 |
1681689600000 | 935.73 |
1681776000000 | 941.06 |
1681862400000 | 947.48 |
1681948800000 | 948.18 |
1682035200000 | 942.31 |
1682294400000 | 939.33 |
1682380800000 | 937.79 |
1682467200000 | 930.03 |
1682553600000 | 941.16 |
1682640000000 | 947.76 |
1682899200000 | 952.91 |
1682985600000 | 939.15 |
1683072000000 | 931.12 |
1683158400000 | 926.21 |
1683244800000 | 937.47 |
1683504000000 | 944.75 |
1683590400000 | 947.4 |
1683676800000 | 941.15 |
1683763200000 | 942.12 |
1683849600000 | 942.1 |
1684108800000 | 948.16 |
1684195200000 | 939.43 |
1684281600000 | 943.89 |
1684368000000 | 951.19 |
1684454400000 | 954.64 |
1684713600000 | 954.14 |
1684800000000 | 949.7 |
1684886400000 | 933.51 |
1684972800000 | 931.25 |
1685059200000 | 934.22 |
1685318400000 | 936.61 |
1685404800000 | 935.83 |
1685491200000 | 925.55 |
1685577600000 | 930.43 |
1685664000000 | 950.32 |
1685923200000 | 949.94 |
1686009600000 | 955.82 |
1686096000000 | 954.34 |
1686182400000 | 949.72 |
1686268800000 | 951.24 |
1686528000000 | 951.4 |
1686614400000 | 952.83 |
1686700800000 | 948.54 |
1686787200000 | 950.06 |
1686873600000 | 951.36 |
1687132800000 | 951.28 |
1687219200000 | 943.73 |
1687305600000 | 940.46 |
1687392000000 | 939.71 |
1687478400000 | 939.75 |
1687737600000 | 937.9 |
1687824000000 | 942.52 |
1687910400000 | 942.44 |
1687996800000 | 949.38 |
1688083200000 | 956.26 |
1688342400000 | 958.52 |
1688428800000 | 959.86 |
1688515200000 | 953.41 |
1688601600000 | 942.88 |
1688688000000 | 939.61 |
1688947200000 | 936.96 |
1689033600000 | 944.63 |
1689120000000 | 941.58 |
1689206400000 | 935.08 |
1689292800000 | 925.63 |
1689552000000 | 933.43 |
1689638400000 | 935.33 |
1689724800000 | 937.1 |
1689811200000 | 952.35 |
1689897600000 | 957.74 |
1690156800000 | 960.9 |
1690243200000 | 963.77 |
1690329600000 | 968.6 |
1690416000000 | 974.64 |
1690502400000 | 967.55 |
1690761600000 | 964.19 |
1690848000000 | 963.66 |
1690934400000 | 956.56 |
1691020800000 | 956.54 |
1691107200000 | 952.06 |
1691366400000 | 959.56 |
1691452800000 | 953.1 |
1691539200000 | 951.45 |
1691625600000 | 958.5 |
1691712000000 | 958.83 |
1691971200000 | 960.19 |
1692057600000 | 948.2 |
1692144000000 | 953.9 |
1692230400000 | 950.69 |
1692316800000 | 947.54 |
1692576000000 | 941.52 |
1692662400000 | 942.5 |
1692748800000 | 951.2 |
1692835200000 | 953.88 |
1692921600000 | 956.08 |
1693180800000 | 957.88 |
1693267200000 | 965.93 |
1693353600000 | 963.15 |
1693440000000 | 966.76 |
1693526400000 | 974.91 |
1693785600000 | 975.96 |
1693872000000 | 971.18 |
1693958400000 | 972.12 |
1694044800000 | 975.86 |
1694131200000 | 974.46 |
1694390400000 | 980.43 |
1694476800000 | 988.39 |
1694563200000 | 990.13 |
1694649600000 | 1007.66 |
1694736000000 | 1007.19 |
1694995200000 | 1007.32 |
1695081600000 | 1013.38 |
1695168000000 | 1011.77 |
1695254400000 | 1005.91 |
1695340800000 | 1006.05 |
1695600000000 | 1005.3 |
1695686400000 | 999.73 |
1695772800000 | 998 |
1695859200000 | 996.32 |
1695945600000 | 986 |
1696204800000 | 981.13 |
1696291200000 | 974.27 |
1696377600000 | 978.38 |
1696464000000 | 984.08 |
1696550400000 | 993.42 |
1696809600000 | 994.48 |
1696896000000 | 995.96 |
1696982400000 | 1001.67 |
1697068800000 | 1003.61 |
1697155200000 | 1008.2 |
1697414400000 | 1012.77 |
1697500800000 | 1016.76 |
1697587200000 | 1014.56 |
1697673600000 | 998.64 |
1697760000000 | 980.56 |
1698019200000 | 972.75 |
1698105600000 | 982.97 |
1698192000000 | 989.84 |
1698278400000 | 992.14 |
1698364800000 | 980.93 |
1698624000000 | 989.83 |
1698710400000 | 998.91 |
1698796800000 | 1013.13 |
1698883200000 | 1013 |
1698969600000 | 1010.26 |
1699228800000 | 1009.84 |
1699315200000 | 1006.28 |
1699401600000 | 1002.21 |
1699488000000 | 1006.67 |
1699574400000 | 1012.37 |
1699833600000 | 1017.04 |
1699920000000 | 1013.53 |
1700006400000 | 1008.38 |
1700092800000 | 1010.86 |
1700179200000 | 1015.72 |
1700438400000 | 1016.52 |
1700524800000 | 1019.89 |
1700611200000 | 1026.79 |
1700697600000 | 1025.95 |
1700784000000 | 1028.46 |
1701043200000 | 1027.73 |
1701129600000 | 1017.88 |
1701216000000 | 1013.96 |
1701302400000 | 1029.07 |
1701388800000 | 1034.89 |
1701648000000 | 1036.44 |
1701734400000 | 1034.53 |
1701820800000 | 1035.43 |
1701907200000 | 1037.81 |
1701993600000 | 1040.91 |
1702252800000 | 1049.93 |
1702339200000 | 1052.38 |
1702425600000 | 1050.81 |
1702512000000 | 1017.27 |
1702598400000 | 1017.82 |
1702857600000 | 1018.03 |
1702944000000 | 1018.32 |
1703030400000 | 1011.7 |
1703116800000 | 1010.55 |
1703203200000 | 1013.29 |
1703635200000 | 1010.36 |
1703721600000 | 1014.58 |
1703808000000 | 1021.8 |
1704153600000 | 1029.49 |
1704240000000 | 1029.4 |
1704326400000 | 1029.74 |
1704412800000 | 1031.6099 |
1704672000000 | 1034.88 |
1704758400000 | 1033.32 |
1704844800000 | 1029.3599 |
1704931200000 | 1031.24 |
1705017600000 | 1036.27 |
1705276800000 | 1039.8 |
1705363200000 | 1040.65 |
1705449600000 | 1037.82 |
1705536000000 | 1041.78 |
1705622400000 | 1051.9 |
1705881600000 | 1059.46 |
1705968000000 | 1062.6099 |
1706054400000 | 1067.9 |
1706140800000 | 1071.7 |
1706227200000 | 1071.6099 |
1706486400000 | 1074.8 |
1706572800000 | 1073.7 |
1706659200000 | 1073.27 |
1706745600000 | 1064.06 |
1706832000000 | 1066.7 |
1707091200000 | 1073.53 |
1707177600000 | 1078.26 |
1707264000000 | 1082.5 |
1707350400000 | 1075.64 |
1707436800000 | 1074.46 |
1707696000000 | 1081.18 |
1707782400000 | 1087.85 |
1707868800000 | 1092.75 |
1707955200000 | 1107.82 |
1708041600000 | 1107.3599 |
1708300800000 | 1108.6199 |
1708387200000 | 1105.2 |
1708473600000 | 1105.44 |
1708560000000 | 1117.52 |
1708646400000 | 1118.48 |
1708905600000 | 1113.39 |
1708992000000 | 1113.91 |
1709078400000 | 1117.3599 |
1709164800000 | 1120.79 |
1709251200000 | 1115.71 |
1709510400000 | 1113.74 |
1709596800000 | 1116.4 |
1709683200000 | 1122.07 |
1709769600000 | 1125.73 |
1709856000000 | 1129.66 |
1710115200000 | 1135.25 |
1710201600000 | 1143.93 |
1710288000000 | 1146.25 |
1710374400000 | 1146.1199 |
1710460800000 | 1148.3 |
1710720000000 | 1148.26 |
1710806400000 | 1153.16 |
1710892800000 | 1153.64 |
1710979200000 | 1155.8699 |
1711065600000 | 1154.42 |
1711324800000 | 1152.88 |
1711411200000 | 1155.3699 |
1711497600000 | 1163.56 |
1711584000000 | 1168.41 |
1712016000000 | 1161.23 |
1712102400000 | 1154.78 |
1712188800000 | 1145.3 |
1712275200000 | 1151.51 |
1712534400000 | 1149.09 |
1712620800000 | 1135.08 |
1712707200000 | 1136.47 |
1712793600000 | 1127.27 |
1712880000000 | 1129.16 |
1713139200000 | 1127.41 |
1713225600000 | 1114.34 |
1713312000000 | 1110.94 |
1713398400000 | 1121.57 |
1713484800000 | 1129.35 |
1713744000000 | 1140.24 |
1713830400000 | 1143.3699 |
1713916800000 | 1139.1199 |
1714003200000 | 1129.26 |
1714089600000 | 1127.6 |
1714348800000 | 1135.27 |
1714435200000 | 1135.14 |
1714521600000 | 1140.48 |
1714608000000 | 1143.83 |
1714694400000 | 1140.41 |
1714953600000 | 1155.79 |
1715040000000 | 1160.96 |
1715126400000 | 1164.2 |
1715212800000 | 1171.9 |
1715299200000 | 1182.2 |
1715558400000 | 1171.89 |
1715644800000 | 1166.88 |
1715731200000 | 1164.05 |
1715817600000 | 1176.21 |
1715904000000 | 1184.85 |
1716163200000 | 1178.33 |
1716249600000 | 1180.07 |
1716336000000 | 1180.09 |
1716422400000 | 1169.6199 |
1716508800000 | 1172.32 |
1716768000000 | 1177.22 |
1716854400000 | 1168.15 |
1716940800000 | 1164.98 |
1717027200000 | 1170.4 |
1717113600000 | 1183.47 |
1717372800000 | 1182.59 |
1717459200000 | 1173.43 |
1717545600000 | 1170.8599 |
1717632000000 | 1174.35 |
1717718400000 | 1179.75 |
1717977600000 | 1184.75 |
1718064000000 | 1174.1199 |
1718150400000 | 1166.63 |
1718236800000 | 1161.88 |
1718323200000 | 1159.68 |
1718582400000 | 1164.8699 |
1718668800000 | 1172.45 |
1718755200000 | 1175 |
1718841600000 | 1184.9 |
1718928000000 | 1185.57 |
1719187200000 | 1191.18 |
1719273600000 | 1189.8 |
1719360000000 | 1181.66 |
1719446400000 | 1183.35 |
1719532800000 | 1181.71 |
1719792000000 | 1184.5 |
1719878400000 | 1183.44 |
1719964800000 | 1178.1099 |
1720051200000 | 1181.7 |
1720137600000 | 1174.19 |
1720396800000 | 1178.59 |
1720483200000 | 1178.76 |
1720569600000 | 1192.23 |
1720656000000 | 1198.59 |
1720742400000 | 1197.83 |
1721001600000 | 1200.02 |
1721088000000 | 1198.49 |
1721174400000 | 1206.04 |
1721260800000 | 1207.04 |
1721347200000 | 1188.71 |
1721606400000 | 1194.31 |
1721692800000 | 1201.01 |
1721779200000 | 1192.97 |
1721865600000 | 1185.3699 |
1721952000000 | 1201.8699 |
1722211200000 | 1208.82 |
1722297600000 | 1223.6199 |
1722384000000 | 1226.99 |
1722470400000 | 1214.88 |
1722556800000 | 1179.39 |
1722816000000 | 1133.71 |
1722902400000 | 1147.7 |
1722988800000 | 1156.63 |
1723075200000 | 1166.64 |
1723161600000 | 1173.2 |
1723420800000 | 1170.49 |
1723507200000 | 1179.06 |
1723593600000 | 1191.8699 |
1723680000000 | 1202.52 |
1723766400000 | 1213.3 |
1724025600000 | 1213.58 |
1724112000000 | 1211.75 |
1724198400000 | 1211.2 |
1724284800000 | 1219.32 |
1724371200000 | 1223.78 |
1724630400000 | 1224.53 |
1724716800000 | 1231.57 |
1724803200000 | 1243.1099 |
1724889600000 | 1252.95 |
1724976000000 | 1257.75 |
1725235200000 | 1259.71 |
1725321600000 | 1265.89 |
1725408000000 | 1261.16 |
1725494400000 | 1254.49 |
1725580800000 | 1241.67 |
1725840000000 | 1255.8599 |
1725926400000 | 1253.44 |
1726012800000 | 1245.57 |
1726099200000 | 1254.02 |
1726185600000 | 1258.22 |
1726444800000 | 1263.83 |
1726531200000 | 1259.58 |
1726617600000 | 1257.77 |
1726704000000 | 1263.27 |
1726790400000 | 1262.31 |
1727049600000 | 1269.88 |
1727136000000 | 1269.94 |
1727222400000 | 1264.43 |
1727308800000 | 1271.88 |
1727395200000 | 1279.17 |
1727654400000 | 1277.67 |
1727740800000 | 1286.35 |
1727827200000 | 1286.75 |
1727913600000 | 1281.94 |
1728000000000 | 1301.05 |
1728259200000 | 1278.96 |
1728345600000 | 1277.6199 |
1728432000000 | 1286.96 |
1728518400000 | 1295.03 |
1728604800000 | 1303.15 |
1728864000000 | 1309.95 |
1728950400000 | 1311.32 |
1729036800000 | 1316.43 |
1729123200000 | 1329.08 |
1729209600000 | 1326.3599 |
1729468800000 | 1315.55 |
1729555200000 | 1306.44 |
1729641600000 | 1304.29 |
1729728000000 | 1303.1 |
1729814400000 | 1289.35 |
1730073600000 | 1297.73 |
1730160000000 | 1294.74 |
1730246400000 | 1286.19 |
1730332800000 | 1271.19 |
STOXX Global 1800 Insurance | STOXX Global 1800 | |
---|---|---|
2017 | 6.9141432846787 | 7.9189553508929 |
2018 | -5.1189107698283 | -4.5350910335097 |
2019 | 26.918072032674 | 30.52915109881 |
2020 | -9.5290335110115 | 6.7968944433825 |
2021 | 26.323744398016 | 30.034557547534 |
2022 | 11.593070918776 | -13.050272471624 |
2023 | 7.1614165542761 | 19.392561692271 |
2024 | 30.066292052358 | 22.477170981211 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price USD | CH0111518822 | SXW1INS | SXW1INS INDEX | .SXW1INS |
Net Return EUR | CH0111518830 | SXW1INSR | SXW1INSR INDEX | .SXW1INSR |
Price EUR | CH0111518814 | SXW1INSE | SXW1INSE INDEX | .SXW1INSE |
Net Return USD | CH0111518848 | SXW1INSV | SXW1INSV INDEX | .SXW1INSV |
Gross Return EUR | CH0258404612 | SXW1INGR | .SXW1INGR | |
Gross Return USD | CH0258404810 | SXW1INGV | .SXW1INGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Progressive Corp. | Insurance | USA | 6.468% |
ALLIANZ | Insurance | Germany | 5.597% |
Marsh & McLennan Cos. | Insurance | USA | 4.881% |
CHUBB | Insurance | USA | 4.841% |
AIA GROUP | Insurance | Hong Kong | 3.974% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.932% |
AON PLC | Insurance | USA | 3.625% |
Tokio Marine Holdings Inc. | Insurance | Japan | 3.288% |
AXA | Insurance | France | 3.145% |
MUENCHENER RUECK | Insurance | Germany | 3.105% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Insurance
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.