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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 Insurance | 2,359.3 | 2,198.7 | 29.3 | 16.9 | 142.2 | 1.8 | 6.5 | 0.1 | 3.0 |
STOXX Global 1800 | 75,714.3 | 69,622.8 | 38.7 | 12.1 | 3,434.8 | 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 | -3.2 | 22.3 | 30.7 | 40.3 | 71.7 | N/A | N/A | 31.1 | 12.0 | 11.6 |
STOXX Global 1800 | -2.1 | 16.3 | 33.4 | 19.3 | 73.9 | N/A | N/A | 33.8 | 6.1 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Insurance | N/A | N/A | 10.6 | 14.2 | 19.5 | N/A | N/A | 2.7 | 0.7 | 0.5 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.2 | 18.0 | N/A | N/A | 2.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Insurance | 0.7 | 0.6 | 0.6 | 0.7 | 0.8 | 8.1 | 10.2 | 10.1 | 10.7 | 11.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Insurance | 0.8 | 0.6 | 0.5 | 0.7 | 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
(USD, 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 | 3.0 | 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 | 99.9 |
694396800000 | 100.08 |
694656000000 | 101.98 |
694742400000 | 101.58 |
694828800000 | 100.82 |
694915200000 | 99.51 |
695001600000 | 98.26 |
695260800000 | 97.91 |
695347200000 | 98.04 |
695433600000 | 97.62 |
695520000000 | 98.51 |
695606400000 | 99.79 |
695865600000 | 99.09 |
695952000000 | 99.27 |
696038400000 | 99.56 |
696124800000 | 98.88 |
696211200000 | 98.69 |
696470400000 | 97.65 |
696556800000 | 98.03 |
696643200000 | 97.65 |
696729600000 | 97.12 |
696816000000 | 97.38 |
697075200000 | 97.79 |
697161600000 | 98.15 |
697248000000 | 98.38 |
697334400000 | 98.34 |
697420800000 | 98.52 |
697680000000 | 97.54 |
697766400000 | 96.72 |
697852800000 | 96.3 |
697939200000 | 95.46 |
698025600000 | 94.9 |
698284800000 | 95.09 |
698371200000 | 94.01 |
698457600000 | 93.76 |
698544000000 | 93.87 |
698630400000 | 93.89 |
698889600000 | 94.09 |
698976000000 | 93.55 |
699062400000 | 94.3 |
699148800000 | 94.81 |
699235200000 | 94.46 |
699494400000 | 94.33 |
699580800000 | 93.95 |
699667200000 | 93.43 |
699753600000 | 92.55 |
699840000000 | 92.41 |
700099200000 | 92.24 |
700185600000 | 91.97 |
700272000000 | 91.24 |
700358400000 | 90.08 |
700444800000 | 89.95 |
700704000000 | 89.66 |
700790400000 | 90.14 |
700876800000 | 90.1 |
700963200000 | 90.08 |
701049600000 | 90.05 |
701308800000 | 89.82 |
701395200000 | 89.39 |
701481600000 | 89.76 |
701568000000 | 89.48 |
701654400000 | 89.6 |
701913600000 | 89.61 |
702000000000 | 89.83 |
702086400000 | 88.51 |
702172800000 | 88.25 |
702259200000 | 88.3 |
702518400000 | 88.85 |
702604800000 | 88.19 |
702691200000 | 86.35 |
702777600000 | 87.5 |
702864000000 | 89.24 |
703123200000 | 88.95 |
703209600000 | 89.81 |
703296000000 | 90.8 |
703382400000 | 91.38 |
703468800000 | 91.38 |
703728000000 | 90.46 |
703814400000 | 90.16 |
703900800000 | 90.14 |
703987200000 | 90.67 |
704073600000 | 90.83 |
704332800000 | 91.02 |
704419200000 | 90.32 |
704505600000 | 90.5 |
704592000000 | 90.33 |
704678400000 | 90.49 |
704937600000 | 90.44 |
705024000000 | 90.67 |
705110400000 | 92.08 |
705196800000 | 92.21 |
705283200000 | 92.13 |
705542400000 | 92.67 |
705628800000 | 93.26 |
705715200000 | 94.18 |
705801600000 | 93.37 |
705888000000 | 92.46 |
706147200000 | 94.3 |
706233600000 | 95.02 |
706320000000 | 94.81 |
706406400000 | 94.38 |
706492800000 | 94.7 |
706752000000 | 94.97 |
706838400000 | 94.54 |
706924800000 | 93.05 |
707011200000 | 93.41 |
707097600000 | 94.54 |
707356800000 | 94.82 |
707443200000 | 94.95 |
707529600000 | 94.74 |
707616000000 | 94.55 |
707702400000 | 94.41 |
707961600000 | 94.43 |
708048000000 | 94.2 |
708134400000 | 93.95 |
708220800000 | 94 |
708307200000 | 93.91 |
708566400000 | 93.62 |
708652800000 | 93.97 |
708739200000 | 92.78 |
708825600000 | 92.52 |
708912000000 | 92.8 |
709171200000 | 92.41 |
709257600000 | 92.83 |
709344000000 | 93.86 |
709430400000 | 94.94 |
709516800000 | 94.62 |
709776000000 | 94.95 |
709862400000 | 94.85 |
709948800000 | 95.1 |
710035200000 | 95.75 |
710121600000 | 95.73 |
710380800000 | 95.46 |
710467200000 | 95.82 |
710553600000 | 95.3 |
710640000000 | 95.03 |
710726400000 | 95.87 |
710985600000 | 96.65 |
711072000000 | 96.68 |
711158400000 | 96.72 |
711244800000 | 97.27 |
711331200000 | 96.18 |
711590400000 | 93.33 |
711676800000 | 92.98 |
711763200000 | 92.21 |
711849600000 | 92.43 |
711936000000 | 91.59 |
712195200000 | 91.25 |
712281600000 | 92.06 |
712368000000 | 92.59 |
712454400000 | 92.33 |
712540800000 | 92.87 |
712800000000 | 92.9 |
712886400000 | 92.98 |
712972800000 | 92.75 |
713059200000 | 92.72 |
713145600000 | 92.86 |
713404800000 | 91.77 |
713491200000 | 91 |
713577600000 | 91.11 |
713664000000 | 91.06 |
713750400000 | 91.3 |
714009600000 | 91.7 |
714096000000 | 91.31 |
714182400000 | 91.09 |
714268800000 | 91.52 |
714355200000 | 93.41 |
714614400000 | 93.29 |
714700800000 | 91.95 |
714787200000 | 91.63 |
714873600000 | 93 |
714960000000 | 94.1 |
715219200000 | 94.39 |
715305600000 | 94.31 |
715392000000 | 93.66 |
715478400000 | 94.37 |
715564800000 | 95.43 |
715824000000 | 94.97 |
715910400000 | 94.89 |
715996800000 | 94.35 |
716083200000 | 94.02 |
716169600000 | 92.66 |
716428800000 | 94.17 |
716515200000 | 92.55 |
716601600000 | 89.85 |
716688000000 | 91.55 |
716774400000 | 92.38 |
717033600000 | 92.5 |
717120000000 | 92.46 |
717206400000 | 92.72 |
717292800000 | 94.75 |
717379200000 | 95.19 |
717638400000 | 94.81 |
717724800000 | 96.03 |
717811200000 | 95.94 |
717897600000 | 95.84 |
717984000000 | 95.54 |
718243200000 | 92.59 |
718329600000 | 93.42 |
718416000000 | 94.1 |
718502400000 | 93.87 |
718588800000 | 93.96 |
718848000000 | 94.12 |
718934400000 | 95.19 |
719020800000 | 95.69 |
719107200000 | 95.53 |
719193600000 | 95.37 |
719452800000 | 95.01 |
719539200000 | 95.76 |
719625600000 | 95.98 |
719712000000 | 96.88 |
719798400000 | 96.7 |
720057600000 | 96.85 |
720144000000 | 97.12 |
720230400000 | 96.53 |
720316800000 | 96.38 |
720403200000 | 96.09 |
720662400000 | 95.49 |
720748800000 | 95.96 |
720835200000 | 95.31 |
720921600000 | 94.99 |
721008000000 | 94.75 |
721267200000 | 94.64 |
721353600000 | 95.08 |
721440000000 | 95.1 |
721526400000 | 96.07 |
721612800000 | 97.02 |
721872000000 | 95.97 |
721958400000 | 95.73 |
722044800000 | 96.46 |
722131200000 | 96.71 |
722217600000 | 95.85 |
722476800000 | 96.19 |
722563200000 | 95.79 |
722649600000 | 96.55 |
722736000000 | 96.92 |
722822400000 | 96.62 |
723081600000 | 97.38 |
723168000000 | 98.02 |
723254400000 | 97.66 |
723340800000 | 97.26 |
723427200000 | 97.4 |
723686400000 | 98.92 |
723772800000 | 99.26 |
723859200000 | 98.44 |
723945600000 | 98.39 |
724032000000 | 98.04 |
724291200000 | 98.02 |
724377600000 | 98.3 |
724464000000 | 98.58 |
724550400000 | 99.64 |
724636800000 | 100.84 |
724896000000 | 101.51 |
724982400000 | 101.5 |
725068800000 | 101.52 |
725155200000 | 101.4 |
725241600000 | 101.2 |
725500800000 | 100.24 |
725587200000 | 100.49 |
725673600000 | 100.2 |
725760000000 | 99.79 |
725846400000 | 99.79 |
726105600000 | 99.23 |
726192000000 | 99.6 |
726278400000 | 99.33 |
726364800000 | 99.09 |
726451200000 | 98.71 |
726710400000 | 98.91 |
726796800000 | 98.92 |
726883200000 | 98.98 |
726969600000 | 99.92 |
727056000000 | 100.53 |
727315200000 | 101.63 |
727401600000 | 101.79 |
727488000000 | 101.68 |
727574400000 | 101.23 |
727660800000 | 101.83 |
727920000000 | 102.32 |
728006400000 | 102.7 |
728092800000 | 102.31 |
728179200000 | 103.07 |
728265600000 | 102.69 |
728524800000 | 102.73 |
728611200000 | 102.98 |
728697600000 | 104.39 |
728784000000 | 104.93 |
728870400000 | 105.35 |
729129600000 | 105.18 |
729216000000 | 104.69 |
729302400000 | 103.96 |
729388800000 | 104.15 |
729475200000 | 103.87 |
729734400000 | 104.11 |
729820800000 | 103.52 |
729907200000 | 103.53 |
729993600000 | 103.82 |
730080000000 | 103.67 |
730339200000 | 103.48 |
730425600000 | 102.74 |
730512000000 | 102.64 |
730598400000 | 103.64 |
730684800000 | 104.64 |
730944000000 | 105.64 |
731030400000 | 106.7 |
731116800000 | 106.97 |
731203200000 | 106.96 |
731289600000 | 106.21 |
731548800000 | 107.81 |
731635200000 | 107.75 |
731721600000 | 108.03 |
731808000000 | 107.9 |
731894400000 | 106.7 |
732153600000 | 106.59 |
732240000000 | 106.81 |
732326400000 | 106.11 |
732412800000 | 108.55 |
732499200000 | 109.28 |
732758400000 | 107.79 |
732844800000 | 107.38 |
732931200000 | 107.13 |
733017600000 | 107.5 |
733104000000 | 108.3 |
733363200000 | 109.06 |
733449600000 | 108.8 |
733536000000 | 109.41 |
733622400000 | 110.2 |
733708800000 | 110.26 |
733968000000 | 110.43 |
734054400000 | 110.29 |
734140800000 | 111.26 |
734227200000 | 112.41 |
734313600000 | 112.44 |
734572800000 | 113.17 |
734659200000 | 115.24 |
734745600000 | 114.3 |
734832000000 | 114.02 |
734918400000 | 113.33 |
735177600000 | 114.43 |
735264000000 | 113.97 |
735350400000 | 112.63 |
735436800000 | 112.97 |
735523200000 | 113.39 |
735782400000 | 112.81 |
735868800000 | 112.78 |
735955200000 | 112.62 |
736041600000 | 112.71 |
736128000000 | 112.78 |
736387200000 | 113.36 |
736473600000 | 113.82 |
736560000000 | 113.82 |
736646400000 | 113.79 |
736732800000 | 113.37 |
736992000000 | 112.1 |
737078400000 | 112.1 |
737164800000 | 111.69 |
737251200000 | 111.06 |
737337600000 | 111.19 |
737596800000 | 110.21 |
737683200000 | 109.76 |
737769600000 | 110.77 |
737856000000 | 111.11 |
737942400000 | 110.69 |
738201600000 | 110.49 |
738288000000 | 111.14 |
738374400000 | 112.79 |
738460800000 | 114.12 |
738547200000 | 113.92 |
738806400000 | 113.42 |
738892800000 | 113.59 |
738979200000 | 113.45 |
739065600000 | 113.7 |
739152000000 | 112.58 |
739411200000 | 112.5 |
739497600000 | 112.15 |
739584000000 | 112.54 |
739670400000 | 112.86 |
739756800000 | 113.1 |
740016000000 | 113.6 |
740102400000 | 111.81 |
740188800000 | 111.03 |
740275200000 | 111.27 |
740361600000 | 110.34 |
740620800000 | 109.93 |
740707200000 | 111.04 |
740793600000 | 110.95 |
740880000000 | 111.11 |
740966400000 | 111.7 |
741225600000 | 112.86 |
741312000000 | 112.58 |
741398400000 | 111.73 |
741484800000 | 112.62 |
741571200000 | 111.96 |
741830400000 | 111.88 |
741916800000 | 111.35 |
742003200000 | 112.04 |
742089600000 | 113.6 |
742176000000 | 113.12 |
742435200000 | 113.45 |
742521600000 | 114.43 |
742608000000 | 115.17 |
742694400000 | 115.04 |
742780800000 | 115.35 |
743040000000 | 115.88 |
743126400000 | 115.83 |
743212800000 | 115.32 |
743299200000 | 115.23 |
743385600000 | 113.97 |
743644800000 | 114.25 |
743731200000 | 114.54 |
743817600000 | 114.47 |
743904000000 | 115.1 |
743990400000 | 115.33 |
744249600000 | 117.14 |
744336000000 | 118.07 |
744422400000 | 118.59 |
744508800000 | 118.98 |
744595200000 | 119.72 |
744854400000 | 119.84 |
744940800000 | 119.21 |
745027200000 | 120.11 |
745113600000 | 120.69 |
745200000000 | 120.78 |
745459200000 | 122.24 |
745545600000 | 122.28 |
745632000000 | 122.99 |
745718400000 | 121.86 |
745804800000 | 122.26 |
746064000000 | 121.66 |
746150400000 | 122.09 |
746236800000 | 121.84 |
746323200000 | 122.53 |
746409600000 | 123.11 |
746668800000 | 123.39 |
746755200000 | 123.6 |
746841600000 | 123.62 |
746928000000 | 123.4 |
747014400000 | 124.42 |
747273600000 | 124.17 |
747360000000 | 124.09 |
747446400000 | 123.04 |
747532800000 | 123.66 |
747619200000 | 123.84 |
747878400000 | 124.09 |
747964800000 | 124.44 |
748051200000 | 124.26 |
748137600000 | 123.45 |
748224000000 | 123.38 |
748483200000 | 123.4 |
748569600000 | 122.18 |
748656000000 | 121.8 |
748742400000 | 121.5 |
748828800000 | 121.19 |
749088000000 | 122.37 |
749174400000 | 123.2 |
749260800000 | 122.53 |
749347200000 | 121.91 |
749433600000 | 122.32 |
749692800000 | 123.28 |
749779200000 | 123.98 |
749865600000 | 124.7 |
749952000000 | 124.76 |
750038400000 | 125.64 |
750297600000 | 125.48 |
750384000000 | 125.28 |
750470400000 | 124.46 |
750556800000 | 123.62 |
750643200000 | 124.66 |
750902400000 | 123.85 |
750988800000 | 123.67 |
751075200000 | 123.97 |
751161600000 | 123.8 |
751248000000 | 124.27 |
751507200000 | 124.17 |
751593600000 | 123.19 |
751680000000 | 122.19 |
751766400000 | 122.66 |
751852800000 | 123.07 |
752112000000 | 122.37 |
752198400000 | 121.8 |
752284800000 | 121.38 |
752371200000 | 120.23 |
752457600000 | 118.82 |
752716800000 | 119.25 |
752803200000 | 118.91 |
752889600000 | 119.05 |
752976000000 | 118.66 |
753062400000 | 119.46 |
753321600000 | 118.84 |
753408000000 | 118.31 |
753494400000 | 118.18 |
753580800000 | 118.34 |
753667200000 | 117.53 |
753926400000 | 115.41 |
754012800000 | 115.31 |
754099200000 | 115.43 |
754185600000 | 115.85 |
754272000000 | 115.61 |
754531200000 | 115.27 |
754617600000 | 115.34 |
754704000000 | 116.94 |
754790400000 | 117.34 |
754876800000 | 117.93 |
755136000000 | 119.14 |
755222400000 | 119.37 |
755308800000 | 119.18 |
755395200000 | 119.91 |
755481600000 | 119.94 |
755740800000 | 119.87 |
755827200000 | 118.73 |
755913600000 | 118.15 |
756000000000 | 119.12 |
756086400000 | 119.49 |
756345600000 | 119.3 |
756432000000 | 118.85 |
756518400000 | 119.56 |
756604800000 | 120.05 |
756691200000 | 119.37 |
756950400000 | 119.11 |
757036800000 | 119.33 |
757123200000 | 118 |
757209600000 | 118.26 |
757296000000 | 118.28 |
757555200000 | 118.01 |
757641600000 | 118.23 |
757728000000 | 117.64 |
757814400000 | 117.57 |
757900800000 | 118.26 |
758160000000 | 118.31 |
758246400000 | 117.47 |
758332800000 | 117.19 |
758419200000 | 116.09 |
758505600000 | 116.83 |
758764800000 | 116.49 |
758851200000 | 116.75 |
758937600000 | 117.38 |
759024000000 | 117.87 |
759110400000 | 117.35 |
759369600000 | 116.93 |
759456000000 | 117.47 |
759542400000 | 118.22 |
759628800000 | 119.28 |
759715200000 | 119.08 |
759974400000 | 121.79 |
760060800000 | 122.03 |
760147200000 | 121.65 |
760233600000 | 120.27 |
760320000000 | 118.63 |
760579200000 | 117.14 |
760665600000 | 117.66 |
760752000000 | 117.31 |
760838400000 | 116.95 |
760924800000 | 116.5 |
761184000000 | 118.31 |
761270400000 | 118.09 |
761356800000 | 118.33 |
761443200000 | 118.23 |
761529600000 | 117.77 |
761788800000 | 116.41 |
761875200000 | 116.13 |
761961600000 | 116.15 |
762048000000 | 115.28 |
762134400000 | 115.34 |
762393600000 | 115.84 |
762480000000 | 114.5 |
762566400000 | 113 |
762652800000 | 112.61 |
762739200000 | 112.94 |
762998400000 | 113.42 |
763084800000 | 113.14 |
763171200000 | 112.55 |
763257600000 | 112.97 |
763344000000 | 112.61 |
763603200000 | 113.29 |
763689600000 | 114.03 |
763776000000 | 114.76 |
763862400000 | 114.64 |
763948800000 | 113.76 |
764208000000 | 112.93 |
764294400000 | 112.74 |
764380800000 | 112.32 |
764467200000 | 112.58 |
764553600000 | 112.11 |
764812800000 | 113.46 |
764899200000 | 113.26 |
764985600000 | 112.38 |
765072000000 | 112.97 |
765158400000 | 112.59 |
765417600000 | 111.99 |
765504000000 | 112.05 |
765590400000 | 112.85 |
765676800000 | 113.86 |
765763200000 | 114.13 |
766022400000 | 115.67 |
766108800000 | 115.75 |
766195200000 | 115.05 |
766281600000 | 115.14 |
766368000000 | 115.93 |
766627200000 | 116.11 |
766713600000 | 115.16 |
766800000000 | 114.74 |
766886400000 | 114.39 |
766972800000 | 115.23 |
767232000000 | 115.45 |
767318400000 | 116.34 |
767404800000 | 117.02 |
767491200000 | 117.14 |
767577600000 | 117.13 |
767836800000 | 117.52 |
767923200000 | 117.61 |
768009600000 | 116.46 |
768096000000 | 116.44 |
768182400000 | 117.38 |
768441600000 | 116.92 |
768528000000 | 116.98 |
768614400000 | 117.38 |
768700800000 | 117.39 |
768787200000 | 117.77 |
769046400000 | 117.81 |
769132800000 | 118.69 |
769219200000 | 119.94 |
769305600000 | 118.95 |
769392000000 | 118.8 |
769651200000 | 118.48 |
769737600000 | 117.52 |
769824000000 | 116.71 |
769910400000 | 115.94 |
769996800000 | 115.99 |
770256000000 | 116.01 |
770342400000 | 116.09 |
770428800000 | 116.53 |
770515200000 | 116.25 |
770601600000 | 116.09 |
770860800000 | 116.38 |
770947200000 | 116.99 |
771033600000 | 117.69 |
771120000000 | 117.34 |
771206400000 | 117.45 |
771465600000 | 117.29 |
771552000000 | 116.64 |
771638400000 | 116.61 |
771724800000 | 115.84 |
771811200000 | 115.93 |
772070400000 | 113.82 |
772156800000 | 113.87 |
772243200000 | 114.31 |
772329600000 | 114.92 |
772416000000 | 114.02 |
772675200000 | 113.53 |
772761600000 | 114.36 |
772848000000 | 114.41 |
772934400000 | 113.63 |
773020800000 | 113.34 |
773280000000 | 113.9 |
773366400000 | 114.65 |
773452800000 | 114.43 |
773539200000 | 114.76 |
773625600000 | 114.79 |
773884800000 | 116.45 |
773971200000 | 115.55 |
774057600000 | 115.77 |
774144000000 | 116.65 |
774230400000 | 117.63 |
774489600000 | 118.26 |
774576000000 | 118.17 |
774662400000 | 118.74 |
774748800000 | 117.72 |
774835200000 | 117.98 |
775094400000 | 117.99 |
775180800000 | 117.92 |
775267200000 | 117.38 |
775353600000 | 116.41 |
775440000000 | 117.71 |
775699200000 | 117.75 |
775785600000 | 118.3 |
775872000000 | 119.1 |
775958400000 | 117.76 |
776044800000 | 117.93 |
776304000000 | 117.55 |
776390400000 | 117.02 |
776476800000 | 117.17 |
776563200000 | 115.64 |
776649600000 | 115.53 |
776908800000 | 115.18 |
776995200000 | 115.53 |
777081600000 | 116.14 |
777168000000 | 116.64 |
777254400000 | 116.49 |
777513600000 | 116.86 |
777600000000 | 116.88 |
777686400000 | 117.2 |
777772800000 | 117.35 |
777859200000 | 117.33 |
778118400000 | 118.05 |
778204800000 | 118.21 |
778291200000 | 118.07 |
778377600000 | 117.93 |
778464000000 | 118.6 |
778723200000 | 117.86 |
778809600000 | 117.8 |
778896000000 | 116.99 |
778982400000 | 116.71 |
779068800000 | 116.99 |
779328000000 | 116.76 |
779414400000 | 116.55 |
779500800000 | 116.07 |
779587200000 | 116.58 |
779673600000 | 116.67 |
779932800000 | 115.68 |
780019200000 | 115.18 |
780105600000 | 115.48 |
780192000000 | 115.17 |
780278400000 | 115.57 |
780537600000 | 114.98 |
780624000000 | 115.22 |
780710400000 | 115.59 |
780796800000 | 115.01 |
780883200000 | 114.46 |
781142400000 | 113.32 |
781228800000 | 113.31 |
781315200000 | 112.07 |
781401600000 | 112.23 |
781488000000 | 112.44 |
781747200000 | 113.66 |
781833600000 | 114.24 |
781920000000 | 114.65 |
782006400000 | 115.84 |
782092800000 | 116.52 |
782352000000 | 117.19 |
782438400000 | 116.68 |
782524800000 | 116.39 |
782611200000 | 116.78 |
782697600000 | 115.44 |
782956800000 | 115.44 |
783043200000 | 114.27 |
783129600000 | 114.77 |
783216000000 | 114.75 |
783302400000 | 115.93 |
783561600000 | 116.99 |
783648000000 | 117.32 |
783734400000 | 116.02 |
783820800000 | 116.48 |
783907200000 | 116.9 |
784166400000 | 116.3 |
784252800000 | 116.34 |
784339200000 | 116.16 |
784425600000 | 116.11 |
784512000000 | 115.91 |
784771200000 | 115.81 |
784857600000 | 115.68 |
784944000000 | 115.85 |
785030400000 | 115.32 |
785116800000 | 115.05 |
785376000000 | 114.6 |
785462400000 | 112.84 |
785548800000 | 112.12 |
785635200000 | 112.44 |
785721600000 | 112.48 |
785980800000 | 113.08 |
786067200000 | 113.14 |
786153600000 | 113.42 |
786240000000 | 113.09 |
786326400000 | 113.18 |
786585600000 | 114.19 |
786672000000 | 113.94 |
786758400000 | 113.85 |
786844800000 | 112.92 |
786931200000 | 112.19 |
787190400000 | 111.64 |
787276800000 | 111.37 |
787363200000 | 112.78 |
787449600000 | 113.53 |
787536000000 | 114.04 |
787795200000 | 114.19 |
787881600000 | 114.83 |
787968000000 | 114.97 |
788054400000 | 115.3 |
788140800000 | 115.13 |
788400000000 | 115.38 |
788486400000 | 115.82 |
788572800000 | 116.48 |
788659200000 | 115.49 |
788745600000 | 115.94 |
789004800000 | 115.23 |
789091200000 | 115.42 |
789177600000 | 115.12 |
789264000000 | 114.89 |
789350400000 | 114.47 |
789609600000 | 115.33 |
789696000000 | 114.92 |
789782400000 | 115.07 |
789868800000 | 115.37 |
789955200000 | 115.83 |
790214400000 | 117.66 |
790300800000 | 116.51 |
790387200000 | 115.62 |
790473600000 | 115.77 |
790560000000 | 114.8 |
790819200000 | 113.22 |
790905600000 | 113.11 |
790992000000 | 112.8 |
791078400000 | 113.08 |
791164800000 | 113.58 |
791424000000 | 114.28 |
791510400000 | 113.91 |
791596800000 | 114.72 |
791683200000 | 114.2 |
791769600000 | 115.17 |
792028800000 | 115.87 |
792115200000 | 116.02 |
792201600000 | 116.26 |
792288000000 | 117.07 |
792374400000 | 117.48 |
792633600000 | 116.83 |
792720000000 | 117.54 |
792806400000 | 117.53 |
792892800000 | 117.63 |
792979200000 | 117.43 |
793238400000 | 117.1 |
793324800000 | 116.74 |
793411200000 | 116.43 |
793497600000 | 117.69 |
793584000000 | 117.32 |
793843200000 | 115.61 |
793929600000 | 116.63 |
794016000000 | 116.96 |
794102400000 | 118.28 |
794188800000 | 118.53 |
794448000000 | 118.77 |
794534400000 | 119.97 |
794620800000 | 117.98 |
794707200000 | 117.87 |
794793600000 | 116.98 |
795052800000 | 117.58 |
795139200000 | 118.08 |
795225600000 | 119.27 |
795312000000 | 119.19 |
795398400000 | 119.21 |
795657600000 | 119.16 |
795744000000 | 119.45 |
795830400000 | 119.3 |
795916800000 | 118.52 |
796003200000 | 118.24 |
796262400000 | 119.65 |
796348800000 | 121.12 |
796435200000 | 121.25 |
796521600000 | 120.53 |
796608000000 | 121.34 |
796867200000 | 120.68 |
796953600000 | 121.91 |
797040000000 | 122.63 |
797126400000 | 123.27 |
797212800000 | 123.85 |
797472000000 | 122.94 |
797558400000 | 122.71 |
797644800000 | 122.61 |
797731200000 | 123.87 |
797817600000 | 123.46 |
798076800000 | 124.79 |
798163200000 | 124.49 |
798249600000 | 123.5 |
798336000000 | 123.37 |
798422400000 | 124.61 |
798681600000 | 124.28 |
798768000000 | 125.64 |
798854400000 | 125.56 |
798940800000 | 126.06 |
799027200000 | 125.86 |
799286400000 | 125.93 |
799372800000 | 126.91 |
799459200000 | 127.71 |
799545600000 | 128.47 |
799632000000 | 128.38 |
799891200000 | 129.66 |
799977600000 | 129.51 |
800064000000 | 129.94 |
800150400000 | 128.04 |
800236800000 | 127.57 |
800496000000 | 128.44 |
800582400000 | 127.83 |
800668800000 | 127.63 |
800755200000 | 127.31 |
800841600000 | 125.98 |
801100800000 | 126.52 |
801187200000 | 126.32 |
801273600000 | 127.65 |
801360000000 | 129.34 |
801446400000 | 129.78 |
801705600000 | 129.1 |
801792000000 | 129.76 |
801878400000 | 129.16 |
801964800000 | 129.85 |
802051200000 | 130.89 |
802310400000 | 131.09 |
802396800000 | 131.87 |
802483200000 | 131.57 |
802569600000 | 130.78 |
802656000000 | 129.3 |
802915200000 | 129.27 |
803001600000 | 129.47 |
803088000000 | 129.89 |
803174400000 | 129.97 |
803260800000 | 129.84 |
803520000000 | 130.98 |
803606400000 | 131.03 |
803692800000 | 132.06 |
803779200000 | 132.5 |
803865600000 | 132.87 |
804124800000 | 130.98 |
804211200000 | 130.44 |
804297600000 | 129.31 |
804384000000 | 130.11 |
804470400000 | 129.81 |
804729600000 | 130.06 |
804816000000 | 130.65 |
804902400000 | 131.42 |
804988800000 | 131.84 |
805075200000 | 133.29 |
805334400000 | 133.98 |
805420800000 | 133.54 |
805507200000 | 133.86 |
805593600000 | 134.23 |
805680000000 | 132.96 |
805939200000 | 132.72 |
806025600000 | 131.84 |
806112000000 | 131.21 |
806198400000 | 130.67 |
806284800000 | 130.72 |
806544000000 | 131.34 |
806630400000 | 131.93 |
806716800000 | 132.67 |
806803200000 | 133.3 |
806889600000 | 133.64 |
807148800000 | 133.26 |
807235200000 | 133.24 |
807321600000 | 133.43 |
807408000000 | 134.13 |
807494400000 | 134.01 |
807753600000 | 133.75 |
807840000000 | 133.96 |
807926400000 | 133.17 |
808012800000 | 132.61 |
808099200000 | 131.77 |
808358400000 | 131.79 |
808444800000 | 130.56 |
808531200000 | 131.21 |
808617600000 | 131.12 |
808704000000 | 131.69 |
808963200000 | 132.06 |
809049600000 | 131.36 |
809136000000 | 131.16 |
809222400000 | 131.41 |
809308800000 | 132.33 |
809568000000 | 132.47 |
809654400000 | 132.31 |
809740800000 | 132.6 |
809827200000 | 133.06 |
809913600000 | 133.79 |
810172800000 | 133.7 |
810259200000 | 133.69 |
810345600000 | 133.42 |
810432000000 | 132.88 |
810518400000 | 133.61 |
810777600000 | 133.9 |
810864000000 | 134.3 |
810950400000 | 134.68 |
811036800000 | 135.82 |
811123200000 | 136.17 |
811382400000 | 136.02 |
811468800000 | 136.15 |
811555200000 | 137.25 |
811641600000 | 139.2 |
811728000000 | 136.45 |
811987200000 | 136.34 |
812073600000 | 136.22 |
812160000000 | 135.94 |
812246400000 | 136.32 |
812332800000 | 136.63 |
812592000000 | 136.09 |
812678400000 | 136.32 |
812764800000 | 136.66 |
812851200000 | 137.97 |
812937600000 | 137.47 |
813196800000 | 137.57 |
813283200000 | 136.48 |
813369600000 | 136.36 |
813456000000 | 137.83 |
813542400000 | 138.04 |
813801600000 | 138.42 |
813888000000 | 139.18 |
813974400000 | 139.17 |
814060800000 | 139.95 |
814147200000 | 139.36 |
814406400000 | 137.96 |
814492800000 | 137.39 |
814579200000 | 137.38 |
814665600000 | 137.09 |
814752000000 | 135.87 |
815011200000 | 136.91 |
815097600000 | 137.76 |
815184000000 | 137.99 |
815270400000 | 139.44 |
815356800000 | 139.79 |
815616000000 | 139.37 |
815702400000 | 139.51 |
815788800000 | 140.26 |
815875200000 | 140.9 |
815961600000 | 139.57 |
816220800000 | 138.87 |
816307200000 | 139.26 |
816393600000 | 139.83 |
816480000000 | 141.43 |
816566400000 | 142.48 |
816825600000 | 143.44 |
816912000000 | 143.46 |
816998400000 | 143.37 |
817084800000 | 143.19 |
817171200000 | 143.4 |
817430400000 | 143.61 |
817516800000 | 144 |
817603200000 | 143.38 |
817689600000 | 143.53 |
817776000000 | 145.17 |
818035200000 | 146.12 |
818121600000 | 146.95 |
818208000000 | 147.26 |
818294400000 | 147.24 |
818380800000 | 146.48 |
818640000000 | 146.76 |
818726400000 | 147.26 |
818812800000 | 147.45 |
818899200000 | 148.49 |
818985600000 | 148.59 |
819244800000 | 147.78 |
819331200000 | 146.56 |
819417600000 | 147.76 |
819504000000 | 148.21 |
819590400000 | 149.39 |
819849600000 | 149.42 |
819936000000 | 149.91 |
820022400000 | 150.53 |
820108800000 | 149.65 |
820195200000 | 149.61 |
820454400000 | 149.61 |
820540800000 | 150.66 |
820627200000 | 151.61 |
820713600000 | 151.98 |
820800000000 | 151.54 |
821059200000 | 151.03 |
821145600000 | 150.88 |
821232000000 | 149.09 |
821318400000 | 148.6 |
821404800000 | 148.62 |
821664000000 | 147.78 |
821750400000 | 147.83 |
821836800000 | 147.99 |
821923200000 | 148.76 |
822009600000 | 148.41 |
822268800000 | 147.7 |
822355200000 | 146.67 |
822441600000 | 146.86 |
822528000000 | 146.41 |
822614400000 | 146.18 |
822873600000 | 146.96 |
822960000000 | 147.2 |
823046400000 | 149.68 |
823132800000 | 149.84 |
823219200000 | 149.32 |
823478400000 | 148.95 |
823564800000 | 150.08 |
823651200000 | 149.59 |
823737600000 | 149.81 |
823824000000 | 149.46 |
824083200000 | 149.73 |
824169600000 | 150.58 |
824256000000 | 150.45 |
824342400000 | 150.6 |
824428800000 | 150.69 |
824688000000 | 150.27 |
824774400000 | 148.34 |
824860800000 | 148.18 |
824947200000 | 149.39 |
825033600000 | 150.61 |
825292800000 | 149.38 |
825379200000 | 149.23 |
825465600000 | 149.66 |
825552000000 | 148.39 |
825638400000 | 150.02 |
825897600000 | 150.58 |
825984000000 | 150.34 |
826070400000 | 149.93 |
826156800000 | 149.69 |
826243200000 | 146.14 |
826502400000 | 144.2 |
826588800000 | 144.07 |
826675200000 | 144.3 |
826761600000 | 144.81 |
826848000000 | 144.44 |
827107200000 | 145.38 |
827193600000 | 146.12 |
827280000000 | 146.31 |
827366400000 | 147.02 |
827452800000 | 147.32 |
827712000000 | 147.8 |
827798400000 | 147.12 |
827884800000 | 146.56 |
827971200000 | 146.55 |
828057600000 | 146.15 |
828316800000 | 147.07 |
828403200000 | 147.9 |
828489600000 | 147.33 |
828576000000 | 147.68 |
828662400000 | 147.73 |
828921600000 | 146.46 |
829008000000 | 145.47 |
829094400000 | 145.11 |
829180800000 | 143.91 |
829267200000 | 144.75 |
829526400000 | 145 |
829612800000 | 144.63 |
829699200000 | 144.21 |
829785600000 | 145.36 |
829872000000 | 146.13 |
830131200000 | 147.32 |
830217600000 | 147.04 |
830304000000 | 146.52 |
830390400000 | 145.87 |
830476800000 | 146.52 |
830736000000 | 146.1 |
830822400000 | 146.08 |
830908800000 | 145.55 |
830995200000 | 144.84 |
831081600000 | 144.54 |
831340800000 | 144.59 |
831427200000 | 144.47 |
831513600000 | 144.97 |
831600000000 | 144.69 |
831686400000 | 145.23 |
831945600000 | 145.83 |
832032000000 | 146.18 |
832118400000 | 146.31 |
832204800000 | 145.95 |
832291200000 | 146.06 |
832550400000 | 146.55 |
832636800000 | 146.3 |
832723200000 | 145.67 |
832809600000 | 145.34 |
832896000000 | 145.85 |
833155200000 | 145.83 |
833241600000 | 145.5 |
833328000000 | 145.7 |
833414400000 | 145.37 |
833500800000 | 145.89 |
833760000000 | 146.06 |
833846400000 | 147.08 |
833932800000 | 147.78 |
834019200000 | 147.68 |
834105600000 | 145.59 |
834364800000 | 145.7 |
834451200000 | 145.52 |
834537600000 | 145.57 |
834624000000 | 145.54 |
834710400000 | 145.13 |
834969600000 | 145.52 |
835056000000 | 146.66 |
835142400000 | 146.74 |
835228800000 | 145.75 |
835315200000 | 145.69 |
835574400000 | 146.54 |
835660800000 | 147 |
835747200000 | 147.37 |
835833600000 | 147.8 |
835920000000 | 148.62 |
836179200000 | 149.09 |
836265600000 | 148.59 |
836352000000 | 148.61 |
836438400000 | 148.83 |
836524800000 | 146.86 |
836784000000 | 145.31 |
836870400000 | 145.77 |
836956800000 | 146.18 |
837043200000 | 145.78 |
837129600000 | 145.55 |
837388800000 | 144.48 |
837475200000 | 144.04 |
837561600000 | 144.84 |
837648000000 | 146.37 |
837734400000 | 146.38 |
837993600000 | 145.08 |
838080000000 | 144.6 |
838166400000 | 143.37 |
838252800000 | 144.63 |
838339200000 | 145 |
838598400000 | 145.23 |
838684800000 | 145.33 |
838771200000 | 146.86 |
838857600000 | 148.54 |
838944000000 | 150.39 |
839203200000 | 150.13 |
839289600000 | 150.07 |
839376000000 | 150.16 |
839462400000 | 150.02 |
839548800000 | 149.76 |
839808000000 | 150.19 |
839894400000 | 150.11 |
839980800000 | 149.97 |
840067200000 | 150.08 |
840153600000 | 150.12 |
840412800000 | 150.48 |
840499200000 | 150.79 |
840585600000 | 150.45 |
840672000000 | 151.01 |
840758400000 | 150.84 |
841017600000 | 150.19 |
841104000000 | 150.54 |
841190400000 | 150.3 |
841276800000 | 149.23 |
841363200000 | 147.25 |
841622400000 | 146.86 |
841708800000 | 146.3 |
841795200000 | 147.28 |
841881600000 | 146.6 |
841968000000 | 146.79 |
842227200000 | 148.46 |
842313600000 | 147.96 |
842400000000 | 147.89 |
842486400000 | 148.5 |
842572800000 | 149.95 |
842832000000 | 150.93 |
842918400000 | 150.27 |
843004800000 | 150.2 |
843091200000 | 149.79 |
843177600000 | 149.97 |
843436800000 | 149.75 |
843523200000 | 150.51 |
843609600000 | 150.66 |
843696000000 | 150.98 |
843782400000 | 151.74 |
844041600000 | 151.88 |
844128000000 | 152.24 |
844214400000 | 153.48 |
844300800000 | 154.07 |
844387200000 | 155.02 |
844646400000 | 155.08 |
844732800000 | 154.79 |
844819200000 | 154.64 |
844905600000 | 154.07 |
844992000000 | 154.6 |
845251200000 | 154.8 |
845337600000 | 154.82 |
845424000000 | 154.22 |
845510400000 | 154.95 |
845596800000 | 156.1 |
845856000000 | 156.13 |
845942400000 | 155.58 |
846028800000 | 155.8 |
846115200000 | 155.14 |
846201600000 | 155.91 |
846460800000 | 156.11 |
846547200000 | 156.29 |
846633600000 | 156.41 |
846720000000 | 156.17 |
846806400000 | 156.8 |
847065600000 | 156.94 |
847152000000 | 157.69 |
847238400000 | 159.47 |
847324800000 | 159.91 |
847411200000 | 160.97 |
847670400000 | 161.01 |
847756800000 | 161.33 |
847843200000 | 161.89 |
847929600000 | 162.61 |
848016000000 | 162.71 |
848275200000 | 163 |
848361600000 | 163.45 |
848448000000 | 163.86 |
848534400000 | 164.48 |
848620800000 | 165.11 |
848880000000 | 165.38 |
848966400000 | 165.21 |
849052800000 | 164.21 |
849139200000 | 164.15 |
849225600000 | 164.91 |
849484800000 | 163.56 |
849571200000 | 162.92 |
849657600000 | 162.02 |
849744000000 | 163.1 |
849830400000 | 160.01 |
850089600000 | 160.87 |
850176000000 | 161.67 |
850262400000 | 160.2 |
850348800000 | 159.2 |
850435200000 | 157.36 |
850694400000 | 158.45 |
850780800000 | 157.98 |
850867200000 | 157.68 |
850953600000 | 159.16 |
851040000000 | 160.84 |
851299200000 | 161.13 |
851385600000 | 160.88 |
851472000000 | 161.05 |
851558400000 | 161.65 |
851644800000 | 161.8 |
851904000000 | 162.55 |
851990400000 | 162.34 |
852076800000 | 162.28 |
852163200000 | 160.22 |
852249600000 | 160.58 |
852508800000 | 161.01 |
852595200000 | 160.39 |
852681600000 | 159.86 |
852768000000 | 161.42 |
852854400000 | 161.1 |
853113600000 | 161.51 |
853200000000 | 163.29 |
853286400000 | 163.7 |
853372800000 | 164.01 |
853459200000 | 163.6 |
853718400000 | 163.4 |
853804800000 | 162.87 |
853891200000 | 163.57 |
853977600000 | 164.05 |
854064000000 | 163.02 |
854323200000 | 161.02 |
854409600000 | 160.95 |
854496000000 | 161.68 |
854582400000 | 164.34 |
854668800000 | 165.22 |
854928000000 | 165.38 |
855014400000 | 165.53 |
855100800000 | 166.13 |
855187200000 | 166.23 |
855273600000 | 168.31 |
855532800000 | 169.42 |
855619200000 | 169 |
855705600000 | 169.17 |
855792000000 | 171.32 |
855878400000 | 171.47 |
856137600000 | 171.05 |
856224000000 | 171.61 |
856310400000 | 170.79 |
856396800000 | 170.46 |
856483200000 | 170.64 |
856742400000 | 172.56 |
856828800000 | 174.03 |
856915200000 | 172.11 |
857001600000 | 171.74 |
857088000000 | 170.29 |
857347200000 | 170.37 |
857433600000 | 170.38 |
857520000000 | 171.48 |
857606400000 | 173.21 |
857692800000 | 174.42 |
857952000000 | 175.25 |
858038400000 | 175.76 |
858124800000 | 175.31 |
858211200000 | 171.97 |
858297600000 | 173.36 |
858556800000 | 172.09 |
858643200000 | 171.23 |
858729600000 | 170.54 |
858816000000 | 168.25 |
858902400000 | 170.09 |
859161600000 | 169.83 |
859248000000 | 171.03 |
859334400000 | 171.54 |
859420800000 | 171.46 |
859507200000 | 170.94 |
859766400000 | 169.25 |
859852800000 | 167.76 |
859939200000 | 165.76 |
860025600000 | 165.48 |
860112000000 | 164.79 |
860371200000 | 165.13 |
860457600000 | 165.4 |
860544000000 | 164.79 |
860630400000 | 164.79 |
860716800000 | 163.05 |
860976000000 | 161.91 |
861062400000 | 164.66 |
861148800000 | 164.88 |
861235200000 | 165.95 |
861321600000 | 166.95 |
861580800000 | 167.1 |
861667200000 | 166.87 |
861753600000 | 167.86 |
861840000000 | 168.32 |
861926400000 | 166.83 |
862185600000 | 167.91 |
862272000000 | 171.49 |
862358400000 | 172.83 |
862444800000 | 173.34 |
862531200000 | 175.02 |
862790400000 | 176.84 |
862876800000 | 179.15 |
862963200000 | 177.82 |
863049600000 | 179.1 |
863136000000 | 181.28 |
863395200000 | 182.35 |
863481600000 | 182.72 |
863568000000 | 184.18 |
863654400000 | 184.35 |
863740800000 | 184.8 |
864000000000 | 184.37 |
864086400000 | 185.29 |
864172800000 | 185.8 |
864259200000 | 185.18 |
864345600000 | 186.83 |
864604800000 | 187.95 |
864691200000 | 186.57 |
864777600000 | 186.76 |
864864000000 | 185.95 |
864950400000 | 185.47 |
865209600000 | 185.01 |
865296000000 | 185.66 |
865382400000 | 185.28 |
865468800000 | 186.25 |
865555200000 | 188.2 |
865814400000 | 189.86 |
865900800000 | 191.21 |
865987200000 | 191.95 |
866073600000 | 193.62 |
866160000000 | 193.96 |
866419200000 | 194.86 |
866505600000 | 193.13 |
866592000000 | 192.68 |
866678400000 | 194.65 |
866764800000 | 195.38 |
867024000000 | 194.06 |
867110400000 | 195.1 |
867196800000 | 195.81 |
867283200000 | 195.6 |
867369600000 | 195.26 |
867628800000 | 193.38 |
867715200000 | 194.54 |
867801600000 | 196.91 |
867888000000 | 200.02 |
867974400000 | 201.38 |
868233600000 | 202.43 |
868320000000 | 202.05 |
868406400000 | 202.46 |
868492800000 | 202.61 |
868579200000 | 203.31 |
868838400000 | 204.46 |
868924800000 | 203.59 |
869011200000 | 206.13 |
869097600000 | 206.93 |
869184000000 | 204.79 |
869443200000 | 201.88 |
869529600000 | 204.96 |
869616000000 | 209.29 |
869702400000 | 207.98 |
869788800000 | 207.39 |
870048000000 | 207.19 |
870134400000 | 207.26 |
870220800000 | 209.49 |
870307200000 | 209.77 |
870393600000 | 206.7 |
870652800000 | 203.73 |
870739200000 | 202.64 |
870825600000 | 204.24 |
870912000000 | 205.24 |
870998400000 | 204.12 |
871257600000 | 203.68 |
871344000000 | 203 |
871430400000 | 202.38 |
871516800000 | 200.87 |
871603200000 | 199.1 |
871862400000 | 198.06 |
871948800000 | 200.17 |
872035200000 | 201.8 |
872121600000 | 201.59 |
872208000000 | 199.1 |
872467200000 | 198.76 |
872553600000 | 197.92 |
872640000000 | 197.67 |
872726400000 | 197.43 |
872812800000 | 195.63 |
873072000000 | 196.58 |
873158400000 | 200.23 |
873244800000 | 201.89 |
873331200000 | 202.55 |
873417600000 | 204.27 |
873676800000 | 204.34 |
873763200000 | 203.65 |
873849600000 | 202.03 |
873936000000 | 199.82 |
874022400000 | 199.86 |
874281600000 | 200.54 |
874368000000 | 204.93 |
874454400000 | 207.18 |
874540800000 | 207.65 |
874627200000 | 207.33 |
874886400000 | 209 |
874972800000 | 207.91 |
875059200000 | 209.38 |
875145600000 | 209.3 |
875232000000 | 210.8 |
875491200000 | 211.9 |
875577600000 | 213.03 |
875664000000 | 214.72 |
875750400000 | 215.85 |
875836800000 | 218.58 |
876096000000 | 219.55 |
876182400000 | 220.8 |
876268800000 | 220.39 |
876355200000 | 217.32 |
876441600000 | 215.41 |
876700800000 | 218.71 |
876787200000 | 220.14 |
876873600000 | 219.18 |
876960000000 | 217.49 |
877046400000 | 214 |
877305600000 | 215.76 |
877392000000 | 218.04 |
877478400000 | 217.87 |
877564800000 | 212.45 |
877651200000 | 212.81 |
877910400000 | 206.44 |
877996800000 | 204.57 |
878083200000 | 210.01 |
878169600000 | 206.97 |
878256000000 | 207.63 |
878515200000 | 211.05 |
878601600000 | 211.3 |
878688000000 | 212.3 |
878774400000 | 210.85 |
878860800000 | 207.28 |
879120000000 | 207.73 |
879206400000 | 207.72 |
879292800000 | 204.24 |
879379200000 | 204.94 |
879465600000 | 205.37 |
879724800000 | 210.28 |
879811200000 | 209.73 |
879897600000 | 209.37 |
879984000000 | 212.43 |
880070400000 | 215.26 |
880329600000 | 210.93 |
880416000000 | 208.98 |
880502400000 | 210.49 |
880588800000 | 211.01 |
880675200000 | 211.67 |
880934400000 | 216.43 |
881020800000 | 217.26 |
881107200000 | 218.09 |
881193600000 | 219.8 |
881280000000 | 219.99 |
881539200000 | 220.06 |
881625600000 | 220.49 |
881712000000 | 219.43 |
881798400000 | 219.17 |
881884800000 | 218.73 |
882144000000 | 220.8 |
882230400000 | 223.7 |
882316800000 | 226.89 |
882403200000 | 227.05 |
882489600000 | 224.28 |
882748800000 | 224.26 |
882835200000 | 223.56 |
882921600000 | 222.72 |
883008000000 | 223.21 |
883094400000 | 223.34 |
883353600000 | 227.28 |
883440000000 | 230.05 |
883526400000 | 229.45 |
883612800000 | 229.49 |
883699200000 | 230.38 |
883958400000 | 231.47 |
884044800000 | 231.2 |
884131200000 | 232.65 |
884217600000 | 231 |
884304000000 | 226.01 |
884563200000 | 223.28 |
884649600000 | 226.11 |
884736000000 | 228.79 |
884822400000 | 227.38 |
884908800000 | 230.97 |
885168000000 | 232.79 |
885254400000 | 234.81 |
885340800000 | 235.04 |
885427200000 | 234.95 |
885513600000 | 237.01 |
885772800000 | 236.67 |
885859200000 | 239.67 |
885945600000 | 240.05 |
886032000000 | 241.35 |
886118400000 | 241.15 |
886377600000 | 245.07 |
886464000000 | 246.78 |
886550400000 | 246.91 |
886636800000 | 249.43 |
886723200000 | 248.98 |
886982400000 | 249.2 |
887068800000 | 251.27 |
887155200000 | 253.02 |
887241600000 | 252.01 |
887328000000 | 251.15 |
887587200000 | 252.01 |
887673600000 | 255.63 |
887760000000 | 257.42 |
887846400000 | 258.14 |
887932800000 | 259.17 |
888192000000 | 261.61 |
888278400000 | 261.4 |
888364800000 | 264.58 |
888451200000 | 264.71 |
888537600000 | 264.2 |
888796800000 | 266.8 |
888883200000 | 266.63 |
888969600000 | 262.49 |
889056000000 | 258.79 |
889142400000 | 264.19 |
889401600000 | 266.28 |
889488000000 | 267.19 |
889574400000 | 266.88 |
889660800000 | 266.29 |
889747200000 | 270 |
890006400000 | 273.05 |
890092800000 | 274.93 |
890179200000 | 273.64 |
890265600000 | 274.74 |
890352000000 | 276.28 |
890611200000 | 275.77 |
890697600000 | 278.08 |
890784000000 | 279.17 |
890870400000 | 277.46 |
890956800000 | 275.77 |
891216000000 | 272.23 |
891302400000 | 274.13 |
891388800000 | 276.01 |
891475200000 | 276.94 |
891561600000 | 277.25 |
891820800000 | 281.96 |
891907200000 | 282.22 |
891993600000 | 282.99 |
892080000000 | 284.82 |
892166400000 | 285.61 |
892425600000 | 285.67 |
892512000000 | 291.91 |
892598400000 | 293.87 |
892684800000 | 290.54 |
892771200000 | 291.41 |
893030400000 | 291.84 |
893116800000 | 292.41 |
893203200000 | 290.83 |
893289600000 | 287.52 |
893376000000 | 281.07 |
893635200000 | 272.3 |
893721600000 | 273.01 |
893808000000 | 271.85 |
893894400000 | 279.14 |
893980800000 | 282.42 |
894240000000 | 286.19 |
894326400000 | 284.5 |
894412800000 | 283.08 |
894499200000 | 277.96 |
894585600000 | 280.57 |
894844800000 | 282.61 |
894931200000 | 280.14 |
895017600000 | 280.06 |
895104000000 | 278.03 |
895190400000 | 277.2 |
895449600000 | 273.94 |
895536000000 | 277.8 |
895622400000 | 280.61 |
895708800000 | 282.02 |
895795200000 | 282.2 |
896054400000 | 283.63 |
896140800000 | 283.2 |
896227200000 | 277.6 |
896313600000 | 277.24 |
896400000000 | 277.26 |
896659200000 | 277.04 |
896745600000 | 278.31 |
896832000000 | 279.78 |
896918400000 | 280.05 |
897004800000 | 282.54 |
897264000000 | 284.7 |
897350400000 | 284.52 |
897436800000 | 282.33 |
897523200000 | 277.8 |
897609600000 | 274.8 |
897868800000 | 268.89 |
897955200000 | 270.47 |
898041600000 | 275.89 |
898128000000 | 273.37 |
898214400000 | 272.74 |
898473600000 | 273.43 |
898560000000 | 275.63 |
898646400000 | 278.47 |
898732800000 | 280.61 |
898819200000 | 280.5 |
899078400000 | 283.83 |
899164800000 | 284.83 |
899251200000 | 289.17 |
899337600000 | 290.45 |
899424000000 | 291.37 |
899683200000 | 293.54 |
899769600000 | 295.47 |
899856000000 | 297.8 |
899942400000 | 298.2 |
900028800000 | 301.49 |
900288000000 | 304.49 |
900374400000 | 308.1 |
900460800000 | 309.36 |
900547200000 | 310.15 |
900633600000 | 313.86 |
900892800000 | 315.68 |
900979200000 | 312.31 |
901065600000 | 306.73 |
901152000000 | 303.61 |
901238400000 | 304.61 |
901497600000 | 302.43 |
901584000000 | 301.26 |
901670400000 | 299.2 |
901756800000 | 300.71 |
901843200000 | 299.2 |
902102400000 | 294.92 |
902188800000 | 292.56 |
902275200000 | 288.66 |
902361600000 | 287.81 |
902448000000 | 289.54 |
902707200000 | 284.41 |
902793600000 | 275.69 |
902880000000 | 280.73 |
902966400000 | 278.54 |
903052800000 | 277.18 |
903312000000 | 278.7 |
903398400000 | 285.63 |
903484800000 | 286.27 |
903571200000 | 284.24 |
903657600000 | 276.81 |
903916800000 | 277.65 |
904003200000 | 281.53 |
904089600000 | 274.61 |
904176000000 | 263.89 |
904262400000 | 260.52 |
904521600000 | 255.01 |
904608000000 | 254.48 |
904694400000 | 258.6 |
904780800000 | 255.69 |
904867200000 | 253.14 |
905126400000 | 255.04 |
905212800000 | 263.49 |
905299200000 | 260.08 |
905385600000 | 252.14 |
905472000000 | 249.75 |
905731200000 | 257.45 |
905817600000 | 257.03 |
905904000000 | 262.55 |
905990400000 | 253.61 |
906076800000 | 253.41 |
906336000000 | 248.19 |
906422400000 | 253.53 |
906508800000 | 261.63 |
906595200000 | 259.35 |
906681600000 | 253.49 |
906940800000 | 257.34 |
907027200000 | 256.62 |
907113600000 | 248.72 |
907200000000 | 236.91 |
907286400000 | 229.86 |
907545600000 | 224.24 |
907632000000 | 232.68 |
907718400000 | 233.66 |
907804800000 | 223.8 |
907891200000 | 228.01 |
908150400000 | 240.96 |
908236800000 | 244.43 |
908323200000 | 249.67 |
908409600000 | 259.59 |
908496000000 | 267.09 |
908755200000 | 265.5 |
908841600000 | 273.44 |
908928000000 | 267.82 |
909014400000 | 266.32 |
909100800000 | 264.54 |
909360000000 | 261.48 |
909446400000 | 267.21 |
909532800000 | 262.03 |
909619200000 | 265.41 |
909705600000 | 272.4 |
909964800000 | 277.4 |
910051200000 | 276.23 |
910137600000 | 282.05 |
910224000000 | 279 |
910310400000 | 280.07 |
910569600000 | 274.55 |
910656000000 | 272.9 |
910742400000 | 273.76 |
910828800000 | 272.26 |
910915200000 | 272.82 |
911174400000 | 279.14 |
911260800000 | 279.17 |
911347200000 | 278.45 |
911433600000 | 281.63 |
911520000000 | 286.05 |
911779200000 | 294.3 |
911865600000 | 294.15 |
911952000000 | 292.27 |
912038400000 | 295.96 |
912124800000 | 296.38 |
912384000000 | 292.64 |
912470400000 | 285.83 |
912556800000 | 285.98 |
912643200000 | 287.93 |
912729600000 | 290.77 |
912988800000 | 289.63 |
913075200000 | 288.31 |
913161600000 | 287.27 |
913248000000 | 286.75 |
913334400000 | 285.2 |
913593600000 | 281.43 |
913680000000 | 283.47 |
913766400000 | 286.31 |
913852800000 | 292.63 |
913939200000 | 293.95 |
914198400000 | 300.59 |
914284800000 | 299.9 |
914371200000 | 303.29 |
914457600000 | 301.95 |
914544000000 | 301.98 |
914803200000 | 302.99 |
914889600000 | 307.7 |
914976000000 | 304.92 |
915062400000 | 305.71 |
915148800000 | 305.82 |
915408000000 | 315.04 |
915494400000 | 317.96 |
915580800000 | 319.67 |
915667200000 | 319.79 |
915753600000 | 319.13 |
916012800000 | 311.68 |
916099200000 | 306.35 |
916185600000 | 299.66 |
916272000000 | 298.56 |
916358400000 | 303.65 |
916617600000 | 307.74 |
916704000000 | 305.62 |
916790400000 | 308.18 |
916876800000 | 305.15 |
916963200000 | 298.18 |
917222400000 | 298.58 |
917308800000 | 298.84 |
917395200000 | 297.69 |
917481600000 | 297.98 |
917568000000 | 300.46 |
917827200000 | 301.66 |
917913600000 | 299.74 |
918000000000 | 296.13 |
918086400000 | 295.11 |
918172800000 | 291.24 |
918432000000 | 289.56 |
918518400000 | 282.03 |
918604800000 | 279.87 |
918691200000 | 284.19 |
918777600000 | 286.83 |
919036800000 | 285.45 |
919123200000 | 288.32 |
919209600000 | 285.51 |
919296000000 | 288.54 |
919382400000 | 286.54 |
919641600000 | 289.95 |
919728000000 | 293.11 |
919814400000 | 291.99 |
919900800000 | 286.85 |
919987200000 | 286.04 |
920246400000 | 281.39 |
920332800000 | 282.27 |
920419200000 | 279.6 |
920505600000 | 281.62 |
920592000000 | 288.13 |
920851200000 | 288.86 |
920937600000 | 289.42 |
921024000000 | 291.37 |
921110400000 | 293.39 |
921196800000 | 296.56 |
921456000000 | 299.14 |
921542400000 | 302.69 |
921628800000 | 298.18 |
921715200000 | 297.45 |
921801600000 | 298.1 |
922060800000 | 297.96 |
922147200000 | 291.14 |
922233600000 | 286.76 |
922320000000 | 288.82 |
922406400000 | 283.64 |
922665600000 | 286.41 |
922752000000 | 285.9 |
922838400000 | 288.61 |
922924800000 | 288.86 |
923011200000 | 288.82 |
923270400000 | 290.51 |
923356800000 | 294.16 |
923443200000 | 294.31 |
923529600000 | 294.84 |
923616000000 | 294.65 |
923875200000 | 296.56 |
923961600000 | 296.54 |
924048000000 | 295.17 |
924134400000 | 290.64 |
924220800000 | 287.71 |
924480000000 | 290.8 |
924566400000 | 284.55 |
924652800000 | 286.91 |
924739200000 | 290.51 |
924825600000 | 288.02 |
925084800000 | 286.76 |
925171200000 | 292.67 |
925257600000 | 293.23 |
925344000000 | 290.54 |
925430400000 | 289.15 |
925689600000 | 292.17 |
925776000000 | 290.99 |
925862400000 | 291.37 |
925948800000 | 287.17 |
926035200000 | 287.64 |
926294400000 | 287.91 |
926380800000 | 287.6 |
926467200000 | 284.62 |
926553600000 | 287.31 |
926640000000 | 280.85 |
926899200000 | 276.69 |
926985600000 | 277.72 |
927072000000 | 281.17 |
927158400000 | 283.8 |
927244800000 | 282.73 |
927504000000 | 281.52 |
927590400000 | 277.43 |
927676800000 | 275.96 |
927763200000 | 272.74 |
927849600000 | 273.43 |
928108800000 | 273.32 |
928195200000 | 272.29 |
928281600000 | 272.22 |
928368000000 | 273.34 |
928454400000 | 275.14 |
928713600000 | 277.09 |
928800000000 | 279.44 |
928886400000 | 278.55 |
928972800000 | 274.97 |
929059200000 | 276.48 |
929318400000 | 274.21 |
929404800000 | 274.73 |
929491200000 | 276.15 |
929577600000 | 279.08 |
929664000000 | 280.55 |
929923200000 | 282.18 |
930009600000 | 280.9 |
930096000000 | 277.08 |
930182400000 | 276.17 |
930268800000 | 275.78 |
930528000000 | 275.66 |
930614400000 | 276.54 |
930700800000 | 273.28 |
930787200000 | 276.83 |
930873600000 | 279.92 |
931132800000 | 281.93 |
931219200000 | 280.25 |
931305600000 | 280.32 |
931392000000 | 278.35 |
931478400000 | 279.42 |
931737600000 | 278.47 |
931824000000 | 275.59 |
931910400000 | 276.04 |
931996800000 | 276.49 |
932083200000 | 277.93 |
932342400000 | 278.99 |
932428800000 | 275.66 |
932515200000 | 274.68 |
932601600000 | 273.02 |
932688000000 | 269.73 |
932947200000 | 271.08 |
933033600000 | 271.51 |
933120000000 | 271.93 |
933206400000 | 268.28 |
933292800000 | 269.03 |
933552000000 | 268.75 |
933638400000 | 265.89 |
933724800000 | 264.5 |
933811200000 | 260.84 |
933897600000 | 257.94 |
934156800000 | 258.83 |
934243200000 | 255.05 |
934329600000 | 256.61 |
934416000000 | 260.78 |
934502400000 | 265.31 |
934761600000 | 267.88 |
934848000000 | 271.34 |
934934400000 | 271.07 |
935020800000 | 269.46 |
935107200000 | 272.89 |
935366400000 | 276.26 |
935452800000 | 278.3 |
935539200000 | 278.43 |
935625600000 | 277.16 |
935712000000 | 276.42 |
935971200000 | 272.35 |
936057600000 | 268.44 |
936144000000 | 270.19 |
936230400000 | 268.4 |
936316800000 | 275.71 |
936576000000 | 276.86 |
936662400000 | 275.17 |
936748800000 | 274.4 |
936835200000 | 272.35 |
936921600000 | 270.36 |
937180800000 | 268.66 |
937267200000 | 264.93 |
937353600000 | 265.58 |
937440000000 | 266.87 |
937526400000 | 270.52 |
937785600000 | 269.84 |
937872000000 | 267.66 |
937958400000 | 264.81 |
938044800000 | 266.6 |
938131200000 | 261.54 |
938390400000 | 262.02 |
938476800000 | 259.74 |
938563200000 | 259.13 |
938649600000 | 261.42 |
938736000000 | 260.34 |
938995200000 | 262.9 |
939081600000 | 264.86 |
939168000000 | 266.66 |
939254400000 | 267.64 |
939340800000 | 268.53 |
939600000000 | 267.52 |
939686400000 | 266.44 |
939772800000 | 262.35 |
939859200000 | 261.26 |
939945600000 | 258.28 |
940204800000 | 257.63 |
940291200000 | 263.36 |
940377600000 | 261.14 |
940464000000 | 260.74 |
940550400000 | 266.95 |
940809600000 | 265.21 |
940896000000 | 263.54 |
940982400000 | 265.34 |
941068800000 | 275.37 |
941155200000 | 282.29 |
941414400000 | 280.39 |
941500800000 | 282 |
941587200000 | 282.65 |
941673600000 | 283.25 |
941760000000 | 287.77 |
942019200000 | 287.48 |
942105600000 | 287.99 |
942192000000 | 288.17 |
942278400000 | 287.05 |
942364800000 | 287.52 |
942624000000 | 287.7 |
942710400000 | 291.71 |
942796800000 | 291.3 |
942883200000 | 289.48 |
942969600000 | 287.83 |
943228800000 | 284.74 |
943315200000 | 282.96 |
943401600000 | 280.65 |
943488000000 | 281.37 |
943574400000 | 279.15 |
943833600000 | 275.78 |
943920000000 | 275.11 |
944006400000 | 276.03 |
944092800000 | 275.4 |
944179200000 | 278.19 |
944438400000 | 277.49 |
944524800000 | 279.05 |
944611200000 | 278.77 |
944697600000 | 279.2 |
944784000000 | 279.22 |
945043200000 | 279.55 |
945129600000 | 276.1 |
945216000000 | 274.48 |
945302400000 | 274.61 |
945388800000 | 273.15 |
945648000000 | 274.41 |
945734400000 | 274.58 |
945820800000 | 277.08 |
945907200000 | 286 |
945993600000 | 285.45 |
946252800000 | 285.43 |
946339200000 | 284.57 |
946425600000 | 287.37 |
946512000000 | 289.17 |
946598400000 | 289.53 |
946857600000 | 285.64 |
946944000000 | 276.56 |
947030400000 | 275.49 |
947116800000 | 277.86 |
947203200000 | 285.5 |
947462400000 | 283.57 |
947548800000 | 281.13 |
947635200000 | 281.03 |
947721600000 | 282.23 |
947808000000 | 285.91 |
948067200000 | 285.5 |
948153600000 | 278.09 |
948240000000 | 275.76 |
948326400000 | 273.35 |
948412800000 | 269.75 |
948672000000 | 266.32 |
948758400000 | 263.23 |
948844800000 | 267.34 |
948931200000 | 266.48 |
949017600000 | 261.48 |
949276800000 | 258.93 |
949363200000 | 259.6 |
949449600000 | 261.26 |
949536000000 | 264.45 |
949622400000 | 262.74 |
949881600000 | 257.24 |
949968000000 | 256.22 |
950054400000 | 256.92 |
950140800000 | 252.95 |
950227200000 | 253.24 |
950486400000 | 249.25 |
950572800000 | 250.58 |
950659200000 | 253.2 |
950745600000 | 253.1 |
950832000000 | 249.82 |
951091200000 | 249.57 |
951177600000 | 247.61 |
951264000000 | 246.56 |
951350400000 | 242.18 |
951436800000 | 240.43 |
951696000000 | 242.35 |
951782400000 | 242.16 |
951868800000 | 244.84 |
951955200000 | 243.24 |
952041600000 | 240.7 |
952300800000 | 239.11 |
952387200000 | 239.31 |
952473600000 | 240.27 |
952560000000 | 243.26 |
952646400000 | 243.63 |
952905600000 | 240.46 |
952992000000 | 241.21 |
953078400000 | 246.49 |
953164800000 | 262.16 |
953251200000 | 260.87 |
953510400000 | 260.95 |
953596800000 | 263.02 |
953683200000 | 266.3 |
953769600000 | 272.21 |
953856000000 | 278.45 |
954115200000 | 273.34 |
954201600000 | 273.23 |
954288000000 | 274.9 |
954374400000 | 279.38 |
954460800000 | 279.78 |
954720000000 | 286.88 |
954806400000 | 293.68 |
954892800000 | 282.07 |
954979200000 | 281.01 |
955065600000 | 278.71 |
955324800000 | 283.57 |
955411200000 | 285.39 |
955497600000 | 288.76 |
955584000000 | 286.66 |
955670400000 | 276.96 |
955929600000 | 269.9 |
956016000000 | 270.98 |
956102400000 | 269.37 |
956188800000 | 271.36 |
956275200000 | 271.08 |
956534400000 | 273.82 |
956620800000 | 277.8 |
956707200000 | 276.82 |
956793600000 | 269.41 |
956880000000 | 272.73 |
957139200000 | 274.51 |
957225600000 | 276.05 |
957312000000 | 268.61 |
957398400000 | 268.02 |
957484800000 | 268.78 |
957744000000 | 270.91 |
957830400000 | 269.26 |
957916800000 | 271.03 |
958003200000 | 273.88 |
958089600000 | 279.19 |
958348800000 | 282.56 |
958435200000 | 284.54 |
958521600000 | 278.38 |
958608000000 | 280.89 |
958694400000 | 278.12 |
958953600000 | 280.63 |
959040000000 | 278.85 |
959126400000 | 279.77 |
959212800000 | 280.92 |
959299200000 | 285.12 |
959558400000 | 285.03 |
959644800000 | 288.57 |
959731200000 | 287.43 |
959817600000 | 290.52 |
959904000000 | 295.49 |
960163200000 | 293.41 |
960249600000 | 292.71 |
960336000000 | 295.6 |
960422400000 | 292.05 |
960508800000 | 290.89 |
960768000000 | 292.37 |
960854400000 | 296.82 |
960940800000 | 296.61 |
961027200000 | 298.13 |
961113600000 | 294.8 |
961372800000 | 294.7 |
961459200000 | 291.86 |
961545600000 | 288.6 |
961632000000 | 286.98 |
961718400000 | 287.25 |
961977600000 | 288.04 |
962064000000 | 291.88 |
962150400000 | 292.08 |
962236800000 | 293.7 |
962323200000 | 292.35 |
962582400000 | 294.28 |
962668800000 | 292.97 |
962755200000 | 295.68 |
962841600000 | 293.58 |
962928000000 | 296.68 |
963187200000 | 296.83 |
963273600000 | 296.5 |
963360000000 | 296.79 |
963446400000 | 295.63 |
963532800000 | 298.65 |
963792000000 | 310.42 |
963878400000 | 296.66 |
963964800000 | 295.99 |
964051200000 | 302.62 |
964137600000 | 298.65 |
964396800000 | 299.86 |
964483200000 | 305.25 |
964569600000 | 307.45 |
964656000000 | 308.67 |
964742400000 | 304.78 |
965001600000 | 307.05 |
965088000000 | 304.8 |
965174400000 | 302.61 |
965260800000 | 302.76 |
965347200000 | 307.48 |
965606400000 | 310.62 |
965692800000 | 310.48 |
965779200000 | 309.21 |
965865600000 | 307.12 |
965952000000 | 309.6 |
966211200000 | 312.21 |
966297600000 | 311.19 |
966384000000 | 311.94 |
966470400000 | 312.92 |
966556800000 | 309.95 |
966816000000 | 310.51 |
966902400000 | 311.29 |
966988800000 | 311.73 |
967075200000 | 309.3 |
967161600000 | 307.28 |
967420800000 | 309.84 |
967507200000 | 307.01 |
967593600000 | 307.52 |
967680000000 | 307.06 |
967766400000 | 308.28 |
968025600000 | 308.06 |
968112000000 | 306.22 |
968198400000 | 304.44 |
968284800000 | 305.92 |
968371200000 | 306.48 |
968630400000 | 307.76 |
968716800000 | 309.12 |
968803200000 | 304.36 |
968889600000 | 305.83 |
968976000000 | 300.91 |
969235200000 | 295.24 |
969321600000 | 299.19 |
969408000000 | 296.05 |
969494400000 | 297.18 |
969580800000 | 305.84 |
969840000000 | 306.43 |
969926400000 | 307.98 |
970012800000 | 309.25 |
970099200000 | 311.2 |
970185600000 | 312.04 |
970444800000 | 314.55 |
970531200000 | 313.09 |
970617600000 | 311.73 |
970704000000 | 312.67 |
970790400000 | 309.26 |
971049600000 | 306.99 |
971136000000 | 307.67 |
971222400000 | 306.79 |
971308800000 | 299.95 |
971395200000 | 302.26 |
971654400000 | 301.06 |
971740800000 | 299.62 |
971827200000 | 298.71 |
971913600000 | 304.7 |
972000000000 | 306.35 |
972259200000 | 305.01 |
972345600000 | 311.13 |
972432000000 | 311.49 |
972518400000 | 306.59 |
972604800000 | 311.67 |
972864000000 | 318.81 |
972950400000 | 321.26 |
973036800000 | 322.91 |
973123200000 | 321.86 |
973209600000 | 320.17 |
973468800000 | 323.36 |
973555200000 | 325.57 |
973641600000 | 324.44 |
973728000000 | 328.41 |
973814400000 | 329.16 |
974073600000 | 324.58 |
974160000000 | 327.7 |
974246400000 | 327.52 |
974332800000 | 327.97 |
974419200000 | 328.03 |
974678400000 | 326.06 |
974764800000 | 323.2 |
974851200000 | 315.9 |
974937600000 | 315.98 |
975024000000 | 318.61 |
975283200000 | 321.43 |
975369600000 | 322.62 |
975456000000 | 326.91 |
975542400000 | 329.77 |
975628800000 | 332.27 |
975888000000 | 333.69 |
975974400000 | 338.49 |
976060800000 | 338.58 |
976147200000 | 338.76 |
976233600000 | 342.41 |
976492800000 | 337.95 |
976579200000 | 336.26 |
976665600000 | 332.48 |
976752000000 | 331.01 |
976838400000 | 329.63 |
977097600000 | 335.82 |
977184000000 | 334.15 |
977270400000 | 333.45 |
977356800000 | 338.93 |
977443200000 | 340.41 |
977702400000 | 341.21 |
977788800000 | 343.29 |
977875200000 | 349.55 |
977961600000 | 351.86 |
978048000000 | 352.05 |
978307200000 | 352.1 |
978393600000 | 347.69 |
978480000000 | 343.15 |
978566400000 | 335.87 |
978652800000 | 330.56 |
978912000000 | 329.99 |
978998400000 | 326.07 |
979084800000 | 322.68 |
979171200000 | 321.4 |
979257600000 | 313.6 |
979516800000 | 312.33 |
979603200000 | 314.59 |
979689600000 | 315.3 |
979776000000 | 315.6 |
979862400000 | 309.04 |
980121600000 | 315.49 |
980208000000 | 320.14 |
980294400000 | 321.42 |
980380800000 | 322.51 |
980467200000 | 323.42 |
980726400000 | 323.04 |
980812800000 | 325.66 |
980899200000 | 322.91 |
980985600000 | 323.84 |
981072000000 | 323.76 |
981331200000 | 326.78 |
981417600000 | 323.94 |
981504000000 | 324.33 |
981590400000 | 319.71 |
981676800000 | 318.97 |
981936000000 | 324.5 |
982022400000 | 322.01 |
982108800000 | 318.43 |
982195200000 | 315.14 |
982281600000 | 315.18 |
982540800000 | 316.21 |
982627200000 | 310.3 |
982713600000 | 303.04 |
982800000000 | 302.5 |
982886400000 | 301.8 |
983145600000 | 303.54 |
983232000000 | 308.95 |
983318400000 | 308.36 |
983404800000 | 308.88 |
983491200000 | 309.4 |
983750400000 | 306.92 |
983836800000 | 307.94 |
983923200000 | 307.75 |
984009600000 | 309.49 |
984096000000 | 306.8 |
984355200000 | 297.52 |
984441600000 | 294.72 |
984528000000 | 285.07 |
984614400000 | 288.06 |
984700800000 | 283.48 |
984960000000 | 280.76 |
985046400000 | 284.16 |
985132800000 | 278.72 |
985219200000 | 265.5 |
985305600000 | 271.95 |
985564800000 | 281.08 |
985651200000 | 285.37 |
985737600000 | 281.54 |
985824000000 | 282.34 |
985910400000 | 287.41 |
986169600000 | 289.54 |
986256000000 | 283.49 |
986342400000 | 282.56 |
986428800000 | 287.84 |
986515200000 | 284.72 |
986774400000 | 285.63 |
986860800000 | 285.42 |
986947200000 | 284.62 |
987033600000 | 286.21 |
987120000000 | 285.72 |
987379200000 | 286.11 |
987465600000 | 286.17 |
987552000000 | 290.97 |
987638400000 | 294.96 |
987724800000 | 290.16 |
987984000000 | 286.87 |
988070400000 | 286.21 |
988156800000 | 289.27 |
988243200000 | 291.83 |
988329600000 | 294.53 |
988588800000 | 296.31 |
988675200000 | 298.61 |
988761600000 | 298.85 |
988848000000 | 295.71 |
988934400000 | 298.17 |
989193600000 | 297.78 |
989280000000 | 297.16 |
989366400000 | 296.01 |
989452800000 | 297.04 |
989539200000 | 295.39 |
989798400000 | 293.4 |
989884800000 | 295.87 |
989971200000 | 299.28 |
990057600000 | 299.27 |
990144000000 | 300.21 |
990403200000 | 301.65 |
990489600000 | 298.48 |
990576000000 | 295.59 |
990662400000 | 297.78 |
990748800000 | 296.8 |
991008000000 | 296.34 |
991094400000 | 296.93 |
991180800000 | 294.81 |
991267200000 | 294.42 |
991353600000 | 292.66 |
991612800000 | 294.4 |
991699200000 | 299.2 |
991785600000 | 296.79 |
991872000000 | 296.83 |
991958400000 | 296.96 |
992217600000 | 295.51 |
992304000000 | 295.44 |
992390400000 | 296.73 |
992476800000 | 295.58 |
992563200000 | 295.73 |
992822400000 | 295.34 |
992908800000 | 295.58 |
992995200000 | 296.33 |
993081600000 | 299.93 |
993168000000 | 299.78 |
993427200000 | 298.56 |
993513600000 | 298.57 |
993600000000 | 298.59 |
993686400000 | 299.64 |
993772800000 | 302.05 |
994032000000 | 304.63 |
994118400000 | 303.4 |
994204800000 | 302.94 |
994291200000 | 300.25 |
994377600000 | 296.94 |
994636800000 | 298.55 |
994723200000 | 296.35 |
994809600000 | 294.4 |
994896000000 | 295.9 |
994982400000 | 296.37 |
995241600000 | 296.87 |
995328000000 | 296.25 |
995414400000 | 296.5 |
995500800000 | 294.88 |
995587200000 | 291.08 |
995846400000 | 289.95 |
995932800000 | 289.16 |
996019200000 | 288.96 |
996105600000 | 290.23 |
996192000000 | 291.46 |
996451200000 | 292.35 |
996537600000 | 296.35 |
996624000000 | 297.56 |
996710400000 | 296.72 |
996796800000 | 295.58 |
997056000000 | 294.83 |
997142400000 | 295.87 |
997228800000 | 294.63 |
997315200000 | 294.53 |
997401600000 | 294.48 |
997660800000 | 295.11 |
997747200000 | 298.11 |
997833600000 | 299.6 |
997920000000 | 298.36 |
998006400000 | 295.16 |
998265600000 | 294.59 |
998352000000 | 294.86 |
998438400000 | 293.21 |
998524800000 | 293.52 |
998611200000 | 295.87 |
998870400000 | 294.88 |
998956800000 | 293.7 |
999043200000 | 293.39 |
999129600000 | 292.58 |
999216000000 | 290.27 |
999475200000 | 287.71 |
999561600000 | 283.84 |
999648000000 | 278.84 |
999734400000 | 274.42 |
999820800000 | 268.64 |
1000080000000 | 268.68 |
1000166400000 | 257.38 |
1000252800000 | 255.6 |
1000339200000 | 260.55 |
1000425600000 | 255.65 |
1000684800000 | 251.32 |
1000771200000 | 247.97 |
1000857600000 | 243.22 |
1000944000000 | 232.83 |
1001030400000 | 224.85 |
1001289600000 | 238.61 |
1001376000000 | 246.71 |
1001462400000 | 250.57 |
1001548800000 | 255.3 |
1001635200000 | 263.43 |
1001894400000 | 259.55 |
1001980800000 | 262.91 |
1002067200000 | 268.04 |
1002153600000 | 271.14 |
1002240000000 | 268.54 |
1002499200000 | 264.05 |
1002585600000 | 264.05 |
1002672000000 | 269.08 |
1002758400000 | 274.33 |
1002844800000 | 272.37 |
1003104000000 | 270.59 |
1003190400000 | 273.95 |
1003276800000 | 273.72 |
1003363200000 | 268.69 |
1003449600000 | 264.89 |
1003708800000 | 270.44 |
1003795200000 | 271.6 |
1003881600000 | 273.47 |
1003968000000 | 271.4 |
1004054400000 | 275.06 |
1004313600000 | 270.65 |
1004400000000 | 266.9 |
1004486400000 | 262.54 |
1004572800000 | 267.22 |
1004659200000 | 270.86 |
1004918400000 | 274.86 |
1005004800000 | 275.54 |
1005091200000 | 275.03 |
1005177600000 | 276.95 |
1005264000000 | 272.72 |
1005523200000 | 269.08 |
1005609600000 | 272.52 |
1005696000000 | 270.51 |
1005782400000 | 270.74 |
1005868800000 | 269.97 |
1006128000000 | 273.62 |
1006214400000 | 271.57 |
1006300800000 | 269.96 |
1006387200000 | 270.31 |
1006473600000 | 271.05 |
1006732800000 | 271.44 |
1006819200000 | 271.44 |
1006905600000 | 270.23 |
1006992000000 | 272.51 |
1007078400000 | 273.19 |
1007337600000 | 270.16 |
1007424000000 | 270.74 |
1007510400000 | 274.49 |
1007596800000 | 275.87 |
1007683200000 | 275.32 |
1007942400000 | 270.12 |
1008028800000 | 269.85 |
1008115200000 | 269.69 |
1008201600000 | 265.39 |
1008288000000 | 266.37 |
1008547200000 | 270.23 |
1008633600000 | 269.63 |
1008720000000 | 268.87 |
1008806400000 | 268.5 |
1008892800000 | 266.82 |
1009152000000 | 265.22 |
1009238400000 | 265.08 |
1009324800000 | 265.59 |
1009411200000 | 268.46 |
1009497600000 | 270.69 |
1009756800000 | 270.45 |
1009843200000 | 270.39 |
1009929600000 | 270.23 |
1010016000000 | 271.29 |
1010102400000 | 269.91 |
1010361600000 | 266.99 |
1010448000000 | 265.21 |
1010534400000 | 266.32 |
1010620800000 | 266.31 |
1010707200000 | 266.67 |
1010966400000 | 262.41 |
1011052800000 | 263.62 |
1011139200000 | 262.36 |
1011225600000 | 264.4 |
1011312000000 | 264.29 |
1011571200000 | 263.13 |
1011657600000 | 262.92 |
1011744000000 | 261.13 |
1011830400000 | 262.63 |
1011916800000 | 261.84 |
1012176000000 | 260.39 |
1012262400000 | 254.91 |
1012348800000 | 251.67 |
1012435200000 | 255.05 |
1012521600000 | 252.7 |
1012780800000 | 248.53 |
1012867200000 | 245.76 |
1012953600000 | 244.19 |
1013040000000 | 248.66 |
1013126400000 | 253.37 |
1013385600000 | 255.61 |
1013472000000 | 254.8 |
1013558400000 | 260.03 |
1013644800000 | 262.72 |
1013731200000 | 257.43 |
1013990400000 | 256.73 |
1014076800000 | 251.69 |
1014163200000 | 251.68 |
1014249600000 | 249.1 |
1014336000000 | 247.03 |
1014595200000 | 249.92 |
1014681600000 | 251.24 |
1014768000000 | 253.45 |
1014854400000 | 255.35 |
1014940800000 | 256.6 |
1015200000000 | 263.5 |
1015286400000 | 264.41 |
1015372800000 | 266.13 |
1015459200000 | 264.77 |
1015545600000 | 264.99 |
1015804800000 | 263.21 |
1015891200000 | 262.34 |
1015977600000 | 260.84 |
1016064000000 | 263.67 |
1016150400000 | 267.43 |
1016409600000 | 267.32 |
1016496000000 | 267.97 |
1016582400000 | 264.45 |
1016668800000 | 263.58 |
1016755200000 | 261.5 |
1017014400000 | 258.2 |
1017100800000 | 260.29 |
1017187200000 | 261.6 |
1017273600000 | 263.26 |
1017360000000 | 263.27 |
1017619200000 | 263.05 |
1017705600000 | 263.94 |
1017792000000 | 264.08 |
1017878400000 | 265.61 |
1017964800000 | 268.03 |
1018224000000 | 266.08 |
1018310400000 | 269.64 |
1018396800000 | 272.32 |
1018483200000 | 268.41 |
1018569600000 | 270.49 |
1018828800000 | 268.3 |
1018915200000 | 271.14 |
1019001600000 | 273.92 |
1019088000000 | 270.98 |
1019174400000 | 271.27 |
1019433600000 | 269.96 |
1019520000000 | 266.78 |
1019606400000 | 267.08 |
1019692800000 | 263.95 |
1019779200000 | 263.65 |
1020038400000 | 262.45 |
1020124800000 | 265.01 |
1020211200000 | 266.37 |
1020297600000 | 265.65 |
1020384000000 | 266 |
1020643200000 | 264.89 |
1020729600000 | 260.39 |
1020816000000 | 263.62 |
1020902400000 | 262.54 |
1020988800000 | 260.84 |
1021248000000 | 262.51 |
1021334400000 | 262.16 |
1021420800000 | 261.39 |
1021507200000 | 263.45 |
1021593600000 | 265.45 |
1021852800000 | 261.54 |
1021939200000 | 259.45 |
1022025600000 | 259.04 |
1022112000000 | 259.15 |
1022198400000 | 259.92 |
1022457600000 | 260.91 |
1022544000000 | 259.2 |
1022630400000 | 259.65 |
1022716800000 | 257.97 |
1022803200000 | 258.57 |
1023062400000 | 255.32 |
1023148800000 | 251.7 |
1023235200000 | 252.64 |
1023321600000 | 250.86 |
1023408000000 | 250.15 |
1023667200000 | 249.83 |
1023753600000 | 247.51 |
1023840000000 | 245.24 |
1023926400000 | 240.36 |
1024012800000 | 239.25 |
1024272000000 | 248.54 |
1024358400000 | 247.74 |
1024444800000 | 245.27 |
1024531200000 | 241.96 |
1024617600000 | 242.17 |
1024876800000 | 238.95 |
1024963200000 | 241.2 |
1025049600000 | 237.43 |
1025136000000 | 241.03 |
1025222400000 | 249.08 |
1025481600000 | 246.39 |
1025568000000 | 237.62 |
1025654400000 | 233.4 |
1025740800000 | 235.26 |
1025827200000 | 243.12 |
1026086400000 | 244.11 |
1026172800000 | 240.32 |
1026259200000 | 230.24 |
1026345600000 | 225.37 |
1026432000000 | 225.46 |
1026691200000 | 220.61 |
1026777600000 | 218.28 |
1026864000000 | 219.75 |
1026950400000 | 215.39 |
1027036800000 | 209.7 |
1027296000000 | 200.28 |
1027382400000 | 188.59 |
1027468800000 | 191.95 |
1027555200000 | 196.3 |
1027641600000 | 200.72 |
1027900800000 | 215.61 |
1027987200000 | 214.82 |
1028073600000 | 216.2 |
1028160000000 | 211.13 |
1028246400000 | 206.48 |
1028505600000 | 197.74 |
1028592000000 | 203.72 |
1028678400000 | 204.94 |
1028764800000 | 212.84 |
1028851200000 | 218.03 |
1029110400000 | 214.56 |
1029196800000 | 212.13 |
1029283200000 | 213.57 |
1029369600000 | 218.82 |
1029456000000 | 219.04 |
1029715200000 | 225 |
1029801600000 | 222.74 |
1029888000000 | 224.04 |
1029974400000 | 227.38 |
1030060800000 | 222.83 |
1030320000000 | 222.7 |
1030406400000 | 223.58 |
1030492800000 | 215.71 |
1030579200000 | 212.72 |
1030665600000 | 213.73 |
1030924800000 | 211.09 |
1031011200000 | 203.82 |
1031097600000 | 204.1 |
1031184000000 | 201.13 |
1031270400000 | 205.07 |
1031529600000 | 205.03 |
1031616000000 | 206.04 |
1031702400000 | 207.1 |
1031788800000 | 201.04 |
1031875200000 | 197.04 |
1032134400000 | 195.11 |
1032220800000 | 191.66 |
1032307200000 | 187.92 |
1032393600000 | 185.29 |
1032480000000 | 183.17 |
1032739200000 | 178.25 |
1032825600000 | 176.11 |
1032912000000 | 179.12 |
1032998400000 | 187.01 |
1033084800000 | 182.7 |
1033344000000 | 178.91 |
1033430400000 | 185.16 |
1033516800000 | 183.9 |
1033603200000 | 180.35 |
1033689600000 | 173.45 |
1033948800000 | 172.62 |
1034035200000 | 175.85 |
1034121600000 | 171.17 |
1034208000000 | 179.74 |
1034294400000 | 191.28 |
1034553600000 | 189.26 |
1034640000000 | 204.2 |
1034726400000 | 199.96 |
1034812800000 | 206.5 |
1034899200000 | 205.54 |
1035158400000 | 207.97 |
1035244800000 | 205.69 |
1035331200000 | 200.85 |
1035417600000 | 203.14 |
1035504000000 | 204.42 |
1035763200000 | 205.76 |
1035849600000 | 200.11 |
1035936000000 | 201.55 |
1036022400000 | 202.11 |
1036108800000 | 201.08 |
1036368000000 | 207.54 |
1036454400000 | 210.72 |
1036540800000 | 211.98 |
1036627200000 | 205.42 |
1036713600000 | 204.88 |
1036972800000 | 201.23 |
1037059200000 | 201.55 |
1037145600000 | 199.52 |
1037232000000 | 205.2 |
1037318400000 | 208.8 |
1037577600000 | 208.45 |
1037664000000 | 207.61 |
1037750400000 | 209.2 |
1037836800000 | 213.81 |
1037923200000 | 215.5 |
1038182400000 | 214.32 |
1038268800000 | 207.81 |
1038355200000 | 213.43 |
1038441600000 | 214.92 |
1038528000000 | 216.31 |
1038787200000 | 215.87 |
1038873600000 | 211.12 |
1038960000000 | 210.1 |
1039046400000 | 206.42 |
1039132800000 | 206.21 |
1039392000000 | 201.83 |
1039478400000 | 204.49 |
1039564800000 | 207.53 |
1039651200000 | 205.13 |
1039737600000 | 202.06 |
1039996800000 | 207.65 |
1040083200000 | 205.71 |
1040169600000 | 201.85 |
1040256000000 | 198.18 |
1040342400000 | 200.9 |
1040601600000 | 201.62 |
1040688000000 | 201.46 |
1040774400000 | 201.48 |
1040860800000 | 201.48 |
1040947200000 | 196.23 |
1041206400000 | 198.44 |
1041292800000 | 198.68 |
1041379200000 | 198.7 |
1041465600000 | 204.98 |
1041552000000 | 207.03 |
1041811200000 | 210.22 |
1041897600000 | 207.12 |
1041984000000 | 204.55 |
1042070400000 | 209.15 |
1042156800000 | 209.94 |
1042416000000 | 210.71 |
1042502400000 | 212.65 |
1042588800000 | 209.85 |
1042675200000 | 208.75 |
1042761600000 | 205.16 |
1043020800000 | 203.5 |
1043107200000 | 201.13 |
1043193600000 | 197.47 |
1043280000000 | 198.85 |
1043366400000 | 193.53 |
1043625600000 | 188.32 |
1043712000000 | 188.97 |
1043798400000 | 189.18 |
1043884800000 | 188.4 |
1043971200000 | 189.51 |
1044230400000 | 193.32 |
1044316800000 | 186.15 |
1044403200000 | 186.74 |
1044489600000 | 181.21 |
1044576000000 | 178.81 |
1044835200000 | 177.16 |
1044921600000 | 179.28 |
1045008000000 | 176.03 |
1045094400000 | 178.01 |
1045180800000 | 182.87 |
1045440000000 | 184.75 |
1045526400000 | 187.79 |
1045612800000 | 184.47 |
1045699200000 | 182.31 |
1045785600000 | 184.67 |
1046044800000 | 182.1 |
1046131200000 | 177.8 |
1046217600000 | 174.66 |
1046304000000 | 178.32 |
1046390400000 | 179.61 |
1046649600000 | 179.12 |
1046736000000 | 175.48 |
1046822400000 | 176.23 |
1046908800000 | 172.06 |
1046995200000 | 170.34 |
1047254400000 | 163.23 |
1047340800000 | 161.71 |
1047427200000 | 158.23 |
1047513600000 | 166.03 |
1047600000000 | 172.39 |
1047859200000 | 178.92 |
1047945600000 | 177.7 |
1048032000000 | 179.59 |
1048118400000 | 178.59 |
1048204800000 | 184.63 |
1048464000000 | 178.09 |
1048550400000 | 179.5 |
1048636800000 | 178.77 |
1048723200000 | 176.9 |
1048809600000 | 176.14 |
1049068800000 | 171.75 |
1049155200000 | 174.72 |
1049241600000 | 180.7 |
1049328000000 | 180.85 |
1049414400000 | 183.21 |
1049673600000 | 187.71 |
1049760000000 | 186.72 |
1049846400000 | 185.4 |
1049932800000 | 184.94 |
1050019200000 | 185.53 |
1050278400000 | 188.99 |
1050364800000 | 193.47 |
1050451200000 | 192.48 |
1050537600000 | 193.84 |
1050624000000 | 193.79 |
1050883200000 | 194.32 |
1050969600000 | 200.34 |
1051056000000 | 204.07 |
1051142400000 | 197.87 |
1051228800000 | 195.38 |
1051488000000 | 200.46 |
1051574400000 | 200.56 |
1051660800000 | 203.47 |
1051747200000 | 203.61 |
1051833600000 | 204.69 |
1052092800000 | 205.72 |
1052179200000 | 208.89 |
1052265600000 | 206.77 |
1052352000000 | 202.73 |
1052438400000 | 204.16 |
1052697600000 | 206.45 |
1052784000000 | 205.61 |
1052870400000 | 206.42 |
1052956800000 | 207.15 |
1053043200000 | 210.11 |
1053302400000 | 203.6 |
1053388800000 | 203 |
1053475200000 | 200.34 |
1053561600000 | 203.53 |
1053648000000 | 202.63 |
1053907200000 | 202.27 |
1053993600000 | 204.67 |
1054080000000 | 207.09 |
1054166400000 | 208.42 |
1054252800000 | 211.71 |
1054512000000 | 214.99 |
1054598400000 | 211.9 |
1054684800000 | 213.41 |
1054771200000 | 214.43 |
1054857600000 | 214.92 |
1055116800000 | 211.64 |
1055203200000 | 213.28 |
1055289600000 | 217.61 |
1055376000000 | 219.2 |
1055462400000 | 217.79 |
1055721600000 | 222.22 |
1055808000000 | 223.19 |
1055894400000 | 222.73 |
1055980800000 | 217.45 |
1056067200000 | 216.84 |
1056326400000 | 213.57 |
1056412800000 | 214.06 |
1056499200000 | 212.98 |
1056585600000 | 211.93 |
1056672000000 | 211.6 |
1056931200000 | 209.43 |
1057017600000 | 209.09 |
1057104000000 | 214.14 |
1057190400000 | 213.8 |
1057276800000 | 213.42 |
1057536000000 | 217.67 |
1057622400000 | 218.46 |
1057708800000 | 217.25 |
1057795200000 | 213.16 |
1057881600000 | 215.75 |
1058140800000 | 220.07 |
1058227200000 | 220.66 |
1058313600000 | 221.38 |
1058400000000 | 218.95 |
1058486400000 | 221.18 |
1058745600000 | 219.72 |
1058832000000 | 219.6 |
1058918400000 | 219.19 |
1059004800000 | 222.83 |
1059091200000 | 226.13 |
1059350400000 | 227.92 |
1059436800000 | 225.48 |
1059523200000 | 225.79 |
1059609600000 | 228.1 |
1059696000000 | 225.42 |
1059955200000 | 223.89 |
1060041600000 | 224.25 |
1060128000000 | 222.07 |
1060214400000 | 221.68 |
1060300800000 | 222.11 |
1060560000000 | 223.12 |
1060646400000 | 224.82 |
1060732800000 | 224.45 |
1060819200000 | 226.97 |
1060905600000 | 227.13 |
1061164800000 | 228.1 |
1061251200000 | 229.61 |
1061337600000 | 227.74 |
1061424000000 | 226.14 |
1061510400000 | 224.98 |
1061769600000 | 223.86 |
1061856000000 | 223.03 |
1061942400000 | 222.59 |
1062028800000 | 222.59 |
1062115200000 | 223.24 |
1062374400000 | 225.83 |
1062460800000 | 226.24 |
1062547200000 | 230.18 |
1062633600000 | 230.17 |
1062720000000 | 230 |
1062979200000 | 231.75 |
1063065600000 | 231.94 |
1063152000000 | 230.2 |
1063238400000 | 229.09 |
1063324800000 | 228.48 |
1063584000000 | 227.16 |
1063670400000 | 229.85 |
1063756800000 | 231.66 |
1063843200000 | 234.48 |
1063929600000 | 233.74 |
1064188800000 | 231.33 |
1064275200000 | 230.84 |
1064361600000 | 228.4 |
1064448000000 | 225.72 |
1064534400000 | 223.59 |
1064793600000 | 225.32 |
1064880000000 | 223.55 |
1064966400000 | 228.67 |
1065052800000 | 231.29 |
1065139200000 | 233.91 |
1065398400000 | 234.1 |
1065484800000 | 233.98 |
1065571200000 | 234.05 |
1065657600000 | 235.74 |
1065744000000 | 235.2 |
1066003200000 | 238.58 |
1066089600000 | 240.75 |
1066176000000 | 240.73 |
1066262400000 | 240.39 |
1066348800000 | 239.28 |
1066608000000 | 239.64 |
1066694400000 | 239.83 |
1066780800000 | 236.7 |
1066867200000 | 234.87 |
1066953600000 | 234.47 |
1067212800000 | 235.89 |
1067299200000 | 237.83 |
1067385600000 | 239.58 |
1067472000000 | 239.85 |
1067558400000 | 239.89 |
1067817600000 | 242.76 |
1067904000000 | 242.82 |
1067990400000 | 239.6 |
1068076800000 | 238.85 |
1068163200000 | 240.01 |
1068422400000 | 240.24 |
1068508800000 | 239.45 |
1068595200000 | 241.15 |
1068681600000 | 242.38 |
1068768000000 | 241.98 |
1069027200000 | 237.82 |
1069113600000 | 237.58 |
1069200000000 | 235.38 |
1069286400000 | 233.96 |
1069372800000 | 234.39 |
1069632000000 | 236.74 |
1069718400000 | 237.16 |
1069804800000 | 240.34 |
1069891200000 | 240.27 |
1069977600000 | 239.22 |
1070236800000 | 243.29 |
1070323200000 | 243.58 |
1070409600000 | 244.83 |
1070496000000 | 245.61 |
1070582400000 | 245.44 |
1070841600000 | 245.56 |
1070928000000 | 245.91 |
1071014400000 | 243.56 |
1071100800000 | 246 |
1071187200000 | 248.13 |
1071446400000 | 249.03 |
1071532800000 | 249.92 |
1071619200000 | 249.38 |
1071705600000 | 252.08 |
1071792000000 | 252.74 |
1072051200000 | 251.96 |
1072137600000 | 252.93 |
1072224000000 | 253.78 |
1072310400000 | 253.76 |
1072396800000 | 253.56 |
1072656000000 | 257.21 |
1072742400000 | 259.34 |
1072828800000 | 260.11 |
1072915200000 | 259.82 |
1073001600000 | 261.98 |
1073260800000 | 264.92 |
1073347200000 | 264.51 |
1073433600000 | 263.8 |
1073520000000 | 265.74 |
1073606400000 | 266.19 |
1073865600000 | 267.01 |
1073952000000 | 267.24 |
1074038400000 | 269.59 |
1074124800000 | 270.7 |
1074211200000 | 271.44 |
1074470400000 | 272.23 |
1074556800000 | 272.71 |
1074643200000 | 275.23 |
1074729600000 | 276.2 |
1074816000000 | 274.65 |
1075075200000 | 273.31 |
1075161600000 | 274.31 |
1075248000000 | 272.12 |
1075334400000 | 270.04 |
1075420800000 | 270.8 |
1075680000000 | 273.1 |
1075766400000 | 273.49 |
1075852800000 | 271.63 |
1075939200000 | 273.24 |
1076025600000 | 277.59 |
1076284800000 | 278.78 |
1076371200000 | 280.12 |
1076457600000 | 281.57 |
1076544000000 | 283.39 |
1076630400000 | 281.51 |
1076889600000 | 281.94 |
1076976000000 | 284.87 |
1077062400000 | 284.4 |
1077148800000 | 283.71 |
1077235200000 | 281.5 |
1077494400000 | 281.44 |
1077580800000 | 279.75 |
1077667200000 | 279.42 |
1077753600000 | 278.35 |
1077840000000 | 279 |
1078099200000 | 281.3 |
1078185600000 | 281.02 |
1078272000000 | 279.97 |
1078358400000 | 281.72 |
1078444800000 | 283.61 |
1078704000000 | 281.96 |
1078790400000 | 280.2 |
1078876800000 | 274.9 |
1078963200000 | 268.81 |
1079049600000 | 269.71 |
1079308800000 | 264.88 |
1079395200000 | 268.34 |
1079481600000 | 272.45 |
1079568000000 | 273.3 |
1079654400000 | 270.42 |
1079913600000 | 267.01 |
1080000000000 | 266.49 |
1080086400000 | 264.3 |
1080172800000 | 269.46 |
1080259200000 | 269.78 |
1080518400000 | 273.09 |
1080604800000 | 272.9 |
1080691200000 | 273.2 |
1080777600000 | 279.06 |
1080864000000 | 282.28 |
1081123200000 | 284.35 |
1081209600000 | 282.94 |
1081296000000 | 282.69 |
1081382400000 | 283.34 |
1081468800000 | 283.01 |
1081728000000 | 283.86 |
1081814400000 | 280.82 |
1081900800000 | 277.56 |
1081987200000 | 276.15 |
1082073600000 | 278.72 |
1082332800000 | 277.75 |
1082419200000 | 275.56 |
1082505600000 | 274.08 |
1082592000000 | 276.28 |
1082678400000 | 276.04 |
1082937600000 | 275.33 |
1083024000000 | 275.6 |
1083110400000 | 272.14 |
1083196800000 | 271 |
1083283200000 | 269.29 |
1083542400000 | 269.87 |
1083628800000 | 270.79 |
1083715200000 | 272.15 |
1083801600000 | 268.21 |
1083888000000 | 262.82 |
1084147200000 | 256.06 |
1084233600000 | 258.31 |
1084320000000 | 258.51 |
1084406400000 | 258.87 |
1084492800000 | 257.41 |
1084752000000 | 253.73 |
1084838400000 | 255.53 |
1084924800000 | 259.56 |
1085011200000 | 259.25 |
1085097600000 | 261.03 |
1085356800000 | 261.3 |
1085443200000 | 263.7 |
1085529600000 | 265.23 |
1085616000000 | 268.99 |
1085702400000 | 269.27 |
1085961600000 | 269.59 |
1086048000000 | 268.47 |
1086134400000 | 270.7 |
1086220800000 | 269.19 |
1086307200000 | 271.37 |
1086566400000 | 276.25 |
1086652800000 | 275.98 |
1086739200000 | 272.64 |
1086825600000 | 274.7 |
1086912000000 | 273.49 |
1087171200000 | 271.63 |
1087257600000 | 272.43 |
1087344000000 | 272.76 |
1087430400000 | 273.82 |
1087516800000 | 274.42 |
1087776000000 | 273.98 |
1087862400000 | 274.19 |
1087948800000 | 273.82 |
1088035200000 | 275.98 |
1088121600000 | 275.65 |
1088380800000 | 277.29 |
1088467200000 | 276.43 |
1088553600000 | 277.38 |
1088640000000 | 276.74 |
1088726400000 | 277.15 |
1088985600000 | 276 |
1089072000000 | 273.16 |
1089158400000 | 273.23 |
1089244800000 | 272.34 |
1089331200000 | 272.7 |
1089590400000 | 273.76 |
1089676800000 | 273.12 |
1089763200000 | 272.53 |
1089849600000 | 269.73 |
1089936000000 | 269.7 |
1090195200000 | 269.37 |
1090281600000 | 267.67 |
1090368000000 | 266.09 |
1090454400000 | 263.75 |
1090540800000 | 261.53 |
1090800000000 | 261.76 |
1090886400000 | 264.01 |
1090972800000 | 264.96 |
1091059200000 | 267 |
1091145600000 | 267.4 |
1091404800000 | 266.22 |
1091491200000 | 267.08 |
1091577600000 | 265.23 |
1091664000000 | 262.62 |
1091750400000 | 260.53 |
1092009600000 | 258.73 |
1092096000000 | 261.38 |
1092182400000 | 259.37 |
1092268800000 | 256.8 |
1092355200000 | 256.29 |
1092614400000 | 258.93 |
1092700800000 | 260.31 |
1092787200000 | 262.74 |
1092873600000 | 263.97 |
1092960000000 | 264.32 |
1093219200000 | 263.79 |
1093305600000 | 263.53 |
1093392000000 | 265.7 |
1093478400000 | 266.39 |
1093564800000 | 267.19 |
1093824000000 | 266.3 |
1093910400000 | 266.64 |
1093996800000 | 266.14 |
1094083200000 | 268.43 |
1094169600000 | 268.87 |
1094428800000 | 269.86 |
1094515200000 | 272.43 |
1094601600000 | 272.15 |
1094688000000 | 270.09 |
1094774400000 | 271.64 |
1095033600000 | 273.04 |
1095120000000 | 273.64 |
1095206400000 | 271.67 |
1095292800000 | 272.76 |
1095379200000 | 274.17 |
1095638400000 | 272.57 |
1095724800000 | 273.87 |
1095811200000 | 270.84 |
1095897600000 | 269.67 |
1095984000000 | 268.89 |
1096243200000 | 266.39 |
1096329600000 | 267.14 |
1096416000000 | 268.43 |
1096502400000 | 270.01 |
1096588800000 | 273.78 |
1096848000000 | 274.96 |
1096934400000 | 273.89 |
1097020800000 | 274.71 |
1097107200000 | 273.81 |
1097193600000 | 273.98 |
1097452800000 | 274.05 |
1097539200000 | 271.78 |
1097625600000 | 271.77 |
1097712000000 | 262.95 |
1097798400000 | 258.88 |
1098057600000 | 259.13 |
1098144000000 | 255.46 |
1098230400000 | 254.96 |
1098316800000 | 254.89 |
1098403200000 | 254.49 |
1098662400000 | 254.88 |
1098748800000 | 262.2 |
1098835200000 | 264.22 |
1098921600000 | 266.74 |
1099008000000 | 266.3 |
1099267200000 | 267.97 |
1099353600000 | 269.76 |
1099440000000 | 271.31 |
1099526400000 | 274.19 |
1099612800000 | 275.14 |
1099872000000 | 275.45 |
1099958400000 | 274.59 |
1100044800000 | 275.49 |
1100131200000 | 277.58 |
1100217600000 | 278.46 |
1100476800000 | 280.86 |
1100563200000 | 280.26 |
1100649600000 | 282.6 |
1100736000000 | 281.43 |
1100822400000 | 280.82 |
1101081600000 | 281.92 |
1101168000000 | 283.17 |
1101254400000 | 284.19 |
1101340800000 | 285.93 |
1101427200000 | 285.28 |
1101686400000 | 285.29 |
1101772800000 | 284 |
1101859200000 | 288.42 |
1101945600000 | 291.49 |
1102032000000 | 293.05 |
1102291200000 | 292.31 |
1102377600000 | 291.64 |
1102464000000 | 289.88 |
1102550400000 | 289.06 |
1102636800000 | 288.8 |
1102896000000 | 292.03 |
1102982400000 | 292.76 |
1103068800000 | 294.76 |
1103155200000 | 293.4 |
1103241600000 | 292.4 |
1103500800000 | 294.4 |
1103587200000 | 294.61 |
1103673600000 | 297.1 |
1103760000000 | 298.72 |
1103846400000 | 299.61 |
1104105600000 | 299.23 |
1104192000000 | 300.09 |
1104278400000 | 299.59 |
1104364800000 | 300.5 |
1104451200000 | 300.67 |
1104710400000 | 299.64 |
1104796800000 | 298.05 |
1104883200000 | 297.12 |
1104969600000 | 297.38 |
1105056000000 | 296.08 |
1105315200000 | 297.49 |
1105401600000 | 296.08 |
1105488000000 | 296.03 |
1105574400000 | 294.25 |
1105660800000 | 293.87 |
1105920000000 | 294.23 |
1106006400000 | 296.11 |
1106092800000 | 295.04 |
1106179200000 | 291.39 |
1106265600000 | 290.37 |
1106524800000 | 291.22 |
1106611200000 | 291.77 |
1106697600000 | 293.88 |
1106784000000 | 292.64 |
1106870400000 | 290.55 |
1107129600000 | 293.55 |
1107216000000 | 294.98 |
1107302400000 | 296.08 |
1107388800000 | 294.8 |
1107475200000 | 297.85 |
1107734400000 | 298.01 |
1107820800000 | 297.08 |
1107907200000 | 297.66 |
1107993600000 | 301.23 |
1108080000000 | 304.22 |
1108339200000 | 305.12 |
1108425600000 | 306.09 |
1108512000000 | 303.88 |
1108598400000 | 304.24 |
1108684800000 | 304.03 |
1108944000000 | 304.38 |
1109030400000 | 302.83 |
1109116800000 | 302.19 |
1109203200000 | 302.95 |
1109289600000 | 306.16 |
1109548800000 | 306.1 |
1109635200000 | 306.88 |
1109721600000 | 304.81 |
1109808000000 | 304.88 |
1109894400000 | 308.41 |
1110153600000 | 308.84 |
1110240000000 | 310.03 |
1110326400000 | 308.49 |
1110412800000 | 309.61 |
1110499200000 | 309.2 |
1110758400000 | 308.82 |
1110844800000 | 307.57 |
1110931200000 | 306.67 |
1111017600000 | 303.96 |
1111104000000 | 302.41 |
1111363200000 | 299.11 |
1111449600000 | 297.01 |
1111536000000 | 294.62 |
1111622400000 | 293.92 |
1111708800000 | 294 |
1111968000000 | 294.84 |
1112054400000 | 295.71 |
1112140800000 | 295.61 |
1112227200000 | 294.95 |
1112313600000 | 290.64 |
1112572800000 | 289.43 |
1112659200000 | 290.5 |
1112745600000 | 291.75 |
1112832000000 | 292.52 |
1112918400000 | 291.14 |
1113177600000 | 292.49 |
1113264000000 | 292.42 |
1113350400000 | 291.01 |
1113436800000 | 288.17 |
1113523200000 | 284.42 |
1113782400000 | 282 |
1113868800000 | 283.73 |
1113955200000 | 281.24 |
1114041600000 | 283.21 |
1114128000000 | 283.4 |
1114387200000 | 283.81 |
1114473600000 | 282.23 |
1114560000000 | 282.19 |
1114646400000 | 280.18 |
1114732800000 | 283.34 |
1114992000000 | 285.46 |
1115078400000 | 286.65 |
1115164800000 | 292.17 |
1115251200000 | 292.14 |
1115337600000 | 292.16 |
1115596800000 | 291.8 |
1115683200000 | 288.1 |
1115769600000 | 287.34 |
1115856000000 | 285.77 |
1115942400000 | 283.75 |
1116201600000 | 285 |
1116288000000 | 285.73 |
1116374400000 | 287.24 |
1116460800000 | 288.4 |
1116547200000 | 287.79 |
1116806400000 | 288.94 |
1116892800000 | 289.4 |
1116979200000 | 288.94 |
1117065600000 | 291.59 |
1117152000000 | 292.73 |
1117411200000 | 293.09 |
1117497600000 | 291.55 |
1117584000000 | 292.59 |
1117670400000 | 292.58 |
1117756800000 | 290.62 |
1118016000000 | 291.04 |
1118102400000 | 292.73 |
1118188800000 | 293.46 |
1118275200000 | 293.2 |
1118361600000 | 292.4 |
1118620800000 | 291.4 |
1118707200000 | 292.07 |
1118793600000 | 293.49 |
1118880000000 | 294.13 |
1118966400000 | 296.77 |
1119225600000 | 295.3 |
1119312000000 | 297.13 |
1119398400000 | 297.88 |
1119484800000 | 295.72 |
1119571200000 | 294.41 |
1119830400000 | 294.59 |
1119916800000 | 295.54 |
1120003200000 | 298.09 |
1120089600000 | 297.1 |
1120176000000 | 297.07 |
1120435200000 | 296.67 |
1120521600000 | 298.28 |
1120608000000 | 298.78 |
1120694400000 | 296.63 |
1120780800000 | 299.37 |
1121040000000 | 303.43 |
1121126400000 | 304.56 |
1121212800000 | 303.69 |
1121299200000 | 305.28 |
1121385600000 | 305.39 |
1121644800000 | 304.89 |
1121731200000 | 306.26 |
1121817600000 | 306.28 |
1121904000000 | 307.74 |
1121990400000 | 307.75 |
1122249600000 | 306.7 |
1122336000000 | 306.51 |
1122422400000 | 309.66 |
1122508800000 | 311.26 |
1122595200000 | 310.86 |
1122854400000 | 311.39 |
1122940800000 | 313.9 |
1123027200000 | 315.51 |
1123113600000 | 313.96 |
1123200000000 | 309.41 |
1123459200000 | 309.54 |
1123545600000 | 311.08 |
1123632000000 | 315.63 |
1123718400000 | 317.96 |
1123804800000 | 317 |
1124064000000 | 316.82 |
1124150400000 | 314.92 |
1124236800000 | 314.12 |
1124323200000 | 311.12 |
1124409600000 | 312.05 |
1124668800000 | 314.28 |
1124755200000 | 312.39 |
1124841600000 | 311.28 |
1124928000000 | 310.85 |
1125014400000 | 309.61 |
1125273600000 | 308.18 |
1125360000000 | 306.86 |
1125446400000 | 308.7 |
1125532800000 | 311.3 |
1125619200000 | 311.15 |
1125878400000 | 311.72 |
1125964800000 | 314.61 |
1126051200000 | 315.57 |
1126137600000 | 313.83 |
1126224000000 | 316.89 |
1126483200000 | 316.16 |
1126569600000 | 315.4 |
1126656000000 | 314.91 |
1126742400000 | 315.43 |
1126828800000 | 317.89 |
1127088000000 | 315.61 |
1127174400000 | 316.92 |
1127260800000 | 313.59 |
1127347200000 | 310.51 |
1127433600000 | 312.06 |
1127692800000 | 315.26 |
1127779200000 | 314.39 |
1127865600000 | 316.92 |
1127952000000 | 320.03 |
1128038400000 | 321.11 |
1128297600000 | 318.2 |
1128384000000 | 318.69 |
1128470400000 | 315.54 |
1128556800000 | 315.43 |
1128643200000 | 314.33 |
1128902400000 | 313.78 |
1128988800000 | 313.91 |
1129075200000 | 313.71 |
1129161600000 | 312.64 |
1129248000000 | 316.04 |
1129507200000 | 316.24 |
1129593600000 | 313.87 |
1129680000000 | 315.25 |
1129766400000 | 313.88 |
1129852800000 | 314.96 |
1130112000000 | 318.39 |
1130198400000 | 319.51 |
1130284800000 | 320.69 |
1130371200000 | 321.81 |
1130457600000 | 321.35 |
1130716800000 | 325.34 |
1130803200000 | 327.42 |
1130889600000 | 330.74 |
1130976000000 | 332.15 |
1131062400000 | 331.06 |
1131321600000 | 333.01 |
1131408000000 | 332.07 |
1131494400000 | 331.42 |
1131580800000 | 334.74 |
1131667200000 | 336.3 |
1131926400000 | 335.73 |
1132012800000 | 333.68 |
1132099200000 | 332.87 |
1132185600000 | 337.92 |
1132272000000 | 340.08 |
1132531200000 | 340.61 |
1132617600000 | 340.26 |
1132704000000 | 343.19 |
1132790400000 | 343 |
1132876800000 | 342.15 |
1133136000000 | 342.98 |
1133222400000 | 343.93 |
1133308800000 | 341.63 |
1133395200000 | 345.11 |
1133481600000 | 348.17 |
1133740800000 | 347.3 |
1133827200000 | 347.35 |
1133913600000 | 344.74 |
1134000000000 | 344.16 |
1134086400000 | 344.8 |
1134345600000 | 347.24 |
1134432000000 | 347.45 |
1134518400000 | 348.31 |
1134604800000 | 345.9 |
1134691200000 | 347.81 |
1134950400000 | 346.75 |
1135036800000 | 347.2 |
1135123200000 | 349.76 |
1135209600000 | 351.47 |
1135296000000 | 351.81 |
1135555200000 | 351.86 |
1135641600000 | 350.5 |
1135728000000 | 351.85 |
1135814400000 | 351.66 |
1135900800000 | 348.21 |
1136160000000 | 348.95 |
1136246400000 | 355.36 |
1136332800000 | 360.37 |
1136419200000 | 359.63 |
1136505600000 | 362.42 |
1136764800000 | 360.77 |
1136851200000 | 358.49 |
1136937600000 | 360.51 |
1137024000000 | 359.63 |
1137110400000 | 358.27 |
1137369600000 | 358.71 |
1137456000000 | 353.67 |
1137542400000 | 349.1 |
1137628800000 | 351.15 |
1137715200000 | 346.63 |
1137974400000 | 348.94 |
1138060800000 | 348.32 |
1138147200000 | 349.93 |
1138233600000 | 355.28 |
1138320000000 | 356.72 |
1138579200000 | 356.32 |
1138665600000 | 354.89 |
1138752000000 | 355.88 |
1138838400000 | 353.02 |
1138924800000 | 351 |
1139184000000 | 352.18 |
1139270400000 | 351.32 |
1139356800000 | 350.1 |
1139443200000 | 352.64 |
1139529600000 | 353.76 |
1139788800000 | 354.05 |
1139875200000 | 356.2 |
1139961600000 | 356.64 |
1140048000000 | 358.9 |
1140134400000 | 358.71 |
1140393600000 | 358.89 |
1140480000000 | 358.39 |
1140566400000 | 361.81 |
1140652800000 | 361.41 |
1140739200000 | 362.01 |
1140998400000 | 365.45 |
1141084800000 | 363.39 |
1141171200000 | 363.46 |
1141257600000 | 362.01 |
1141344000000 | 359.77 |
1141603200000 | 361.46 |
1141689600000 | 359.29 |
1141776000000 | 357.13 |
1141862400000 | 357.96 |
1141948800000 | 359.33 |
1142208000000 | 363.37 |
1142294400000 | 366.93 |
1142380800000 | 368.32 |
1142467200000 | 370.06 |
1142553600000 | 372.44 |
1142812800000 | 374.64 |
1142899200000 | 371.64 |
1142985600000 | 371.69 |
1143072000000 | 368.57 |
1143158400000 | 368.6 |
1143417600000 | 367.41 |
1143504000000 | 365.22 |
1143590400000 | 366.07 |
1143676800000 | 370.01 |
1143763200000 | 367.44 |
1144022400000 | 369.5 |
1144108800000 | 371.33 |
1144195200000 | 372.43 |
1144281600000 | 371.82 |
1144368000000 | 367.14 |
1144627200000 | 366.47 |
1144713600000 | 362.8 |
1144800000000 | 362.11 |
1144886400000 | 361.66 |
1144972800000 | 361.66 |
1145232000000 | 363.78 |
1145318400000 | 366.82 |
1145404800000 | 371.57 |
1145491200000 | 371.67 |
1145577600000 | 373.24 |
1145836800000 | 371.27 |
1145923200000 | 371.6 |
1146009600000 | 374.78 |
1146096000000 | 377.61 |
1146182400000 | 377.7 |
1146441600000 | 377.01 |
1146528000000 | 380.97 |
1146614400000 | 378.53 |
1146700800000 | 379.84 |
1146787200000 | 385.09 |
1147046400000 | 387.1 |
1147132800000 | 387.86 |
1147219200000 | 387.4 |
1147305600000 | 383.26 |
1147392000000 | 377.79 |
1147651200000 | 376.82 |
1147737600000 | 377 |
1147824000000 | 367.44 |
1147910400000 | 364.22 |
1147996800000 | 363.53 |
1148256000000 | 358.59 |
1148342400000 | 361.9 |
1148428800000 | 358.91 |
1148515200000 | 362.04 |
1148601600000 | 364.62 |
1148860800000 | 365.19 |
1148947200000 | 360.16 |
1149033600000 | 362.11 |
1149120000000 | 363.6 |
1149206400000 | 365.57 |
1149465600000 | 362.04 |
1149552000000 | 355.26 |
1149638400000 | 354.64 |
1149724800000 | 348.38 |
1149811200000 | 352.52 |
1150070400000 | 348.15 |
1150156800000 | 340.52 |
1150243200000 | 341.1 |
1150329600000 | 349.51 |
1150416000000 | 348.47 |
1150675200000 | 348.68 |
1150761600000 | 350.12 |
1150848000000 | 351.57 |
1150934400000 | 350.27 |
1151020800000 | 347.9 |
1151280000000 | 349.59 |
1151366400000 | 348.42 |
1151452800000 | 348.67 |
1151539200000 | 354.87 |
1151625600000 | 360.9 |
1151884800000 | 362.75 |
1151971200000 | 364.01 |
1152057600000 | 358.25 |
1152144000000 | 360.2 |
1152230400000 | 360.17 |
1152489600000 | 360.91 |
1152576000000 | 359.85 |
1152662400000 | 357.09 |
1152748800000 | 351.65 |
1152835200000 | 346.65 |
1153094400000 | 344.79 |
1153180800000 | 343.46 |
1153267200000 | 351.66 |
1153353600000 | 354.47 |
1153440000000 | 352.56 |
1153699200000 | 357 |
1153785600000 | 357.9 |
1153872000000 | 358.41 |
1153958400000 | 361.34 |
1154044800000 | 364.41 |
1154304000000 | 363.35 |
1154390400000 | 360.06 |
1154476800000 | 363.24 |
1154563200000 | 360.27 |
1154649600000 | 364.95 |
1154908800000 | 361.17 |
1154995200000 | 360.83 |
1155081600000 | 361.43 |
1155168000000 | 360.71 |
1155254400000 | 362.47 |
1155513600000 | 364.92 |
1155600000000 | 369.98 |
1155686400000 | 373.34 |
1155772800000 | 375.57 |
1155859200000 | 374.4 |
1156118400000 | 374.91 |
1156204800000 | 372.66 |
1156291200000 | 371.58 |
1156377600000 | 372 |
1156464000000 | 370.89 |
1156723200000 | 373.47 |
1156809600000 | 374.31 |
1156896000000 | 377.22 |
1156982400000 | 377.9 |
1157068800000 | 379.73 |
1157328000000 | 382.19 |
1157414400000 | 379.64 |
1157500800000 | 376.13 |
1157587200000 | 372.54 |
1157673600000 | 373.93 |
1157932800000 | 374.49 |
1158019200000 | 378.11 |
1158105600000 | 378.67 |
1158192000000 | 380.03 |
1158278400000 | 380.91 |
1158537600000 | 380.39 |
1158624000000 | 379.42 |
1158710400000 | 382.02 |
1158796800000 | 382.54 |
1158883200000 | 381.18 |
1159142400000 | 383.57 |
1159228800000 | 386.22 |
1159315200000 | 387.21 |
1159401600000 | 387.02 |
1159488000000 | 386.4 |
1159747200000 | 386.95 |
1159833600000 | 388.42 |
1159920000000 | 391.28 |
1160006400000 | 393.08 |
1160092800000 | 390.65 |
1160352000000 | 390.6 |
1160438400000 | 391.03 |
1160524800000 | 391.26 |
1160611200000 | 393.77 |
1160697600000 | 395.28 |
1160956800000 | 396.42 |
1161043200000 | 393.04 |
1161129600000 | 394.97 |
1161216000000 | 394.54 |
1161302400000 | 394.42 |
1161561600000 | 395.92 |
1161648000000 | 395.65 |
1161734400000 | 395.5 |
1161820800000 | 398.98 |
1161907200000 | 395.68 |
1162166400000 | 395.75 |
1162252800000 | 396.25 |
1162339200000 | 396.63 |
1162425600000 | 396.21 |
1162512000000 | 395.5 |
1162771200000 | 400.08 |
1162857600000 | 403.67 |
1162944000000 | 403.21 |
1163030400000 | 400.06 |
1163116800000 | 402.43 |
1163376000000 | 403.3 |
1163462400000 | 403.91 |
1163548800000 | 404.81 |
1163635200000 | 405.56 |
1163721600000 | 403.86 |
1163980800000 | 404.68 |
1164067200000 | 404.57 |
1164153600000 | 406.54 |
1164240000000 | 406.58 |
1164326400000 | 404.72 |
1164585600000 | 400.44 |
1164672000000 | 401.07 |
1164758400000 | 405.03 |
1164844800000 | 405.96 |
1164931200000 | 404.05 |
1165190400000 | 406.73 |
1165276800000 | 409.34 |
1165363200000 | 410.77 |
1165449600000 | 412.4 |
1165536000000 | 412.51 |
1165795200000 | 412.47 |
1165881600000 | 414.33 |
1165968000000 | 415.09 |
1166054400000 | 417.52 |
1166140800000 | 417.18 |
1166400000000 | 418.08 |
1166486400000 | 417.67 |
1166572800000 | 419.99 |
1166659200000 | 418.23 |
1166745600000 | 416.71 |
1167004800000 | 416.46 |
1167091200000 | 417.01 |
1167177600000 | 420 |
1167264000000 | 419.2 |
1167350400000 | 417.83 |
1167609600000 | 417.83 |
1167696000000 | 421.7 |
1167782400000 | 421.75 |
1167868800000 | 419.72 |
1167955200000 | 415.39 |
1168214400000 | 415.74 |
1168300800000 | 417.26 |
1168387200000 | 414.3 |
1168473600000 | 417.35 |
1168560000000 | 420.53 |
1168819200000 | 421.58 |
1168905600000 | 420.49 |
1168992000000 | 419.68 |
1169078400000 | 419.04 |
1169164800000 | 420.76 |
1169424000000 | 418.73 |
1169510400000 | 418.99 |
1169596800000 | 420.81 |
1169683200000 | 416.67 |
1169769600000 | 413.12 |
1170028800000 | 414.24 |
1170115200000 | 416.47 |
1170201600000 | 415.03 |
1170288000000 | 421.14 |
1170374400000 | 422.72 |
1170633600000 | 421.26 |
1170720000000 | 423.52 |
1170806400000 | 425.7 |
1170892800000 | 423.86 |
1170979200000 | 423.21 |
1171238400000 | 420.63 |
1171324800000 | 423.74 |
1171411200000 | 427.47 |
1171497600000 | 428.72 |
1171584000000 | 429.31 |
1171843200000 | 430.65 |
1171929600000 | 431.42 |
1172016000000 | 429.83 |
1172102400000 | 432.22 |
1172188800000 | 431.33 |
1172448000000 | 434.33 |
1172534400000 | 422.99 |
1172620800000 | 419.16 |
1172707200000 | 414.88 |
1172793600000 | 413.56 |
1173052800000 | 407.71 |
1173139200000 | 411.88 |
1173225600000 | 412.35 |
1173312000000 | 415.4 |
1173398400000 | 416.96 |
1173657600000 | 416.2 |
1173744000000 | 409.36 |
1173830400000 | 401.9 |
1173916800000 | 406.53 |
1174003200000 | 405.73 |
1174262400000 | 412.24 |
1174348800000 | 415.98 |
1174435200000 | 418.69 |
1174521600000 | 422.96 |
1174608000000 | 423.86 |
1174867200000 | 421.75 |
1174953600000 | 420.69 |
1175040000000 | 417.76 |
1175126400000 | 420.17 |
1175212800000 | 420.15 |
1175472000000 | 421.75 |
1175558400000 | 426.15 |
1175644800000 | 426.94 |
1175731200000 | 427.99 |
1175817600000 | 427.77 |
1176076800000 | 426.8 |
1176163200000 | 429.18 |
1176249600000 | 429.37 |
1176336000000 | 431.36 |
1176422400000 | 433.17 |
1176681600000 | 439.35 |
1176768000000 | 440.34 |
1176854400000 | 440.95 |
1176940800000 | 439.09 |
1177027200000 | 443.74 |
1177286400000 | 442.46 |
1177372800000 | 442.45 |
1177459200000 | 447.38 |
1177545600000 | 445.37 |
1177632000000 | 444.77 |
1177891200000 | 445.23 |
1177977600000 | 443.63 |
1178064000000 | 447.06 |
1178150400000 | 448.72 |
1178236800000 | 450.83 |
1178496000000 | 453.72 |
1178582400000 | 450.07 |
1178668800000 | 451.48 |
1178755200000 | 448.93 |
1178841600000 | 450.9 |
1179100800000 | 450.13 |
1179187200000 | 452.26 |
1179273600000 | 452.16 |
1179360000000 | 451.55 |
1179446400000 | 453.02 |
1179705600000 | 452.34 |
1179792000000 | 452.3 |
1179878400000 | 453.22 |
1179964800000 | 447.09 |
1180051200000 | 448.37 |
1180310400000 | 449.2 |
1180396800000 | 449.99 |
1180483200000 | 448.7 |
1180569600000 | 451.42 |
1180656000000 | 453.9 |
1180915200000 | 456.04 |
1181001600000 | 454.23 |
1181088000000 | 449.88 |
1181174400000 | 442.94 |
1181260800000 | 442.36 |
1181520000000 | 445.61 |
1181606400000 | 441.83 |
1181692800000 | 443.84 |
1181779200000 | 447.01 |
1181865600000 | 452.09 |
1182124800000 | 452.05 |
1182211200000 | 453.28 |
1182297600000 | 452.88 |
1182384000000 | 449.85 |
1182470400000 | 447.24 |
1182729600000 | 446.33 |
1182816000000 | 443.68 |
1182902400000 | 441.03 |
1182988800000 | 443.3 |
1183075200000 | 444.65 |
1183334400000 | 446.03 |
1183420800000 | 449.52 |
1183507200000 | 450.51 |
1183593600000 | 446.54 |
1183680000000 | 448.51 |
1183939200000 | 449.46 |
1184025600000 | 444.78 |
1184112000000 | 443.42 |
1184198400000 | 447.43 |
1184284800000 | 450.73 |
1184544000000 | 451.67 |
1184630400000 | 449.08 |
1184716800000 | 445.62 |
1184803200000 | 447.65 |
1184889600000 | 443.45 |
1185148800000 | 444.63 |
1185235200000 | 436.6 |
1185321600000 | 433.67 |
1185408000000 | 422.15 |
1185494400000 | 414.85 |
1185753600000 | 414.51 |
1185840000000 | 418.33 |
1185926400000 | 414.96 |
1186012800000 | 417.45 |
1186099200000 | 408.67 |
1186358400000 | 415.49 |
1186444800000 | 420.7 |
1186531200000 | 431.04 |
1186617600000 | 419.09 |
1186704000000 | 413.97 |
1186963200000 | 417.29 |
1187049600000 | 408.34 |
1187136000000 | 402.79 |
1187222400000 | 399.3 |
1187308800000 | 412.24 |
1187568000000 | 413.25 |
1187654400000 | 413.4 |
1187740800000 | 419.86 |
1187827200000 | 420.92 |
1187913600000 | 422.97 |
1188172800000 | 421.68 |
1188259200000 | 412.91 |
1188345600000 | 416.3 |
1188432000000 | 415.9 |
1188518400000 | 420.21 |
1188777600000 | 420.49 |
1188864000000 | 423.84 |
1188950400000 | 418.54 |
1189036800000 | 418.22 |
1189123200000 | 412.56 |
1189382400000 | 410.39 |
1189468800000 | 415.8 |
1189555200000 | 415.66 |
1189641600000 | 418.86 |
1189728000000 | 417.44 |
1189987200000 | 413.22 |
1190073600000 | 421.63 |
1190160000000 | 432.16 |
1190246400000 | 431.35 |
1190332800000 | 433.06 |
1190592000000 | 431.7 |
1190678400000 | 432.74 |
1190764800000 | 436.69 |
1190851200000 | 442.39 |
1190937600000 | 444.51 |
1191196800000 | 449.53 |
1191283200000 | 449.5 |
1191369600000 | 450.64 |
1191456000000 | 452.85 |
1191542400000 | 456.54 |
1191801600000 | 454 |
1191888000000 | 457.13 |
1191974400000 | 456.36 |
1192060800000 | 456.59 |
1192147200000 | 456.63 |
1192406400000 | 450.82 |
1192492800000 | 445.05 |
1192579200000 | 445.2 |
1192665600000 | 442.07 |
1192752000000 | 435.46 |
1193011200000 | 433.78 |
1193097600000 | 437.32 |
1193184000000 | 434.37 |
1193270400000 | 436.18 |
1193356800000 | 441.61 |
1193616000000 | 443.57 |
1193702400000 | 443.98 |
1193788800000 | 449.1 |
1193875200000 | 439.83 |
1193961600000 | 436.76 |
1194220800000 | 433.12 |
1194307200000 | 437.05 |
1194393600000 | 428.28 |
1194480000000 | 424.49 |
1194566400000 | 419.01 |
1194825600000 | 417.48 |
1194912000000 | 424.26 |
1194998400000 | 427.3 |
1195084800000 | 418.58 |
1195171200000 | 415.07 |
1195430400000 | 405.63 |
1195516800000 | 407.16 |
1195603200000 | 395.65 |
1195689600000 | 395.75 |
1195776000000 | 404.09 |
1196035200000 | 398.66 |
1196121600000 | 404.69 |
1196208000000 | 415.28 |
1196294400000 | 415.43 |
1196380800000 | 419.11 |
1196640000000 | 415.68 |
1196726400000 | 411.68 |
1196812800000 | 416.96 |
1196899200000 | 422.74 |
1196985600000 | 426.47 |
1197244800000 | 431.54 |
1197331200000 | 423.37 |
1197417600000 | 422.35 |
1197504000000 | 415.12 |
1197590400000 | 408.9 |
1197849600000 | 402.7 |
1197936000000 | 404.31 |
1198022400000 | 402.79 |
1198108800000 | 401.98 |
1198195200000 | 408.66 |
1198454400000 | 413.16 |
1198540800000 | 413.63 |
1198627200000 | 414.14 |
1198713600000 | 412.79 |
1198800000000 | 414.71 |
1199059200000 | 414.62 |
1199145600000 | 414.62 |
1199232000000 | 409.43 |
1199318400000 | 408.73 |
1199404800000 | 402.19 |
1199664000000 | 401.62 |
1199750400000 | 396.96 |
1199836800000 | 398.14 |
1199923200000 | 400.96 |
1200009600000 | 401.61 |
1200268800000 | 407.21 |
1200355200000 | 398.54 |
1200441600000 | 394.91 |
1200528000000 | 386.38 |
1200614400000 | 372.02 |
1200873600000 | 355.81 |
1200960000000 | 361.46 |
1201046400000 | 363.44 |
1201132800000 | 379.98 |
1201219200000 | 372.97 |
1201478400000 | 378.54 |
1201564800000 | 383.47 |
1201651200000 | 378.55 |
1201737600000 | 379.09 |
1201824000000 | 386.33 |
1202083200000 | 385.05 |
1202169600000 | 369.36 |
1202256000000 | 367.55 |
1202342400000 | 361.75 |
1202428800000 | 359.46 |
1202688000000 | 347.97 |
1202774400000 | 356.77 |
1202860800000 | 356.62 |
1202947200000 | 356.74 |
1203033600000 | 356.15 |
1203292800000 | 359.01 |
1203379200000 | 362.05 |
1203465600000 | 361.06 |
1203552000000 | 366.12 |
1203638400000 | 366.51 |
1203897600000 | 375.29 |
1203984000000 | 383.01 |
1204070400000 | 386.91 |
1204156800000 | 380.51 |
1204243200000 | 371.03 |
1204502400000 | 364.04 |
1204588800000 | 360.78 |
1204675200000 | 364.48 |
1204761600000 | 357.99 |
1204848000000 | 355.63 |
1205107200000 | 350.93 |
1205193600000 | 359.66 |
1205280000000 | 364.64 |
1205366400000 | 360.44 |
1205452800000 | 354.31 |
1205712000000 | 345.04 |
1205798400000 | 361.96 |
1205884800000 | 358.28 |
1205971200000 | 363.54 |
1206057600000 | 364.47 |
1206316800000 | 365.19 |
1206403200000 | 376.55 |
1206489600000 | 374.24 |
1206576000000 | 376.83 |
1206662400000 | 375.37 |
1206921600000 | 378.04 |
1207008000000 | 391.79 |
1207094400000 | 397.52 |
1207180800000 | 395.18 |
1207267200000 | 398.24 |
1207526400000 | 399.79 |
1207612800000 | 395.63 |
1207699200000 | 390.45 |
1207785600000 | 390.54 |
1207872000000 | 385.79 |
1208131200000 | 381.47 |
1208217600000 | 382.99 |
1208304000000 | 391.47 |
1208390400000 | 391.64 |
1208476800000 | 398.66 |
1208736000000 | 395.88 |
1208822400000 | 391.99 |
1208908800000 | 387.91 |
1208995200000 | 390.68 |
1209081600000 | 394.37 |
1209340800000 | 397.37 |
1209427200000 | 394.2 |
1209513600000 | 396.3 |
1209600000000 | 398.82 |
1209686400000 | 405.56 |
1209945600000 | 402.93 |
1210032000000 | 401.72 |
1210118400000 | 395 |
1210204800000 | 391.35 |
1210291200000 | 386.53 |
1210550400000 | 389.19 |
1210636800000 | 388.52 |
1210723200000 | 390.56 |
1210809600000 | 393.46 |
1210896000000 | 393.47 |
1211155200000 | 393.97 |
1211241600000 | 390.12 |
1211328000000 | 384.52 |
1211414400000 | 384.67 |
1211500800000 | 382.24 |
1211760000000 | 380.16 |
1211846400000 | 379.99 |
1211932800000 | 380.14 |
1212019200000 | 383.59 |
1212105600000 | 384.85 |
1212364800000 | 382.44 |
1212451200000 | 381.61 |
1212537600000 | 380.92 |
1212624000000 | 383.65 |
1212710400000 | 374.71 |
1212969600000 | 372.12 |
1213056000000 | 369.4 |
1213142400000 | 363.82 |
1213228800000 | 365.42 |
1213315200000 | 369.05 |
1213574400000 | 370.38 |
1213660800000 | 368.03 |
1213747200000 | 362.77 |
1213833600000 | 361.4 |
1213920000000 | 356.22 |
1214179200000 | 347.89 |
1214265600000 | 348.88 |
1214352000000 | 351.92 |
1214438400000 | 344.11 |
1214524800000 | 340.77 |
1214784000000 | 336.61 |
1214870400000 | 332.7 |
1214956800000 | 332.89 |
1215043200000 | 334.6 |
1215129600000 | 331.1 |
1215388800000 | 330.31 |
1215475200000 | 333.11 |
1215561600000 | 334.38 |
1215648000000 | 330.17 |
1215734400000 | 323.08 |
1215993600000 | 321.76 |
1216080000000 | 312.89 |
1216166400000 | 318.46 |
1216252800000 | 328.12 |
1216339200000 | 334.12 |
1216598400000 | 335.34 |
1216684800000 | 340.09 |
1216771200000 | 349.36 |
1216857600000 | 340.56 |
1216944000000 | 331.57 |
1217203200000 | 323.87 |
1217289600000 | 327.17 |
1217376000000 | 333.6 |
1217462400000 | 333.58 |
1217548800000 | 331.2 |
1217808000000 | 330.32 |
1217894400000 | 341.74 |
1217980800000 | 341.46 |
1218067200000 | 332.82 |
1218153600000 | 334.47 |
1218412800000 | 337.4 |
1218499200000 | 333.51 |
1218585600000 | 324.38 |
1218672000000 | 327.75 |
1218758400000 | 328.17 |
1219017600000 | 324.47 |
1219104000000 | 313.49 |
1219190400000 | 316.14 |
1219276800000 | 314.25 |
1219363200000 | 320.88 |
1219622400000 | 317.28 |
1219708800000 | 316.12 |
1219795200000 | 318.65 |
1219881600000 | 327.53 |
1219968000000 | 328.29 |
1220227200000 | 325.95 |
1220313600000 | 330.65 |
1220400000000 | 330.58 |
1220486400000 | 320.57 |
1220572800000 | 317.21 |
1220832000000 | 331.72 |
1220918400000 | 322.98 |
1221004800000 | 321.25 |
1221091200000 | 317.32 |
1221177600000 | 316.76 |
1221436800000 | 297.54 |
1221523200000 | 292.15 |
1221609600000 | 281.93 |
1221696000000 | 292.42 |
1221782400000 | 321.31 |
1222041600000 | 313.84 |
1222128000000 | 310.43 |
1222214400000 | 307.1 |
1222300800000 | 317.76 |
1222387200000 | 312.31 |
1222646400000 | 285.83 |
1222732800000 | 293.3 |
1222819200000 | 292.5 |
1222905600000 | 279.06 |
1222992000000 | 282.09 |
1223251200000 | 261.07 |
1223337600000 | 251.88 |
1223424000000 | 237.06 |
1223510400000 | 223.73 |
1223596800000 | 208.35 |
1223856000000 | 232.11 |
1223942400000 | 247.48 |
1224028800000 | 229.32 |
1224115200000 | 214.11 |
1224201600000 | 213.33 |
1224460800000 | 221.33 |
1224547200000 | 218.91 |
1224633600000 | 202.09 |
1224720000000 | 200.41 |
1224806400000 | 192.19 |
1225065600000 | 174.5 |
1225152000000 | 178.88 |
1225238400000 | 195.57 |
1225324800000 | 199.55 |
1225411200000 | 202.35 |
1225670400000 | 208.12 |
1225756800000 | 224.69 |
1225843200000 | 221.5 |
1225929600000 | 205.87 |
1226016000000 | 213.58 |
1226275200000 | 212.06 |
1226361600000 | 201.07 |
1226448000000 | 191.96 |
1226534400000 | 194.48 |
1226620800000 | 194.7 |
1226880000000 | 186.4 |
1226966400000 | 185.57 |
1227052800000 | 172.39 |
1227139200000 | 157.01 |
1227225600000 | 161.38 |
1227484800000 | 177.31 |
1227571200000 | 181.7 |
1227657600000 | 185.45 |
1227744000000 | 190.32 |
1227830400000 | 195.96 |
1228089600000 | 179.57 |
1228176000000 | 183.13 |
1228262400000 | 184.73 |
1228348800000 | 185.06 |
1228435200000 | 189.64 |
1228694400000 | 202.33 |
1228780800000 | 202.11 |
1228867200000 | 202.46 |
1228953600000 | 201.23 |
1229040000000 | 199.78 |
1229299200000 | 200.96 |
1229385600000 | 210.2 |
1229472000000 | 214.09 |
1229558400000 | 214.13 |
1229644800000 | 210.39 |
1229904000000 | 205.95 |
1229990400000 | 205.6 |
1230076800000 | 205.15 |
1230163200000 | 205.71 |
1230249600000 | 207.51 |
1230508800000 | 210.84 |
1230595200000 | 215.72 |
1230681600000 | 215.4 |
1230768000000 | 215.4 |
1230854400000 | 218.96 |
1231113600000 | 217.73 |
1231200000000 | 219.54 |
1231286400000 | 216.36 |
1231372800000 | 215.61 |
1231459200000 | 213.15 |
1231718400000 | 208.63 |
1231804800000 | 202.87 |
1231891200000 | 194.09 |
1231977600000 | 190.49 |
1232064000000 | 195.54 |
1232323200000 | 190.28 |
1232409600000 | 177.04 |
1232496000000 | 180.42 |
1232582400000 | 174.71 |
1232668800000 | 170.31 |
1232928000000 | 177.74 |
1233014400000 | 181.44 |
1233100800000 | 194.14 |
1233187200000 | 185.37 |
1233273600000 | 178.79 |
1233532800000 | 175.55 |
1233619200000 | 178.96 |
1233705600000 | 180.78 |
1233792000000 | 180.21 |
1233878400000 | 182.61 |
1234137600000 | 187.55 |
1234224000000 | 178.49 |
1234310400000 | 177.33 |
1234396800000 | 174.07 |
1234483200000 | 171.48 |
1234742400000 | 168.62 |
1234828800000 | 157.65 |
1234915200000 | 155.34 |
1235001600000 | 151.61 |
1235088000000 | 145.22 |
1235347200000 | 142.06 |
1235433600000 | 143.94 |
1235520000000 | 141.51 |
1235606400000 | 148.37 |
1235692800000 | 141.49 |
1235952000000 | 133.68 |
1236038400000 | 128.94 |
1236124800000 | 133.26 |
1236211200000 | 122.06 |
1236297600000 | 119.9 |
1236556800000 | 116.06 |
1236643200000 | 127.1 |
1236729600000 | 129.11 |
1236816000000 | 133.19 |
1236902400000 | 136.59 |
1237161600000 | 139.78 |
1237248000000 | 143.96 |
1237334400000 | 151.05 |
1237420800000 | 157.36 |
1237507200000 | 154.94 |
1237766400000 | 166.17 |
1237852800000 | 162.59 |
1237939200000 | 163.51 |
1238025600000 | 166.13 |
1238112000000 | 162.79 |
1238371200000 | 151.15 |
1238457600000 | 156.33 |
1238544000000 | 159.9 |
1238630400000 | 170.14 |
1238716800000 | 171.86 |
1238976000000 | 169.06 |
1239062400000 | 165.03 |
1239148800000 | 166.68 |
1239235200000 | 175.97 |
1239321600000 | 176.58 |
1239580800000 | 180.26 |
1239667200000 | 179.49 |
1239753600000 | 181.43 |
1239840000000 | 184.53 |
1239926400000 | 185.98 |
1240185600000 | 174.92 |
1240272000000 | 178.51 |
1240358400000 | 177.46 |
1240444800000 | 177.98 |
1240531200000 | 182.39 |
1240790400000 | 180.52 |
1240876800000 | 177.7 |
1240963200000 | 185.57 |
1241049600000 | 189.92 |
1241136000000 | 187.96 |
1241395200000 | 194.12 |
1241481600000 | 194.22 |
1241568000000 | 199.63 |
1241654400000 | 200.75 |
1241740800000 | 210.5 |
1242000000000 | 205.96 |
1242086400000 | 203.84 |
1242172800000 | 194.13 |
1242259200000 | 197.26 |
1242345600000 | 196.88 |
1242604800000 | 201.61 |
1242691200000 | 205.6 |
1242777600000 | 204.71 |
1242864000000 | 201.39 |
1242950400000 | 203.55 |
1243209600000 | 204 |
1243296000000 | 207.11 |
1243382400000 | 204.69 |
1243468800000 | 204.07 |
1243555200000 | 206.98 |
1243814400000 | 212.39 |
1243900800000 | 214.66 |
1243987200000 | 209.42 |
1244073600000 | 211.52 |
1244160000000 | 211.31 |
1244419200000 | 209.08 |
1244505600000 | 209.97 |
1244592000000 | 211.08 |
1244678400000 | 213.48 |
1244764800000 | 209.91 |
1245024000000 | 202.57 |
1245110400000 | 200.04 |
1245196800000 | 195.9 |
1245283200000 | 199.62 |
1245369600000 | 201.78 |
1245628800000 | 194.07 |
1245715200000 | 193.38 |
1245801600000 | 198.25 |
1245888000000 | 197.52 |
1245974400000 | 198.83 |
1246233600000 | 201.72 |
1246320000000 | 199.89 |
1246406400000 | 202.68 |
1246492800000 | 195.28 |
1246579200000 | 194.95 |
1246838400000 | 193.3 |
1246924800000 | 190.35 |
1247011200000 | 185.92 |
1247097600000 | 187.64 |
1247184000000 | 185.33 |
1247443200000 | 192.08 |
1247529600000 | 194.32 |
1247616000000 | 201.91 |
1247702400000 | 203.21 |
1247788800000 | 202.95 |
1248048000000 | 207.32 |
1248134400000 | 210.04 |
1248220800000 | 209.84 |
1248307200000 | 215.95 |
1248393600000 | 217.44 |
1248652800000 | 220.76 |
1248739200000 | 218 |
1248825600000 | 217.41 |
1248912000000 | 221.74 |
1248998400000 | 223.78 |
1249257600000 | 230.44 |
1249344000000 | 231.97 |
1249430400000 | 233.77 |
1249516800000 | 231.01 |
1249603200000 | 232.54 |
1249862400000 | 232.53 |
1249948800000 | 227.69 |
1250035200000 | 231.85 |
1250121600000 | 235.96 |
1250208000000 | 233.13 |
1250467200000 | 225.26 |
1250553600000 | 228.13 |
1250640000000 | 229.13 |
1250726400000 | 232.37 |
1250812800000 | 238.71 |
1251072000000 | 241.82 |
1251158400000 | 244.03 |
1251244800000 | 242.74 |
1251331200000 | 242.15 |
1251417600000 | 245.97 |
1251676800000 | 244.38 |
1251763200000 | 237.29 |
1251849600000 | 233.34 |
1251936000000 | 235.19 |
1252022400000 | 237.44 |
1252281600000 | 240.37 |
1252368000000 | 242.63 |
1252454400000 | 244.42 |
1252540800000 | 246.87 |
1252627200000 | 248.3 |
1252886400000 | 248.51 |
1252972800000 | 247.17 |
1253059200000 | 253.64 |
1253145600000 | 254.05 |
1253232000000 | 252.7 |
1253491200000 | 250.63 |
1253577600000 | 254.45 |
1253664000000 | 254.02 |
1253750400000 | 249.48 |
1253836800000 | 248.36 |
1254096000000 | 254.3 |
1254182400000 | 254.93 |
1254268800000 | 257.29 |
1254355200000 | 251.88 |
1254441600000 | 248.32 |
1254700800000 | 251.26 |
1254787200000 | 258.1 |
1254873600000 | 258.79 |
1254960000000 | 262.25 |
1255046400000 | 262.86 |
1255305600000 | 264.87 |
1255392000000 | 261.11 |
1255478400000 | 266.38 |
1255564800000 | 266.86 |
1255651200000 | 261.61 |
1255910400000 | 264.88 |
1255996800000 | 262.37 |
1256083200000 | 260.83 |
1256169600000 | 261.73 |
1256256000000 | 258.9 |
1256515200000 | 250.46 |
1256601600000 | 246.43 |
1256688000000 | 239.31 |
1256774400000 | 247.47 |
1256860800000 | 239.85 |
1257120000000 | 239.88 |
1257206400000 | 237.93 |
1257292800000 | 241.86 |
1257379200000 | 242.29 |
1257465600000 | 242.87 |
1257724800000 | 251.77 |
1257811200000 | 250.07 |
1257897600000 | 253.19 |
1257984000000 | 249.43 |
1258070400000 | 250.05 |
1258329600000 | 253.66 |
1258416000000 | 251.61 |
1258502400000 | 252.32 |
1258588800000 | 246.57 |
1258675200000 | 245.13 |
1258934400000 | 250.43 |
1259020800000 | 248.91 |
1259107200000 | 251.02 |
1259193600000 | 244.55 |
1259280000000 | 242.88 |
1259539200000 | 243.04 |
1259625600000 | 248.21 |
1259712000000 | 248.03 |
1259798400000 | 246.34 |
1259884800000 | 245.84 |
1260144000000 | 244.36 |
1260230400000 | 240.51 |
1260316800000 | 237.61 |
1260403200000 | 240.19 |
1260489600000 | 240.12 |
1260748800000 | 242.99 |
1260835200000 | 241.74 |
1260921600000 | 245.57 |
1261008000000 | 240.84 |
1261094400000 | 239.23 |
1261353600000 | 242.22 |
1261440000000 | 243.37 |
1261526400000 | 245.43 |
1261612800000 | 246.28 |
1261699200000 | 246.25 |
1261958400000 | 247.67 |
1262044800000 | 248.56 |
1262131200000 | 246.05 |
1262217600000 | 246.5 |
1262304000000 | 246.5 |
1262563200000 | 250.98 |
1262649600000 | 253.56 |
1262736000000 | 254.32 |
1262822400000 | 254.07 |
1262908800000 | 254.84 |
1263168000000 | 256.15 |
1263254400000 | 255.35 |
1263340800000 | 255.68 |
1263427200000 | 256.92 |
1263513600000 | 253.06 |
1263772800000 | 253.82 |
1263859200000 | 253.94 |
1263945600000 | 248.92 |
1264032000000 | 245.08 |
1264118400000 | 241.99 |
1264377600000 | 242.36 |
1264464000000 | 241.43 |
1264550400000 | 241.37 |
1264636800000 | 238.36 |
1264723200000 | 237.4 |
1264982400000 | 239.58 |
1265068800000 | 243.35 |
1265155200000 | 241.61 |
1265241600000 | 234.37 |
1265328000000 | 229.82 |
1265587200000 | 227.92 |
1265673600000 | 229.45 |
1265760000000 | 232.27 |
1265846400000 | 231.67 |
1265932800000 | 231.54 |
1266192000000 | 232.95 |
1266278400000 | 236.98 |
1266364800000 | 240.1 |
1266451200000 | 241.29 |
1266537600000 | 240.12 |
1266796800000 | 242.48 |
1266883200000 | 239.1 |
1266969600000 | 241.22 |
1267056000000 | 238.18 |
1267142400000 | 241.08 |
1267401600000 | 241.06 |
1267488000000 | 242.34 |
1267574400000 | 244.78 |
1267660800000 | 245.19 |
1267747200000 | 248.62 |
1268006400000 | 249.95 |
1268092800000 | 249.48 |
1268179200000 | 252.24 |
1268265600000 | 252.67 |
1268352000000 | 253.98 |
1268611200000 | 252 |
1268697600000 | 255.32 |
1268784000000 | 257.75 |
1268870400000 | 255.66 |
1268956800000 | 253.84 |
1269216000000 | 253.11 |
1269302400000 | 254.86 |
1269388800000 | 253.07 |
1269475200000 | 254.64 |
1269561600000 | 256.07 |
1269820800000 | 258.32 |
1269907200000 | 257.29 |
1269993600000 | 258.78 |
1270080000000 | 261.79 |
1270166400000 | 262.07 |
1270425600000 | 262.55 |
1270512000000 | 262.92 |
1270598400000 | 262.05 |
1270684800000 | 260.6 |
1270771200000 | 262.69 |
1271030400000 | 264.83 |
1271116800000 | 264.06 |
1271203200000 | 267.63 |
1271289600000 | 267 |
1271376000000 | 261.97 |
1271635200000 | 260.79 |
1271721600000 | 263.87 |
1271808000000 | 261.23 |
1271894400000 | 258.56 |
1271980800000 | 259.7 |
1272240000000 | 259.97 |
1272326400000 | 251.21 |
1272412800000 | 247.64 |
1272499200000 | 251.94 |
1272585600000 | 249.76 |
1272844800000 | 250.14 |
1272931200000 | 242.17 |
1273017600000 | 239.03 |
1273104000000 | 232.27 |
1273190400000 | 225.89 |
1273449600000 | 242.91 |
1273536000000 | 240.35 |
1273622400000 | 244.38 |
1273708800000 | 242.56 |
1273795200000 | 234.62 |
1274054400000 | 232.96 |
1274140800000 | 232.41 |
1274227200000 | 227.91 |
1274313600000 | 221.28 |
1274400000000 | 223.97 |
1274659200000 | 220.41 |
1274745600000 | 216.43 |
1274832000000 | 217.45 |
1274918400000 | 227.48 |
1275004800000 | 226.18 |
1275264000000 | 226.33 |
1275350400000 | 225.26 |
1275436800000 | 226.22 |
1275523200000 | 227.82 |
1275609600000 | 219.58 |
1275868800000 | 215.61 |
1275955200000 | 216.81 |
1276041600000 | 218.16 |
1276128000000 | 224.17 |
1276214400000 | 224.87 |
1276473600000 | 228.56 |
1276560000000 | 232.42 |
1276646400000 | 233.58 |
1276732800000 | 234.33 |
1276819200000 | 234.91 |
1277078400000 | 236.07 |
1277164800000 | 233.56 |
1277251200000 | 230.08 |
1277337600000 | 227.67 |
1277424000000 | 228.72 |
1277683200000 | 229.9 |
1277769600000 | 221.76 |
1277856000000 | 220.75 |
1277942400000 | 219.45 |
1278028800000 | 220.31 |
1278288000000 | 218.98 |
1278374400000 | 223.44 |
1278460800000 | 227.74 |
1278547200000 | 231.18 |
1278633600000 | 233.29 |
1278892800000 | 231.89 |
1278979200000 | 236.02 |
1279065600000 | 236.04 |
1279152000000 | 234.98 |
1279238400000 | 229.45 |
1279497600000 | 228.36 |
1279584000000 | 228.85 |
1279670400000 | 227.68 |
1279756800000 | 233.69 |
1279843200000 | 234.4 |
1280102400000 | 236.97 |
1280188800000 | 239.79 |
1280275200000 | 239.28 |
1280361600000 | 241.18 |
1280448000000 | 240.15 |
1280707200000 | 246.38 |
1280793600000 | 245.55 |
1280880000000 | 245.09 |
1280966400000 | 244.51 |
1281052800000 | 243.63 |
1281312000000 | 245.92 |
1281398400000 | 242.13 |
1281484800000 | 234.21 |
1281571200000 | 231.1 |
1281657600000 | 230.81 |
1281916800000 | 230.71 |
1282003200000 | 234.07 |
1282089600000 | 234.01 |
1282176000000 | 230.59 |
1282262400000 | 226.9 |
1282521600000 | 227.14 |
1282608000000 | 224.02 |
1282694400000 | 222.62 |
1282780800000 | 223.6 |
1282867200000 | 227.39 |
1283126400000 | 225.88 |
1283212800000 | 225.82 |
1283299200000 | 233.86 |
1283385600000 | 235.29 |
1283472000000 | 238.99 |
1283731200000 | 240.05 |
1283817600000 | 235.76 |
1283904000000 | 237.05 |
1283990400000 | 239.17 |
1284076800000 | 239.71 |
1284336000000 | 244.33 |
1284422400000 | 245.28 |
1284508800000 | 245.77 |
1284595200000 | 244.52 |
1284681600000 | 242.93 |
1284940800000 | 246.88 |
1285027200000 | 246.52 |
1285113600000 | 244.95 |
1285200000000 | 241.89 |
1285286400000 | 247.03 |
1285545600000 | 246.21 |
1285632000000 | 247.51 |
1285718400000 | 247.07 |
1285804800000 | 245.99 |
1285891200000 | 246.4 |
1286150400000 | 244.21 |
1286236800000 | 249.86 |
1286323200000 | 251.79 |
1286409600000 | 252.51 |
1286496000000 | 252.43 |
1286755200000 | 252.22 |
1286841600000 | 251.7 |
1286928000000 | 255.56 |
1287014400000 | 257.62 |
1287100800000 | 255.57 |
1287360000000 | 257.52 |
1287446400000 | 253.42 |
1287532800000 | 256.4 |
1287619200000 | 257.37 |
1287705600000 | 255.88 |
1287964800000 | 256.96 |
1288051200000 | 255.6 |
1288137600000 | 252.99 |
1288224000000 | 254.6 |
1288310400000 | 253.94 |
1288569600000 | 254.17 |
1288656000000 | 256.16 |
1288742400000 | 256.1 |
1288828800000 | 264.76 |
1288915200000 | 265.06 |
1289174400000 | 262.91 |
1289260800000 | 261.69 |
1289347200000 | 259.68 |
1289433600000 | 257.36 |
1289520000000 | 255.78 |
1289779200000 | 256.0899 |
1289865600000 | 251.1 |
1289952000000 | 251.85 |
1290038400000 | 255.86 |
1290124800000 | 255.45 |
1290384000000 | 252.21 |
1290470400000 | 246.43 |
1290556800000 | 247.72 |
1290643200000 | 247.95 |
1290729600000 | 243.41 |
1290988800000 | 241 |
1291075200000 | 238.24 |
1291161600000 | 243.72 |
1291248000000 | 249.53 |
1291334400000 | 250.76 |
1291593600000 | 249.65 |
1291680000000 | 250.84 |
1291766400000 | 253.33 |
1291852800000 | 257.16 |
1291939200000 | 258.79 |
1292198400000 | 260.81 |
1292284800000 | 260.99 |
1292371200000 | 258.8 |
1292457600000 | 258.3 |
1292544000000 | 257.5899 |
1292803200000 | 258.14 |
1292889600000 | 261.11 |
1292976000000 | 261.8 |
1293062400000 | 261.02 |
1293148800000 | 261.13 |
1293408000000 | 261.0299 |
1293494400000 | 261.64 |
1293580800000 | 261.65 |
1293667200000 | 260.77 |
1293753600000 | 262.2799 |
1294012800000 | 264.39 |
1294099200000 | 264.65 |
1294185600000 | 263.83 |
1294272000000 | 264.24 |
1294358400000 | 262.95 |
1294617600000 | 259.74 |
1294704000000 | 260.83 |
1294790400000 | 266.1 |
1294876800000 | 269.24 |
1294963200000 | 270.31 |
1295222400000 | 269.85 |
1295308800000 | 271.71 |
1295395200000 | 269.5 |
1295481600000 | 268.6 |
1295568000000 | 271.17 |
1295827200000 | 274.0299 |
1295913600000 | 274.27 |
1296000000000 | 275.13 |
1296086400000 | 279.01 |
1296172800000 | 274.39 |
1296432000000 | 275.0299 |
1296518400000 | 281.49 |
1296604800000 | 281.13 |
1296691200000 | 280.12 |
1296777600000 | 282.81 |
1297036800000 | 285.71 |
1297123200000 | 288.82 |
1297209600000 | 287.5 |
1297296000000 | 285.52 |
1297382400000 | 286.15 |
1297641600000 | 285.41 |
1297728000000 | 286.86 |
1297814400000 | 290.42 |
1297900800000 | 293.23 |
1297987200000 | 294.5899 |
1298246400000 | 292.19 |
1298332800000 | 287.5899 |
1298419200000 | 285.66 |
1298505600000 | 284 |
1298592000000 | 287.48 |
1298851200000 | 291.13 |
1298937600000 | 288.27 |
1299024000000 | 284.81 |
1299110400000 | 288.35 |
1299196800000 | 289.36 |
1299456000000 | 287.07 |
1299542400000 | 288.14 |
1299628800000 | 289.16 |
1299715200000 | 282.44 |
1299801600000 | 280.62 |
1300060800000 | 274.64 |
1300147200000 | 268.4 |
1300233600000 | 265.29 |
1300320000000 | 270.71 |
1300406400000 | 272.58 |
1300665600000 | 278.51 |
1300752000000 | 279.71 |
1300838400000 | 279.32 |
1300924800000 | 281.48 |
1301011200000 | 280.8399 |
1301270400000 | 280.18 |
1301356800000 | 279.49 |
1301443200000 | 281.74 |
1301529600000 | 281.2799 |
1301616000000 | 284.29 |
1301875200000 | 285.3 |
1301961600000 | 284.2799 |
1302048000000 | 288.19 |
1302134400000 | 287.42 |
1302220800000 | 289.47 |
1302480000000 | 289.92 |
1302566400000 | 287.17 |
1302652800000 | 287.3 |
1302739200000 | 285.3399 |
1302825600000 | 284.79 |
1303084800000 | 277.27 |
1303171200000 | 278.99 |
1303257600000 | 284.82 |
1303344000000 | 288.38 |
1303776000000 | 289.98 |
1303862400000 | 291.52 |
1303948800000 | 297.14 |
1304035200000 | 297.71 |
1304294400000 | 298.25 |
1304380800000 | 296.87 |
1304467200000 | 294.3 |
1304553600000 | 290.21 |
1304640000000 | 291.5299 |
1304899200000 | 287.82 |
1304985600000 | 291.57 |
1305072000000 | 290.5 |
1305158400000 | 287.73 |
1305244800000 | 284.35 |
1305504000000 | 283.3399 |
1305590400000 | 281.44 |
1305676800000 | 283.3 |
1305763200000 | 284.97 |
1305849600000 | 282.33 |
1306108800000 | 276.23 |
1306195200000 | 275.45 |
1306281600000 | 276.76 |
1306368000000 | 277.91 |
1306454400000 | 280.97 |
1306713600000 | 280.63 |
1306800000000 | 284.25 |
1306886400000 | 280.3 |
1306972800000 | 278.64 |
1307059200000 | 278.5 |
1307318400000 | 275.88 |
1307404800000 | 277.18 |
1307491200000 | 274.2 |
1307577600000 | 275.73 |
1307664000000 | 271.7 |
1307923200000 | 272.27 |
1308009600000 | 276.33 |
1308096000000 | 270.02 |
1308182400000 | 267.23 |
1308268800000 | 270.17 |
1308528000000 | 269.69 |
1308614400000 | 274.21 |
1308700800000 | 273.55 |
1308787200000 | 268.32 |
1308873600000 | 266.18 |
1309132800000 | 267.13 |
1309219200000 | 270.35 |
1309305600000 | 275.7 |
1309392000000 | 279.85 |
1309478400000 | 282.73 |
1309737600000 | 283.61 |
1309824000000 | 282.35 |
1309910400000 | 279.74 |
1309996800000 | 282.02 |
1310083200000 | 279.26 |
1310342400000 | 269.24 |
1310428800000 | 266.88 |
1310515200000 | 270.36 |
1310601600000 | 267.73 |
1310688000000 | 265.57 |
1310947200000 | 258.94 |
1311033600000 | 263.08 |
1311120000000 | 266.94 |
1311206400000 | 273.64 |
1311292800000 | 274.37 |
1311552000000 | 270.79 |
1311638400000 | 272.25 |
1311724800000 | 266.77 |
1311811200000 | 266.63 |
1311897600000 | 265.74 |
1312156800000 | 263.57 |
1312243200000 | 257.39 |
1312329600000 | 255.41 |
1312416000000 | 245.55 |
1312502400000 | 240.6 |
1312761600000 | 227.3 |
1312848000000 | 235.2 |
1312934400000 | 223.49 |
1313020800000 | 232.09 |
1313107200000 | 235.9 |
1313366400000 | 241.72 |
1313452800000 | 239.77 |
1313539200000 | 241.44 |
1313625600000 | 229.54 |
1313712000000 | 225.74 |
1313971200000 | 225.32 |
1314057600000 | 228.51 |
1314144000000 | 232.31 |
1314230400000 | 228.48 |
1314316800000 | 227.13 |
1314576000000 | 235.02 |
1314662400000 | 235.76 |
1314748800000 | 240.51 |
1314835200000 | 238.03 |
1314921600000 | 229.87 |
1315180800000 | 223.21 |
1315267200000 | 218.36 |
1315353600000 | 226.51 |
1315440000000 | 224.99 |
1315526400000 | 215.84 |
1315785600000 | 211.34 |
1315872000000 | 213.81 |
1315958400000 | 215.41 |
1316044800000 | 223.2 |
1316131200000 | 224.55 |
1316390400000 | 217.58 |
1316476800000 | 218.88 |
1316563200000 | 212.34 |
1316649600000 | 202.28 |
1316736000000 | 202.98 |
1316995200000 | 211.14 |
1317081600000 | 219.44 |
1317168000000 | 216.71 |
1317254400000 | 222.48 |
1317340800000 | 216.55 |
1317600000000 | 208.97 |
1317686400000 | 207.8 |
1317772800000 | 215.02 |
1317859200000 | 222.96 |
1317945600000 | 221.61 |
1318204800000 | 228.99 |
1318291200000 | 228.73 |
1318377600000 | 235.18 |
1318464000000 | 231.1 |
1318550400000 | 234.3 |
1318809600000 | 229.52 |
1318896000000 | 231.12 |
1318982400000 | 233.9 |
1319068800000 | 231.78 |
1319155200000 | 239.21 |
1319414400000 | 243.87 |
1319500800000 | 239.69 |
1319587200000 | 240.91 |
1319673600000 | 257.0899 |
1319760000000 | 255.35 |
1320019200000 | 245.83 |
1320105600000 | 231.74 |
1320192000000 | 236.62 |
1320278400000 | 240.14 |
1320364800000 | 238.16 |
1320624000000 | 237.32 |
1320710400000 | 240.26 |
1320796800000 | 230.85 |
1320883200000 | 230.36 |
1320969600000 | 237.04 |
1321228800000 | 233.79 |
1321315200000 | 231.46 |
1321401600000 | 229.06 |
1321488000000 | 225.71 |
1321574400000 | 224.75 |
1321833600000 | 218.52 |
1321920000000 | 216.99 |
1322006400000 | 211.07 |
1322092800000 | 210.87 |
1322179200000 | 211.04 |
1322438400000 | 220.04 |
1322524800000 | 221.66 |
1322611200000 | 231.22 |
1322697600000 | 230.75 |
1322784000000 | 233.59 |
1323043200000 | 237.38 |
1323129600000 | 236.01 |
1323216000000 | 236.37 |
1323302400000 | 229.67 |
1323388800000 | 232.62 |
1323648000000 | 226.16 |
1323734400000 | 222.96 |
1323820800000 | 219.25 |
1323907200000 | 220.69 |
1323993600000 | 220.83 |
1324252800000 | 217.96 |
1324339200000 | 224.42 |
1324425600000 | 224.62 |
1324512000000 | 227.09 |
1324598400000 | 228.67 |
1324944000000 | 228.62 |
1325030400000 | 224.69 |
1325116800000 | 226.16 |
1325203200000 | 227.77 |
1325462400000 | 229.2 |
1325548800000 | 233.43 |
1325635200000 | 231.38 |
1325721600000 | 228.94 |
1325808000000 | 227.16 |
1326067200000 | 226.43 |
1326153600000 | 231.99 |
1326240000000 | 232.97 |
1326326400000 | 234.99 |
1326412800000 | 232.42 |
1326672000000 | 233.29 |
1326758400000 | 235.33 |
1326844800000 | 237.71 |
1326931200000 | 243.35 |
1327017600000 | 245.54 |
1327276800000 | 248.53 |
1327363200000 | 246.42 |
1327449600000 | 246.49 |
1327536000000 | 248.15 |
1327622400000 | 246.75 |
1327881600000 | 243.82 |
1327968000000 | 244.95 |
1328054400000 | 250.82 |
1328140800000 | 252.01 |
1328227200000 | 255.63 |
1328486400000 | 254.37 |
1328572800000 | 256.27 |
1328659200000 | 257.14 |
1328745600000 | 256.7799 |
1328832000000 | 252.02 |
1329091200000 | 254.95 |
1329177600000 | 252.54 |
1329264000000 | 253.38 |
1329350400000 | 253.97 |
1329436800000 | 256.9 |
1329696000000 | 259.22 |
1329782400000 | 258.27 |
1329868800000 | 255.4 |
1329955200000 | 257.19 |
1330041600000 | 258.76 |
1330300800000 | 258.5 |
1330387200000 | 259.16 |
1330473600000 | 258.61 |
1330560000000 | 260.36 |
1330646400000 | 259.07 |
1330905600000 | 258.82 |
1330992000000 | 250.87 |
1331078400000 | 251.69 |
1331164800000 | 255.8 |
1331251200000 | 256.29 |
1331510400000 | 255.75 |
1331596800000 | 260.82 |
1331683200000 | 263.26 |
1331769600000 | 266.83 |
1331856000000 | 268.91 |
1332115200000 | 270.02 |
1332201600000 | 267.92 |
1332288000000 | 266.06 |
1332374400000 | 263.54 |
1332460800000 | 264.87 |
1332720000000 | 268.1 |
1332806400000 | 268.16 |
1332892800000 | 266.43 |
1332979200000 | 262.9 |
1333065600000 | 264.21 |
1333324800000 | 266.82 |
1333411200000 | 264.52 |
1333497600000 | 258.64 |
1333584000000 | 258 |
1334016000000 | 250.2 |
1334102400000 | 252.02 |
1334188800000 | 255.86 |
1334275200000 | 251.04 |
1334534400000 | 250.52 |
1334620800000 | 256.05 |
1334707200000 | 254.56 |
1334793600000 | 254.52 |
1334880000000 | 255.56 |
1335139200000 | 251.14 |
1335225600000 | 253.92 |
1335312000000 | 257.5 |
1335398400000 | 258.68 |
1335484800000 | 259.93 |
1335744000000 | 258.36 |
1335830400000 | 258.77 |
1335916800000 | 257.58 |
1336003200000 | 255.83 |
1336089600000 | 251.75 |
1336348800000 | 251.35 |
1336435200000 | 248.22 |
1336521600000 | 245.84 |
1336608000000 | 248.56 |
1336694400000 | 247.74 |
1336953600000 | 243.07 |
1337040000000 | 240.17 |
1337126400000 | 237.64 |
1337212800000 | 233.52 |
1337299200000 | 230.7 |
1337558400000 | 232.87 |
1337644800000 | 235.79 |
1337731200000 | 231.5 |
1337817600000 | 232.8 |
1337904000000 | 231.8 |
1338163200000 | 231.88 |
1338249600000 | 233.56 |
1338336000000 | 228.02 |
1338422400000 | 227.96 |
1338508800000 | 222.64 |
1338768000000 | 222.47 |
1338854400000 | 224.39 |
1338940800000 | 231.55 |
1339027200000 | 233.57 |
1339113600000 | 232.22 |
1339372800000 | 231.56 |
1339459200000 | 232.13 |
1339545600000 | 232.05 |
1339632000000 | 233.97 |
1339718400000 | 237.28 |
1339977600000 | 236.57 |
1340064000000 | 241.29 |
1340150400000 | 243.14 |
1340236800000 | 239.48 |
1340323200000 | 238.41 |
1340582400000 | 233.41 |
1340668800000 | 234.18 |
1340755200000 | 237.09 |
1340841600000 | 237.31 |
1340928000000 | 246.3 |
1341187200000 | 247.3 |
1341273600000 | 250.22 |
1341360000000 | 248.67 |
1341446400000 | 245.86 |
1341532800000 | 242.82 |
1341792000000 | 241.54 |
1341878400000 | 241.23 |
1341964800000 | 242.1 |
1342051200000 | 239.26 |
1342137600000 | 242.82 |
1342396800000 | 242.66 |
1342483200000 | 243.48 |
1342569600000 | 245.45 |
1342656000000 | 246.92 |
1342742400000 | 241.87 |
1343001600000 | 235.24 |
1343088000000 | 232.79 |
1343174400000 | 232.86 |
1343260800000 | 238.97 |
1343347200000 | 244.28 |
1343606400000 | 246.1 |
1343692800000 | 245.46 |
1343779200000 | 245 |
1343865600000 | 241.58 |
1343952000000 | 248.87 |
1344211200000 | 251.16 |
1344297600000 | 253.92 |
1344384000000 | 254.01 |
1344470400000 | 254.58 |
1344556800000 | 255.26 |
1344816000000 | 255.57 |
1344902400000 | 256.48 |
1344988800000 | 256.16 |
1345075200000 | 258.8399 |
1345161600000 | 259.37 |
1345420800000 | 259.33 |
1345507200000 | 261.52 |
1345593600000 | 260.11 |
1345680000000 | 259.66 |
1345766400000 | 259.08 |
1346025600000 | 259.2 |
1346112000000 | 258.51 |
1346198400000 | 258.26 |
1346284800000 | 256.51 |
1346371200000 | 258.8399 |
1346630400000 | 259.14 |
1346716800000 | 258.52 |
1346803200000 | 259.35 |
1346889600000 | 264.89 |
1346976000000 | 269.42 |
1347235200000 | 268.71 |
1347321600000 | 270.58 |
1347408000000 | 272.68 |
1347494400000 | 275.3 |
1347580800000 | 282.07 |
1347840000000 | 280.25 |
1347926400000 | 277 |
1348012800000 | 276.85 |
1348099200000 | 274.37 |
1348185600000 | 275.49 |
1348444800000 | 274.2799 |
1348531200000 | 273.88 |
1348617600000 | 268.74 |
1348704000000 | 270.68 |
1348790400000 | 268.73 |
1349049600000 | 272.1 |
1349136000000 | 272.51 |
1349222400000 | 272.56 |
1349308800000 | 276 |
1349395200000 | 278.5 |
1349654400000 | 276.5299 |
1349740800000 | 274.06 |
1349827200000 | 272.68 |
1349913600000 | 274.96 |
1350000000000 | 274.52 |
1350259200000 | 276.37 |
1350345600000 | 281.74 |
1350432000000 | 285.13 |
1350518400000 | 287.05 |
1350604800000 | 282.86 |
1350864000000 | 283.08 |
1350950400000 | 277.63 |
1351036800000 | 277.5 |
1351123200000 | 279.02 |
1351209600000 | 277.14 |
1351468800000 | 274.94 |
1351555200000 | 276.76 |
1351641600000 | 277.73 |
1351728000000 | 279.47 |
1351814400000 | 277.16 |
1352073600000 | 275.93 |
1352160000000 | 278.55 |
1352246400000 | 273.5 |
1352332800000 | 271.8 |
1352419200000 | 271.3 |
1352678400000 | 270.76 |
1352764800000 | 270.5899 |
1352851200000 | 268.93 |
1352937600000 | 268.99 |
1353024000000 | 267.94 |
1353283200000 | 273.58 |
1353369600000 | 274.67 |
1353456000000 | 276.15 |
1353542400000 | 277.62 |
1353628800000 | 280.45 |
1353888000000 | 279.3 |
1353974400000 | 278.61 |
1354060800000 | 279.1 |
1354147200000 | 281.85 |
1354233600000 | 281.7 |
1354492800000 | 282.04 |
1354579200000 | 282.66 |
1354665600000 | 284.2 |
1354752000000 | 284.54 |
1354838400000 | 284.89 |
1355097600000 | 284.21 |
1355184000000 | 285.97 |
1355270400000 | 287.69 |
1355356800000 | 287.11 |
1355443200000 | 286.08 |
1355702400000 | 288.41 |
1355788800000 | 290.63 |
1355875200000 | 292.74 |
1355961600000 | 294.16 |
1356048000000 | 291.13 |
1356307200000 | 291.11 |
1356566400000 | 290.99 |
1356652800000 | 288.7799 |
1356912000000 | 290.47 |
1357084800000 | 298.44 |
1357171200000 | 298.5 |
1357257600000 | 300.01 |
1357516800000 | 299.5899 |
1357603200000 | 298.06 |
1357689600000 | 298.7 |
1357776000000 | 302.41 |
1357862400000 | 303.75 |
1358121600000 | 303.66 |
1358208000000 | 302.96 |
1358294400000 | 300.66 |
1358380800000 | 302.31 |
1358467200000 | 302.06 |
1358726400000 | 302.6 |
1358812800000 | 304.56 |
1358899200000 | 303.2799 |
1358985600000 | 305.37 |
1359072000000 | 306.93 |
1359331200000 | 306.86 |
1359417600000 | 308.06 |
1359504000000 | 308.69 |
1359590400000 | 308.47 |
1359676800000 | 310.7 |
1359936000000 | 305.22 |
1360022400000 | 306.8 |
1360108800000 | 306.57 |
1360195200000 | 304.08 |
1360281600000 | 306.04 |
1360540800000 | 306.3 |
1360627200000 | 308.36 |
1360713600000 | 309.01 |
1360800000000 | 308.19 |
1360886400000 | 307.37 |
1361145600000 | 308.33 |
1361232000000 | 311.56 |
1361318400000 | 309.04 |
1361404800000 | 304.89 |
1361491200000 | 307.5899 |
1361750400000 | 304.39 |
1361836800000 | 300.83 |
1361923200000 | 304.76 |
1362009600000 | 306.86 |
1362096000000 | 305.57 |
1362355200000 | 305.91 |
1362441600000 | 310.21 |
1362528000000 | 311.46 |
1362614400000 | 312.5899 |
1362700800000 | 314.6 |
1362960000000 | 315.96 |
1363046400000 | 315.81 |
1363132800000 | 316.47 |
1363219200000 | 319.83 |
1363305600000 | 320.42 |
1363564800000 | 315.39 |
1363651200000 | 313.44 |
1363737600000 | 315.49 |
1363824000000 | 313.4 |
1363910400000 | 314.69 |
1364169600000 | 312.14 |
1364256000000 | 313.97 |
1364342400000 | 311.32 |
1364428800000 | 313.0899 |
1364860800000 | 315.93 |
1364947200000 | 312.37 |
1365033600000 | 310.9 |
1365120000000 | 309.82 |
1365379200000 | 311.21 |
1365465600000 | 312.6 |
1365552000000 | 318.21 |
1365638400000 | 321.58 |
1365724800000 | 320.22 |
1365984000000 | 314.63 |
1366070400000 | 316.63 |
1366156800000 | 311.42 |
1366243200000 | 308.97 |
1366329600000 | 311.27 |
1366588800000 | 311.57 |
1366675200000 | 319.62 |
1366761600000 | 322.68 |
1366848000000 | 325.8399 |
1366934400000 | 324.62 |
1367193600000 | 327.27 |
1367280000000 | 328.87 |
1367366400000 | 327.54 |
1367452800000 | 329.0899 |
1367539200000 | 333.97 |
1367798400000 | 335.0299 |
1367884800000 | 337.5 |
1367971200000 | 341.56 |
1368057600000 | 339.6 |
1368144000000 | 338.95 |
1368403200000 | 339.62 |
1368489600000 | 342.76 |
1368576000000 | 343.47 |
1368662400000 | 342.23 |
1368748800000 | 342.7799 |
1369008000000 | 343.82 |
1369094400000 | 342.5299 |
1369180800000 | 341.5299 |
1369267200000 | 336.32 |
1369353600000 | 336.2 |
1369612800000 | 335.55 |
1369699200000 | 338.2 |
1369785600000 | 339.16 |
1369872000000 | 343.26 |
1369958400000 | 338.13 |
1370217600000 | 336.82 |
1370304000000 | 337.2799 |
1370390400000 | 330.95 |
1370476800000 | 331.42 |
1370563200000 | 337.93 |
1370822400000 | 337.95 |
1370908800000 | 334.74 |
1370995200000 | 333.58 |
1371081600000 | 336.19 |
1371168000000 | 335.3399 |
1371427200000 | 339.45 |
1371513600000 | 341.52 |
1371600000000 | 340.07 |
1371686400000 | 330.5299 |
1371772800000 | 327.69 |
1372032000000 | 322.26 |
1372118400000 | 325.97 |
1372204800000 | 330.01 |
1372291200000 | 332.65 |
1372377600000 | 332.02 |
1372636800000 | 336.55 |
1372723200000 | 335.63 |
1372809600000 | 333.5 |
1372896000000 | 336.29 |
1372982400000 | 337.26 |
1373241600000 | 341.25 |
1373328000000 | 343.43 |
1373414400000 | 344.87 |
1373500800000 | 349.01 |
1373587200000 | 350.16 |
1373846400000 | 350.7 |
1373932800000 | 350.31 |
1374019200000 | 351.24 |
1374105600000 | 354.54 |
1374192000000 | 355.02 |
1374451200000 | 358.26 |
1374537600000 | 355.96 |
1374624000000 | 356.01 |
1374710400000 | 355.37 |
1374796800000 | 354.56 |
1375056000000 | 353.57 |
1375142400000 | 353.44 |
1375228800000 | 353.0899 |
1375315200000 | 358.91 |
1375401600000 | 361.98 |
1375660800000 | 360.69 |
1375747200000 | 359.07 |
1375833600000 | 357.51 |
1375920000000 | 360.35 |
1376006400000 | 360.07 |
1376265600000 | 359.32 |
1376352000000 | 359.38 |
1376438400000 | 360.46 |
1376524800000 | 355.7 |
1376611200000 | 357.29 |
1376870400000 | 354.69 |
1376956800000 | 353.17 |
1377043200000 | 350.24 |
1377129600000 | 353.47 |
1377216000000 | 355.33 |
1377475200000 | 353.3399 |
1377561600000 | 345.86 |
1377648000000 | 344.19 |
1377734400000 | 344.25 |
1377820800000 | 340.99 |
1378080000000 | 343.88 |
1378166400000 | 345.1 |
1378252800000 | 347 |
1378339200000 | 347.8 |
1378425600000 | 348.13 |
1378684800000 | 353.02 |
1378771200000 | 358.04 |
1378857600000 | 360.05 |
1378944000000 | 358.52 |
1379030400000 | 358.39 |
1379289600000 | 363.43 |
1379376000000 | 363.72 |
1379462400000 | 365.2799 |
1379548800000 | 366.17 |
1379635200000 | 364.57 |
1379894400000 | 362.97 |
1379980800000 | 363.12 |
1380067200000 | 364.36 |
1380153600000 | 364.08 |
1380240000000 | 363.77 |
1380499200000 | 360.07 |
1380585600000 | 362.99 |
1380672000000 | 363.52 |
1380758400000 | 361.79 |
1380844800000 | 363.54 |
1381104000000 | 360.44 |
1381190400000 | 357.43 |
1381276800000 | 356.96 |
1381363200000 | 365.36 |
1381449600000 | 367.83 |
1381708800000 | 369.31 |
1381795200000 | 369.08 |
1381881600000 | 373.79 |
1381968000000 | 378.51 |
1382054400000 | 381.48 |
1382313600000 | 380.49 |
1382400000000 | 383.6 |
1382486400000 | 380.79 |
1382572800000 | 382.06 |
1382659200000 | 380.97 |
1382918400000 | 380.25 |
1383004800000 | 382.7799 |
1383091200000 | 382.49 |
1383177600000 | 380.29 |
1383264000000 | 377.26 |
1383523200000 | 378.83 |
1383609600000 | 376 |
1383696000000 | 378.79 |
1383782400000 | 375.52 |
1383868800000 | 379.25 |
1384128000000 | 381.42 |
1384214400000 | 379.2 |
1384300800000 | 378.91 |
1384387200000 | 383.57 |
1384473600000 | 385.46 |
1384732800000 | 387.47 |
1384819200000 | 386.15 |
1384905600000 | 384.19 |
1384992000000 | 386.66 |
1385078400000 | 388.95 |
1385337600000 | 388.57 |
1385424000000 | 388.77 |
1385510400000 | 389.86 |
1385596800000 | 391 |
1385683200000 | 390.58 |
1385942400000 | 388.85 |
1386028800000 | 384.7 |
1386115200000 | 382.14 |
1386201600000 | 380.44 |
1386288000000 | 384.77 |
1386547200000 | 385.07 |
1386633600000 | 383.85 |
1386720000000 | 380.0899 |
1386806400000 | 377.29 |
1386892800000 | 377.55 |
1387152000000 | 380.17 |
1387238400000 | 378.11 |
1387324800000 | 383.75 |
1387411200000 | 387.13 |
1387497600000 | 389.77 |
1387756800000 | 392.88 |
1387843200000 | 393.66 |
1388102400000 | 396.91 |
1388361600000 | 397.3 |
1388448000000 | 398.2 |
1388620800000 | 393.12 |
1388707200000 | 392.26 |
1388966400000 | 391.08 |
1389052800000 | 392.12 |
1389139200000 | 393.15 |
1389225600000 | 393.76 |
1389312000000 | 394.93 |
1389571200000 | 391.5899 |
1389657600000 | 392.68 |
1389744000000 | 395.99 |
1389830400000 | 394.4 |
1389916800000 | 394.18 |
1390176000000 | 392.79 |
1390262400000 | 392.04 |
1390348800000 | 391.14 |
1390435200000 | 386.32 |
1390521600000 | 376.8399 |
1390780800000 | 373.37 |
1390867200000 | 377.7 |
1390953600000 | 375.16 |
1391040000000 | 376.54 |
1391126400000 | 372.27 |
1391385600000 | 364.64 |
1391472000000 | 365.42 |
1391558400000 | 366.88 |
1391644800000 | 371.71 |
1391731200000 | 376.74 |
1391990400000 | 376.56 |
1392076800000 | 381.8399 |
1392163200000 | 383.81 |
1392249600000 | 385.61 |
1392336000000 | 387.43 |
1392595200000 | 388.31 |
1392681600000 | 390.14 |
1392768000000 | 388.13 |
1392854400000 | 387.29 |
1392940800000 | 388.37 |
1393200000000 | 389.44 |
1393286400000 | 389.5899 |
1393372800000 | 387.5899 |
1393459200000 | 387.57 |
1393545600000 | 391.33 |
1393804800000 | 385.25 |
1393891200000 | 391.01 |
1393977600000 | 392.46 |
1394064000000 | 396.3 |
1394150400000 | 395.7 |
1394409600000 | 394.73 |
1394496000000 | 394.68 |
1394582400000 | 393.31 |
1394668800000 | 389.37 |
1394755200000 | 385.85 |
1395014400000 | 389.31 |
1395100800000 | 391.15 |
1395187200000 | 388.7 |
1395273600000 | 389.23 |
1395360000000 | 388.67 |
1395619200000 | 386.74 |
1395705600000 | 389.43 |
1395792000000 | 390.92 |
1395878400000 | 389.4 |
1395964800000 | 389.46 |
1396224000000 | 392.91 |
1396310400000 | 395.85 |
1396396800000 | 396.87 |
1396483200000 | 397.17 |
1396569600000 | 397.12 |
1396828800000 | 391.51 |
1396915200000 | 391.0299 |
1397001600000 | 393.5899 |
1397088000000 | 389.91 |
1397174400000 | 386.12 |
1397433600000 | 385.89 |
1397520000000 | 384.85 |
1397606400000 | 389.89 |
1397692800000 | 392.97 |
1398124800000 | 395.31 |
1398211200000 | 395.49 |
1398297600000 | 396.77 |
1398384000000 | 394.48 |
1398643200000 | 394.61 |
1398729600000 | 399.63 |
1398816000000 | 399.92 |
1398902400000 | 401.04 |
1398988800000 | 400.95 |
1399248000000 | 400.13 |
1399334400000 | 398.12 |
1399420800000 | 400.13 |
1399507200000 | 402.14 |
1399593600000 | 399.79 |
1399852800000 | 402.57 |
1399939200000 | 403.54 |
1400025600000 | 401.72 |
1400112000000 | 397.42 |
1400198400000 | 396.2799 |
1400457600000 | 396.65 |
1400544000000 | 395.91 |
1400630400000 | 398.35 |
1400716800000 | 399.44 |
1400803200000 | 399.77 |
1401062400000 | 401.2 |
1401148800000 | 402.8 |
1401235200000 | 402.74 |
1401321600000 | 403.67 |
1401408000000 | 404.16 |
1401667200000 | 404.94 |
1401753600000 | 404.73 |
1401840000000 | 407.16 |
1401926400000 | 408.94 |
1402012800000 | 411.58 |
1402272000000 | 411.5 |
1402358400000 | 411.07 |
1402444800000 | 410.0299 |
1402531200000 | 408.23 |
1402617600000 | 407.43 |
1402876800000 | 406.8 |
1402963200000 | 408.06 |
1403049600000 | 409.58 |
1403136000000 | 411.99 |
1403222400000 | 410.24 |
1403481600000 | 409.36 |
1403568000000 | 407.82 |
1403654400000 | 407.24 |
1403740800000 | 407.06 |
1403827200000 | 408.08 |
1404086400000 | 408.35 |
1404172800000 | 411.7 |
1404259200000 | 412.2799 |
1404345600000 | 415.47 |
1404432000000 | 415.5299 |
1404691200000 | 413.64 |
1404777600000 | 410.55 |
1404864000000 | 411.0299 |
1404950400000 | 407.85 |
1405036800000 | 408.88 |
1405296000000 | 411.88 |
1405382400000 | 410.79 |
1405468800000 | 412.56 |
1405555200000 | 408.8 |
1405641600000 | 409.82 |
1405900800000 | 408.51 |
1405987200000 | 410.04 |
1406073600000 | 411.0899 |
1406160000000 | 412.22 |
1406246400000 | 409.0899 |
1406505600000 | 409.16 |
1406592000000 | 407.02 |
1406678400000 | 404.31 |
1406764800000 | 399.44 |
1406851200000 | 397.16 |
1407110400000 | 398.76 |
1407196800000 | 396.68 |
1407283200000 | 396.2 |
1407369600000 | 394.6 |
1407456000000 | 395.5299 |
1407715200000 | 399.0299 |
1407801600000 | 400.37 |
1407888000000 | 402.72 |
1407974400000 | 405.27 |
1408060800000 | 403.89 |
1408320000000 | 406.32 |
1408406400000 | 406.96 |
1408492800000 | 407.04 |
1408579200000 | 410.72 |
1408665600000 | 408.91 |
1408924800000 | 411.5899 |
1409011200000 | 412.81 |
1409097600000 | 413.64 |
1409184000000 | 411.22 |
1409270400000 | 412.97 |
1409529600000 | 412.71 |
1409616000000 | 413.64 |
1409702400000 | 415.48 |
1409788800000 | 414.9 |
1409875200000 | 414.01 |
1410134400000 | 412.48 |
1410220800000 | 409.61 |
1410307200000 | 410.77 |
1410393600000 | 411.19 |
1410480000000 | 410.95 |
1410739200000 | 411.0299 |
1410825600000 | 410.65 |
1410912000000 | 412.08 |
1410998400000 | 416.1 |
1411084800000 | 416.52 |
1411344000000 | 414.31 |
1411430400000 | 411.72 |
1411516800000 | 413.05 |
1411603200000 | 408.93 |
1411689600000 | 408.9 |
1411948800000 | 406.8 |
1412035200000 | 404.9 |
1412121600000 | 400.3399 |
1412208000000 | 398.45 |
1412294400000 | 400.66 |
1412553600000 | 401.27 |
1412640000000 | 397.38 |
1412726400000 | 400.04 |
1412812800000 | 395.97 |
1412899200000 | 390.31 |
1413158400000 | 389.73 |
1413244800000 | 389.43 |
1413331200000 | 383.02 |
1413417600000 | 380.82 |
1413504000000 | 387.51 |
1413763200000 | 387.82 |
1413849600000 | 393.54 |
1413936000000 | 393.24 |
1414022400000 | 394.88 |
1414108800000 | 397.5299 |
1414368000000 | 398.58 |
1414454400000 | 403.43 |
1414540800000 | 404.22 |
1414627200000 | 404.49 |
1414713600000 | 409.26 |
1414972800000 | 406.91 |
1415059200000 | 409.14 |
1415145600000 | 412.16 |
1415232000000 | 409.18 |
1415318400000 | 409.68 |
1415577600000 | 413.13 |
1415664000000 | 413.45 |
1415750400000 | 413.31 |
1415836800000 | 413.72 |
1415923200000 | 413.5 |
1416182400000 | 413.13 |
1416268800000 | 415.52 |
1416355200000 | 416.15 |
1416441600000 | 416.11 |
1416528000000 | 418.51 |
1416787200000 | 420.1 |
1416873600000 | 420.94 |
1416960000000 | 422.8 |
1417046400000 | 422.81 |
1417132800000 | 422.77 |
1417392000000 | 420.48 |
1417478400000 | 422.19 |
1417564800000 | 422.44 |
1417651200000 | 422.89 |
1417737600000 | 425.24 |
1417996800000 | 425.31 |
1418083200000 | 422.21 |
1418169600000 | 418.6 |
1418256000000 | 419.64 |
1418342400000 | 412.0299 |
1418601600000 | 406.1 |
1418688000000 | 407.95 |
1418774400000 | 409.98 |
1418860800000 | 418.08 |
1418947200000 | 421.37 |
1419206400000 | 422.66 |
1419292800000 | 423.96 |
1419379200000 | 423.9 |
1419811200000 | 424.78 |
1419897600000 | 422.37 |
1419984000000 | 419.61 |
1420156800000 | 417.41 |
1420416000000 | 408.64 |
1420502400000 | 403.31 |
1420588800000 | 405.02 |
1420675200000 | 412.2799 |
1420761600000 | 409.07 |
1421020800000 | 407.01 |
1421107200000 | 408.52 |
1421193600000 | 403.48 |
1421280000000 | 404.87 |
1421366400000 | 407.56 |
1421625600000 | 410.01 |
1421712000000 | 408.93 |
1421798400000 | 409.66 |
1421884800000 | 414.62 |
1421971200000 | 413.58 |
1422230400000 | 413.89 |
1422316800000 | 413.6 |
1422403200000 | 410.31 |
1422489600000 | 410.33 |
1422576000000 | 405.71 |
1422835200000 | 410.3399 |
1422921600000 | 416.08 |
1423008000000 | 417.39 |
1423094400000 | 418.21 |
1423180800000 | 418.73 |
1423440000000 | 416.98 |
1423526400000 | 419.02 |
1423612800000 | 418.96 |
1423699200000 | 421.72 |
1423785600000 | 423.73 |
1424044800000 | 423.71 |
1424131200000 | 425.26 |
1424217600000 | 424.74 |
1424304000000 | 425.5 |
1424390400000 | 425.74 |
1424649600000 | 424.62 |
1424736000000 | 427.43 |
1424822400000 | 428.18 |
1424908800000 | 427.46 |
1424995200000 | 427.78 |
1425254400000 | 428.71 |
1425340800000 | 427.32 |
1425427200000 | 425.09 |
1425513600000 | 427.36 |
1425600000000 | 426.47 |
1425859200000 | 426.9 |
1425945600000 | 418.14 |
1426032000000 | 419.36 |
1426118400000 | 425.56 |
1426204800000 | 422.4 |
1426464000000 | 428.65 |
1426550400000 | 427.21 |
1426636800000 | 430.3 |
1426723200000 | 429.82 |
1426809600000 | 436.95 |
1427068800000 | 437.32 |
1427155200000 | 436.97 |
1427241600000 | 435.03 |
1427328000000 | 430.85 |
1427414400000 | 430.14 |
1427673600000 | 433.29 |
1427760000000 | 429.56 |
1427846400000 | 430.07 |
1427932800000 | 433.73 |
1428364800000 | 435.74 |
1428451200000 | 437.02 |
1428537600000 | 437.61 |
1428624000000 | 438.35 |
1428883200000 | 437.55 |
1428969600000 | 438.39 |
1429056000000 | 438.44 |
1429142400000 | 439.05 |
1429228800000 | 434.25 |
1429488000000 | 435.62 |
1429574400000 | 433.6 |
1429660800000 | 433.42 |
1429747200000 | 434.63 |
1429833600000 | 434.19 |
1430092800000 | 434.75 |
1430179200000 | 435.14 |
1430265600000 | 435.05 |
1430352000000 | 432.51 |
1430438400000 | 433.84 |
1430697600000 | 435.33 |
1430784000000 | 432.51 |
1430870400000 | 434.66 |
1430956800000 | 436.91 |
1431043200000 | 442.28 |
1431302400000 | 440.82 |
1431388800000 | 438.84 |
1431475200000 | 439.87 |
1431561600000 | 443.3 |
1431648000000 | 443.67 |
1431907200000 | 445.25 |
1431993600000 | 445.98 |
1432080000000 | 444.92 |
1432166400000 | 446.32 |
1432252800000 | 443.45 |
1432512000000 | 443.68 |
1432598400000 | 438.51 |
1432684800000 | 439.94 |
1432771200000 | 438.46 |
1432857600000 | 434.16 |
1433116800000 | 433.01 |
1433203200000 | 435.65 |
1433289600000 | 439.94 |
1433376000000 | 437.69 |
1433462400000 | 433.42 |
1433721600000 | 431.22 |
1433808000000 | 430.88 |
1433894400000 | 438.35 |
1433980800000 | 440.21 |
1434067200000 | 438.61 |
1434326400000 | 435.29 |
1434412800000 | 436.87 |
1434499200000 | 435.87 |
1434585600000 | 441.48 |
1434672000000 | 438.24 |
1434931200000 | 445.77 |
1435017600000 | 445.34 |
1435104000000 | 442.59 |
1435190400000 | 441.74 |
1435276800000 | 441.83 |
1435536000000 | 430.72 |
1435622400000 | 430.45 |
1435708800000 | 436.46 |
1435795200000 | 436.76 |
1435881600000 | 435.71 |
1436140800000 | 430.09 |
1436227200000 | 427.65 |
1436313600000 | 424.11 |
1436400000000 | 430.15 |
1436486400000 | 438.47 |
1436745600000 | 442.66 |
1436832000000 | 444.31 |
1436918400000 | 446.05 |
1437004800000 | 449.19 |
1437091200000 | 449.02 |
1437350400000 | 448.84 |
1437436800000 | 448.42 |
1437523200000 | 446.72 |
1437609600000 | 446.55 |
1437696000000 | 443.12 |
1437955200000 | 439.82 |
1438041600000 | 442.7 |
1438128000000 | 446.31 |
1438214400000 | 445.71 |
1438300800000 | 445.78 |
1438560000000 | 445.08 |
1438646400000 | 444.83 |
1438732800000 | 445.77 |
1438819200000 | 445.79 |
1438905600000 | 445.31 |
1439164800000 | 449.69 |
1439251200000 | 447.13 |
1439337600000 | 442.98 |
1439424000000 | 443.93 |
1439510400000 | 444.88 |
1439769600000 | 444.14 |
1439856000000 | 443.31 |
1439942400000 | 438.24 |
1440028800000 | 431.18 |
1440115200000 | 419.41 |
1440374400000 | 403.36 |
1440460800000 | 405.5299 |
1440547200000 | 410.79 |
1440633600000 | 417.7799 |
1440720000000 | 417.65 |
1440979200000 | 415.2799 |
1441065600000 | 404.47 |
1441152000000 | 406.2799 |
1441238400000 | 409.23 |
1441324800000 | 401.27 |
1441584000000 | 402.0899 |
1441670400000 | 409.4 |
1441756800000 | 412.06 |
1441843200000 | 410.23 |
1441929600000 | 409.66 |
1442188800000 | 408.31 |
1442275200000 | 411.71 |
1442361600000 | 415.3399 |
1442448000000 | 413.1 |
1442534400000 | 405.6 |
1442793600000 | 406.11 |
1442880000000 | 398.56 |
1442966400000 | 398.3399 |
1443052800000 | 396.52 |
1443139200000 | 401.74 |
1443398400000 | 395.39 |
1443484800000 | 393 |
1443571200000 | 400.05 |
1443657600000 | 400.02 |
1443744000000 | 403.55 |
1444003200000 | 411.42 |
1444089600000 | 411.99 |
1444176000000 | 416.15 |
1444262400000 | 419.12 |
1444348800000 | 420.49 |
1444608000000 | 421.36 |
1444694400000 | 416.69 |
1444780800000 | 413.44 |
1444867200000 | 419.42 |
1444953600000 | 423.76 |
1445212800000 | 423.35 |
1445299200000 | 425.3 |
1445385600000 | 425.68 |
1445472000000 | 429.52 |
1445558400000 | 433.46 |
1445817600000 | 433.21 |
1445904000000 | 429.48 |
1445990400000 | 436.11 |
1446076800000 | 434.73 |
1446163200000 | 433.15 |
1446422400000 | 435.88 |
1446508800000 | 435 |
1446595200000 | 434.24 |
1446681600000 | 433.77 |
1446768000000 | 433.72 |
1447027200000 | 431.72 |
1447113600000 | 431.16 |
1447200000000 | 433.89 |
1447286400000 | 428.66 |
1447372800000 | 425.68 |
1447632000000 | 427.69 |
1447718400000 | 430.14 |
1447804800000 | 432.85 |
1447891200000 | 436.94 |
1447977600000 | 437.35 |
1448236800000 | 435.87 |
1448323200000 | 433.98 |
1448409600000 | 435.95 |
1448496000000 | 437.31 |
1448582400000 | 436.36 |
1448841600000 | 435.07 |
1448928000000 | 439.9 |
1449014400000 | 437.36 |
1449100800000 | 432.82 |
1449187200000 | 438.73 |
1449446400000 | 437.42 |
1449532800000 | 432.35 |
1449619200000 | 430.53 |
1449705600000 | 428.49 |
1449792000000 | 421.49 |
1450051200000 | 417.79 |
1450137600000 | 423.28 |
1450224000000 | 427.63 |
1450310400000 | 425.16 |
1450396800000 | 419.14 |
1450656000000 | 420.64 |
1450742400000 | 424.3 |
1450828800000 | 428.26 |
1450915200000 | 430.01 |
1451260800000 | 429.19 |
1451347200000 | 433.71 |
1451433600000 | 431.28 |
1451520000000 | 427.58 |
1451865600000 | 416.47 |
1451952000000 | 415.8399 |
1452038400000 | 410.39 |
1452124800000 | 401.77 |
1452211200000 | 398.75 |
1452470400000 | 397.47 |
1452556800000 | 398.42 |
1452643200000 | 397.85 |
1452729600000 | 396.3399 |
1452816000000 | 390.14 |
1453075200000 | 387.23 |
1453161600000 | 390.85 |
1453248000000 | 379.25 |
1453334400000 | 380.3399 |
1453420800000 | 389.05 |
1453680000000 | 384.52 |
1453766400000 | 386.39 |
1453852800000 | 387.51 |
1453939200000 | 387.5899 |
1454025600000 | 394.95 |
1454284800000 | 393.6 |
1454371200000 | 384.16 |
1454457600000 | 381.97 |
1454544000000 | 384.96 |
1454630400000 | 380.04 |
1454889600000 | 373.27 |
1454976000000 | 370.69 |
1455062400000 | 372.22 |
1455148800000 | 361.69 |
1455235200000 | 369.22 |
1455494400000 | 374.63 |
1455580800000 | 376.27 |
1455667200000 | 383.72 |
1455753600000 | 384.99 |
1455840000000 | 382.04 |
1456099200000 | 386.19 |
1456185600000 | 381.66 |
1456272000000 | 378.32 |
1456358400000 | 384.17 |
1456444800000 | 386.17 |
1456704000000 | 384.62 |
1456790400000 | 393.16 |
1456876800000 | 397.49 |
1456963200000 | 400.7 |
1457049600000 | 401.73 |
1457308800000 | 400.86 |
1457395200000 | 398.24 |
1457481600000 | 399.56 |
1457568000000 | 398.71 |
1457654400000 | 410.24 |
1457913600000 | 409.5299 |
1458000000000 | 407.5899 |
1458086400000 | 407.79 |
1458172800000 | 415.74 |
1458259200000 | 415.74 |
1458518400000 | 414.63 |
1458604800000 | 413 |
1458691200000 | 409.63 |
1458777600000 | 404.17 |
1459209600000 | 408.37 |
1459296000000 | 414.57 |
1459382400000 | 413.42 |
1459468800000 | 410.56 |
1459728000000 | 409.96 |
1459814400000 | 402.56 |
1459900800000 | 404.7799 |
1459987200000 | 400.15 |
1460073600000 | 404.21 |
1460332800000 | 406.24 |
1460419200000 | 410.83 |
1460505600000 | 419.63 |
1460592000000 | 421.42 |
1460678400000 | 420.19 |
1460937600000 | 421 |
1461024000000 | 426.62 |
1461110400000 | 428.42 |
1461196800000 | 425.88 |
1461283200000 | 427.45 |
1461542400000 | 426.78 |
1461628800000 | 427.78 |
1461715200000 | 426.12 |
1461801600000 | 423.3 |
1461888000000 | 421.8 |
1462147200000 | 424.99 |
1462233600000 | 419.98 |
1462320000000 | 416.5899 |
1462406400000 | 415.66 |
1462492800000 | 413.88 |
1462752000000 | 413.5899 |
1462838400000 | 418.58 |
1462924800000 | 415.94 |
1463011200000 | 415.38 |
1463097600000 | 411.47 |
1463356800000 | 413.21 |
1463443200000 | 412.74 |
1463529600000 | 416.76 |
1463616000000 | 413.18 |
1463702400000 | 417.25 |
1463961600000 | 415.93 |
1464048000000 | 423.62 |
1464134400000 | 427.5 |
1464220800000 | 427.3 |
1464307200000 | 429.29 |
1464566400000 | 429.35 |
1464652800000 | 427.64 |
1464739200000 | 426.84 |
1464825600000 | 425.51 |
1464912000000 | 424.03 |
1465171200000 | 424.92 |
1465257600000 | 425.6 |
1465344000000 | 426.21 |
1465430400000 | 421.51 |
1465516800000 | 413.94 |
1465776000000 | 407.0899 |
1465862400000 | 402.07 |
1465948800000 | 402.25 |
1466035200000 | 400.72 |
1466121600000 | 404.5 |
1466380800000 | 414.44 |
1466467200000 | 416.75 |
1466553600000 | 418.73 |
1466640000000 | 426.8 |
1466726400000 | 393.18 |
1466985600000 | 376.26 |
1467072000000 | 385.07 |
1467158400000 | 396.27 |
1467244800000 | 402.75 |
1467331200000 | 403.63 |
1467590400000 | 402.24 |
1467676800000 | 392.88 |
1467763200000 | 387.97 |
1467849600000 | 389.17 |
1467936000000 | 393.89 |
1468195200000 | 397.72 |
1468281600000 | 404.39 |
1468368000000 | 404.92 |
1468454400000 | 408.67 |
1468540800000 | 407.83 |
1468800000000 | 409.12 |
1468886400000 | 406.95 |
1468972800000 | 408.94 |
1469059200000 | 407.5299 |
1469145600000 | 407.6 |
1469404800000 | 408.05 |
1469491200000 | 408.5899 |
1469577600000 | 409.73 |
1469664000000 | 408.97 |
1469750400000 | 412.25 |
1470009600000 | 411.33 |
1470096000000 | 409.69 |
1470182400000 | 410.25 |
1470268800000 | 409.8399 |
1470355200000 | 414.14 |
1470614400000 | 418.22 |
1470700800000 | 420.64 |
1470787200000 | 420.63 |
1470873600000 | 421.94 |
1470960000000 | 421.03 |
1471219200000 | 421.86 |
1471305600000 | 419.06 |
1471392000000 | 419.18 |
1471478400000 | 420.31 |
1471564800000 | 417.8 |
1471824000000 | 417.86 |
1471910400000 | 419.67 |
1471996800000 | 418.8399 |
1472083200000 | 418.61 |
1472169600000 | 418.25 |
1472428800000 | 418.9 |
1472515200000 | 421.92 |
1472601600000 | 423.33 |
1472688000000 | 424.36 |
1472774400000 | 428.5 |
1473033600000 | 429.13 |
1473120000000 | 430.21 |
1473206400000 | 430.1 |
1473292800000 | 430.1 |
1473379200000 | 425.8 |
1473638400000 | 425.47 |
1473724800000 | 419.57 |
1473811200000 | 418.96 |
1473897600000 | 422.56 |
1473984000000 | 418.12 |
1474243200000 | 421.63 |
1474329600000 | 421.35 |
1474416000000 | 427.48 |
1474502400000 | 432.77 |
1474588800000 | 429.12 |
1474848000000 | 423.43 |
1474934400000 | 423.25 |
1475020800000 | 424.98 |
1475107200000 | 423.06 |
1475193600000 | 424.46 |
1475452800000 | 423.13 |
1475539200000 | 423.01 |
1475625600000 | 427.76 |
1475712000000 | 428.17 |
1475798400000 | 429.09 |
1476057600000 | 430.74 |
1476144000000 | 426.48 |
1476230400000 | 428.06 |
1476316800000 | 422.7 |
1476403200000 | 426.24 |
1476662400000 | 424.56 |
1476748800000 | 427.59 |
1476835200000 | 428.62 |
1476921600000 | 426.13 |
1477008000000 | 424.05 |
1477267200000 | 426.04 |
1477353600000 | 425.27 |
1477440000000 | 427.03 |
1477526400000 | 426.8 |
1477612800000 | 425.74 |
1477872000000 | 425.25 |
1477958400000 | 423.71 |
1478044800000 | 420.12 |
1478131200000 | 421.79 |
1478217600000 | 417.07 |
1478476800000 | 424.25 |
1478563200000 | 427.02 |
1478649600000 | 432.53 |
1478736000000 | 445.46 |
1478822400000 | 446.54 |
1479081600000 | 448.58 |
1479168000000 | 447.94 |
1479254400000 | 445.6 |
1479340800000 | 447.92 |
1479427200000 | 445.06 |
1479686400000 | 447.44 |
1479772800000 | 450.01 |
1479859200000 | 448.83 |
1479945600000 | 449.88 |
1480032000000 | 450.72 |
1480291200000 | 446.8 |
1480377600000 | 448.22 |
1480464000000 | 448.32 |
1480550400000 | 451.84 |
1480636800000 | 450.04 |
1480896000000 | 453.3 |
1480982400000 | 457.52 |
1481068800000 | 465.42 |
1481155200000 | 465.95 |
1481241600000 | 464.95 |
1481500800000 | 464.69 |
1481587200000 | 466.93 |
1481673600000 | 464.38 |
1481760000000 | 462.3 |
1481846400000 | 461.18 |
1482105600000 | 460.86 |
1482192000000 | 462.3 |
1482278400000 | 463.09 |
1482364800000 | 462.34 |
1482451200000 | 462.33 |
1482796800000 | 462.08 |
1482883200000 | 458.9 |
1482969600000 | 459.04 |
1483056000000 | 460.77 |
1483315200000 | 461.29 |
1483401600000 | 461.7 |
1483488000000 | 466.41 |
1483574400000 | 466.85 |
1483660800000 | 467.27 |
1483920000000 | 463.59 |
1484006400000 | 463.65 |
1484092800000 | 462.88 |
1484179200000 | 462.84 |
1484265600000 | 465.16 |
1484524800000 | 462.22 |
1484611200000 | 462.42 |
1484697600000 | 463.69 |
1484784000000 | 460.96 |
1484870400000 | 462.99 |
1485129600000 | 461.77 |
1485216000000 | 464.62 |
1485302400000 | 472.06 |
1485388800000 | 473.36 |
1485475200000 | 472.58 |
1485734400000 | 468.75 |
1485820800000 | 468.2 |
1485907200000 | 467.63 |
1485993600000 | 467.31 |
1486080000000 | 471.22 |
1486339200000 | 468.6 |
1486425600000 | 467.65 |
1486512000000 | 467.9 |
1486598400000 | 470.47 |
1486684800000 | 472.25 |
1486944000000 | 475.31 |
1487030400000 | 475.94 |
1487116800000 | 476.86 |
1487203200000 | 478.82 |
1487289600000 | 478.19 |
1487548800000 | 478.85 |
1487635200000 | 479.09 |
1487721600000 | 479.5 |
1487808000000 | 481.15 |
1487894400000 | 477.68 |
1488153600000 | 477.55 |
1488240000000 | 477.18 |
1488326400000 | 484.28 |
1488412800000 | 481.75 |
1488499200000 | 483.6 |
1488758400000 | 482.34 |
1488844800000 | 481.12 |
1488931200000 | 480.33 |
1489017600000 | 482.01 |
1489104000000 | 484.72 |
1489363200000 | 485.57 |
1489449600000 | 484.01 |
1489536000000 | 485.83 |
1489622400000 | 489.25 |
1489708800000 | 488.02 |
1489968000000 | 487.25 |
1490054400000 | 483.62 |
1490140800000 | 479.47 |
1490227200000 | 481.36 |
1490313600000 | 480.17 |
1490572800000 | 479.33 |
1490659200000 | 483.16 |
1490745600000 | 479.9 |
1490832000000 | 482.11 |
1490918400000 | 479.94 |
1491177600000 | 477.26 |
1491264000000 | 477.88 |
1491350400000 | 475.84 |
1491436800000 | 476.87 |
1491523200000 | 475.43 |
1491782400000 | 476.51 |
1491868800000 | 476.72 |
1491955200000 | 474.75 |
1492041600000 | 472.05 |
1492473600000 | 472.29 |
1492560000000 | 471.28 |
1492646400000 | 475.65 |
1492732800000 | 474.21 |
1492992000000 | 484.24 |
1493078400000 | 487.46 |
1493164800000 | 488.43 |
1493251200000 | 489.06 |
1493337600000 | 486.95 |
1493596800000 | 488.37 |
1493683200000 | 489.7 |
1493769600000 | 491.12 |
1493856000000 | 494.88 |
1493942400000 | 495.97 |
1494201600000 | 494.51 |
1494288000000 | 492.65 |
1494374400000 | 493.36 |
1494460800000 | 490.85 |
1494547200000 | 489.67 |
1494806400000 | 492.46 |
1494892800000 | 493.29 |
1494979200000 | 487.41 |
1495065600000 | 487.04 |
1495152000000 | 490.52 |
1495411200000 | 493.42 |
1495497600000 | 494.43 |
1495584000000 | 494.36 |
1495670400000 | 496.44 |
1495756800000 | 495.15 |
1496016000000 | 495.41 |
1496102400000 | 494.66 |
1496188800000 | 496.55 |
1496275200000 | 500.33 |
1496361600000 | 501.99 |
1496620800000 | 500.32 |
1496707200000 | 496.11 |
1496793600000 | 497.16 |
1496880000000 | 499.7 |
1496966400000 | 504.71 |
1497225600000 | 505.59 |
1497312000000 | 508 |
1497398400000 | 510.15 |
1497484800000 | 506.17 |
1497571200000 | 509.97 |
1497830400000 | 512.03 |
1497916800000 | 509.1 |
1498003200000 | 505.06 |
1498089600000 | 502.46 |
1498176000000 | 502.01 |
1498435200000 | 503.38 |
1498521600000 | 503.51 |
1498608000000 | 509.06 |
1498694400000 | 509.61 |
1498780800000 | 508.17 |
1499040000000 | 512.49 |
1499126400000 | 512.4299 |
1499212800000 | 512.38 |
1499299200000 | 513.2 |
1499385600000 | 515.41 |
1499644800000 | 516.2 |
1499731200000 | 514 |
1499817600000 | 517.2 |
1499904000000 | 519.91 |
1499990400000 | 520.49 |
1500249600000 | 521.1 |
1500336000000 | 520.69 |
1500422400000 | 522.35 |
1500508800000 | 524.12 |
1500595200000 | 523.53 |
1500854400000 | 523.4299 |
1500940800000 | 528 |
1501027200000 | 526.41 |
1501113600000 | 527.39 |
1501200000000 | 529.36 |
1501459200000 | 532.41 |
1501545600000 | 537.07 |
1501632000000 | 539.13 |
1501718400000 | 538.5 |
1501804800000 | 537.46 |
1502064000000 | 536.94 |
1502150400000 | 535.97 |
1502236800000 | 533.63 |
1502323200000 | 527.65 |
1502409600000 | 524.13 |
1502668800000 | 527.89 |
1502755200000 | 527.32 |
1502841600000 | 529.12 |
1502928000000 | 524.1 |
1503014400000 | 522.6799 |
1503273600000 | 522.39 |
1503360000000 | 524.38 |
1503446400000 | 522.53 |
1503532800000 | 522.7 |
1503619200000 | 525.62 |
1503878400000 | 523.54 |
1503964800000 | 520.6 |
1504051200000 | 520.15 |
1504137600000 | 521.96 |
1504224000000 | 523.45 |
1504483200000 | 522.4 |
1504569600000 | 515.36 |
1504656000000 | 515.29 |
1504742400000 | 510.31 |
1504828800000 | 516.22 |
1505088000000 | 523.84 |
1505174400000 | 527.32 |
1505260800000 | 525.86 |
1505347200000 | 523.52 |
1505433600000 | 525.15 |
1505692800000 | 527.05 |
1505779200000 | 529.34 |
1505865600000 | 531.53 |
1505952000000 | 530.24 |
1506038400000 | 531.5599 |
1506297600000 | 529.41 |
1506384000000 | 525.87 |
1506470400000 | 529.61 |
1506556800000 | 531 |
1506643200000 | 533.54 |
1506902400000 | 535.44 |
1506988800000 | 535.32 |
1507075200000 | 535.8 |
1507161600000 | 536.72 |
1507248000000 | 538.77 |
1507507200000 | 538.87 |
1507593600000 | 541.2 |
1507680000000 | 541.5 |
1507766400000 | 541.57 |
1507852800000 | 543.75 |
1508112000000 | 544.63 |
1508198400000 | 542.46 |
1508284800000 | 544.1 |
1508371200000 | 547.92 |
1508457600000 | 549.0599 |
1508716800000 | 548.1799 |
1508803200000 | 548.45 |
1508889600000 | 547.41 |
1508976000000 | 549.54 |
1509062400000 | 546.52 |
1509321600000 | 545.86 |
1509408000000 | 544.73 |
1509494400000 | 547.52 |
1509580800000 | 549.88 |
1509667200000 | 545.98 |
1509926400000 | 546.02 |
1510012800000 | 545.44 |
1510099200000 | 544.72 |
1510185600000 | 546.22 |
1510272000000 | 545.53 |
1510531200000 | 545.5 |
1510617600000 | 545.83 |
1510704000000 | 544.88 |
1510790400000 | 544.7 |
1510876800000 | 545.34 |
1511136000000 | 544.5 |
1511222400000 | 547.79 |
1511308800000 | 546.65 |
1511395200000 | 546.66 |
1511481600000 | 548.74 |
1511740800000 | 548.26 |
1511827200000 | 551.62 |
1511913600000 | 557.0599 |
1512000000000 | 557.65 |
1512086400000 | 556.11 |
1512345600000 | 558.92 |
1512432000000 | 555.19 |
1512518400000 | 553.35 |
1512604800000 | 552.22 |
1512691200000 | 554 |
1512950400000 | 555.15 |
1513036800000 | 556.58 |
1513123200000 | 554.6 |
1513209600000 | 552.24 |
1513296000000 | 554.57 |
1513555200000 | 559.02 |
1513641600000 | 557.32 |
1513728000000 | 556.61 |
1513814400000 | 556.96 |
1513900800000 | 555.78 |
1514332800000 | 557.5599 |
1514419200000 | 559.54 |
1514505600000 | 560.28 |
1514851200000 | 558.01 |
1514937600000 | 559.39 |
1515024000000 | 564.32 |
1515110400000 | 566.83 |
1515369600000 | 565.98 |
1515456000000 | 568.08 |
1515542400000 | 572.97 |
1515628800000 | 575.33 |
1515715200000 | 579.73 |
1515974400000 | 582.6 |
1516060800000 | 581.39 |
1516147200000 | 585.98 |
1516233600000 | 585.28 |
1516320000000 | 587.35 |
1516579200000 | 589.99 |
1516665600000 | 591.96 |
1516752000000 | 595.3 |
1516838400000 | 596.26 |
1516924800000 | 597.21 |
1517184000000 | 593.15 |
1517270400000 | 587.89 |
1517356800000 | 587.28 |
1517443200000 | 589.55 |
1517529600000 | 581.29 |
1517788800000 | 564.98 |
1517875200000 | 555.41 |
1517961600000 | 559.51 |
1518048000000 | 545.96 |
1518134400000 | 546.03 |
1518393600000 | 551 |
1518480000000 | 552.14 |
1518566400000 | 560.09 |
1518652800000 | 566.12 |
1518739200000 | 567.34 |
1518998400000 | 566.76 |
1519084800000 | 566.14 |
1519171200000 | 565.19 |
1519257600000 | 562.5 |
1519344000000 | 566.12 |
1519603200000 | 570.95 |
1519689600000 | 569.99 |
1519776000000 | 563.72 |
1519862400000 | 555.95 |
1519948800000 | 552.63 |
1520208000000 | 556.58 |
1520294400000 | 561.4 |
1520380800000 | 560.16 |
1520467200000 | 562.67 |
1520553600000 | 570.85 |
1520812800000 | 570.84 |
1520899200000 | 567.6799 |
1520985600000 | 564.99 |
1521072000000 | 567.37 |
1521158400000 | 566.69 |
1521417600000 | 563.08 |
1521504000000 | 567.3099 |
1521590400000 | 566.24 |
1521676800000 | 555.89 |
1521763200000 | 545.03 |
1522022400000 | 553.07 |
1522108800000 | 551.15 |
1522195200000 | 552.21 |
1522281600000 | 553.69 |
1522713600000 | 551 |
1522800000000 | 552.51 |
1522886400000 | 555.58 |
1522972800000 | 550.85 |
1523232000000 | 553.0599 |
1523318400000 | 558.82 |
1523404800000 | 558.03 |
1523491200000 | 561.55 |
1523577600000 | 561.36 |
1523836800000 | 563.2 |
1523923200000 | 564.55 |
1524009600000 | 566.98 |
1524096000000 | 568.4 |
1524182400000 | 566.85 |
1524441600000 | 568.09 |
1524528000000 | 566.05 |
1524614400000 | 564.27 |
1524700800000 | 565.0599 |
1524787200000 | 566.65 |
1525046400000 | 564.14 |
1525132800000 | 563.27 |
1525219200000 | 556.95 |
1525305600000 | 552.41 |
1525392000000 | 556.61 |
1525651200000 | 558.42 |
1525737600000 | 558.12 |
1525824000000 | 560.47 |
1525910400000 | 562.98 |
1525996800000 | 564.72 |
1526256000000 | 564.16 |
1526342400000 | 562.27 |
1526428800000 | 561.13 |
1526515200000 | 562.78 |
1526601600000 | 562.39 |
1526860800000 | 564.53 |
1526947200000 | 565.92 |
1527033600000 | 557.9299 |
1527120000000 | 555.71 |
1527206400000 | 553.87 |
1527465600000 | 553.4 |
1527552000000 | 539.37 |
1527638400000 | 544.15 |
1527724800000 | 542.1 |
1527811200000 | 545.69 |
1528070400000 | 548.92 |
1528156800000 | 546.03 |
1528243200000 | 549.66 |
1528329600000 | 552.2 |
1528416000000 | 551.59 |
1528675200000 | 553.49 |
1528761600000 | 551.55 |
1528848000000 | 550.49 |
1528934400000 | 547.85 |
1529020800000 | 544.1 |
1529280000000 | 541.62 |
1529366400000 | 538.61 |
1529452800000 | 537 |
1529539200000 | 532.99 |
1529625600000 | 536.51 |
1529884800000 | 530.84 |
1529971200000 | 530.08 |
1530057600000 | 524.74 |
1530144000000 | 525.55 |
1530230400000 | 528.92 |
1530489600000 | 526.85 |
1530576000000 | 528.65 |
1530662400000 | 528.73 |
1530748800000 | 531.33 |
1530835200000 | 533.12 |
1531094400000 | 540.12 |
1531180800000 | 539.32 |
1531267200000 | 534.1799 |
1531353600000 | 534.92 |
1531440000000 | 535.6 |
1531699200000 | 538.51 |
1531785600000 | 538.9299 |
1531872000000 | 544.88 |
1531958400000 | 539.87 |
1532044800000 | 539.84 |
1532304000000 | 542.63 |
1532390400000 | 546.21 |
1532476800000 | 544.11 |
1532563200000 | 547.13 |
1532649600000 | 548.83 |
1532908800000 | 552.45 |
1532995200000 | 552.61 |
1533081600000 | 551.84 |
1533168000000 | 546.97 |
1533254400000 | 548.62 |
1533513600000 | 550.55 |
1533600000000 | 553.13 |
1533686400000 | 554.21 |
1533772800000 | 554.6799 |
1533859200000 | 546.72 |
1534118400000 | 543.92 |
1534204800000 | 543.75 |
1534291200000 | 540.17 |
1534377600000 | 546.21 |
1534464000000 | 547.42 |
1534723200000 | 549.46 |
1534809600000 | 553.23 |
1534896000000 | 552.83 |
1534982400000 | 550.54 |
1535068800000 | 552.3099 |
1535328000000 | 557.86 |
1535414400000 | 558.41 |
1535500800000 | 559.4299 |
1535587200000 | 556.02 |
1535673600000 | 553.58 |
1535932800000 | 554.1799 |
1536019200000 | 552.98 |
1536105600000 | 553.61 |
1536192000000 | 552.3 |
1536278400000 | 550.5599 |
1536537600000 | 550.36 |
1536624000000 | 549.15 |
1536710400000 | 549.09 |
1536796800000 | 552.14 |
1536883200000 | 556.92 |
1537142400000 | 557.11 |
1537228800000 | 560.91 |
1537315200000 | 567.54 |
1537401600000 | 572.79 |
1537488000000 | 576.92 |
1537747200000 | 573.26 |
1537833600000 | 573.78 |
1537920000000 | 572.41 |
1538006400000 | 571.08 |
1538092800000 | 566.48 |
1538352000000 | 565.82 |
1538438400000 | 562.98 |
1538524800000 | 562.82 |
1538611200000 | 566.13 |
1538697600000 | 564.44 |
1538956800000 | 564.51 |
1539043200000 | 565.21 |
1539129600000 | 554.83 |
1539216000000 | 536.33 |
1539302400000 | 536.66 |
1539561600000 | 534.16 |
1539648000000 | 539.82 |
1539734400000 | 541.85 |
1539820800000 | 538.6 |
1539907200000 | 539.91 |
1540166400000 | 536.24 |
1540252800000 | 528.97 |
1540339200000 | 518.73 |
1540425600000 | 519.47 |
1540512000000 | 514.96 |
1540771200000 | 517.88 |
1540857600000 | 522.95 |
1540944000000 | 528.4299 |
1541030400000 | 532.3099 |
1541116800000 | 536.07 |
1541376000000 | 540.95 |
1541462400000 | 544.17 |
1541548800000 | 550.16 |
1541635200000 | 552.54 |
1541721600000 | 550.46 |
1541980800000 | 542.65 |
1542067200000 | 545.77 |
1542153600000 | 539.62 |
1542240000000 | 539.03 |
1542326400000 | 541.22 |
1542585600000 | 542.48 |
1542672000000 | 530.94 |
1542758400000 | 531.98 |
1542844800000 | 530.94 |
1542931200000 | 528.89 |
1543190400000 | 535.97 |
1543276800000 | 535.71 |
1543363200000 | 540.9299 |
1543449600000 | 541.5 |
1543536000000 | 540.86 |
1543795200000 | 545.95 |
1543881600000 | 533.6799 |
1543968000000 | 528.04 |
1544054400000 | 517.15 |
1544140800000 | 513.41 |
1544400000000 | 506.53 |
1544486400000 | 503.73 |
1544572800000 | 509.32 |
1544659200000 | 508.76 |
1544745600000 | 503.97 |
1545004800000 | 500.11 |
1545091200000 | 499.37 |
1545177600000 | 500.64 |
1545264000000 | 495.98 |
1545350400000 | 491.74 |
1545609600000 | 485.77 |
1545868800000 | 497.18 |
1545955200000 | 502.41 |
1546214400000 | 506.48 |
1546387200000 | 501.95 |
1546473600000 | 493.72 |
1546560000000 | 504.86 |
1546819200000 | 506.61 |
1546905600000 | 508.23 |
1546992000000 | 513.42 |
1547078400000 | 516.92 |
1547164800000 | 517.4 |
1547424000000 | 518.45 |
1547510400000 | 521.22 |
1547596800000 | 525.4 |
1547683200000 | 526.03 |
1547769600000 | 534.64 |
1548028800000 | 534.17 |
1548115200000 | 529.1799 |
1548201600000 | 529.08 |
1548288000000 | 530.53 |
1548374400000 | 533.67 |
1548633600000 | 531.61 |
1548720000000 | 530.57 |
1548806400000 | 533.75 |
1548892800000 | 537 |
1548979200000 | 540.92 |
1549238400000 | 542.35 |
1549324800000 | 543.84 |
1549411200000 | 542.88 |
1549497600000 | 537.85 |
1549584000000 | 535.23 |
1549843200000 | 537.03 |
1549929600000 | 542.08 |
1550016000000 | 544.48 |
1550102400000 | 538.25 |
1550188800000 | 544.84 |
1550448000000 | 546.71 |
1550534400000 | 549.38 |
1550620800000 | 553.66 |
1550707200000 | 552.69 |
1550793600000 | 552.29 |
1551052800000 | 555.85 |
1551139200000 | 555.65 |
1551225600000 | 556.29 |
1551312000000 | 557.75 |
1551398400000 | 560.46 |
1551657600000 | 558.26 |
1551744000000 | 555.41 |
1551830400000 | 554.16 |
1551916800000 | 548 |
1552003200000 | 543.76 |
1552262400000 | 549.13 |
1552348800000 | 551.85 |
1552435200000 | 554.63 |
1552521600000 | 556.69 |
1552608000000 | 561.55 |
1552867200000 | 564.64 |
1552953600000 | 562.8 |
1553040000000 | 555.7 |
1553126400000 | 556.87 |
1553212800000 | 549.98 |
1553472000000 | 547.76 |
1553558400000 | 550.46 |
1553644800000 | 550.74 |
1553731200000 | 550.52 |
1553817600000 | 553.42 |
1554076800000 | 561.1799 |
1554163200000 | 561.3 |
1554249600000 | 566.03 |
1554336000000 | 565.19 |
1554422400000 | 566.61 |
1554681600000 | 565.84 |
1554768000000 | 563.89 |
1554854400000 | 565.09 |
1554940800000 | 569.01 |
1555027200000 | 573.8099 |
1555286400000 | 574.92 |
1555372800000 | 581.83 |
1555459200000 | 580.79 |
1555545600000 | 579.63 |
1555977600000 | 579.61 |
1556064000000 | 577.26 |
1556150400000 | 578.02 |
1556236800000 | 581.33 |
1556496000000 | 583.91 |
1556582400000 | 586.66 |
1556668800000 | 585.5599 |
1556755200000 | 585.04 |
1556841600000 | 588.19 |
1557100800000 | 582.05 |
1557187200000 | 576.58 |
1557273600000 | 575.2 |
1557360000000 | 571.22 |
1557446400000 | 574.8 |
1557705600000 | 566.79 |
1557792000000 | 568.87 |
1557878400000 | 571.62 |
1557964800000 | 577.39 |
1558051200000 | 574.73 |
1558310400000 | 573.97 |
1558396800000 | 577.0599 |
1558483200000 | 575.73 |
1558569600000 | 569.02 |
1558656000000 | 573.47 |
1558915200000 | 573.92 |
1559001600000 | 571.0599 |
1559088000000 | 567.49 |
1559174400000 | 568.92 |
1559260800000 | 563.32 |
1559520000000 | 566.55 |
1559606400000 | 574.61 |
1559692800000 | 579.72 |
1559779200000 | 581.55 |
1559865600000 | 586.16 |
1560124800000 | 587.05 |
1560211200000 | 588.15 |
1560297600000 | 584.66 |
1560384000000 | 585 |
1560470400000 | 584.02 |
1560729600000 | 582.58 |
1560816000000 | 586.91 |
1560902400000 | 591.57 |
1560988800000 | 597.1 |
1561075200000 | 595.34 |
1561334400000 | 597.22 |
1561420800000 | 596.65 |
1561507200000 | 593.72 |
1561593600000 | 597.4299 |
1561680000000 | 601.39 |
1561939200000 | 605.42 |
1562025600000 | 608.79 |
1562112000000 | 613.33 |
1562198400000 | 614.05 |
1562284800000 | 612.09 |
1562544000000 | 610.29 |
1562630400000 | 609.69 |
1562716800000 | 607.75 |
1562803200000 | 607.28 |
1562889600000 | 610.04 |
1563148800000 | 610.78 |
1563235200000 | 609.57 |
1563321600000 | 603.94 |
1563408000000 | 604.8 |
1563494400000 | 603.86 |
1563753600000 | 601.34 |
1563840000000 | 601.9299 |
1563926400000 | 603.78 |
1564012800000 | 600.97 |
1564099200000 | 601.37 |
1564358400000 | 598.78 |
1564444800000 | 594.4299 |
1564531200000 | 592.05 |
1564617600000 | 584.41 |
1564704000000 | 578.6 |
1564963200000 | 566.02 |
1565049600000 | 568.79 |
1565136000000 | 568.37 |
1565222400000 | 575.79 |
1565308800000 | 573.05 |
1565568000000 | 568.92 |
1565654400000 | 571.11 |
1565740800000 | 559.13 |
1565827200000 | 560.94 |
1565913600000 | 566.2 |
1566172800000 | 571.07 |
1566259200000 | 566.3 |
1566345600000 | 568.13 |
1566432000000 | 568.78 |
1566518400000 | 561.75 |
1566777600000 | 564.11 |
1566864000000 | 561.8099 |
1566950400000 | 560.5599 |
1567036800000 | 565.41 |
1567123200000 | 566.28 |
1567382400000 | 565.6799 |
1567468800000 | 563.05 |
1567555200000 | 571.26 |
1567641600000 | 577.9299 |
1567728000000 | 581.03 |
1567987200000 | 585.42 |
1568073600000 | 588.04 |
1568160000000 | 592.23 |
1568246400000 | 594.1 |
1568332800000 | 598.92 |
1568592000000 | 593.26 |
1568678400000 | 593.94 |
1568764800000 | 595.13 |
1568851200000 | 595.42 |
1568937600000 | 593.26 |
1569196800000 | 592.47 |
1569283200000 | 591.57 |
1569369600000 | 590.4299 |
1569456000000 | 591.2 |
1569542400000 | 592.07 |
1569801600000 | 592.17 |
1569888000000 | 585.89 |
1569974400000 | 575.99 |
1570060800000 | 577 |
1570147200000 | 583.01 |
1570406400000 | 582.03 |
1570492800000 | 573.87 |
1570579200000 | 575.66 |
1570665600000 | 578.58 |
1570752000000 | 589.08 |
1571011200000 | 587.16 |
1571097600000 | 592.8 |
1571184000000 | 592.16 |
1571270400000 | 593.72 |
1571356800000 | 595.55 |
1571616000000 | 600.96 |
1571702400000 | 596.99 |
1571788800000 | 598 |
1571875200000 | 598.59 |
1571961600000 | 596.07 |
1572220800000 | 597.58 |
1572307200000 | 599.97 |
1572393600000 | 600.02 |
1572480000000 | 600.1799 |
1572566400000 | 604.08 |
1572825600000 | 607.34 |
1572912000000 | 609.11 |
1572998400000 | 613.21 |
1573084800000 | 616.21 |
1573171200000 | 614 |
1573430400000 | 612.44 |
1573516800000 | 613.6799 |
1573603200000 | 609.11 |
1573689600000 | 607.78 |
1573776000000 | 610.8 |
1574035200000 | 610.92 |
1574121600000 | 611.87 |
1574208000000 | 607.64 |
1574294400000 | 604.49 |
1574380800000 | 606.91 |
1574640000000 | 610.12 |
1574726400000 | 611.38 |
1574812800000 | 614.1799 |
1574899200000 | 615.14 |
1574985600000 | 612.6 |
1575244800000 | 608.73 |
1575331200000 | 602.59 |
1575417600000 | 606.13 |
1575504000000 | 607.27 |
1575590400000 | 612.86 |
1575849600000 | 613.8099 |
1575936000000 | 612.66 |
1576022400000 | 612.61 |
1576108800000 | 620.1 |
1576195200000 | 624.65 |
1576454400000 | 628.13 |
1576540800000 | 629.96 |
1576627200000 | 626.74 |
1576713600000 | 625.16 |
1576800000000 | 627.34 |
1577059200000 | 624.47 |
1577145600000 | 624.38 |
1577404800000 | 627.65 |
1577664000000 | 627.5599 |
1577750400000 | 628.89 |
1577923200000 | 634.69 |
1578009600000 | 631.1799 |
1578268800000 | 629.57 |
1578355200000 | 629.12 |
1578441600000 | 628.34 |
1578528000000 | 632.97 |
1578614400000 | 630.96 |
1578873600000 | 632.27 |
1578960000000 | 631.1799 |
1579046400000 | 629.61 |
1579132800000 | 633.21 |
1579219200000 | 636.54 |
1579478400000 | 636.26 |
1579564800000 | 631.5599 |
1579651200000 | 633.52 |
1579737600000 | 630.4 |
1579824000000 | 629.42 |
1580083200000 | 618.7 |
1580169600000 | 623.88 |
1580256000000 | 624.51 |
1580342400000 | 626.29 |
1580428800000 | 619.77 |
1580688000000 | 621.67 |
1580774400000 | 626.07 |
1580860800000 | 637.21 |
1580947200000 | 641.09 |
1581033600000 | 639.09 |
1581292800000 | 639.11 |
1581379200000 | 642.73 |
1581465600000 | 643.11 |
1581552000000 | 642.26 |
1581638400000 | 642.94 |
1581897600000 | 643.5599 |
1581984000000 | 640.94 |
1582070400000 | 641.33 |
1582156800000 | 636.3 |
1582243200000 | 635.32 |
1582502400000 | 615.66 |
1582588800000 | 603.57 |
1582675200000 | 599.72 |
1582761600000 | 578.91 |
1582848000000 | 561.82 |
1583107200000 | 578.47 |
1583193600000 | 570.39 |
1583280000000 | 582.78 |
1583366400000 | 568.92 |
1583452800000 | 556.8 |
1583712000000 | 510.95 |
1583798400000 | 522.03 |
1583884800000 | 505.26 |
1583971200000 | 444.86 |
1584057600000 | 468.11 |
1584316800000 | 421.43 |
1584403200000 | 431 |
1584489600000 | 397.29 |
1584576000000 | 399 |
1584662400000 | 399.1 |
1584921600000 | 383.08 |
1585008000000 | 426.83 |
1585094400000 | 443.87 |
1585180800000 | 460.84 |
1585267200000 | 453.77 |
1585526400000 | 460.41 |
1585612800000 | 458.64 |
1585699200000 | 438.09 |
1585785600000 | 441.76 |
1585872000000 | 432.47 |
1586131200000 | 454.73 |
1586217600000 | 465.5 |
1586304000000 | 473.92 |
1586390400000 | 487.36 |
1586822400000 | 487.06 |
1586908800000 | 467.46 |
1586995200000 | 461.92 |
1587081600000 | 477.55 |
1587340800000 | 471.14 |
1587427200000 | 456.31 |
1587513600000 | 458.71 |
1587600000000 | 456.76 |
1587686400000 | 457.6 |
1587945600000 | 468.13 |
1588032000000 | 475.69 |
1588118400000 | 487.68 |
1588204800000 | 478.37 |
1588291200000 | 467.96 |
1588550400000 | 457.43 |
1588636800000 | 459.39 |
1588723200000 | 452.76 |
1588809600000 | 459.05 |
1588896000000 | 466.62 |
1589155200000 | 463.12 |
1589241600000 | 457.17 |
1589328000000 | 444.08 |
1589414400000 | 442.19 |
1589500800000 | 443.37 |
1589760000000 | 459.11 |
1589846400000 | 458.74 |
1589932800000 | 463.25 |
1590019200000 | 463.46 |
1590105600000 | 458.34 |
1590364800000 | 460.61 |
1590451200000 | 476.83 |
1590537600000 | 487.75 |
1590624000000 | 489.39 |
1590710400000 | 482.89 |
1590969600000 | 487.19 |
1591056000000 | 498.42 |
1591142400000 | 519.32 |
1591228800000 | 524.9 |
1591315200000 | 543.52 |
1591574400000 | 549.37 |
1591660800000 | 540.15 |
1591747200000 | 529.95 |
1591833600000 | 498.99 |
1591920000000 | 502 |
1592179200000 | 503.24 |
1592265600000 | 512.62 |
1592352000000 | 509.55 |
1592438400000 | 509.38 |
1592524800000 | 504.21 |
1592784000000 | 504.74 |
1592870400000 | 510.95 |
1592956800000 | 498.01 |
1593043200000 | 502.86 |
1593129600000 | 494.19 |
1593388800000 | 496.89 |
1593475200000 | 502.43 |
1593561600000 | 499.33 |
1593648000000 | 504.71 |
1593734400000 | 504.19 |
1593993600000 | 514.4299 |
1594080000000 | 508.04 |
1594166400000 | 508.64 |
1594252800000 | 500.69 |
1594339200000 | 509.72 |
1594598400000 | 512.4 |
1594684800000 | 520.4 |
1594771200000 | 526.19 |
1594857600000 | 528.77 |
1594944000000 | 526.26 |
1595203200000 | 525.79 |
1595289600000 | 531.49 |
1595376000000 | 533.24 |
1595462400000 | 532.52 |
1595548800000 | 529.59 |
1595808000000 | 528.99 |
1595894400000 | 529.01 |
1595980800000 | 532.96 |
1596067200000 | 523.14 |
1596153600000 | 521.87 |
1596412800000 | 525.8 |
1596499200000 | 528.17 |
1596585600000 | 534.73 |
1596672000000 | 532.22 |
1596758400000 | 537.72 |
1597017600000 | 542.89 |
1597104000000 | 549.07 |
1597190400000 | 551.61 |
1597276800000 | 548.99 |
1597363200000 | 548.36 |
1597622400000 | 542.79 |
1597708800000 | 543.4 |
1597795200000 | 543.89 |
1597881600000 | 538.15 |
1597968000000 | 537.19 |
1598227200000 | 547.41 |
1598313600000 | 548.32 |
1598400000000 | 549.53 |
1598486400000 | 551.38 |
1598572800000 | 557.23 |
1598832000000 | 552.44 |
1598918400000 | 552.75 |
1599004800000 | 556.87 |
1599091200000 | 550.66 |
1599177600000 | 546.97 |
1599436800000 | 551.99 |
1599523200000 | 544.6 |
1599609600000 | 551.64 |
1599696000000 | 547.57 |
1599782400000 | 548.5 |
1600041600000 | 552.69 |
1600128000000 | 550.4 |
1600214400000 | 552.19 |
1600300800000 | 547.23 |
1600387200000 | 546.51 |
1600646400000 | 530.08 |
1600732800000 | 526.5 |
1600819200000 | 520.14 |
1600905600000 | 516.32 |
1600992000000 | 517.21 |
1601251200000 | 529.16 |
1601337600000 | 524.3099 |
1601424000000 | 525.58 |
1601510400000 | 524.8099 |
1601596800000 | 527.01 |
1601856000000 | 537.39 |
1601942400000 | 537.04 |
1602028800000 | 539.02 |
1602115200000 | 543.52 |
1602201600000 | 544.17 |
1602460800000 | 549.41 |
1602547200000 | 539.29 |
1602633600000 | 537.64 |
1602720000000 | 531.82 |
1602806400000 | 533.05 |
1603065600000 | 530.7 |
1603152000000 | 531.73 |
1603238400000 | 534.65 |
1603324800000 | 536.58 |
1603411200000 | 540.22 |
1603670400000 | 530.28 |
1603756800000 | 520.76 |
1603843200000 | 508.67 |
1603929600000 | 506.69 |
1604016000000 | 505.66 |
1604275200000 | 514.55 |
1604361600000 | 528.21 |
1604448000000 | 529.87 |
1604534400000 | 538.36 |
1604620800000 | 540.69 |
1604880000000 | 571.15 |
1604966400000 | 589.36 |
1605052800000 | 586.41 |
1605139200000 | 578.33 |
1605225600000 | 584.98 |
1605484800000 | 599.5599 |
1605571200000 | 603.84 |
1605657600000 | 603.17 |
1605744000000 | 598.42 |
1605830400000 | 596.97 |
1606089600000 | 599.03 |
1606176000000 | 610.59 |
1606262400000 | 608.11 |
1606348800000 | 606.91 |
1606435200000 | 604.41 |
1606694400000 | 594.19 |
1606780800000 | 605.3 |
1606867200000 | 607.14 |
1606953600000 | 608.8 |
1607040000000 | 612.55 |
1607299200000 | 605.71 |
1607385600000 | 605.39 |
1607472000000 | 607.49 |
1607558400000 | 607.76 |
1607644800000 | 601.65 |
1607904000000 | 599.98 |
1607990400000 | 606.15 |
1608076800000 | 610.94 |
1608163200000 | 614.7 |
1608249600000 | 608 |
1608508800000 | 601.45 |
1608595200000 | 599.3 |
1608681600000 | 607.29 |
1608768000000 | 610.17 |
1609113600000 | 615.01 |
1609200000000 | 616.07 |
1609286400000 | 618.52 |
1609372800000 | 620.67 |
1609718400000 | 615.23 |
1609804800000 | 614.59 |
1609891200000 | 629.42 |
1609977600000 | 632.69 |
1610064000000 | 634.2 |
1610323200000 | 629.0599 |
1610409600000 | 634.77 |
1610496000000 | 635.02 |
1610582400000 | 636.08 |
1610668800000 | 634.67 |
1610928000000 | 633.59 |
1611014400000 | 639.01 |
1611100800000 | 637.95 |
1611187200000 | 635.07 |
1611273600000 | 626.35 |
1611532800000 | 623.11 |
1611619200000 | 622.16 |
1611705600000 | 609.63 |
1611792000000 | 610.48 |
1611878400000 | 599.2 |
1612137600000 | 604.35 |
1612224000000 | 613.17 |
1612310400000 | 615.61 |
1612396800000 | 623.5 |
1612483200000 | 628.38 |
1612742400000 | 633.47 |
1612828800000 | 637.72 |
1612915200000 | 640.44 |
1613001600000 | 641.55 |
1613088000000 | 642.07 |
1613347200000 | 646.11 |
1613433600000 | 648.41 |
1613520000000 | 648.55 |
1613606400000 | 641.92 |
1613692800000 | 645.38 |
1613952000000 | 651.5599 |
1614038400000 | 656.79 |
1614124800000 | 660.32 |
1614211200000 | 657.69 |
1614297600000 | 644.01 |
1614556800000 | 658.1 |
1614643200000 | 659.96 |
1614729600000 | 664.98 |
1614816000000 | 658.89 |
1614902400000 | 663.25 |
1615161600000 | 672.78 |
1615248000000 | 675.03 |
1615334400000 | 679.51 |
1615420800000 | 679.52 |
1615507200000 | 679.77 |
1615766400000 | 678.6 |
1615852800000 | 674.1799 |
1615939200000 | 673.28 |
1616025600000 | 679.34 |
1616112000000 | 672.35 |
1616371200000 | 667.2 |
1616457600000 | 663.4 |
1616544000000 | 662.13 |
1616630400000 | 668.38 |
1616716800000 | 673.38 |
1616976000000 | 674.07 |
1617062400000 | 677.87 |
1617148800000 | 670.7 |
1617235200000 | 676.3 |
1617667200000 | 681.85 |
1617753600000 | 684.1799 |
1617840000000 | 684.99 |
1617926400000 | 685.52 |
1618185600000 | 688.0599 |
1618272000000 | 689.11 |
1618358400000 | 689.86 |
1618444800000 | 691.21 |
1618531200000 | 695.01 |
1618790400000 | 695.1 |
1618876800000 | 686.48 |
1618963200000 | 687.84 |
1619049600000 | 685.87 |
1619136000000 | 690.83 |
1619395200000 | 692.92 |
1619481600000 | 694.32 |
1619568000000 | 697.5599 |
1619654400000 | 703.02 |
1619740800000 | 699.15 |
1620000000000 | 703.58 |
1620086400000 | 700.84 |
1620172800000 | 706.1 |
1620259200000 | 714.61 |
1620345600000 | 723.0599 |
1620604800000 | 726.34 |
1620691200000 | 711.13 |
1620777600000 | 704.91 |
1620864000000 | 708.37 |
1620950400000 | 721.6 |
1621209600000 | 720.57 |
1621296000000 | 721.7 |
1621382400000 | 714.65 |
1621468800000 | 715.1 |
1621555200000 | 715.45 |
1621814400000 | 716.87 |
1621900800000 | 713.52 |
1621987200000 | 712.44 |
1622073600000 | 717.84 |
1622160000000 | 721.72 |
1622419200000 | 718.03 |
1622505600000 | 723.17 |
1622592000000 | 721.38 |
1622678400000 | 719.69 |
1622764800000 | 721.57 |
1623024000000 | 717.09 |
1623110400000 | 715.53 |
1623196800000 | 708.76 |
1623283200000 | 706.42 |
1623369600000 | 707.54 |
1623628800000 | 705.8 |
1623715200000 | 708.35 |
1623801600000 | 707.8099 |
1623888000000 | 694.71 |
1623974400000 | 678.38 |
1624233600000 | 684.01 |
1624320000000 | 684.57 |
1624406400000 | 685.04 |
1624492800000 | 689.04 |
1624579200000 | 695.67 |
1624838400000 | 687.75 |
1624924800000 | 686.4299 |
1625011200000 | 682.88 |
1625097600000 | 687.87 |
1625184000000 | 687.45 |
1625443200000 | 690.89 |
1625529600000 | 683.52 |
1625616000000 | 685.08 |
1625702400000 | 672.39 |
1625788800000 | 684.36 |
1626048000000 | 687.48 |
1626134400000 | 684.83 |
1626220800000 | 683.28 |
1626307200000 | 683.5599 |
1626393600000 | 681.1 |
1626652800000 | 661.27 |
1626739200000 | 668.47 |
1626825600000 | 679.46 |
1626912000000 | 680.3 |
1626998400000 | 680.87 |
1627257600000 | 684.19 |
1627344000000 | 682.55 |
1627430400000 | 678.75 |
1627516800000 | 689.49 |
1627603200000 | 686.1799 |
1627862400000 | 686.59 |
1627948800000 | 689.27 |
1628035200000 | 687.21 |
1628121600000 | 693.37 |
1628208000000 | 699.46 |
1628467200000 | 703.53 |
1628553600000 | 708.05 |
1628640000000 | 716.01 |
1628726400000 | 718.3 |
1628812800000 | 722.03 |
1629072000000 | 722.02 |
1629158400000 | 719.64 |
1629244800000 | 719.6 |
1629331200000 | 713.9299 |
1629417600000 | 715.41 |
1629676800000 | 720.63 |
1629763200000 | 723.22 |
1629849600000 | 724.29 |
1629936000000 | 719.05 |
1630022400000 | 725.2 |
1630281600000 | 720.07 |
1630368000000 | 719.39 |
1630454400000 | 722.64 |
1630540800000 | 724.94 |
1630627200000 | 724.3099 |
1630886400000 | 727.39 |
1630972800000 | 722.65 |
1631059200000 | 721.85 |
1631145600000 | 720.5 |
1631232000000 | 719.76 |
1631491200000 | 724.19 |
1631577600000 | 720.42 |
1631664000000 | 719.1799 |
1631750400000 | 716.34 |
1631836800000 | 709.64 |
1632096000000 | 691.51 |
1632182400000 | 696.0599 |
1632268800000 | 704.2 |
1632355200000 | 708.8099 |
1632441600000 | 708.3099 |
1632700800000 | 713.76 |
1632787200000 | 703.9299 |
1632873600000 | 706.76 |
1632960000000 | 703.4299 |
1633046400000 | 706.46 |
1633305600000 | 704.4 |
1633392000000 | 714.0599 |
1633478400000 | 712.39 |
1633564800000 | 718.91 |
1633651200000 | 722.3 |
1633910400000 | 721.51 |
1633996800000 | 718.1 |
1634083200000 | 715.38 |
1634169600000 | 722.63 |
1634256000000 | 726.26 |
1634515200000 | 721.61 |
1634601600000 | 729.46 |
1634688000000 | 735.7 |
1634774400000 | 735.39 |
1634860800000 | 738.57 |
1635120000000 | 738.33 |
1635206400000 | 740.33 |
1635292800000 | 735.69 |
1635379200000 | 741.3 |
1635465600000 | 734.74 |
1635724800000 | 735.69 |
1635811200000 | 734.29 |
1635897600000 | 735.46 |
1635984000000 | 728.13 |
1636070400000 | 730.97 |
1636329600000 | 733.9 |
1636416000000 | 729.7 |
1636502400000 | 727.33 |
1636588800000 | 726.47 |
1636675200000 | 727.53 |
1636934400000 | 728.42 |
1637020800000 | 727.86 |
1637107200000 | 723.82 |
1637193600000 | 719.99 |
1637280000000 | 714.32 |
1637539200000 | 718.61 |
1637625600000 | 722.24 |
1637712000000 | 722.21 |
1637798400000 | 722.64 |
1637884800000 | 701.12 |
1638144000000 | 699.05 |
1638230400000 | 688.29 |
1638316800000 | 693.3 |
1638403200000 | 701.62 |
1638489600000 | 698.6799 |
1638748800000 | 706.9299 |
1638835200000 | 714.22 |
1638921600000 | 716.03 |
1639008000000 | 712.3 |
1639094400000 | 711.95 |
1639353600000 | 707.23 |
1639440000000 | 709.28 |
1639526400000 | 711.98 |
1639612800000 | 720.45 |
1639699200000 | 711.98 |
1639958400000 | 699.17 |
1640044800000 | 707.5599 |
1640131200000 | 712.27 |
1640217600000 | 718.21 |
1640304000000 | 718.6799 |
1640563200000 | 723.59 |
1640649600000 | 726.38 |
1640736000000 | 729.07 |
1640822400000 | 726.69 |
1640908800000 | 727.41 |
1641168000000 | 725.01 |
1641254400000 | 739.11 |
1641340800000 | 738.5 |
1641427200000 | 743 |
1641513600000 | 751.96 |
1641772800000 | 750.38 |
1641859200000 | 755.42 |
1641945600000 | 761.22 |
1642032000000 | 766.01 |
1642118400000 | 763.08 |
1642377600000 | 762.32 |
1642464000000 | 756.24 |
1642550400000 | 750.08 |
1642636800000 | 753.01 |
1642723200000 | 743.3099 |
1642982400000 | 738.08 |
1643068800000 | 736.05 |
1643155200000 | 741.4 |
1643241600000 | 735.91 |
1643328000000 | 738.3 |
1643587200000 | 742.61 |
1643673600000 | 747.82 |
1643760000000 | 755.78 |
1643846400000 | 754.59 |
1643932800000 | 756.48 |
1644192000000 | 761.88 |
1644278400000 | 768.55 |
1644364800000 | 773.66 |
1644451200000 | 769.16 |
1644537600000 | 764.21 |
1644796800000 | 751.02 |
1644883200000 | 756.8099 |
1644969600000 | 761.52 |
1645056000000 | 753.58 |
1645142400000 | 749.3 |
1645401600000 | 746.53 |
1645488000000 | 739.83 |
1645574400000 | 734.64 |
1645660800000 | 712.74 |
1645747200000 | 732.13 |
1646006400000 | 725.33 |
1646092800000 | 705.2 |
1646179200000 | 710.4299 |
1646265600000 | 710.88 |
1646352000000 | 695.19 |
1646611200000 | 674.36 |
1646697600000 | 671.83 |
1646784000000 | 696.19 |
1646870400000 | 696.5599 |
1646956800000 | 701.25 |
1647216000000 | 711.01 |
1647302400000 | 713.17 |
1647388800000 | 727.59 |
1647475200000 | 738.8 |
1647561600000 | 739.72 |
1647820800000 | 743.69 |
1647907200000 | 754.03 |
1647993600000 | 749.7 |
1648080000000 | 752.44 |
1648166400000 | 755.85 |
1648425600000 | 756.97 |
1648512000000 | 766.35 |
1648598400000 | 769 |
1648684800000 | 762.28 |
1648771200000 | 764.54 |
1649030400000 | 757.98 |
1649116800000 | 755.89 |
1649203200000 | 754.82 |
1649289600000 | 751.49 |
1649376000000 | 758.84 |
1649635200000 | 759.08 |
1649721600000 | 754.97 |
1649808000000 | 752.65 |
1649894400000 | 753.34 |
1650326400000 | 748.55 |
1650412800000 | 760.67 |
1650499200000 | 758.26 |
1650585600000 | 737.9 |
1650844800000 | 726.3099 |
1650931200000 | 715.64 |
1651017600000 | 715.03 |
1651104000000 | 722.28 |
1651190400000 | 710.6799 |
1651449600000 | 704.78 |
1651536000000 | 710.88 |
1651622400000 | 718.65 |
1651708800000 | 705.3099 |
1651795200000 | 700.33 |
1652054400000 | 686.45 |
1652140800000 | 687.37 |
1652227200000 | 688.3 |
1652313600000 | 681.77 |
1652400000000 | 690.11 |
1652659200000 | 690.86 |
1652745600000 | 706.58 |
1652832000000 | 697.34 |
1652918400000 | 688.74 |
1653004800000 | 688.17 |
1653264000000 | 702.05 |
1653350400000 | 702.52 |
1653436800000 | 703.19 |
1653523200000 | 712.22 |
1653609600000 | 725.01 |
1653868800000 | 727.55 |
1653955200000 | 720.72 |
1654041600000 | 713.7 |
1654128000000 | 718.84 |
1654214400000 | 712.53 |
1654473600000 | 721.24 |
1654560000000 | 721.25 |
1654646400000 | 713.4 |
1654732800000 | 702.44 |
1654819200000 | 681.37 |
1655078400000 | 667.19 |
1655164800000 | 665.41 |
1655251200000 | 672.8099 |
1655337600000 | 659.83 |
1655424000000 | 659.13 |
1655683200000 | 664.71 |
1655769600000 | 672.16 |
1655856000000 | 667.6799 |
1655942400000 | 663.04 |
1656028800000 | 682 |
1656288000000 | 685.29 |
1656374400000 | 686.54 |
1656460800000 | 682.21 |
1656547200000 | 681.4299 |
1656633600000 | 685.22 |
1656892800000 | 687.76 |
1656979200000 | 671.23 |
1657065600000 | 671.8099 |
1657152000000 | 679.91 |
1657238400000 | 680.89 |
1657497600000 | 675.3 |
1657584000000 | 673.19 |
1657670400000 | 667.57 |
1657756800000 | 646.74 |
1657843200000 | 654.86 |
1658102400000 | 655.89 |
1658188800000 | 667.19 |
1658275200000 | 665.28 |
1658361600000 | 662.33 |
1658448000000 | 662.98 |
1658707200000 | 667.8099 |
1658793600000 | 667.11 |
1658880000000 | 670.13 |
1658966400000 | 670.47 |
1659052800000 | 679.1799 |
1659312000000 | 675.28 |
1659398400000 | 668.58 |
1659484800000 | 674.2 |
1659571200000 | 676.74 |
1659657600000 | 677.2 |
1659916800000 | 682.1799 |
1660003200000 | 687.24 |
1660089600000 | 700.08 |
1660176000000 | 705.01 |
1660262400000 | 711.39 |
1660521600000 | 707.95 |
1660608000000 | 708.78 |
1660694400000 | 707.23 |
1660780800000 | 708.53 |
1660867200000 | 700 |
1661126400000 | 688.25 |
1661212800000 | 686.16 |
1661299200000 | 685.85 |
1661385600000 | 694.29 |
1661472000000 | 685.47 |
1661731200000 | 679 |
1661817600000 | 675.17 |
1661904000000 | 673.4299 |
1661990400000 | 667.75 |
1662076800000 | 673.62 |
1662336000000 | 669.49 |
1662422400000 | 669.16 |
1662508800000 | 674.76 |
1662595200000 | 681.12 |
1662681600000 | 691.02 |
1662940800000 | 701.63 |
1663027200000 | 686.05 |
1663113600000 | 681.63 |
1663200000000 | 681.29 |
1663286400000 | 676.75 |
1663545600000 | 680.71 |
1663632000000 | 672.76 |
1663718400000 | 664.35 |
1663804800000 | 655.96 |
1663891200000 | 643.42 |
1664150400000 | 629.64 |
1664236800000 | 628.51 |
1664323200000 | 627.9299 |
1664409600000 | 627.8099 |
1664496000000 | 626.96 |
1664755200000 | 638.27 |
1664841600000 | 662.07 |
1664928000000 | 659.63 |
1665014400000 | 653.28 |
1665100800000 | 642.79 |
1665360000000 | 641.29 |
1665446400000 | 636.59 |
1665532800000 | 632.69 |
1665619200000 | 644.21 |
1665705600000 | 641.21 |
1665964800000 | 651.89 |
1666051200000 | 658.34 |
1666137600000 | 659.22 |
1666224000000 | 651.54 |
1666310400000 | 655.39 |
1666569600000 | 662.24 |
1666656000000 | 662.63 |
1666742400000 | 666.96 |
1666828800000 | 672.59 |
1666915200000 | 682.15 |
1667174400000 | 681.77 |
1667260800000 | 687.42 |
1667347200000 | 683.84 |
1667433600000 | 678.66 |
1667520000000 | 690.77 |
1667779200000 | 699.67 |
1667865600000 | 705.32 |
1667952000000 | 698.28 |
1668038400000 | 719.96 |
1668124800000 | 726.22 |
1668384000000 | 723.54 |
1668470400000 | 725.71 |
1668556800000 | 727.6 |
1668643200000 | 726.74 |
1668729600000 | 734.15 |
1668988800000 | 730.78 |
1669075200000 | 737.54 |
1669161600000 | 742.63 |
1669248000000 | 746.15 |
1669334400000 | 749.05 |
1669593600000 | 739.4 |
1669680000000 | 744.92 |
1669766400000 | 750.42 |
1669852800000 | 758.12 |
1669939200000 | 756.86 |
1670198400000 | 754.69 |
1670284800000 | 755.87 |
1670371200000 | 750.76 |
1670457600000 | 754.79 |
1670544000000 | 756.33 |
1670803200000 | 755.48 |
1670889600000 | 764.07 |
1670976000000 | 759.91 |
1671062400000 | 748.42 |
1671148800000 | 741.87 |
1671408000000 | 740.09 |
1671494400000 | 751 |
1671580800000 | 760.92 |
1671667200000 | 755.9 |
1671753600000 | 762.13 |
1672099200000 | 764.48 |
1672185600000 | 760.0599 |
1672272000000 | 764.5599 |
1672358400000 | 760.84 |
1672617600000 | 761.89 |
1672704000000 | 763.8 |
1672790400000 | 778.1799 |
1672876800000 | 767.24 |
1672963200000 | 781.12 |
1673222400000 | 779.94 |
1673308800000 | 779.58 |
1673395200000 | 779.21 |
1673481600000 | 787.76 |
1673568000000 | 791.98 |
1673827200000 | 791.55 |
1673913600000 | 786.14 |
1674000000000 | 783.01 |
1674086400000 | 776.3 |
1674172800000 | 784.95 |
1674432000000 | 786.9299 |
1674518400000 | 794.37 |
1674604800000 | 799.24 |
1674691200000 | 803.34 |
1674777600000 | 798.97 |
1675036800000 | 798.25 |
1675123200000 | 799.41 |
1675209600000 | 796.8 |
1675296000000 | 789.5599 |
1675382400000 | 782.4299 |
1675641600000 | 780.62 |
1675728000000 | 786.77 |
1675814400000 | 788.78 |
1675900800000 | 787.75 |
1675987200000 | 785.1799 |
1676246400000 | 790.8099 |
1676332800000 | 784.88 |
1676419200000 | 785.84 |
1676505600000 | 785.79 |
1676592000000 | 784.61 |
1676851200000 | 786.6799 |
1676937600000 | 779.07 |
1677024000000 | 775.71 |
1677110400000 | 773.2 |
1677196800000 | 770.36 |
1677456000000 | 776.58 |
1677542400000 | 780.8099 |
1677628800000 | 782.62 |
1677715200000 | 778.45 |
1677801600000 | 781.4 |
1678060800000 | 785.03 |
1678147200000 | 775.7 |
1678233600000 | 771.29 |
1678320000000 | 764.52 |
1678406400000 | 752.5 |
1678665600000 | 734.09 |
1678752000000 | 732.59 |
1678838400000 | 706.09 |
1678924800000 | 717.09 |
1679011200000 | 701.98 |
1679270400000 | 712.41 |
1679356800000 | 727.86 |
1679443200000 | 722.38 |
1679529600000 | 720.12 |
1679616000000 | 717.27 |
1679875200000 | 721.5599 |
1679961600000 | 726.05 |
1680048000000 | 736.36 |
1680134400000 | 742.25 |
1680220800000 | 744.75 |
1680480000000 | 749.95 |
1680566400000 | 750.74 |
1680652800000 | 752.72 |
1680739200000 | 758.53 |
1681171200000 | 764.13 |
1681257600000 | 768.34 |
1681344000000 | 768.69 |
1681430400000 | 763.64 |
1681689600000 | 762.87 |
1681776000000 | 770.49 |
1681862400000 | 775.46 |
1681948800000 | 777.45 |
1682035200000 | 772.28 |
1682294400000 | 773.77 |
1682380800000 | 768.86 |
1682467200000 | 767.08 |
1682553600000 | 773.94 |
1682640000000 | 781.46 |
1682899200000 | 781.47 |
1682985600000 | 770.08 |
1683072000000 | 768.64 |
1683158400000 | 760.95 |
1683244800000 | 770.62 |
1683504000000 | 777.14 |
1683590400000 | 775.1799 |
1683676800000 | 771.22 |
1683763200000 | 768.22 |
1683849600000 | 764.3 |
1684108800000 | 769.4299 |
1684195200000 | 762.42 |
1684281600000 | 762.8 |
1684368000000 | 765.07 |
1684454400000 | 769.09 |
1684713600000 | 769.54 |
1684800000000 | 764.51 |
1684886400000 | 750.36 |
1684972800000 | 746.1799 |
1685059200000 | 746.95 |
1685318400000 | 749.11 |
1685404800000 | 749.78 |
1685491200000 | 736.95 |
1685577600000 | 745.73 |
1685664000000 | 761.25 |
1685923200000 | 759.94 |
1686009600000 | 763.15 |
1686096000000 | 763.1799 |
1686182400000 | 763.95 |
1686268800000 | 764.22 |
1686528000000 | 763.6799 |
1686614400000 | 768.73 |
1686700800000 | 768.96 |
1686787200000 | 774.24 |
1686873600000 | 776.29 |
1687132800000 | 776.15 |
1687219200000 | 768.41 |
1687305600000 | 769.47 |
1687392000000 | 769.17 |
1687478400000 | 763.8 |
1687737600000 | 764.15 |
1687824000000 | 770.8 |
1687910400000 | 767.25 |
1687996800000 | 772.05 |
1688083200000 | 779.1799 |
1688342400000 | 780.77 |
1688428800000 | 781.54 |
1688515200000 | 774.29 |
1688601600000 | 765.29 |
1688688000000 | 768.38 |
1688947200000 | 768.11 |
1689033600000 | 775.38 |
1689120000000 | 782.0599 |
1689206400000 | 781.79 |
1689292800000 | 777.21 |
1689552000000 | 783.0599 |
1689638400000 | 784.9299 |
1689724800000 | 783.24 |
1689811200000 | 792.88 |
1689897600000 | 794.94 |
1690156800000 | 795.16 |
1690243200000 | 794.98 |
1690329600000 | 800.37 |
1690416000000 | 800.09 |
1690502400000 | 797.45 |
1690761600000 | 793.96 |
1690848000000 | 790.21 |
1690934400000 | 780.64 |
1691020800000 | 781.01 |
1691107200000 | 783.79 |
1691366400000 | 788.57 |
1691452800000 | 779.21 |
1691539200000 | 780.48 |
1691625600000 | 788.78 |
1691712000000 | 785.71 |
1691971200000 | 781.99 |
1692057600000 | 774.7 |
1692144000000 | 777.04 |
1692230400000 | 773.1799 |
1692316800000 | 769.49 |
1692576000000 | 765.59 |
1692662400000 | 763.78 |
1692748800000 | 770.55 |
1692835200000 | 772.22 |
1692921600000 | 769.08 |
1693180800000 | 773.02 |
1693267200000 | 781.22 |
1693353600000 | 786.13 |
1693440000000 | 783.65 |
1693526400000 | 786.91 |
1693785600000 | 786.16 |
1693872000000 | 776.72 |
1693958400000 | 777.44 |
1694044800000 | 780.21 |
1694131200000 | 779.82 |
1694390400000 | 786.87 |
1694476800000 | 790.86 |
1694563200000 | 794.09 |
1694649600000 | 802.66 |
1694736000000 | 802.36 |
1694995200000 | 803.14 |
1695081600000 | 809.07 |
1695168000000 | 810.02 |
1695254400000 | 800.86 |
1695340800000 | 800.8099 |
1695600000000 | 794.1799 |
1695686400000 | 790.26 |
1695772800000 | 783.49 |
1695859200000 | 786 |
1695945600000 | 779.67 |
1696204800000 | 769.1799 |
1696291200000 | 762.24 |
1696377600000 | 766.7 |
1696464000000 | 773.96 |
1696550400000 | 781.9 |
1696809600000 | 783.25 |
1696896000000 | 788.28 |
1696982400000 | 794.75 |
1697068800000 | 791.19 |
1697155200000 | 790.89 |
1697414400000 | 797.95 |
1697500800000 | 803.15 |
1697587200000 | 798.54 |
1697673600000 | 788.24 |
1697760000000 | 775.44 |
1698019200000 | 772.24 |
1698105600000 | 778.12 |
1698192000000 | 782.62 |
1698278400000 | 781.22 |
1698364800000 | 775.03 |
1698624000000 | 785.0599 |
1698710400000 | 788.5599 |
1698796800000 | 797.33 |
1698883200000 | 803.36 |
1698969600000 | 809.87 |
1699228800000 | 810.35 |
1699315200000 | 803.03 |
1699401600000 | 801.39 |
1699488000000 | 805.63 |
1699574400000 | 806.79 |
1699833600000 | 812.03 |
1699920000000 | 820.36 |
1700006400000 | 818.29 |
1700092800000 | 821.22 |
1700179200000 | 825.92 |
1700438400000 | 830.52 |
1700524800000 | 832.89 |
1700611200000 | 833.32 |
1700697600000 | 835.96 |
1700784000000 | 840.31 |
1701043200000 | 839.18 |
1701129600000 | 834.79 |
1701216000000 | 831.12 |
1701302400000 | 838.59 |
1701388800000 | 837.49 |
1701648000000 | 837.19 |
1701734400000 | 834.88 |
1701820800000 | 834.49 |
1701907200000 | 835.9 |
1701993600000 | 837.15 |
1702252800000 | 842.53 |
1702339200000 | 847.4 |
1702425600000 | 847.15 |
1702512000000 | 835.3099 |
1702598400000 | 829.76 |
1702857600000 | 829.89 |
1702944000000 | 835.57 |
1703030400000 | 829.16 |
1703116800000 | 829.46 |
1703203200000 | 833.41 |
1703635200000 | 837.98 |
1703721600000 | 841.52 |
1703808000000 | 843 |
1704153600000 | 841.43 |
1704240000000 | 838.4299 |
1704326400000 | 842.55 |
1704412800000 | 845.85 |
1704672000000 | 847.99 |
1704758400000 | 842.59 |
1704844800000 | 843.16 |
1704931200000 | 843.09 |
1705017600000 | 848.67 |
1705276800000 | 850.4 |
1705363200000 | 845.34 |
1705449600000 | 840.95 |
1705536000000 | 844.31 |
1705622400000 | 854.99 |
1705881600000 | 861.33 |
1705968000000 | 859.69 |
1706054400000 | 869.47 |
1706140800000 | 866.88 |
1706227200000 | 869.37 |
1706486400000 | 866.82 |
1706572800000 | 868.98 |
1706659200000 | 870.71 |
1706745600000 | 860.58 |
1706832000000 | 860.57 |
1707091200000 | 859.94 |
1707177600000 | 865.22 |
1707264000000 | 869.72 |
1707350400000 | 864.56 |
1707436800000 | 865.58 |
1707696000000 | 869.46 |
1707782400000 | 870.77 |
1707868800000 | 874.97 |
1707955200000 | 890.43 |
1708041600000 | 890.84 |
1708300800000 | 891.53 |
1708387200000 | 893.4 |
1708473600000 | 892.11 |
1708560000000 | 902.27 |
1708646400000 | 903.97 |
1708905600000 | 902.35 |
1708992000000 | 902.48 |
1709078400000 | 904.15 |
1709164800000 | 905.83 |
1709251200000 | 902.9 |
1709510400000 | 903.63 |
1709596800000 | 906.45 |
1709683200000 | 914.08 |
1709769600000 | 918.91 |
1709856000000 | 924.69 |
1710115200000 | 926.51 |
1710201600000 | 932.78 |
1710288000000 | 936.86 |
1710374400000 | 932 |
1710460800000 | 933.77 |
1710720000000 | 933.53 |
1710806400000 | 935.22 |
1710892800000 | 935.19 |
1710979200000 | 937.6 |
1711065600000 | 932.54 |
1711324800000 | 933.14 |
1711411200000 | 934.39 |
1711497600000 | 940.32 |
1711584000000 | 942.44 |
1712016000000 | 933.71 |
1712102400000 | 933.39 |
1712188800000 | 929.62 |
1712275200000 | 930.36 |
1712534400000 | 931.41 |
1712620800000 | 920.44 |
1712707200000 | 912.73 |
1712793600000 | 901.31 |
1712880000000 | 896.49 |
1713139200000 | 894.81 |
1713225600000 | 884.81 |
1713312000000 | 882.52 |
1713398400000 | 892.56 |
1713484800000 | 899.98 |
1713744000000 | 906.53 |
1713830400000 | 913.54 |
1713916800000 | 909.34 |
1714003200000 | 903.53 |
1714089600000 | 899.42 |
1714348800000 | 908.34 |
1714435200000 | 906.5 |
1714521600000 | 910 |
1714608000000 | 913.09 |
1714694400000 | 917.09 |
1714953600000 | 930.59 |
1715040000000 | 934.53 |
1715126400000 | 934.66 |
1715212800000 | 943.21 |
1715299200000 | 950.39 |
1715558400000 | 945.56 |
1715644800000 | 943.39 |
1715731200000 | 943.84 |
1715817600000 | 954.89 |
1715904000000 | 962.44 |
1716163200000 | 956.17 |
1716249600000 | 957.14 |
1716336000000 | 954.87 |
1716422400000 | 945.74 |
1716508800000 | 949.63 |
1716768000000 | 954.69 |
1716854400000 | 948.74 |
1716940800000 | 940.89 |
1717027200000 | 947.64 |
1717113600000 | 959.54 |
1717372800000 | 960.06 |
1717459200000 | 953.5 |
1717545600000 | 950.24 |
1717632000000 | 954.12 |
1717718400000 | 952.65 |
1717977600000 | 949.83 |
1718064000000 | 940.3 |
1718150400000 | 945.15 |
1718236800000 | 934.7 |
1718323200000 | 925.66 |
1718582400000 | 932.33 |
1718668800000 | 940.37 |
1718755200000 | 943.28 |
1718841600000 | 948.84 |
1718928000000 | 945.84 |
1719187200000 | 954.58 |
1719273600000 | 950.9 |
1719360000000 | 942.67 |
1719446400000 | 946.72 |
1719532800000 | 945.89 |
1719792000000 | 949.18 |
1719878400000 | 949.53 |
1719964800000 | 950.67 |
1720051200000 | 953.87 |
1720137600000 | 949.21 |
1720396800000 | 953.7 |
1720483200000 | 952.2 |
1720569600000 | 963.79 |
1720656000000 | 973.86 |
1720742400000 | 975.98 |
1721001600000 | 978.43 |
1721088000000 | 973.78 |
1721174400000 | 984.64 |
1721260800000 | 983.97 |
1721347200000 | 966.81 |
1721606400000 | 970.92 |
1721692800000 | 972.82 |
1721779200000 | 967.07 |
1721865600000 | 961.04 |
1721952000000 | 974.46 |
1722211200000 | 976.49 |
1722297600000 | 987.43 |
1722384000000 | 991.62 |
1722470400000 | 979.25 |
1722556800000 | 962.09 |
1722816000000 | 929.66 |
1722902400000 | 937.23 |
1722988800000 | 944.39 |
1723075200000 | 950.39 |
1723161600000 | 957.09 |
1723420800000 | 955.62 |
1723507200000 | 964.77 |
1723593600000 | 982.29 |
1723680000000 | 986.48 |
1723766400000 | 995.96 |
1724025600000 | 1002.9 |
1724112000000 | 1005.59 |
1724198400000 | 1006.5 |
1724284800000 | 1012.24 |
1724371200000 | 1021.7 |
1724630400000 | 1022.1 |
1724716800000 | 1027.1 |
1724803200000 | 1033.34 |
1724889600000 | 1035.95 |
1724976000000 | 1039.78 |
1725235200000 | 1041.44 |
1725321600000 | 1044 |
1725408000000 | 1044.66 |
1725494400000 | 1038.02 |
1725580800000 | 1031.26 |
1725840000000 | 1035.77 |
1725926400000 | 1031.44 |
1726012800000 | 1024.22 |
1726099200000 | 1033.98 |
1726185600000 | 1042.05 |
1726444800000 | 1049.99 |
1726531200000 | 1046.51 |
1726617600000 | 1044.4 |
1726704000000 | 1050 |
1726790400000 | 1050.52 |
1727049600000 | 1055.78 |
1727136000000 | 1057.63 |
1727222400000 | 1055.02 |
1727308800000 | 1060.72 |
1727395200000 | 1067.99 |
1727654400000 | 1064.98 |
1727740800000 | 1064.14 |
1727827200000 | 1060.58 |
1727913600000 | 1054.89 |
1728000000000 | 1065.9 |
1728259200000 | 1048.38 |
1728345600000 | 1046.8 |
1728432000000 | 1052.29 |
1728518400000 | 1056.48 |
1728604800000 | 1065.14 |
1728864000000 | 1067.8699 |
1728950400000 | 1067.81 |
1729036800000 | 1069.65 |
1729123200000 | 1074.82 |
1729209600000 | 1075.55 |
1729468800000 | 1064.57 |
1729555200000 | 1054.75 |
1729641600000 | 1049.6099 |
STOXX Global 1800 Insurance | STOXX Global 1800 | |
---|---|---|
2017 | 21.968536939362 | 23.11124377617 |
2018 | -9.7448200416775 | -9.1898097109552 |
2019 | 24.589468207932 | 28.137157820211 |
2020 | -1.3171300925364 | 16.488193095692 |
2021 | 17.341805125146 | 20.788908800232 |
2022 | 4.6506331963256 | -18.458940716969 |
2023 | 10.976260148687 | 23.642477189466 |
2024 | 27.377894037716 | 19.947138682046 |
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.