Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Media
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 Media | 917.0 | 857.2 | 33.0 | 10.3 | 298.9 | 1.7 | 34.9 | 0.2 | 1.8 |
STOXX Global 1800 | 69,741.0 | 64,130.0 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Media | 100.0 |
---|
Country weighting
USA | 72.7 |
---|---|
UK | 13.5 |
Netherlands | 6.5 |
France | 3.7 |
Japan | 2.8 |
Germany | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 Media | 5.0 | 30.7 | 41.8 | 0.7 | 44.3 | N/A | N/A | 42.3 | 0.2 | 7.7 |
STOXX Global 1800 | 0.6 | 18.3 | 29.9 | 27.2 | 78.7 | N/A | N/A | 30.3 | 8.4 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 Media | N/A | N/A | 14.8 | 22.8 | 23.5 | N/A | N/A | 2.1 | -0.1 | 0.2 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 Media | 0.5 | 0.7 | 0.7 | 0.8 | 0.8 | 14.5 | 11.2 | 11.0 | 15.3 | 14.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 Media | 0.9 | 0.9 | 0.9 | 1.2 | 1.1 | 3.3 | 1.1 | 0.8 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Media
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 Media | 63.7 | 44.7 | 46.2 | 46.2 | 4.7 | 1.1 | 3.1 | 27.1 |
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 Media | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.21 |
694396800000 | 100.75 |
694656000000 | 101.48 |
694742400000 | 100.94 |
694828800000 | 100.38 |
694915200000 | 102.79 |
695001600000 | 104.65 |
695260800000 | 104.87 |
695347200000 | 106.68 |
695433600000 | 110 |
695520000000 | 109.44 |
695606400000 | 106.92 |
695865600000 | 107.01 |
695952000000 | 106.33 |
696038400000 | 106.43 |
696124800000 | 106.22 |
696211200000 | 105.77 |
696470400000 | 107.44 |
696556800000 | 106.69 |
696643200000 | 106.41 |
696729600000 | 107.69 |
696816000000 | 106.75 |
697075200000 | 107.45 |
697161600000 | 106.98 |
697248000000 | 108.39 |
697334400000 | 107.97 |
697420800000 | 108.13 |
697680000000 | 107 |
697766400000 | 108.43 |
697852800000 | 109.99 |
697939200000 | 110.99 |
698025600000 | 111.52 |
698284800000 | 111.2 |
698371200000 | 112.87 |
698457600000 | 112.54 |
698544000000 | 114.59 |
698630400000 | 114.58 |
698889600000 | 115.58 |
698976000000 | 114.4 |
699062400000 | 115.61 |
699148800000 | 115.02 |
699235200000 | 114.71 |
699494400000 | 115.56 |
699580800000 | 116.4 |
699667200000 | 116.91 |
699753600000 | 116.31 |
699840000000 | 115.87 |
700099200000 | 115.51 |
700185600000 | 115.96 |
700272000000 | 114.97 |
700358400000 | 114.72 |
700444800000 | 113.9 |
700704000000 | 113.68 |
700790400000 | 114.09 |
700876800000 | 113.81 |
700963200000 | 115.44 |
701049600000 | 116.54 |
701308800000 | 115.04 |
701395200000 | 114.84 |
701481600000 | 113.63 |
701568000000 | 114.73 |
701654400000 | 112.83 |
701913600000 | 113.02 |
702000000000 | 112.41 |
702086400000 | 111.81 |
702172800000 | 111.63 |
702259200000 | 110.73 |
702518400000 | 111.73 |
702604800000 | 111.18 |
702691200000 | 108.68 |
702777600000 | 109.61 |
702864000000 | 113.35 |
703123200000 | 113.93 |
703209600000 | 115.25 |
703296000000 | 118.73 |
703382400000 | 117.65 |
703468800000 | 117.5 |
703728000000 | 118.8 |
703814400000 | 118.24 |
703900800000 | 117.83 |
703987200000 | 118.66 |
704073600000 | 118.16 |
704332800000 | 118.26 |
704419200000 | 118.6 |
704505600000 | 120.01 |
704592000000 | 120.1 |
704678400000 | 118.86 |
704937600000 | 119.31 |
705024000000 | 119.67 |
705110400000 | 119.18 |
705196800000 | 120.05 |
705283200000 | 121.38 |
705542400000 | 121.5 |
705628800000 | 120.11 |
705715200000 | 119.65 |
705801600000 | 118.89 |
705888000000 | 119.02 |
706147200000 | 118.35 |
706233600000 | 118.57 |
706320000000 | 119.15 |
706406400000 | 119.43 |
706492800000 | 119.8 |
706752000000 | 120.01 |
706838400000 | 118.22 |
706924800000 | 119.45 |
707011200000 | 119.14 |
707097600000 | 118.6 |
707356800000 | 119.2 |
707443200000 | 119.42 |
707529600000 | 119.46 |
707616000000 | 119.14 |
707702400000 | 118.36 |
707961600000 | 117.91 |
708048000000 | 116.53 |
708134400000 | 116.4 |
708220800000 | 115.06 |
708307200000 | 115.35 |
708566400000 | 114.67 |
708652800000 | 114.14 |
708739200000 | 113.59 |
708825600000 | 111.98 |
708912000000 | 113.36 |
709171200000 | 112.68 |
709257600000 | 112.68 |
709344000000 | 111.53 |
709430400000 | 110.4 |
709516800000 | 110.36 |
709776000000 | 109.53 |
709862400000 | 110.48 |
709948800000 | 110.47 |
710035200000 | 110.6 |
710121600000 | 110.57 |
710380800000 | 109.28 |
710467200000 | 108.05 |
710553600000 | 108.19 |
710640000000 | 109.89 |
710726400000 | 109.75 |
710985600000 | 107.86 |
711072000000 | 108.18 |
711158400000 | 108.41 |
711244800000 | 109.25 |
711331200000 | 107.13 |
711590400000 | 106.46 |
711676800000 | 106.56 |
711763200000 | 105.84 |
711849600000 | 105.62 |
711936000000 | 105.21 |
712195200000 | 104.53 |
712281600000 | 105.25 |
712368000000 | 106.9 |
712454400000 | 108.27 |
712540800000 | 107.78 |
712800000000 | 107.64 |
712886400000 | 107.75 |
712972800000 | 107.4 |
713059200000 | 107.41 |
713145600000 | 106.54 |
713404800000 | 106.5 |
713491200000 | 106.35 |
713577600000 | 105.54 |
713664000000 | 105.55 |
713750400000 | 107.22 |
714009600000 | 106.88 |
714096000000 | 106.34 |
714182400000 | 105.81 |
714268800000 | 105.74 |
714355200000 | 106.2 |
714614400000 | 102.18 |
714700800000 | 102.14 |
714787200000 | 102.78 |
714873600000 | 103.03 |
714960000000 | 103.61 |
715219200000 | 104.08 |
715305600000 | 103.35 |
715392000000 | 103.85 |
715478400000 | 106.23 |
715564800000 | 105.84 |
715824000000 | 105.62 |
715910400000 | 103.85 |
715996800000 | 104.48 |
716083200000 | 105.27 |
716169600000 | 107.89 |
716428800000 | 111.86 |
716515200000 | 110.51 |
716601600000 | 114.77 |
716688000000 | 111.87 |
716774400000 | 116.11 |
717033600000 | 112.41 |
717120000000 | 114.48 |
717206400000 | 112.59 |
717292800000 | 114.06 |
717379200000 | 112.97 |
717638400000 | 110.29 |
717724800000 | 108.95 |
717811200000 | 108.71 |
717897600000 | 107.85 |
717984000000 | 108.03 |
718243200000 | 104.34 |
718329600000 | 106.13 |
718416000000 | 106.34 |
718502400000 | 107.76 |
718588800000 | 108.11 |
718848000000 | 109.5 |
718934400000 | 108.35 |
719020800000 | 107.17 |
719107200000 | 105.32 |
719193600000 | 106.02 |
719452800000 | 105.81 |
719539200000 | 108.98 |
719625600000 | 107.51 |
719712000000 | 108.92 |
719798400000 | 110.64 |
720057600000 | 110.65 |
720144000000 | 110.16 |
720230400000 | 110.56 |
720316800000 | 111.28 |
720403200000 | 111.52 |
720662400000 | 113.73 |
720748800000 | 113.92 |
720835200000 | 114.93 |
720921600000 | 115.82 |
721008000000 | 115.34 |
721267200000 | 116.02 |
721353600000 | 116.22 |
721440000000 | 116.39 |
721526400000 | 115.74 |
721612800000 | 115.02 |
721872000000 | 114.99 |
721958400000 | 114.69 |
722044800000 | 115.19 |
722131200000 | 114.86 |
722217600000 | 115.51 |
722476800000 | 116.83 |
722563200000 | 117.41 |
722649600000 | 117.39 |
722736000000 | 117.21 |
722822400000 | 119.22 |
723081600000 | 119.08 |
723168000000 | 118.68 |
723254400000 | 118.43 |
723340800000 | 119.15 |
723427200000 | 119.73 |
723686400000 | 119.16 |
723772800000 | 118.91 |
723859200000 | 119.34 |
723945600000 | 119.14 |
724032000000 | 119.92 |
724291200000 | 119.13 |
724377600000 | 119.01 |
724464000000 | 117.45 |
724550400000 | 118.79 |
724636800000 | 120.82 |
724896000000 | 122.07 |
724982400000 | 123.32 |
725068800000 | 123.27 |
725155200000 | 123.77 |
725241600000 | 123.82 |
725500800000 | 123.33 |
725587200000 | 124.64 |
725673600000 | 124.15 |
725760000000 | 124.45 |
725846400000 | 124.45 |
726105600000 | 125.68 |
726192000000 | 125.91 |
726278400000 | 126.67 |
726364800000 | 126.1 |
726451200000 | 125.62 |
726710400000 | 124.69 |
726796800000 | 125.09 |
726883200000 | 125.36 |
726969600000 | 125.57 |
727056000000 | 127.14 |
727315200000 | 126.99 |
727401600000 | 126.29 |
727488000000 | 125.77 |
727574400000 | 126.25 |
727660800000 | 125.01 |
727920000000 | 124.16 |
728006400000 | 125.61 |
728092800000 | 125.87 |
728179200000 | 126.03 |
728265600000 | 127.36 |
728524800000 | 129.12 |
728611200000 | 129.1 |
728697600000 | 131.06 |
728784000000 | 131.76 |
728870400000 | 132.29 |
729129600000 | 131.52 |
729216000000 | 130.27 |
729302400000 | 130.63 |
729388800000 | 130.95 |
729475200000 | 129.91 |
729734400000 | 130.88 |
729820800000 | 128.74 |
729907200000 | 127.67 |
729993600000 | 127.76 |
730080000000 | 128.61 |
730339200000 | 128.18 |
730425600000 | 128.41 |
730512000000 | 128.37 |
730598400000 | 129.62 |
730684800000 | 130.75 |
730944000000 | 131.58 |
731030400000 | 130.64 |
731116800000 | 131.2 |
731203200000 | 130.39 |
731289600000 | 131.76 |
731548800000 | 133.39 |
731635200000 | 134.17 |
731721600000 | 134.72 |
731808000000 | 134.04 |
731894400000 | 134.13 |
732153600000 | 134.68 |
732240000000 | 135.44 |
732326400000 | 134.81 |
732412800000 | 134.67 |
732499200000 | 134.81 |
732758400000 | 133.93 |
732844800000 | 133.02 |
732931200000 | 133.8 |
733017600000 | 134.79 |
733104000000 | 134.37 |
733363200000 | 134.08 |
733449600000 | 133.41 |
733536000000 | 133.69 |
733622400000 | 132.2 |
733708800000 | 132.22 |
733968000000 | 131.49 |
734054400000 | 132.55 |
734140800000 | 132.97 |
734227200000 | 133 |
734313600000 | 132.57 |
734572800000 | 132.45 |
734659200000 | 132.66 |
734745600000 | 133.42 |
734832000000 | 133.81 |
734918400000 | 134.14 |
735177600000 | 132.77 |
735264000000 | 132.6 |
735350400000 | 132.03 |
735436800000 | 132.18 |
735523200000 | 131.59 |
735782400000 | 129.92 |
735868800000 | 131.06 |
735955200000 | 130.62 |
736041600000 | 130.43 |
736128000000 | 131.11 |
736387200000 | 130.53 |
736473600000 | 130.43 |
736560000000 | 130.34 |
736646400000 | 129.92 |
736732800000 | 130.13 |
736992000000 | 131.08 |
737078400000 | 131.24 |
737164800000 | 131.98 |
737251200000 | 132.06 |
737337600000 | 130.96 |
737596800000 | 131.14 |
737683200000 | 131.49 |
737769600000 | 132.25 |
737856000000 | 132.57 |
737942400000 | 133.09 |
738201600000 | 134.2 |
738288000000 | 134.13 |
738374400000 | 135.24 |
738460800000 | 134.22 |
738547200000 | 132.55 |
738806400000 | 132.46 |
738892800000 | 132.27 |
738979200000 | 133.48 |
739065600000 | 133.72 |
739152000000 | 134.06 |
739411200000 | 133.15 |
739497600000 | 132.83 |
739584000000 | 133.74 |
739670400000 | 133.16 |
739756800000 | 132.75 |
740016000000 | 132.91 |
740102400000 | 133.06 |
740188800000 | 133.65 |
740275200000 | 133.66 |
740361600000 | 134.89 |
740620800000 | 135.82 |
740707200000 | 136.16 |
740793600000 | 134.69 |
740880000000 | 136.17 |
740966400000 | 136.52 |
741225600000 | 137.4 |
741312000000 | 136.82 |
741398400000 | 138.06 |
741484800000 | 138.05 |
741571200000 | 137.85 |
741830400000 | 138.12 |
741916800000 | 138.64 |
742003200000 | 138.96 |
742089600000 | 139.77 |
742176000000 | 141.34 |
742435200000 | 141.87 |
742521600000 | 141.52 |
742608000000 | 141.38 |
742694400000 | 142.04 |
742780800000 | 140.57 |
743040000000 | 139.92 |
743126400000 | 139.83 |
743212800000 | 139.8 |
743299200000 | 139.6 |
743385600000 | 141.52 |
743644800000 | 142.22 |
743731200000 | 142.99 |
743817600000 | 142.8 |
743904000000 | 144.91 |
743990400000 | 147.42 |
744249600000 | 146.53 |
744336000000 | 145.15 |
744422400000 | 145.03 |
744508800000 | 145.52 |
744595200000 | 144.96 |
744854400000 | 147.32 |
744940800000 | 148.29 |
745027200000 | 149.59 |
745113600000 | 147.76 |
745200000000 | 147.75 |
745459200000 | 148.63 |
745545600000 | 149.18 |
745632000000 | 149.72 |
745718400000 | 150.45 |
745804800000 | 149.01 |
746064000000 | 149.34 |
746150400000 | 149.13 |
746236800000 | 150.5 |
746323200000 | 150.95 |
746409600000 | 151.9 |
746668800000 | 152.56 |
746755200000 | 152.83 |
746841600000 | 152.32 |
746928000000 | 150.74 |
747014400000 | 150.34 |
747273600000 | 149.67 |
747360000000 | 149.12 |
747446400000 | 149.1 |
747532800000 | 148.25 |
747619200000 | 148.8 |
747878400000 | 148.99 |
747964800000 | 148.98 |
748051200000 | 147.07 |
748137600000 | 147.01 |
748224000000 | 148.05 |
748483200000 | 147.75 |
748569600000 | 147.59 |
748656000000 | 148.44 |
748742400000 | 149.32 |
748828800000 | 150.22 |
749088000000 | 150.28 |
749174400000 | 149.53 |
749260800000 | 149.14 |
749347200000 | 150.43 |
749433600000 | 150.7 |
749692800000 | 150.37 |
749779200000 | 151.47 |
749865600000 | 152.03 |
749952000000 | 152.02 |
750038400000 | 152.57 |
750297600000 | 150.87 |
750384000000 | 150.32 |
750470400000 | 152.99 |
750556800000 | 155.31 |
750643200000 | 157.57 |
750902400000 | 159.28 |
750988800000 | 158.64 |
751075200000 | 159.01 |
751161600000 | 161.2 |
751248000000 | 161.82 |
751507200000 | 162.81 |
751593600000 | 162.61 |
751680000000 | 162.14 |
751766400000 | 162.89 |
751852800000 | 164.2 |
752112000000 | 165.73 |
752198400000 | 165.86 |
752284800000 | 164.29 |
752371200000 | 163.05 |
752457600000 | 160.78 |
752716800000 | 159.8 |
752803200000 | 160.3 |
752889600000 | 159.45 |
752976000000 | 159.5 |
753062400000 | 159.84 |
753321600000 | 160.82 |
753408000000 | 161.09 |
753494400000 | 161.53 |
753580800000 | 162.06 |
753667200000 | 161.58 |
753926400000 | 158.3 |
754012800000 | 158.12 |
754099200000 | 158.99 |
754185600000 | 160.26 |
754272000000 | 161.01 |
754531200000 | 160.82 |
754617600000 | 161.8 |
754704000000 | 164.4 |
754790400000 | 165.26 |
754876800000 | 166.61 |
755136000000 | 165.42 |
755222400000 | 164.65 |
755308800000 | 166.37 |
755395200000 | 165.64 |
755481600000 | 164.64 |
755740800000 | 164.94 |
755827200000 | 164.2 |
755913600000 | 162.95 |
756000000000 | 163.37 |
756086400000 | 164.68 |
756345600000 | 165.02 |
756432000000 | 164.3 |
756518400000 | 164.86 |
756604800000 | 165.73 |
756691200000 | 166.42 |
756950400000 | 167.21 |
757036800000 | 167.32 |
757123200000 | 168.35 |
757209600000 | 168.42 |
757296000000 | 169.25 |
757555200000 | 169.28 |
757641600000 | 168.55 |
757728000000 | 169.12 |
757814400000 | 170.2 |
757900800000 | 170.46 |
758160000000 | 172.51 |
758246400000 | 171.99 |
758332800000 | 170.24 |
758419200000 | 170.52 |
758505600000 | 172.3 |
758764800000 | 173.24 |
758851200000 | 173.07 |
758937600000 | 174.55 |
759024000000 | 174.05 |
759110400000 | 175.08 |
759369600000 | 174.8 |
759456000000 | 174.88 |
759542400000 | 175.19 |
759628800000 | 174.81 |
759715200000 | 176.72 |
759974400000 | 177.88 |
760060800000 | 177.07 |
760147200000 | 178.36 |
760233600000 | 178.93 |
760320000000 | 178.01 |
760579200000 | 176.1 |
760665600000 | 177.5 |
760752000000 | 177.54 |
760838400000 | 176.7 |
760924800000 | 176.72 |
761184000000 | 174.35 |
761270400000 | 175.16 |
761356800000 | 175.22 |
761443200000 | 175.6 |
761529600000 | 174.43 |
761788800000 | 173.83 |
761875200000 | 174.16 |
761961600000 | 175.45 |
762048000000 | 171.96 |
762134400000 | 170.45 |
762393600000 | 171.85 |
762480000000 | 171.67 |
762566400000 | 169.55 |
762652800000 | 170.56 |
762739200000 | 172.2 |
762998400000 | 173.73 |
763084800000 | 172.43 |
763171200000 | 170.29 |
763257600000 | 168.56 |
763344000000 | 168.21 |
763603200000 | 169.81 |
763689600000 | 170.62 |
763776000000 | 169.58 |
763862400000 | 169.64 |
763948800000 | 170.12 |
764208000000 | 167.78 |
764294400000 | 167.45 |
764380800000 | 167.93 |
764467200000 | 165.82 |
764553600000 | 164.66 |
764812800000 | 164.59 |
764899200000 | 163.39 |
764985600000 | 161.45 |
765072000000 | 159.3 |
765158400000 | 160.73 |
765417600000 | 159.29 |
765504000000 | 161.75 |
765590400000 | 162.21 |
765676800000 | 162.51 |
765763200000 | 162.28 |
766022400000 | 162.97 |
766108800000 | 163.52 |
766195200000 | 163.52 |
766281600000 | 163.04 |
766368000000 | 163.49 |
766627200000 | 161.5 |
766713600000 | 160.29 |
766800000000 | 159.18 |
766886400000 | 159.48 |
766972800000 | 161.08 |
767232000000 | 160.58 |
767318400000 | 161.76 |
767404800000 | 161.62 |
767491200000 | 161.31 |
767577600000 | 161.48 |
767836800000 | 161.59 |
767923200000 | 160.59 |
768009600000 | 160.97 |
768096000000 | 162 |
768182400000 | 160.5 |
768441600000 | 158.14 |
768528000000 | 159.7 |
768614400000 | 159.54 |
768700800000 | 160.01 |
768787200000 | 159.98 |
769046400000 | 161.23 |
769132800000 | 161.31 |
769219200000 | 160.28 |
769305600000 | 161.09 |
769392000000 | 160.06 |
769651200000 | 159.16 |
769737600000 | 159.69 |
769824000000 | 158.49 |
769910400000 | 159.17 |
769996800000 | 158.42 |
770256000000 | 158.6 |
770342400000 | 157.37 |
770428800000 | 157.33 |
770515200000 | 157.97 |
770601600000 | 159.92 |
770860800000 | 160.1 |
770947200000 | 159.63 |
771033600000 | 160.61 |
771120000000 | 160.74 |
771206400000 | 160.43 |
771465600000 | 158.06 |
771552000000 | 158.26 |
771638400000 | 157.53 |
771724800000 | 156.93 |
771811200000 | 154.87 |
772070400000 | 152.28 |
772156800000 | 150.51 |
772243200000 | 151.06 |
772329600000 | 150.36 |
772416000000 | 146.69 |
772675200000 | 145.63 |
772761600000 | 145.81 |
772848000000 | 147.18 |
772934400000 | 147.44 |
773020800000 | 148.37 |
773280000000 | 149.05 |
773366400000 | 148.43 |
773452800000 | 148.46 |
773539200000 | 147.91 |
773625600000 | 147.98 |
773884800000 | 146.03 |
773971200000 | 145.89 |
774057600000 | 147.56 |
774144000000 | 150.94 |
774230400000 | 152.33 |
774489600000 | 153.25 |
774576000000 | 154.79 |
774662400000 | 153.7 |
774748800000 | 155.43 |
774835200000 | 156.35 |
775094400000 | 155.38 |
775180800000 | 154.9 |
775267200000 | 153.32 |
775353600000 | 154.52 |
775440000000 | 154.77 |
775699200000 | 154.93 |
775785600000 | 156.01 |
775872000000 | 155.97 |
775958400000 | 157.93 |
776044800000 | 157.46 |
776304000000 | 157.65 |
776390400000 | 157.39 |
776476800000 | 156.33 |
776563200000 | 157.08 |
776649600000 | 155.33 |
776908800000 | 154.82 |
776995200000 | 156.36 |
777081600000 | 157.02 |
777168000000 | 156.73 |
777254400000 | 156.16 |
777513600000 | 154.85 |
777600000000 | 155.85 |
777686400000 | 157.14 |
777772800000 | 157.33 |
777859200000 | 160.44 |
778118400000 | 161.17 |
778204800000 | 160.92 |
778291200000 | 161.5 |
778377600000 | 161.04 |
778464000000 | 159.17 |
778723200000 | 158.87 |
778809600000 | 157.8 |
778896000000 | 157.85 |
778982400000 | 158.32 |
779068800000 | 156.35 |
779328000000 | 156.34 |
779414400000 | 156.32 |
779500800000 | 155.72 |
779587200000 | 157.17 |
779673600000 | 155.91 |
779932800000 | 156.4 |
780019200000 | 154.99 |
780105600000 | 153.15 |
780192000000 | 152.53 |
780278400000 | 153.1 |
780537600000 | 153.08 |
780624000000 | 152.32 |
780710400000 | 154.34 |
780796800000 | 153.03 |
780883200000 | 153.94 |
781142400000 | 153.28 |
781228800000 | 151.72 |
781315200000 | 149.61 |
781401600000 | 150.62 |
781488000000 | 151.14 |
781747200000 | 152.18 |
781833600000 | 153.86 |
781920000000 | 153.98 |
782006400000 | 154 |
782092800000 | 152.98 |
782352000000 | 151.32 |
782438400000 | 150.81 |
782524800000 | 150.68 |
782611200000 | 149.94 |
782697600000 | 149.6 |
782956800000 | 149.14 |
783043200000 | 148.89 |
783129600000 | 148.62 |
783216000000 | 149.68 |
783302400000 | 152.58 |
783561600000 | 153.21 |
783648000000 | 151.76 |
783734400000 | 152.34 |
783820800000 | 153.83 |
783907200000 | 152.59 |
784166400000 | 152.54 |
784252800000 | 152.58 |
784339200000 | 154.58 |
784425600000 | 154.47 |
784512000000 | 153.87 |
784771200000 | 154.93 |
784857600000 | 156.28 |
784944000000 | 156.13 |
785030400000 | 155.98 |
785116800000 | 156.08 |
785376000000 | 155.48 |
785462400000 | 153.81 |
785548800000 | 151.21 |
785635200000 | 152.3 |
785721600000 | 153.03 |
785980800000 | 153.89 |
786067200000 | 154.02 |
786153600000 | 154.87 |
786240000000 | 153.25 |
786326400000 | 153.44 |
786585600000 | 153.14 |
786672000000 | 152.4 |
786758400000 | 151.72 |
786844800000 | 151.9 |
786931200000 | 150.66 |
787190400000 | 150.11 |
787276800000 | 149.96 |
787363200000 | 150.34 |
787449600000 | 151.99 |
787536000000 | 152.86 |
787795200000 | 153.55 |
787881600000 | 153.56 |
787968000000 | 154.55 |
788054400000 | 154.62 |
788140800000 | 154.99 |
788400000000 | 155.12 |
788486400000 | 155.13 |
788572800000 | 155.52 |
788659200000 | 153.56 |
788745600000 | 153.4 |
789004800000 | 153.86 |
789091200000 | 153.23 |
789177600000 | 152.67 |
789264000000 | 151.9 |
789350400000 | 152.38 |
789609600000 | 149.29 |
789696000000 | 148.61 |
789782400000 | 148.3 |
789868800000 | 148.24 |
789955200000 | 148.6 |
790214400000 | 149.88 |
790300800000 | 150.34 |
790387200000 | 150.51 |
790473600000 | 149.01 |
790560000000 | 147.74 |
790819200000 | 146.71 |
790905600000 | 147.15 |
790992000000 | 147.41 |
791078400000 | 147.99 |
791164800000 | 148.1 |
791424000000 | 146.82 |
791510400000 | 147.57 |
791596800000 | 148.67 |
791683200000 | 149.06 |
791769600000 | 150.24 |
792028800000 | 152.12 |
792115200000 | 152.69 |
792201600000 | 151.68 |
792288000000 | 152.49 |
792374400000 | 152.17 |
792633600000 | 152.03 |
792720000000 | 150.01 |
792806400000 | 150.14 |
792892800000 | 148.72 |
792979200000 | 147.75 |
793238400000 | 146.56 |
793324800000 | 147.25 |
793411200000 | 147.68 |
793497600000 | 149.06 |
793584000000 | 149.97 |
793843200000 | 149.19 |
793929600000 | 149.54 |
794016000000 | 149.04 |
794102400000 | 148.18 |
794188800000 | 147.46 |
794448000000 | 145.92 |
794534400000 | 143.97 |
794620800000 | 144.07 |
794707200000 | 144.1 |
794793600000 | 146.01 |
795052800000 | 145.66 |
795139200000 | 146.75 |
795225600000 | 146.36 |
795312000000 | 147.57 |
795398400000 | 148.41 |
795657600000 | 149.97 |
795744000000 | 150.96 |
795830400000 | 149.82 |
795916800000 | 149.26 |
796003200000 | 150.72 |
796262400000 | 150.25 |
796348800000 | 148.31 |
796435200000 | 148.3 |
796521600000 | 151.05 |
796608000000 | 148.61 |
796867200000 | 147.85 |
796953600000 | 149.18 |
797040000000 | 149.46 |
797126400000 | 149.55 |
797212800000 | 149.41 |
797472000000 | 151.62 |
797558400000 | 150.87 |
797644800000 | 151.14 |
797731200000 | 150.1 |
797817600000 | 150.49 |
798076800000 | 148.56 |
798163200000 | 147.4 |
798249600000 | 148.6 |
798336000000 | 149.71 |
798422400000 | 148.78 |
798681600000 | 148.54 |
798768000000 | 148.03 |
798854400000 | 148.11 |
798940800000 | 149.03 |
799027200000 | 149.72 |
799286400000 | 150.7 |
799372800000 | 150.27 |
799459200000 | 151.91 |
799545600000 | 153.03 |
799632000000 | 152.22 |
799891200000 | 151.37 |
799977600000 | 152.42 |
800064000000 | 153.1 |
800150400000 | 158.72 |
800236800000 | 159.56 |
800496000000 | 158.17 |
800582400000 | 158.91 |
800668800000 | 159.94 |
800755200000 | 158.42 |
800841600000 | 157.41 |
801100800000 | 158.44 |
801187200000 | 160 |
801273600000 | 159.58 |
801360000000 | 157.1 |
801446400000 | 154.33 |
801705600000 | 154.72 |
801792000000 | 155.47 |
801878400000 | 157.58 |
801964800000 | 158.56 |
802051200000 | 157.65 |
802310400000 | 159.1 |
802396800000 | 159.92 |
802483200000 | 160.15 |
802569600000 | 159.92 |
802656000000 | 159.03 |
802915200000 | 159.4 |
803001600000 | 160.18 |
803088000000 | 159.69 |
803174400000 | 161.8 |
803260800000 | 162.28 |
803520000000 | 161.97 |
803606400000 | 161.38 |
803692800000 | 161.21 |
803779200000 | 163.51 |
803865600000 | 162.38 |
804124800000 | 160.62 |
804211200000 | 159.82 |
804297600000 | 159.52 |
804384000000 | 159.04 |
804470400000 | 160.05 |
804729600000 | 160.35 |
804816000000 | 161.46 |
804902400000 | 161.55 |
804988800000 | 161.67 |
805075200000 | 164.3 |
805334400000 | 164.74 |
805420800000 | 165.02 |
805507200000 | 165.26 |
805593600000 | 164.71 |
805680000000 | 164.26 |
805939200000 | 165.09 |
806025600000 | 165.8 |
806112000000 | 162.96 |
806198400000 | 162.79 |
806284800000 | 163.24 |
806544000000 | 163.38 |
806630400000 | 165.64 |
806716800000 | 164.68 |
806803200000 | 164.31 |
806889600000 | 164.11 |
807148800000 | 166.87 |
807235200000 | 167.38 |
807321600000 | 170.46 |
807408000000 | 169.36 |
807494400000 | 169.73 |
807753600000 | 170.31 |
807840000000 | 170.56 |
807926400000 | 170.08 |
808012800000 | 169.98 |
808099200000 | 170.62 |
808358400000 | 171.04 |
808444800000 | 174.6 |
808531200000 | 174.38 |
808617600000 | 174.28 |
808704000000 | 175.44 |
808963200000 | 176.12 |
809049600000 | 176.12 |
809136000000 | 174.85 |
809222400000 | 174.19 |
809308800000 | 174.84 |
809568000000 | 174.22 |
809654400000 | 174.32 |
809740800000 | 175.99 |
809827200000 | 175.57 |
809913600000 | 175.76 |
810172800000 | 176.34 |
810259200000 | 176.78 |
810345600000 | 178.73 |
810432000000 | 178.28 |
810518400000 | 178.47 |
810777600000 | 177.63 |
810864000000 | 178.44 |
810950400000 | 180.86 |
811036800000 | 180.42 |
811123200000 | 181.17 |
811382400000 | 180.06 |
811468800000 | 180.72 |
811555200000 | 179.17 |
811641600000 | 176.77 |
811728000000 | 175.64 |
811987200000 | 176.77 |
812073600000 | 177.25 |
812160000000 | 175.81 |
812246400000 | 175.08 |
812332800000 | 176.27 |
812592000000 | 176.71 |
812678400000 | 177.38 |
812764800000 | 176.32 |
812851200000 | 175.92 |
812937600000 | 176.21 |
813196800000 | 174.51 |
813283200000 | 173.07 |
813369600000 | 174.01 |
813456000000 | 174.36 |
813542400000 | 177.03 |
813801600000 | 176.11 |
813888000000 | 175.48 |
813974400000 | 175.8 |
814060800000 | 175.51 |
814147200000 | 173.73 |
814406400000 | 171.89 |
814492800000 | 171.94 |
814579200000 | 171.53 |
814665600000 | 169.98 |
814752000000 | 170.03 |
815011200000 | 171.97 |
815097600000 | 173.11 |
815184000000 | 173.75 |
815270400000 | 174.82 |
815356800000 | 174.55 |
815616000000 | 174.51 |
815702400000 | 174.71 |
815788800000 | 175.91 |
815875200000 | 176.08 |
815961600000 | 175.7 |
816220800000 | 175.31 |
816307200000 | 174.95 |
816393600000 | 174.85 |
816480000000 | 176.68 |
816566400000 | 177.45 |
816825600000 | 178.43 |
816912000000 | 179.55 |
816998400000 | 179.96 |
817084800000 | 180.22 |
817171200000 | 181.31 |
817430400000 | 183.02 |
817516800000 | 181.99 |
817603200000 | 183.39 |
817689600000 | 184.6 |
817776000000 | 185.04 |
818035200000 | 184.61 |
818121600000 | 185.22 |
818208000000 | 185.69 |
818294400000 | 184.81 |
818380800000 | 184.39 |
818640000000 | 185.52 |
818726400000 | 185.74 |
818812800000 | 185.64 |
818899200000 | 185.04 |
818985600000 | 184.26 |
819244800000 | 180.94 |
819331200000 | 181.4 |
819417600000 | 180.92 |
819504000000 | 182.07 |
819590400000 | 182.51 |
819849600000 | 182.7 |
819936000000 | 183.41 |
820022400000 | 182.87 |
820108800000 | 182.52 |
820195200000 | 184.04 |
820454400000 | 184.14 |
820540800000 | 184.54 |
820627200000 | 187.69 |
820713600000 | 186.53 |
820800000000 | 185.97 |
821059200000 | 185.61 |
821145600000 | 184.09 |
821232000000 | 182.07 |
821318400000 | 183.13 |
821404800000 | 184.4 |
821664000000 | 185.48 |
821750400000 | 188.36 |
821836800000 | 188.91 |
821923200000 | 189.72 |
822009600000 | 190.89 |
822268800000 | 191.67 |
822355200000 | 191.19 |
822441600000 | 192.57 |
822528000000 | 192.9 |
822614400000 | 194.56 |
822873600000 | 194.56 |
822960000000 | 195.34 |
823046400000 | 197.46 |
823132800000 | 197.28 |
823219200000 | 197.24 |
823478400000 | 195.23 |
823564800000 | 196.89 |
823651200000 | 197.81 |
823737600000 | 198.1 |
823824000000 | 197.37 |
824083200000 | 196.92 |
824169600000 | 198.91 |
824256000000 | 198.73 |
824342400000 | 199.39 |
824428800000 | 198.56 |
824688000000 | 196.72 |
824774400000 | 195.12 |
824860800000 | 197.16 |
824947200000 | 198.75 |
825033600000 | 197.95 |
825292800000 | 197.34 |
825379200000 | 197.26 |
825465600000 | 198.85 |
825552000000 | 199.74 |
825638400000 | 200.58 |
825897600000 | 203.06 |
825984000000 | 202.17 |
826070400000 | 202.74 |
826156800000 | 203.54 |
826243200000 | 200.28 |
826502400000 | 199.34 |
826588800000 | 199.66 |
826675200000 | 201.08 |
826761600000 | 202.46 |
826848000000 | 200.76 |
827107200000 | 203.47 |
827193600000 | 203.64 |
827280000000 | 203.82 |
827366400000 | 205.17 |
827452800000 | 204.95 |
827712000000 | 204.29 |
827798400000 | 203.94 |
827884800000 | 205.02 |
827971200000 | 203.75 |
828057600000 | 205.85 |
828316800000 | 208.09 |
828403200000 | 207.42 |
828489600000 | 208.64 |
828576000000 | 209.74 |
828662400000 | 209.86 |
828921600000 | 208.71 |
829008000000 | 209.82 |
829094400000 | 209.57 |
829180800000 | 208.76 |
829267200000 | 209.29 |
829526400000 | 211.19 |
829612800000 | 211.58 |
829699200000 | 210.61 |
829785600000 | 210.9 |
829872000000 | 214.68 |
830131200000 | 215.16 |
830217600000 | 214.93 |
830304000000 | 214.74 |
830390400000 | 216.34 |
830476800000 | 216.69 |
830736000000 | 215.36 |
830822400000 | 215.92 |
830908800000 | 216.33 |
830995200000 | 214.8 |
831081600000 | 211.84 |
831340800000 | 212.19 |
831427200000 | 211.66 |
831513600000 | 210.63 |
831600000000 | 210.86 |
831686400000 | 212.28 |
831945600000 | 213.38 |
832032000000 | 214.68 |
832118400000 | 215.21 |
832204800000 | 215.07 |
832291200000 | 215.14 |
832550400000 | 215.49 |
832636800000 | 215.68 |
832723200000 | 216.09 |
832809600000 | 216.1 |
832896000000 | 216.53 |
833155200000 | 216.4 |
833241600000 | 216.68 |
833328000000 | 216.96 |
833414400000 | 216.52 |
833500800000 | 216.01 |
833760000000 | 214.45 |
833846400000 | 216.02 |
833932800000 | 216.1 |
834019200000 | 214.84 |
834105600000 | 214.37 |
834364800000 | 215.15 |
834451200000 | 216.19 |
834537600000 | 216.13 |
834624000000 | 216.05 |
834710400000 | 215.49 |
834969600000 | 214.93 |
835056000000 | 214.53 |
835142400000 | 215.04 |
835228800000 | 214.63 |
835315200000 | 215.7 |
835574400000 | 216.16 |
835660800000 | 215.68 |
835747200000 | 215.72 |
835833600000 | 213.93 |
835920000000 | 216.23 |
836179200000 | 216.43 |
836265600000 | 216.42 |
836352000000 | 215.08 |
836438400000 | 215.6 |
836524800000 | 214.72 |
836784000000 | 213.24 |
836870400000 | 213.35 |
836956800000 | 213.42 |
837043200000 | 210.62 |
837129600000 | 209.94 |
837388800000 | 205.91 |
837475200000 | 198.48 |
837561600000 | 198.78 |
837648000000 | 201.36 |
837734400000 | 200.77 |
837993600000 | 198.21 |
838080000000 | 198.57 |
838166400000 | 195.79 |
838252800000 | 195.69 |
838339200000 | 197.64 |
838598400000 | 197.01 |
838684800000 | 196.75 |
838771200000 | 197.15 |
838857600000 | 198.93 |
838944000000 | 201.48 |
839203200000 | 202.57 |
839289600000 | 203.7 |
839376000000 | 204.81 |
839462400000 | 204.84 |
839548800000 | 204.37 |
839808000000 | 205.06 |
839894400000 | 204.91 |
839980800000 | 206.21 |
840067200000 | 205.62 |
840153600000 | 207.1 |
840412800000 | 206.62 |
840499200000 | 206.61 |
840585600000 | 206.04 |
840672000000 | 208.22 |
840758400000 | 208.91 |
841017600000 | 208.55 |
841104000000 | 209.41 |
841190400000 | 210.89 |
841276800000 | 209.12 |
841363200000 | 208.26 |
841622400000 | 209.17 |
841708800000 | 207.62 |
841795200000 | 207.74 |
841881600000 | 207.56 |
841968000000 | 208.33 |
842227200000 | 210.52 |
842313600000 | 212.11 |
842400000000 | 212.05 |
842486400000 | 212.64 |
842572800000 | 213.64 |
842832000000 | 213.31 |
842918400000 | 213.91 |
843004800000 | 213.45 |
843091200000 | 214.19 |
843177600000 | 213.95 |
843436800000 | 212.72 |
843523200000 | 211.8 |
843609600000 | 213.47 |
843696000000 | 213.89 |
843782400000 | 214.89 |
844041600000 | 215.69 |
844128000000 | 215.99 |
844214400000 | 216.67 |
844300800000 | 216.77 |
844387200000 | 219.4 |
844646400000 | 220.01 |
844732800000 | 219.7 |
844819200000 | 218.46 |
844905600000 | 217.83 |
844992000000 | 219.52 |
845251200000 | 221.08 |
845337600000 | 223.3 |
845424000000 | 222.05 |
845510400000 | 223.26 |
845596800000 | 224.55 |
845856000000 | 224.91 |
845942400000 | 223.81 |
846028800000 | 219.56 |
846115200000 | 217.73 |
846201600000 | 217.7 |
846460800000 | 217.82 |
846547200000 | 216.45 |
846633600000 | 216.72 |
846720000000 | 218.6 |
846806400000 | 217.34 |
847065600000 | 216.8 |
847152000000 | 218.67 |
847238400000 | 220 |
847324800000 | 219.09 |
847411200000 | 218.94 |
847670400000 | 217.44 |
847756800000 | 219.84 |
847843200000 | 218.87 |
847929600000 | 219.63 |
848016000000 | 220.6 |
848275200000 | 219.5 |
848361600000 | 220.32 |
848448000000 | 220.46 |
848534400000 | 220.93 |
848620800000 | 221.95 |
848880000000 | 222.68 |
848966400000 | 224.98 |
849052800000 | 224.14 |
849139200000 | 224.87 |
849225600000 | 226.58 |
849484800000 | 227.6 |
849571200000 | 225.61 |
849657600000 | 224.63 |
849744000000 | 223.16 |
849830400000 | 218.99 |
850089600000 | 222.92 |
850176000000 | 223.92 |
850262400000 | 219.12 |
850348800000 | 217.85 |
850435200000 | 216.75 |
850694400000 | 217.26 |
850780800000 | 218.27 |
850867200000 | 220.22 |
850953600000 | 222.67 |
851040000000 | 223.95 |
851299200000 | 225.03 |
851385600000 | 225.1 |
851472000000 | 224.85 |
851558400000 | 225.3 |
851644800000 | 227.27 |
851904000000 | 229.11 |
851990400000 | 227.44 |
852076800000 | 227.98 |
852163200000 | 224.98 |
852249600000 | 228.8 |
852508800000 | 228.73 |
852595200000 | 227.94 |
852681600000 | 228.12 |
852768000000 | 227.89 |
852854400000 | 226.53 |
853113600000 | 227.33 |
853200000000 | 229.07 |
853286400000 | 228.47 |
853372800000 | 231.11 |
853459200000 | 234.03 |
853718400000 | 233.58 |
853804800000 | 235.25 |
853891200000 | 237.3 |
853977600000 | 236.08 |
854064000000 | 233.57 |
854323200000 | 234.79 |
854409600000 | 233.28 |
854496000000 | 233.41 |
854582400000 | 233.44 |
854668800000 | 235.73 |
854928000000 | 236.67 |
855014400000 | 236.55 |
855100800000 | 237.92 |
855187200000 | 238.59 |
855273600000 | 239.58 |
855532800000 | 239.43 |
855619200000 | 241.78 |
855705600000 | 246.33 |
855792000000 | 247.34 |
855878400000 | 248.09 |
856137600000 | 249.64 |
856224000000 | 248.85 |
856310400000 | 252.2 |
856396800000 | 248.39 |
856483200000 | 248.15 |
856742400000 | 247.78 |
856828800000 | 248.91 |
856915200000 | 248.94 |
857001600000 | 247.6 |
857088000000 | 247.45 |
857347200000 | 249.27 |
857433600000 | 253 |
857520000000 | 254.59 |
857606400000 | 255.13 |
857692800000 | 254.82 |
857952000000 | 254.98 |
858038400000 | 256.28 |
858124800000 | 253.99 |
858211200000 | 253.64 |
858297600000 | 253.22 |
858556800000 | 252.16 |
858643200000 | 246.87 |
858729600000 | 245.06 |
858816000000 | 244.84 |
858902400000 | 245.44 |
859161600000 | 246.19 |
859248000000 | 247.45 |
859334400000 | 248.58 |
859420800000 | 244.97 |
859507200000 | 246.01 |
859766400000 | 243.29 |
859852800000 | 239.27 |
859939200000 | 239.07 |
860025600000 | 237.28 |
860112000000 | 239.68 |
860371200000 | 243.06 |
860457600000 | 243.1 |
860544000000 | 244.56 |
860630400000 | 243.94 |
860716800000 | 240.38 |
860976000000 | 240.2 |
861062400000 | 242.87 |
861148800000 | 244.25 |
861235200000 | 243.91 |
861321600000 | 243.33 |
861580800000 | 241.75 |
861667200000 | 244.02 |
861753600000 | 244.09 |
861840000000 | 244.27 |
861926400000 | 243.92 |
862185600000 | 244.43 |
862272000000 | 247.05 |
862358400000 | 247.97 |
862444800000 | 249.33 |
862531200000 | 251.13 |
862790400000 | 253.16 |
862876800000 | 253.83 |
862963200000 | 252.51 |
863049600000 | 251.94 |
863136000000 | 250.24 |
863395200000 | 253.82 |
863481600000 | 252.82 |
863568000000 | 252.78 |
863654400000 | 253.16 |
863740800000 | 253.01 |
864000000000 | 254.34 |
864086400000 | 250.36 |
864172800000 | 253.7 |
864259200000 | 252.16 |
864345600000 | 253.74 |
864604800000 | 253.58 |
864691200000 | 254.69 |
864777600000 | 255.16 |
864864000000 | 256.07 |
864950400000 | 257.08 |
865209600000 | 258.79 |
865296000000 | 259.58 |
865382400000 | 259.54 |
865468800000 | 260.01 |
865555200000 | 262.29 |
865814400000 | 265.21 |
865900800000 | 267.4 |
865987200000 | 266.97 |
866073600000 | 271.68 |
866160000000 | 272.63 |
866419200000 | 270.56 |
866505600000 | 267.99 |
866592000000 | 266.54 |
866678400000 | 267.76 |
866764800000 | 267.03 |
867024000000 | 263.78 |
867110400000 | 265.49 |
867196800000 | 266.59 |
867283200000 | 265.54 |
867369600000 | 267.01 |
867628800000 | 264.33 |
867715200000 | 267.28 |
867801600000 | 271.27 |
867888000000 | 273.43 |
867974400000 | 273.12 |
868233600000 | 272.14 |
868320000000 | 271.79 |
868406400000 | 269.35 |
868492800000 | 268.66 |
868579200000 | 275.28 |
868838400000 | 275.68 |
868924800000 | 275.26 |
869011200000 | 278.4 |
869097600000 | 277.9 |
869184000000 | 276.23 |
869443200000 | 274.14 |
869529600000 | 281.24 |
869616000000 | 281.55 |
869702400000 | 283.18 |
869788800000 | 283.92 |
870048000000 | 283.79 |
870134400000 | 284.7 |
870220800000 | 286.18 |
870307200000 | 286.38 |
870393600000 | 286.97 |
870652800000 | 288.63 |
870739200000 | 291.89 |
870825600000 | 295.05 |
870912000000 | 290.98 |
870998400000 | 284.12 |
871257600000 | 286 |
871344000000 | 285.92 |
871430400000 | 280.34 |
871516800000 | 279.73 |
871603200000 | 274.19 |
871862400000 | 276.67 |
871948800000 | 280.16 |
872035200000 | 283.72 |
872121600000 | 278.96 |
872208000000 | 276.56 |
872467200000 | 276.28 |
872553600000 | 273.24 |
872640000000 | 275.7 |
872726400000 | 271.41 |
872812800000 | 272.5 |
873072000000 | 273.71 |
873158400000 | 279.67 |
873244800000 | 278.61 |
873331200000 | 278.2 |
873417600000 | 277.57 |
873676800000 | 279.91 |
873763200000 | 280.81 |
873849600000 | 276.7 |
873936000000 | 272.68 |
874022400000 | 272.98 |
874281600000 | 272.33 |
874368000000 | 276.87 |
874454400000 | 278.25 |
874540800000 | 281.91 |
874627200000 | 281.98 |
874886400000 | 285.47 |
874972800000 | 287.54 |
875059200000 | 285.1 |
875145600000 | 285.11 |
875232000000 | 284.94 |
875491200000 | 285.62 |
875577600000 | 286.85 |
875664000000 | 291.62 |
875750400000 | 291.7 |
875836800000 | 290.65 |
876096000000 | 291.27 |
876182400000 | 292.21 |
876268800000 | 290.28 |
876355200000 | 287.63 |
876441600000 | 287.44 |
876700800000 | 291.67 |
876787200000 | 291.24 |
876873600000 | 290.61 |
876960000000 | 291.21 |
877046400000 | 291.01 |
877305600000 | 292.87 |
877392000000 | 297.59 |
877478400000 | 297.37 |
877564800000 | 288.41 |
877651200000 | 288.55 |
877910400000 | 275.34 |
877996800000 | 271.5 |
878083200000 | 276.61 |
878169600000 | 272.56 |
878256000000 | 276.3 |
878515200000 | 282.14 |
878601600000 | 281.11 |
878688000000 | 281.55 |
878774400000 | 283.51 |
878860800000 | 276.65 |
879120000000 | 278.5 |
879206400000 | 278.45 |
879292800000 | 276 |
879379200000 | 277.72 |
879465600000 | 279.29 |
879724800000 | 284.49 |
879811200000 | 283.33 |
879897600000 | 281.95 |
879984000000 | 286.94 |
880070400000 | 289 |
880329600000 | 287.7 |
880416000000 | 289.76 |
880502400000 | 292.91 |
880588800000 | 293.62 |
880675200000 | 294.94 |
880934400000 | 300.3 |
881020800000 | 302.57 |
881107200000 | 300.18 |
881193600000 | 301.17 |
881280000000 | 304.25 |
881539200000 | 305.31 |
881625600000 | 306.93 |
881712000000 | 303.59 |
881798400000 | 295.97 |
881884800000 | 300.37 |
882144000000 | 302.41 |
882230400000 | 303.5 |
882316800000 | 304.85 |
882403200000 | 302.77 |
882489600000 | 299.08 |
882748800000 | 300.8 |
882835200000 | 298.77 |
882921600000 | 299.16 |
883008000000 | 299.13 |
883094400000 | 299.61 |
883353600000 | 306.97 |
883440000000 | 310.29 |
883526400000 | 313.22 |
883612800000 | 313.23 |
883699200000 | 312.57 |
883958400000 | 317.43 |
884044800000 | 318.47 |
884131200000 | 315.8 |
884217600000 | 313.14 |
884304000000 | 307.52 |
884563200000 | 304.09 |
884649600000 | 309.11 |
884736000000 | 311.28 |
884822400000 | 312.21 |
884908800000 | 316.05 |
885168000000 | 316.98 |
885254400000 | 319.68 |
885340800000 | 315.68 |
885427200000 | 311.57 |
885513600000 | 306.52 |
885772800000 | 308.68 |
885859200000 | 307.57 |
885945600000 | 311.45 |
886032000000 | 314.71 |
886118400000 | 315.16 |
886377600000 | 315.11 |
886464000000 | 314.57 |
886550400000 | 315.25 |
886636800000 | 314.38 |
886723200000 | 319.75 |
886982400000 | 320.5 |
887068800000 | 321.6 |
887155200000 | 323.84 |
887241600000 | 323.63 |
887328000000 | 325.56 |
887587200000 | 324.33 |
887673600000 | 326.87 |
887760000000 | 328.49 |
887846400000 | 327.44 |
887932800000 | 328.24 |
888192000000 | 326.02 |
888278400000 | 326.51 |
888364800000 | 333.71 |
888451200000 | 336.07 |
888537600000 | 337.81 |
888796800000 | 339.63 |
888883200000 | 340.4 |
888969600000 | 342.22 |
889056000000 | 340.94 |
889142400000 | 345.66 |
889401600000 | 342.69 |
889488000000 | 345.96 |
889574400000 | 347.43 |
889660800000 | 347.09 |
889747200000 | 347.2 |
890006400000 | 348.2 |
890092800000 | 350.4 |
890179200000 | 352.58 |
890265600000 | 353.19 |
890352000000 | 354.32 |
890611200000 | 354.63 |
890697600000 | 357.84 |
890784000000 | 357.44 |
890870400000 | 356.73 |
890956800000 | 357.15 |
891216000000 | 358.8 |
891302400000 | 360.27 |
891388800000 | 361.62 |
891475200000 | 364.66 |
891561600000 | 366.08 |
891820800000 | 365.72 |
891907200000 | 360.94 |
891993600000 | 359.28 |
892080000000 | 361.52 |
892166400000 | 361.42 |
892425600000 | 360.63 |
892512000000 | 358.81 |
892598400000 | 358.7 |
892684800000 | 356.86 |
892771200000 | 358.9 |
893030400000 | 358.79 |
893116800000 | 357.44 |
893203200000 | 355 |
893289600000 | 353.21 |
893376000000 | 349.67 |
893635200000 | 341.51 |
893721600000 | 343.32 |
893808000000 | 345.33 |
893894400000 | 349.57 |
893980800000 | 349.65 |
894240000000 | 350.89 |
894326400000 | 346.59 |
894412800000 | 345.85 |
894499200000 | 342.19 |
894585600000 | 344.92 |
894844800000 | 346.84 |
894931200000 | 345.27 |
895017600000 | 345.27 |
895104000000 | 346.04 |
895190400000 | 348.52 |
895449600000 | 346.98 |
895536000000 | 347.54 |
895622400000 | 347.29 |
895708800000 | 346.63 |
895795200000 | 345.84 |
896054400000 | 347.11 |
896140800000 | 345.88 |
896227200000 | 344.92 |
896313600000 | 346.87 |
896400000000 | 347.72 |
896659200000 | 345.69 |
896745600000 | 346.43 |
896832000000 | 345.23 |
896918400000 | 345.65 |
897004800000 | 350.77 |
897264000000 | 354.04 |
897350400000 | 352.71 |
897436800000 | 352.82 |
897523200000 | 350.21 |
897609600000 | 350.72 |
897868800000 | 348.07 |
897955200000 | 348.66 |
898041600000 | 353.64 |
898128000000 | 355.23 |
898214400000 | 352.65 |
898473600000 | 351.9 |
898560000000 | 357.39 |
898646400000 | 360.5 |
898732800000 | 362.91 |
898819200000 | 366.98 |
899078400000 | 369.87 |
899164800000 | 371.37 |
899251200000 | 376.51 |
899337600000 | 377.38 |
899424000000 | 378.15 |
899683200000 | 379.61 |
899769600000 | 381.79 |
899856000000 | 384.78 |
899942400000 | 385.97 |
900028800000 | 384.32 |
900288000000 | 383.23 |
900374400000 | 385.8 |
900460800000 | 387.31 |
900547200000 | 385.85 |
900633600000 | 387.13 |
900892800000 | 386.06 |
900979200000 | 383.93 |
901065600000 | 380.29 |
901152000000 | 374.06 |
901238400000 | 370.28 |
901497600000 | 367.73 |
901584000000 | 364.61 |
901670400000 | 364.68 |
901756800000 | 369.48 |
901843200000 | 361.78 |
902102400000 | 360.5 |
902188800000 | 352.37 |
902275200000 | 346.41 |
902361600000 | 350.95 |
902448000000 | 351.2 |
902707200000 | 351.42 |
902793600000 | 344.21 |
902880000000 | 350.81 |
902966400000 | 348.46 |
903052800000 | 347.92 |
903312000000 | 348.61 |
903398400000 | 353.63 |
903484800000 | 354.16 |
903571200000 | 354.6 |
903657600000 | 348.72 |
903916800000 | 347.22 |
904003200000 | 351.6 |
904089600000 | 347.97 |
904176000000 | 337.62 |
904262400000 | 328.18 |
904521600000 | 313.17 |
904608000000 | 314.69 |
904694400000 | 319.98 |
904780800000 | 314 |
904867200000 | 312.18 |
905126400000 | 315.16 |
905212800000 | 326.13 |
905299200000 | 319.62 |
905385600000 | 304.8 |
905472000000 | 307.74 |
905731200000 | 315.47 |
905817600000 | 318.09 |
905904000000 | 320.03 |
905990400000 | 315.56 |
906076800000 | 314.37 |
906336000000 | 311.51 |
906422400000 | 312.94 |
906508800000 | 321.51 |
906595200000 | 317.43 |
906681600000 | 313.28 |
906940800000 | 317.14 |
907027200000 | 313.77 |
907113600000 | 307.37 |
907200000000 | 292.54 |
907286400000 | 291.1 |
907545600000 | 278.13 |
907632000000 | 276.42 |
907718400000 | 273.03 |
907804800000 | 265.23 |
907891200000 | 271.46 |
908150400000 | 280.35 |
908236800000 | 278.27 |
908323200000 | 282.35 |
908409600000 | 286.11 |
908496000000 | 288.23 |
908755200000 | 291.62 |
908841600000 | 299.48 |
908928000000 | 306.65 |
909014400000 | 307.74 |
909100800000 | 303.45 |
909360000000 | 308.29 |
909446400000 | 310.99 |
909532800000 | 311.02 |
909619200000 | 315.98 |
909705600000 | 321.8 |
909964800000 | 325.07 |
910051200000 | 321.97 |
910137600000 | 325.09 |
910224000000 | 323.77 |
910310400000 | 329.56 |
910569600000 | 330.28 |
910656000000 | 327.09 |
910742400000 | 326.23 |
910828800000 | 322.54 |
910915200000 | 323.96 |
911174400000 | 321.25 |
911260800000 | 323.2 |
911347200000 | 326.1 |
911433600000 | 334.05 |
911520000000 | 337.3 |
911779200000 | 343.61 |
911865600000 | 339.99 |
911952000000 | 341.92 |
912038400000 | 343.42 |
912124800000 | 344.04 |
912384000000 | 335.86 |
912470400000 | 333.62 |
912556800000 | 330.87 |
912643200000 | 329.45 |
912729600000 | 334.71 |
912988800000 | 337.08 |
913075200000 | 337.1 |
913161600000 | 335.4 |
913248000000 | 332.02 |
913334400000 | 327.45 |
913593600000 | 321.9 |
913680000000 | 327.44 |
913766400000 | 332.72 |
913852800000 | 335.9 |
913939200000 | 338.64 |
914198400000 | 346.21 |
914284800000 | 348.54 |
914371200000 | 355.21 |
914457600000 | 356.24 |
914544000000 | 356.22 |
914803200000 | 355.41 |
914889600000 | 359.4 |
914976000000 | 358.82 |
915062400000 | 361.81 |
915148800000 | 361.91 |
915408000000 | 359.45 |
915494400000 | 363.52 |
915580800000 | 379.3 |
915667200000 | 374.69 |
915753600000 | 383.16 |
916012800000 | 382.95 |
916099200000 | 378.19 |
916185600000 | 368.31 |
916272000000 | 369.12 |
916358400000 | 380.31 |
916617600000 | 381.63 |
916704000000 | 385.61 |
916790400000 | 393.22 |
916876800000 | 386.03 |
916963200000 | 382.51 |
917222400000 | 387.24 |
917308800000 | 391.05 |
917395200000 | 392.77 |
917481600000 | 405.46 |
917568000000 | 409.6 |
917827200000 | 413.76 |
917913600000 | 406.56 |
918000000000 | 410.41 |
918086400000 | 408.46 |
918172800000 | 407.2 |
918432000000 | 405.04 |
918518400000 | 397.13 |
918604800000 | 392.73 |
918691200000 | 406.99 |
918777600000 | 401.25 |
919036800000 | 404.46 |
919123200000 | 408.51 |
919209600000 | 407.28 |
919296000000 | 411.48 |
919382400000 | 415.37 |
919641600000 | 423.95 |
919728000000 | 425.55 |
919814400000 | 425.76 |
919900800000 | 419.9 |
919987200000 | 421.62 |
920246400000 | 427.36 |
920332800000 | 424.45 |
920419200000 | 422.39 |
920505600000 | 427.95 |
920592000000 | 434.01 |
920851200000 | 435.03 |
920937600000 | 436.01 |
921024000000 | 438.47 |
921110400000 | 436.39 |
921196800000 | 436.14 |
921456000000 | 433.38 |
921542400000 | 423.35 |
921628800000 | 424.85 |
921715200000 | 425.29 |
921801600000 | 432.09 |
922060800000 | 434.34 |
922147200000 | 425.25 |
922233600000 | 426.66 |
922320000000 | 435.48 |
922406400000 | 436.95 |
922665600000 | 440.8 |
922752000000 | 440.95 |
922838400000 | 442.33 |
922924800000 | 442.35 |
923011200000 | 442.6 |
923270400000 | 450.57 |
923356800000 | 451.82 |
923443200000 | 460.23 |
923529600000 | 467.9 |
923616000000 | 467.6 |
923875200000 | 470.99 |
923961600000 | 475.44 |
924048000000 | 467.97 |
924134400000 | 464.44 |
924220800000 | 459.23 |
924480000000 | 453.86 |
924566400000 | 454.51 |
924652800000 | 463.53 |
924739200000 | 472.97 |
924825600000 | 483.28 |
925084800000 | 486.06 |
925171200000 | 488.93 |
925257600000 | 482.69 |
925344000000 | 480.89 |
925430400000 | 483.07 |
925689600000 | 484.56 |
925776000000 | 479.92 |
925862400000 | 475.57 |
925948800000 | 476.86 |
926035200000 | 476.43 |
926294400000 | 475.42 |
926380800000 | 481.56 |
926467200000 | 489.05 |
926553600000 | 488.66 |
926640000000 | 482.49 |
926899200000 | 478.73 |
926985600000 | 477.02 |
927072000000 | 480.58 |
927158400000 | 482.27 |
927244800000 | 480.64 |
927504000000 | 474.52 |
927590400000 | 467.21 |
927676800000 | 475.97 |
927763200000 | 471.76 |
927849600000 | 474.39 |
928108800000 | 475.76 |
928195200000 | 476.5 |
928281600000 | 479.28 |
928368000000 | 484.03 |
928454400000 | 482.47 |
928713600000 | 484.61 |
928800000000 | 480.76 |
928886400000 | 481.46 |
928972800000 | 475.24 |
929059200000 | 469.15 |
929318400000 | 471.38 |
929404800000 | 472.64 |
929491200000 | 483.05 |
929577600000 | 487.6 |
929664000000 | 486.55 |
929923200000 | 488.25 |
930009600000 | 487.76 |
930096000000 | 486.17 |
930182400000 | 478.42 |
930268800000 | 477.76 |
930528000000 | 486.16 |
930614400000 | 487.82 |
930700800000 | 486.38 |
930787200000 | 499.16 |
930873600000 | 502.27 |
931132800000 | 505.87 |
931219200000 | 503.73 |
931305600000 | 506.34 |
931392000000 | 505.35 |
931478400000 | 507.55 |
931737600000 | 508.88 |
931824000000 | 505.67 |
931910400000 | 506.66 |
931996800000 | 512.78 |
932083200000 | 511.95 |
932342400000 | 508.24 |
932428800000 | 497.14 |
932515200000 | 491.4 |
932601600000 | 487.32 |
932688000000 | 484.48 |
932947200000 | 474.54 |
933033600000 | 479.68 |
933120000000 | 480.56 |
933206400000 | 474.05 |
933292800000 | 476.93 |
933552000000 | 475.92 |
933638400000 | 475.5 |
933724800000 | 468.69 |
933811200000 | 461.96 |
933897600000 | 461.62 |
934156800000 | 460.57 |
934243200000 | 452.74 |
934329600000 | 456.59 |
934416000000 | 455.78 |
934502400000 | 463.67 |
934761600000 | 466.5 |
934848000000 | 472.8 |
934934400000 | 475.57 |
935020800000 | 467.38 |
935107200000 | 466.33 |
935366400000 | 474.61 |
935452800000 | 471.81 |
935539200000 | 480.22 |
935625600000 | 479.22 |
935712000000 | 476.31 |
935971200000 | 470.63 |
936057600000 | 466.87 |
936144000000 | 470.01 |
936230400000 | 463.88 |
936316800000 | 478.82 |
936576000000 | 482.38 |
936662400000 | 485.2 |
936748800000 | 485.12 |
936835200000 | 490.3 |
936921600000 | 498.85 |
937180800000 | 495.57 |
937267200000 | 494.96 |
937353600000 | 486.54 |
937440000000 | 484.39 |
937526400000 | 488.71 |
937785600000 | 490.53 |
937872000000 | 478.73 |
937958400000 | 477.42 |
938044800000 | 468.91 |
938131200000 | 467.1 |
938390400000 | 469.87 |
938476800000 | 468.94 |
938563200000 | 464.08 |
938649600000 | 469.33 |
938736000000 | 469.03 |
938995200000 | 474.3 |
939081600000 | 474.94 |
939168000000 | 479.73 |
939254400000 | 480.02 |
939340800000 | 486.31 |
939600000000 | 487.15 |
939686400000 | 477.85 |
939772800000 | 468.13 |
939859200000 | 466.71 |
939945600000 | 452.84 |
940204800000 | 452.04 |
940291200000 | 456.12 |
940377600000 | 467.83 |
940464000000 | 463.96 |
940550400000 | 477.11 |
940809600000 | 478.84 |
940896000000 | 477.99 |
940982400000 | 480.13 |
941068800000 | 494.69 |
941155200000 | 501.9 |
941414400000 | 503.3 |
941500800000 | 501.81 |
941587200000 | 503.57 |
941673600000 | 512.54 |
941760000000 | 512.48 |
942019200000 | 516.82 |
942105600000 | 515.53 |
942192000000 | 519.32 |
942278400000 | 526.36 |
942364800000 | 535.35 |
942624000000 | 536.04 |
942710400000 | 543.19 |
942796800000 | 536.75 |
942883200000 | 546.82 |
942969600000 | 546.24 |
943228800000 | 546.4 |
943315200000 | 546.4 |
943401600000 | 554.79 |
943488000000 | 561.64 |
943574400000 | 562.04 |
943833600000 | 567.99 |
943920000000 | 564.08 |
944006400000 | 563.15 |
944092800000 | 569.71 |
944179200000 | 587.47 |
944438400000 | 585.06 |
944524800000 | 588.14 |
944611200000 | 602.36 |
944697600000 | 620.74 |
944784000000 | 627.49 |
945043200000 | 628.02 |
945129600000 | 625.66 |
945216000000 | 614.12 |
945302400000 | 614.02 |
945388800000 | 626.24 |
945648000000 | 625.4 |
945734400000 | 630.31 |
945820800000 | 638.58 |
945907200000 | 646.63 |
945993600000 | 650.26 |
946252800000 | 649.84 |
946339200000 | 655.47 |
946425600000 | 656.64 |
946512000000 | 657.69 |
946598400000 | 662.86 |
946857600000 | 645.61 |
946944000000 | 622.73 |
947030400000 | 600.68 |
947116800000 | 594.71 |
947203200000 | 601.47 |
947462400000 | 642.21 |
947548800000 | 652.96 |
947635200000 | 648.4 |
947721600000 | 662.38 |
947808000000 | 675.8 |
948067200000 | 682.98 |
948153600000 | 672.89 |
948240000000 | 677.51 |
948326400000 | 676.67 |
948412800000 | 684.01 |
948672000000 | 683.39 |
948758400000 | 679.85 |
948844800000 | 684.44 |
948931200000 | 689.4 |
949017600000 | 683.8 |
949276800000 | 686.22 |
949363200000 | 695.71 |
949449600000 | 711.58 |
949536000000 | 725.85 |
949622400000 | 720.29 |
949881600000 | 724.23 |
949968000000 | 741.33 |
950054400000 | 753.52 |
950140800000 | 764.1 |
950227200000 | 762.84 |
950486400000 | 764.93 |
950572800000 | 751.86 |
950659200000 | 743.04 |
950745600000 | 745.53 |
950832000000 | 737.7 |
951091200000 | 728.24 |
951177600000 | 704.87 |
951264000000 | 721.74 |
951350400000 | 722.16 |
951436800000 | 735.4 |
951696000000 | 735.02 |
951782400000 | 747.23 |
951868800000 | 758.03 |
951955200000 | 761.14 |
952041600000 | 777.57 |
952300800000 | 780.39 |
952387200000 | 775.44 |
952473600000 | 767.64 |
952560000000 | 779.08 |
952646400000 | 776.46 |
952905600000 | 752.18 |
952992000000 | 745.26 |
953078400000 | 732.31 |
953164800000 | 727.26 |
953251200000 | 733.95 |
953510400000 | 743.43 |
953596800000 | 747.12 |
953683200000 | 752.48 |
953769600000 | 750.58 |
953856000000 | 758.32 |
954115200000 | 766.96 |
954201600000 | 765.11 |
954288000000 | 767.18 |
954374400000 | 734.68 |
954460800000 | 738.16 |
954720000000 | 721.1 |
954806400000 | 683.37 |
954892800000 | 672.41 |
954979200000 | 703.97 |
955065600000 | 729.8 |
955324800000 | 728.55 |
955411200000 | 703.95 |
955497600000 | 692.03 |
955584000000 | 677.6 |
955670400000 | 643.62 |
955929600000 | 628.41 |
956016000000 | 652.21 |
956102400000 | 665.68 |
956188800000 | 672.55 |
956275200000 | 672.44 |
956534400000 | 672.61 |
956620800000 | 695.58 |
956707200000 | 701.12 |
956793600000 | 699.68 |
956880000000 | 712.23 |
957139200000 | 713.44 |
957225600000 | 726.35 |
957312000000 | 714.15 |
957398400000 | 721.07 |
957484800000 | 710.04 |
957744000000 | 700.21 |
957830400000 | 689.06 |
957916800000 | 660.44 |
958003200000 | 662.56 |
958089600000 | 661.13 |
958348800000 | 663.2 |
958435200000 | 681.28 |
958521600000 | 671.62 |
958608000000 | 657.06 |
958694400000 | 626.25 |
958953600000 | 605.57 |
959040000000 | 600.26 |
959126400000 | 598.13 |
959212800000 | 609.3 |
959299200000 | 599.56 |
959558400000 | 608.1 |
959644800000 | 626.78 |
959731200000 | 627.99 |
959817600000 | 645.68 |
959904000000 | 667.24 |
960163200000 | 666.22 |
960249600000 | 655.12 |
960336000000 | 641.34 |
960422400000 | 642.65 |
960508800000 | 643.9 |
960768000000 | 640.93 |
960854400000 | 632.15 |
960940800000 | 640.67 |
961027200000 | 649.02 |
961113600000 | 648.09 |
961372800000 | 661.35 |
961459200000 | 663.83 |
961545600000 | 671.99 |
961632000000 | 670.11 |
961718400000 | 666.65 |
961977600000 | 658.25 |
962064000000 | 651.84 |
962150400000 | 651.8 |
962236800000 | 644.72 |
962323200000 | 649.13 |
962582400000 | 653.18 |
962668800000 | 654.91 |
962755200000 | 646.46 |
962841600000 | 646.74 |
962928000000 | 647.27 |
963187200000 | 636.99 |
963273600000 | 635.03 |
963360000000 | 647.22 |
963446400000 | 653 |
963532800000 | 657.65 |
963792000000 | 669.84 |
963878400000 | 660.25 |
963964800000 | 660.54 |
964051200000 | 665.92 |
964137600000 | 659.62 |
964396800000 | 656.54 |
964483200000 | 650.03 |
964569600000 | 642.99 |
964656000000 | 648.21 |
964742400000 | 634.56 |
965001600000 | 634.99 |
965088000000 | 644.36 |
965174400000 | 645.43 |
965260800000 | 644.5 |
965347200000 | 645.86 |
965606400000 | 651.36 |
965692800000 | 652.89 |
965779200000 | 656.44 |
965865600000 | 649.44 |
965952000000 | 651.84 |
966211200000 | 652.12 |
966297600000 | 654.04 |
966384000000 | 655.41 |
966470400000 | 655.15 |
966556800000 | 660.12 |
966816000000 | 659.32 |
966902400000 | 656.65 |
966988800000 | 651.71 |
967075200000 | 646.83 |
967161600000 | 651.17 |
967420800000 | 652.67 |
967507200000 | 659.02 |
967593600000 | 667.06 |
967680000000 | 669.88 |
967766400000 | 679.32 |
968025600000 | 685.44 |
968112000000 | 676.32 |
968198400000 | 680.39 |
968284800000 | 673.67 |
968371200000 | 667.48 |
968630400000 | 672.8 |
968716800000 | 671.56 |
968803200000 | 672.66 |
968889600000 | 673.71 |
968976000000 | 673.79 |
969235200000 | 665.96 |
969321600000 | 655.64 |
969408000000 | 644.39 |
969494400000 | 635.24 |
969580800000 | 627.01 |
969840000000 | 638.41 |
969926400000 | 628.04 |
970012800000 | 627.78 |
970099200000 | 630.38 |
970185600000 | 627.22 |
970444800000 | 631.1 |
970531200000 | 631.32 |
970617600000 | 624.38 |
970704000000 | 619.09 |
970790400000 | 612.19 |
971049600000 | 601.38 |
971136000000 | 596.93 |
971222400000 | 583.26 |
971308800000 | 576.61 |
971395200000 | 586.96 |
971654400000 | 589.43 |
971740800000 | 575.25 |
971827200000 | 579.34 |
971913600000 | 600.12 |
972000000000 | 615.73 |
972259200000 | 623.21 |
972345600000 | 635.08 |
972432000000 | 632.8 |
972518400000 | 626.18 |
972604800000 | 635.96 |
972864000000 | 636.88 |
972950400000 | 643.24 |
973036800000 | 642.52 |
973123200000 | 643.14 |
973209600000 | 637.8 |
973468800000 | 639.56 |
973555200000 | 635.72 |
973641600000 | 632.79 |
973728000000 | 609.16 |
973814400000 | 597.28 |
974073600000 | 588.44 |
974160000000 | 598.57 |
974246400000 | 597.72 |
974332800000 | 594.34 |
974419200000 | 599.64 |
974678400000 | 580.83 |
974764800000 | 573.54 |
974851200000 | 560.15 |
974937600000 | 565.57 |
975024000000 | 575.76 |
975283200000 | 578.6 |
975369600000 | 566.08 |
975456000000 | 557.66 |
975542400000 | 545.98 |
975628800000 | 549.99 |
975888000000 | 545.41 |
975974400000 | 563.94 |
976060800000 | 563.09 |
976147200000 | 558.48 |
976233600000 | 567.09 |
976492800000 | 583.58 |
976579200000 | 584.06 |
976665600000 | 592.94 |
976752000000 | 575.14 |
976838400000 | 560.17 |
977097600000 | 560.07 |
977184000000 | 558.63 |
977270400000 | 532.03 |
977356800000 | 525.16 |
977443200000 | 532.92 |
977702400000 | 532.72 |
977788800000 | 528.32 |
977875200000 | 533.17 |
977961600000 | 537.88 |
978048000000 | 535.86 |
978307200000 | 536.38 |
978393600000 | 517.32 |
978480000000 | 534.24 |
978566400000 | 550.87 |
978652800000 | 543.42 |
978912000000 | 539.27 |
978998400000 | 545.17 |
979084800000 | 548.76 |
979171200000 | 550.43 |
979257600000 | 561.74 |
979516800000 | 567.24 |
979603200000 | 565.08 |
979689600000 | 577.61 |
979776000000 | 577.51 |
979862400000 | 585 |
980121600000 | 575.5 |
980208000000 | 575.45 |
980294400000 | 583.33 |
980380800000 | 582.88 |
980467200000 | 575.34 |
980726400000 | 582.85 |
980812800000 | 582.58 |
980899200000 | 580.63 |
980985600000 | 577.15 |
981072000000 | 567.1 |
981331200000 | 563.1 |
981417600000 | 567.3 |
981504000000 | 561.9 |
981590400000 | 567.49 |
981676800000 | 557.31 |
981936000000 | 558.35 |
982022400000 | 565.06 |
982108800000 | 556.76 |
982195200000 | 569.01 |
982281600000 | 553.86 |
982540800000 | 550.48 |
982627200000 | 553.79 |
982713600000 | 549.19 |
982800000000 | 546.21 |
982886400000 | 537.66 |
983145600000 | 547.62 |
983232000000 | 546.94 |
983318400000 | 538.03 |
983404800000 | 531.91 |
983491200000 | 531.62 |
983750400000 | 537.01 |
983836800000 | 544.83 |
983923200000 | 545.17 |
984009600000 | 543.78 |
984096000000 | 536.48 |
984355200000 | 520.27 |
984441600000 | 520.86 |
984528000000 | 515.08 |
984614400000 | 527.62 |
984700800000 | 520.93 |
984960000000 | 520.01 |
985046400000 | 514.5 |
985132800000 | 504.78 |
985219200000 | 487.89 |
985305600000 | 492.37 |
985564800000 | 505.96 |
985651200000 | 520.43 |
985737600000 | 517.23 |
985824000000 | 515.1 |
985910400000 | 517.27 |
986169600000 | 513.37 |
986256000000 | 484.67 |
986342400000 | 478.55 |
986428800000 | 495.98 |
986515200000 | 490.07 |
986774400000 | 495.7 |
986860800000 | 513.35 |
986947200000 | 521.42 |
987033600000 | 524.33 |
987120000000 | 526.02 |
987379200000 | 526.23 |
987465600000 | 530.29 |
987552000000 | 552.87 |
987638400000 | 556.51 |
987724800000 | 552.54 |
987984000000 | 546.74 |
988070400000 | 544.57 |
988156800000 | 545.02 |
988243200000 | 548.04 |
988329600000 | 557.03 |
988588800000 | 563.48 |
988675200000 | 565.04 |
988761600000 | 568.43 |
988848000000 | 563.77 |
988934400000 | 563.81 |
989193600000 | 567.92 |
989280000000 | 566.9 |
989366400000 | 562 |
989452800000 | 568.64 |
989539200000 | 564.19 |
989798400000 | 560.94 |
989884800000 | 559.77 |
989971200000 | 558.5 |
990057600000 | 566.95 |
990144000000 | 572.47 |
990403200000 | 580.08 |
990489600000 | 591.96 |
990576000000 | 585.41 |
990662400000 | 581.19 |
990748800000 | 579.02 |
991008000000 | 579.44 |
991094400000 | 578.4 |
991180800000 | 567.4 |
991267200000 | 569.59 |
991353600000 | 569.15 |
991612800000 | 571.76 |
991699200000 | 573.72 |
991785600000 | 573.53 |
991872000000 | 569.99 |
991958400000 | 567.6 |
992217600000 | 568.86 |
992304000000 | 555.65 |
992390400000 | 554.12 |
992476800000 | 542.18 |
992563200000 | 536.46 |
992822400000 | 527.69 |
992908800000 | 533.01 |
992995200000 | 531.83 |
993081600000 | 533.54 |
993168000000 | 532.39 |
993427200000 | 529.87 |
993513600000 | 523.64 |
993600000000 | 525.34 |
993686400000 | 538.81 |
993772800000 | 549.68 |
994032000000 | 556.88 |
994118400000 | 555.19 |
994204800000 | 554.26 |
994291200000 | 547.85 |
994377600000 | 531.37 |
994636800000 | 528.09 |
994723200000 | 520.22 |
994809600000 | 510.61 |
994896000000 | 521.38 |
994982400000 | 525.05 |
995241600000 | 526.06 |
995328000000 | 520.38 |
995414400000 | 508.32 |
995500800000 | 506.36 |
995587200000 | 501.66 |
995846400000 | 499.2 |
995932800000 | 494.07 |
996019200000 | 491.23 |
996105600000 | 500.4 |
996192000000 | 506.88 |
996451200000 | 514.08 |
996537600000 | 516.5 |
996624000000 | 520.22 |
996710400000 | 524.88 |
996796800000 | 519.16 |
997056000000 | 516.61 |
997142400000 | 516.62 |
997228800000 | 511.83 |
997315200000 | 500.19 |
997401600000 | 498.04 |
997660800000 | 497.19 |
997747200000 | 494.72 |
997833600000 | 482.05 |
997920000000 | 478.13 |
998006400000 | 471.46 |
998265600000 | 473.48 |
998352000000 | 476.6 |
998438400000 | 472.58 |
998524800000 | 471.17 |
998611200000 | 481.02 |
998870400000 | 481.97 |
998956800000 | 474.93 |
999043200000 | 471.53 |
999129600000 | 458.85 |
999216000000 | 462.32 |
999475200000 | 462.16 |
999561600000 | 470.53 |
999648000000 | 463.19 |
999734400000 | 444.88 |
999820800000 | 428.1 |
1000080000000 | 428.19 |
1000166400000 | 412.9 |
1000252800000 | 411.23 |
1000339200000 | 411.75 |
1000425600000 | 396.06 |
1000684800000 | 379.43 |
1000771200000 | 373.09 |
1000857600000 | 370.1 |
1000944000000 | 356.5 |
1001030400000 | 361.06 |
1001289600000 | 379.87 |
1001376000000 | 376.72 |
1001462400000 | 373.96 |
1001548800000 | 377.81 |
1001635200000 | 390.05 |
1001894400000 | 381.86 |
1001980800000 | 381.78 |
1002067200000 | 392.3 |
1002153600000 | 396.59 |
1002240000000 | 395.03 |
1002499200000 | 384.16 |
1002585600000 | 387.71 |
1002672000000 | 395.17 |
1002758400000 | 416.14 |
1002844800000 | 409.46 |
1003104000000 | 405.63 |
1003190400000 | 410.75 |
1003276800000 | 402.35 |
1003363200000 | 392.8 |
1003449600000 | 398.1 |
1003708800000 | 409.53 |
1003795200000 | 420.48 |
1003881600000 | 414.11 |
1003968000000 | 413.27 |
1004054400000 | 420.91 |
1004313600000 | 404.15 |
1004400000000 | 395.62 |
1004486400000 | 402.13 |
1004572800000 | 409.47 |
1004659200000 | 409.75 |
1004918400000 | 421.05 |
1005004800000 | 429.8 |
1005091200000 | 427.04 |
1005177600000 | 441.7 |
1005264000000 | 441.65 |
1005523200000 | 435.92 |
1005609600000 | 456.93 |
1005696000000 | 465.93 |
1005782400000 | 471.69 |
1005868800000 | 468.73 |
1006128000000 | 477.65 |
1006214400000 | 466.48 |
1006300800000 | 460.17 |
1006387200000 | 462.87 |
1006473600000 | 463.81 |
1006732800000 | 471.31 |
1006819200000 | 465.72 |
1006905600000 | 453.39 |
1006992000000 | 452.72 |
1007078400000 | 450.01 |
1007337600000 | 445.83 |
1007424000000 | 454.44 |
1007510400000 | 476.08 |
1007596800000 | 474.07 |
1007683200000 | 466.16 |
1007942400000 | 450.15 |
1008028800000 | 451.45 |
1008115200000 | 449.59 |
1008201600000 | 444.55 |
1008288000000 | 434.03 |
1008547200000 | 442.6 |
1008633600000 | 445.33 |
1008720000000 | 445.93 |
1008806400000 | 440.64 |
1008892800000 | 445.69 |
1009152000000 | 450.96 |
1009238400000 | 451.09 |
1009324800000 | 450.25 |
1009411200000 | 456.6 |
1009497600000 | 461.52 |
1009756800000 | 455.17 |
1009843200000 | 455.37 |
1009929600000 | 449.52 |
1010016000000 | 455.14 |
1010102400000 | 463.85 |
1010361600000 | 466.07 |
1010448000000 | 460.75 |
1010534400000 | 456.73 |
1010620800000 | 453.28 |
1010707200000 | 449.58 |
1010966400000 | 442.2 |
1011052800000 | 449.39 |
1011139200000 | 439.67 |
1011225600000 | 442.09 |
1011312000000 | 436.16 |
1011571200000 | 434.47 |
1011657600000 | 427.15 |
1011744000000 | 428.61 |
1011830400000 | 431.2 |
1011916800000 | 434.24 |
1012176000000 | 438.21 |
1012262400000 | 427.3 |
1012348800000 | 423.38 |
1012435200000 | 426.57 |
1012521600000 | 422.83 |
1012780800000 | 406.91 |
1012867200000 | 402.8 |
1012953600000 | 401.21 |
1013040000000 | 411.02 |
1013126400000 | 425.07 |
1013385600000 | 431.13 |
1013472000000 | 428.08 |
1013558400000 | 428.65 |
1013644800000 | 429.09 |
1013731200000 | 421.88 |
1013990400000 | 422.71 |
1014076800000 | 410.59 |
1014163200000 | 412.39 |
1014249600000 | 408.53 |
1014336000000 | 407.56 |
1014595200000 | 419.55 |
1014681600000 | 421.71 |
1014768000000 | 426 |
1014854400000 | 425.79 |
1014940800000 | 437.82 |
1015200000000 | 450.59 |
1015286400000 | 450.19 |
1015372800000 | 452.3 |
1015459200000 | 448.18 |
1015545600000 | 453.17 |
1015804800000 | 453.89 |
1015891200000 | 447.01 |
1015977600000 | 443.27 |
1016064000000 | 439.03 |
1016150400000 | 444.94 |
1016409600000 | 453.76 |
1016496000000 | 451.56 |
1016582400000 | 444.6 |
1016668800000 | 442.28 |
1016755200000 | 442.93 |
1017014400000 | 437.17 |
1017100800000 | 429.5 |
1017187200000 | 434.85 |
1017273600000 | 439.35 |
1017360000000 | 438.94 |
1017619200000 | 434.1 |
1017705600000 | 429.24 |
1017792000000 | 423.2 |
1017878400000 | 422.52 |
1017964800000 | 426.23 |
1018224000000 | 423.67 |
1018310400000 | 420.57 |
1018396800000 | 419.66 |
1018483200000 | 407.06 |
1018569600000 | 413.84 |
1018828800000 | 416.67 |
1018915200000 | 423.43 |
1019001600000 | 421.98 |
1019088000000 | 420.05 |
1019174400000 | 420.92 |
1019433600000 | 414.43 |
1019520000000 | 409.46 |
1019606400000 | 407.78 |
1019692800000 | 403.15 |
1019779200000 | 393.92 |
1020038400000 | 384.19 |
1020124800000 | 388.04 |
1020211200000 | 393.85 |
1020297600000 | 389.22 |
1020384000000 | 378.24 |
1020643200000 | 369.74 |
1020729600000 | 369.88 |
1020816000000 | 388.14 |
1020902400000 | 384.57 |
1020988800000 | 374.73 |
1021248000000 | 378.28 |
1021334400000 | 391.37 |
1021420800000 | 396.64 |
1021507200000 | 396.46 |
1021593600000 | 397.95 |
1021852800000 | 393.87 |
1021939200000 | 390.33 |
1022025600000 | 384.9 |
1022112000000 | 390.14 |
1022198400000 | 390.52 |
1022457600000 | 390.66 |
1022544000000 | 385.33 |
1022630400000 | 380.79 |
1022716800000 | 376.63 |
1022803200000 | 380.9 |
1023062400000 | 374.56 |
1023148800000 | 368.76 |
1023235200000 | 367.57 |
1023321600000 | 359.3 |
1023408000000 | 357.46 |
1023667200000 | 354.46 |
1023753600000 | 350.54 |
1023840000000 | 341.91 |
1023926400000 | 338.69 |
1024012800000 | 335.12 |
1024272000000 | 342.97 |
1024358400000 | 344.95 |
1024444800000 | 336.75 |
1024531200000 | 321.2 |
1024617600000 | 310.93 |
1024876800000 | 309.35 |
1024963200000 | 307.11 |
1025049600000 | 294.77 |
1025136000000 | 289.98 |
1025222400000 | 299.76 |
1025481600000 | 293.03 |
1025568000000 | 284.14 |
1025654400000 | 285.12 |
1025740800000 | 288.09 |
1025827200000 | 303.23 |
1026086400000 | 293.26 |
1026172800000 | 288.54 |
1026259200000 | 277.09 |
1026345600000 | 277.77 |
1026432000000 | 279.44 |
1026691200000 | 271.42 |
1026777600000 | 263.59 |
1026864000000 | 270.78 |
1026950400000 | 268.18 |
1027036800000 | 256.65 |
1027296000000 | 251.18 |
1027382400000 | 243.94 |
1027468800000 | 245.84 |
1027555200000 | 242.11 |
1027641600000 | 247.14 |
1027900800000 | 265.37 |
1027987200000 | 267.88 |
1028073600000 | 268.1 |
1028160000000 | 257.03 |
1028246400000 | 246.93 |
1028505600000 | 234.49 |
1028592000000 | 244.01 |
1028678400000 | 245.83 |
1028764800000 | 255.68 |
1028851200000 | 256.34 |
1029110400000 | 250.97 |
1029196800000 | 246.5 |
1029283200000 | 251.81 |
1029369600000 | 262.11 |
1029456000000 | 266.52 |
1029715200000 | 279.13 |
1029801600000 | 279.11 |
1029888000000 | 284.7 |
1029974400000 | 291.42 |
1030060800000 | 280.79 |
1030320000000 | 281.4 |
1030406400000 | 276.97 |
1030492800000 | 270.1 |
1030579200000 | 272.31 |
1030665600000 | 271.33 |
1030924800000 | 270.35 |
1031011200000 | 256.7 |
1031097600000 | 261.33 |
1031184000000 | 257.27 |
1031270400000 | 271.11 |
1031529600000 | 271.23 |
1031616000000 | 278.62 |
1031702400000 | 281.37 |
1031788800000 | 272.25 |
1031875200000 | 273.91 |
1032134400000 | 272.87 |
1032220800000 | 271.71 |
1032307200000 | 268.26 |
1032393600000 | 256.86 |
1032480000000 | 261.14 |
1032739200000 | 255.61 |
1032825600000 | 252.53 |
1032912000000 | 258.72 |
1032998400000 | 265.55 |
1033084800000 | 262.91 |
1033344000000 | 252.17 |
1033430400000 | 258.44 |
1033516800000 | 257.56 |
1033603200000 | 254.77 |
1033689600000 | 249.92 |
1033948800000 | 239.95 |
1034035200000 | 239.3 |
1034121600000 | 233 |
1034208000000 | 242.94 |
1034294400000 | 254 |
1034553600000 | 253.33 |
1034640000000 | 270.09 |
1034726400000 | 265.52 |
1034812800000 | 275.07 |
1034899200000 | 276.1 |
1035158400000 | 282.15 |
1035244800000 | 282.83 |
1035331200000 | 285.98 |
1035417600000 | 283.13 |
1035504000000 | 287.8 |
1035763200000 | 286.28 |
1035849600000 | 280.34 |
1035936000000 | 281.68 |
1036022400000 | 280.2 |
1036108800000 | 280.95 |
1036368000000 | 289.62 |
1036454400000 | 293.33 |
1036540800000 | 295.89 |
1036627200000 | 285.08 |
1036713600000 | 282.07 |
1036972800000 | 276.81 |
1037059200000 | 279.14 |
1037145600000 | 279.67 |
1037232000000 | 284.06 |
1037318400000 | 287 |
1037577600000 | 285.61 |
1037664000000 | 284.56 |
1037750400000 | 285.17 |
1037836800000 | 297.34 |
1037923200000 | 300.71 |
1038182400000 | 303.13 |
1038268800000 | 294.1 |
1038355200000 | 304.76 |
1038441600000 | 307.61 |
1038528000000 | 307.76 |
1038787200000 | 307.07 |
1038873600000 | 293.51 |
1038960000000 | 287.64 |
1039046400000 | 288.16 |
1039132800000 | 285.77 |
1039392000000 | 275.21 |
1039478400000 | 278.7 |
1039564800000 | 280.88 |
1039651200000 | 276.9 |
1039737600000 | 269.47 |
1039996800000 | 275.55 |
1040083200000 | 274.31 |
1040169600000 | 269.64 |
1040256000000 | 269.06 |
1040342400000 | 270.22 |
1040601600000 | 272.19 |
1040688000000 | 269.11 |
1040774400000 | 268.74 |
1040860800000 | 267.33 |
1040947200000 | 258.45 |
1041206400000 | 258.61 |
1041292800000 | 262.26 |
1041379200000 | 262.09 |
1041465600000 | 274.89 |
1041552000000 | 275.38 |
1041811200000 | 281.26 |
1041897600000 | 280.07 |
1041984000000 | 273.96 |
1042070400000 | 280.44 |
1042156800000 | 281.91 |
1042416000000 | 283.01 |
1042502400000 | 285.45 |
1042588800000 | 281.27 |
1042675200000 | 279.64 |
1042761600000 | 273.51 |
1043020800000 | 272.22 |
1043107200000 | 264.19 |
1043193600000 | 260.97 |
1043280000000 | 266.62 |
1043366400000 | 259.62 |
1043625600000 | 252.99 |
1043712000000 | 255.17 |
1043798400000 | 257.73 |
1043884800000 | 251.13 |
1043971200000 | 255.01 |
1044230400000 | 254.08 |
1044316800000 | 244.85 |
1044403200000 | 244.67 |
1044489600000 | 245.39 |
1044576000000 | 241.65 |
1044835200000 | 242.96 |
1044921600000 | 242.79 |
1045008000000 | 238.95 |
1045094400000 | 233.42 |
1045180800000 | 239.63 |
1045440000000 | 242.02 |
1045526400000 | 248.8 |
1045612800000 | 243.51 |
1045699200000 | 241.83 |
1045785600000 | 243.72 |
1046044800000 | 236.8 |
1046131200000 | 238.15 |
1046217600000 | 235.03 |
1046304000000 | 239.83 |
1046390400000 | 244.37 |
1046649600000 | 241.88 |
1046736000000 | 234.75 |
1046822400000 | 235.25 |
1046908800000 | 232.42 |
1046995200000 | 232.82 |
1047254400000 | 226.07 |
1047340800000 | 222.45 |
1047427200000 | 220.48 |
1047513600000 | 236.03 |
1047600000000 | 241.89 |
1047859200000 | 253.08 |
1047945600000 | 251.74 |
1048032000000 | 254.92 |
1048118400000 | 256.61 |
1048204800000 | 266.6 |
1048464000000 | 251.49 |
1048550400000 | 255.18 |
1048636800000 | 253.3 |
1048723200000 | 252.51 |
1048809600000 | 249.48 |
1049068800000 | 239.37 |
1049155200000 | 242.26 |
1049241600000 | 252.47 |
1049328000000 | 253.96 |
1049414400000 | 255.11 |
1049673600000 | 261.09 |
1049760000000 | 258.57 |
1049846400000 | 255.09 |
1049932800000 | 254.29 |
1050019200000 | 254.15 |
1050278400000 | 259.47 |
1050364800000 | 261.86 |
1050451200000 | 257.76 |
1050537600000 | 261.24 |
1050624000000 | 261.31 |
1050883200000 | 262.08 |
1050969600000 | 267.21 |
1051056000000 | 272.61 |
1051142400000 | 267.41 |
1051228800000 | 262.85 |
1051488000000 | 267.68 |
1051574400000 | 267.67 |
1051660800000 | 266.53 |
1051747200000 | 264.69 |
1051833600000 | 265.04 |
1052092800000 | 261.43 |
1052179200000 | 261.37 |
1052265600000 | 263.63 |
1052352000000 | 257.02 |
1052438400000 | 260.06 |
1052697600000 | 260.63 |
1052784000000 | 261 |
1052870400000 | 261.4 |
1052956800000 | 267.18 |
1053043200000 | 266.74 |
1053302400000 | 256.91 |
1053388800000 | 254.78 |
1053475200000 | 257.5 |
1053561600000 | 262.69 |
1053648000000 | 260.14 |
1053907200000 | 259.22 |
1053993600000 | 263.09 |
1054080000000 | 265.37 |
1054166400000 | 264.18 |
1054252800000 | 267.95 |
1054512000000 | 273.08 |
1054598400000 | 271.17 |
1054684800000 | 277.55 |
1054771200000 | 275.74 |
1054857600000 | 279.14 |
1055116800000 | 273.6 |
1055203200000 | 275.87 |
1055289600000 | 279.12 |
1055376000000 | 280.98 |
1055462400000 | 276.1 |
1055721600000 | 281.87 |
1055808000000 | 283.85 |
1055894400000 | 283.59 |
1055980800000 | 276.73 |
1056067200000 | 278.84 |
1056326400000 | 275.65 |
1056412800000 | 274.14 |
1056499200000 | 273.52 |
1056585600000 | 277.12 |
1056672000000 | 277.26 |
1056931200000 | 276.33 |
1057017600000 | 274.13 |
1057104000000 | 277.97 |
1057190400000 | 278.28 |
1057276800000 | 278.46 |
1057536000000 | 289.56 |
1057622400000 | 289.75 |
1057708800000 | 288.11 |
1057795200000 | 283.86 |
1057881600000 | 287.71 |
1058140800000 | 291.09 |
1058227200000 | 292.04 |
1058313600000 | 289.65 |
1058400000000 | 285.6 |
1058486400000 | 286.67 |
1058745600000 | 280.61 |
1058832000000 | 282.81 |
1058918400000 | 276.33 |
1059004800000 | 278.35 |
1059091200000 | 279.91 |
1059350400000 | 282.28 |
1059436800000 | 284.08 |
1059523200000 | 281.11 |
1059609600000 | 285.78 |
1059696000000 | 284.08 |
1059955200000 | 280.42 |
1060041600000 | 276.62 |
1060128000000 | 276.13 |
1060214400000 | 275.58 |
1060300800000 | 279.1 |
1060560000000 | 281 |
1060646400000 | 285.05 |
1060732800000 | 284.02 |
1060819200000 | 286.97 |
1060905600000 | 287.58 |
1061164800000 | 291.38 |
1061251200000 | 293.63 |
1061337600000 | 293.11 |
1061424000000 | 299.23 |
1061510400000 | 300.63 |
1061769600000 | 298.71 |
1061856000000 | 298.2 |
1061942400000 | 298.07 |
1062028800000 | 299.7 |
1062115200000 | 300.81 |
1062374400000 | 302.61 |
1062460800000 | 309.03 |
1062547200000 | 311.52 |
1062633600000 | 309.95 |
1062720000000 | 304.3 |
1062979200000 | 305.35 |
1063065600000 | 297.95 |
1063152000000 | 291.78 |
1063238400000 | 291.79 |
1063324800000 | 288.86 |
1063584000000 | 286.81 |
1063670400000 | 293.53 |
1063756800000 | 292.36 |
1063843200000 | 295.93 |
1063929600000 | 290.5 |
1064188800000 | 283.81 |
1064275200000 | 284.77 |
1064361600000 | 279.78 |
1064448000000 | 277.88 |
1064534400000 | 274.74 |
1064793600000 | 272.48 |
1064880000000 | 270.34 |
1064966400000 | 274.03 |
1065052800000 | 276.71 |
1065139200000 | 282.44 |
1065398400000 | 281.48 |
1065484800000 | 280.5 |
1065571200000 | 277.47 |
1065657600000 | 282.78 |
1065744000000 | 283.7 |
1066003200000 | 286.52 |
1066089600000 | 287.53 |
1066176000000 | 289.29 |
1066262400000 | 291.96 |
1066348800000 | 287.2 |
1066608000000 | 288 |
1066694400000 | 287.37 |
1066780800000 | 281.02 |
1066867200000 | 278.9 |
1066953600000 | 278.73 |
1067212800000 | 282.61 |
1067299200000 | 289.12 |
1067385600000 | 289.84 |
1067472000000 | 292.23 |
1067558400000 | 291.86 |
1067817600000 | 296.37 |
1067904000000 | 294.3 |
1067990400000 | 294.92 |
1068076800000 | 297.76 |
1068163200000 | 298.88 |
1068422400000 | 296.98 |
1068508800000 | 291.57 |
1068595200000 | 291.56 |
1068681600000 | 289.88 |
1068768000000 | 287.41 |
1069027200000 | 285.42 |
1069113600000 | 279.17 |
1069200000000 | 282.38 |
1069286400000 | 280.22 |
1069372800000 | 281.92 |
1069632000000 | 288.25 |
1069718400000 | 290.15 |
1069804800000 | 290.25 |
1069891200000 | 290.76 |
1069977600000 | 288.04 |
1070236800000 | 290.95 |
1070323200000 | 288.98 |
1070409600000 | 288.1 |
1070496000000 | 288.17 |
1070582400000 | 283.82 |
1070841600000 | 283.34 |
1070928000000 | 283.96 |
1071014400000 | 283.53 |
1071100800000 | 286.28 |
1071187200000 | 287.7 |
1071446400000 | 287.32 |
1071532800000 | 286.61 |
1071619200000 | 285.01 |
1071705600000 | 288.03 |
1071792000000 | 289.87 |
1072051200000 | 290.28 |
1072137600000 | 290.97 |
1072224000000 | 290.59 |
1072310400000 | 290.65 |
1072396800000 | 291.28 |
1072656000000 | 291.82 |
1072742400000 | 291.03 |
1072828800000 | 292.05 |
1072915200000 | 292.77 |
1073001600000 | 294.21 |
1073260800000 | 295.01 |
1073347200000 | 293.56 |
1073433600000 | 296.43 |
1073520000000 | 298.24 |
1073606400000 | 295.62 |
1073865600000 | 297.57 |
1073952000000 | 296.75 |
1074038400000 | 300.21 |
1074124800000 | 301.81 |
1074211200000 | 306.52 |
1074470400000 | 307.01 |
1074556800000 | 302.62 |
1074643200000 | 304.03 |
1074729600000 | 302.17 |
1074816000000 | 303.87 |
1075075200000 | 306.84 |
1075161600000 | 301.75 |
1075248000000 | 300.55 |
1075334400000 | 301.64 |
1075420800000 | 299.33 |
1075680000000 | 301.1 |
1075766400000 | 296.68 |
1075852800000 | 293.51 |
1075939200000 | 293.86 |
1076025600000 | 293.53 |
1076284800000 | 296.57 |
1076371200000 | 299.29 |
1076457600000 | 303.58 |
1076544000000 | 298.03 |
1076630400000 | 295.66 |
1076889600000 | 296.03 |
1076976000000 | 299.69 |
1077062400000 | 298.56 |
1077148800000 | 301.26 |
1077235200000 | 301.1 |
1077494400000 | 299.67 |
1077580800000 | 295.87 |
1077667200000 | 300 |
1077753600000 | 303.24 |
1077840000000 | 302.43 |
1078099200000 | 304.03 |
1078185600000 | 305.91 |
1078272000000 | 308.25 |
1078358400000 | 309.38 |
1078444800000 | 303.59 |
1078704000000 | 302.81 |
1078790400000 | 299.6 |
1078876800000 | 297.86 |
1078963200000 | 292.39 |
1079049600000 | 297.79 |
1079308800000 | 290.61 |
1079395200000 | 289.66 |
1079481600000 | 297.28 |
1079568000000 | 292.7 |
1079654400000 | 294.08 |
1079913600000 | 287.73 |
1080000000000 | 288.81 |
1080086400000 | 289.67 |
1080172800000 | 295.03 |
1080259200000 | 297.18 |
1080518400000 | 298.99 |
1080604800000 | 298.92 |
1080691200000 | 297.23 |
1080777600000 | 298.96 |
1080864000000 | 307.51 |
1081123200000 | 312.02 |
1081209600000 | 310.46 |
1081296000000 | 308.13 |
1081382400000 | 310.3 |
1081468800000 | 309.88 |
1081728000000 | 312.21 |
1081814400000 | 311.79 |
1081900800000 | 310.4 |
1081987200000 | 308.79 |
1082073600000 | 308.7 |
1082332800000 | 310.52 |
1082419200000 | 311.38 |
1082505600000 | 311.77 |
1082592000000 | 313.36 |
1082678400000 | 314.01 |
1082937600000 | 313.64 |
1083024000000 | 312.87 |
1083110400000 | 310.82 |
1083196800000 | 307.41 |
1083283200000 | 303.11 |
1083542400000 | 305.45 |
1083628800000 | 303.34 |
1083715200000 | 302.68 |
1083801600000 | 300.25 |
1083888000000 | 299.56 |
1084147200000 | 292.53 |
1084233600000 | 298.59 |
1084320000000 | 296 |
1084406400000 | 296.63 |
1084492800000 | 295.08 |
1084752000000 | 287.04 |
1084838400000 | 290.49 |
1084924800000 | 292.74 |
1085011200000 | 293.35 |
1085097600000 | 293.37 |
1085356800000 | 295.32 |
1085443200000 | 295.58 |
1085529600000 | 297.32 |
1085616000000 | 295.51 |
1085702400000 | 295.42 |
1085961600000 | 295.93 |
1086048000000 | 294.26 |
1086134400000 | 295.02 |
1086220800000 | 293.99 |
1086307200000 | 295.67 |
1086566400000 | 297.5 |
1086652800000 | 299.37 |
1086739200000 | 301.92 |
1086825600000 | 302.49 |
1086912000000 | 303.76 |
1087171200000 | 298.07 |
1087257600000 | 299.41 |
1087344000000 | 301.49 |
1087430400000 | 301.24 |
1087516800000 | 300.14 |
1087776000000 | 299.22 |
1087862400000 | 296.49 |
1087948800000 | 296.11 |
1088035200000 | 295.56 |
1088121600000 | 295.22 |
1088380800000 | 296.22 |
1088467200000 | 297.36 |
1088553600000 | 297.02 |
1088640000000 | 295.68 |
1088726400000 | 291.57 |
1088985600000 | 291.72 |
1089072000000 | 288.22 |
1089158400000 | 286.53 |
1089244800000 | 283.15 |
1089331200000 | 284.08 |
1089590400000 | 284.18 |
1089676800000 | 285.6 |
1089763200000 | 282.72 |
1089849600000 | 280.57 |
1089936000000 | 278.22 |
1090195200000 | 277.74 |
1090281600000 | 280.53 |
1090368000000 | 283.31 |
1090454400000 | 282.78 |
1090540800000 | 283.14 |
1090800000000 | 280.3 |
1090886400000 | 282.29 |
1090972800000 | 281.25 |
1091059200000 | 281.99 |
1091145600000 | 282.86 |
1091404800000 | 285.35 |
1091491200000 | 284.99 |
1091577600000 | 280.68 |
1091664000000 | 279.58 |
1091750400000 | 270.67 |
1092009600000 | 268.16 |
1092096000000 | 270.29 |
1092182400000 | 270.27 |
1092268800000 | 266.06 |
1092355200000 | 265.25 |
1092614400000 | 269.87 |
1092700800000 | 271.85 |
1092787200000 | 274.78 |
1092873600000 | 274.38 |
1092960000000 | 276.34 |
1093219200000 | 278.48 |
1093305600000 | 279.93 |
1093392000000 | 280.73 |
1093478400000 | 281.7 |
1093564800000 | 283.47 |
1093824000000 | 280.95 |
1093910400000 | 277.48 |
1093996800000 | 277.57 |
1094083200000 | 278.64 |
1094169600000 | 279.7 |
1094428800000 | 280.08 |
1094515200000 | 281.97 |
1094601600000 | 282.07 |
1094688000000 | 280.54 |
1094774400000 | 281.33 |
1095033600000 | 283.5 |
1095120000000 | 284.02 |
1095206400000 | 284.75 |
1095292800000 | 286.47 |
1095379200000 | 286.86 |
1095638400000 | 284.83 |
1095724800000 | 283.03 |
1095811200000 | 281.75 |
1095897600000 | 280.65 |
1095984000000 | 282.39 |
1096243200000 | 279.08 |
1096329600000 | 277.25 |
1096416000000 | 277.7 |
1096502400000 | 276.89 |
1096588800000 | 282.11 |
1096848000000 | 287.6 |
1096934400000 | 286.99 |
1097020800000 | 288.81 |
1097107200000 | 289.06 |
1097193600000 | 284.74 |
1097452800000 | 285.99 |
1097539200000 | 286.17 |
1097625600000 | 286.75 |
1097712000000 | 282.08 |
1097798400000 | 280.62 |
1098057600000 | 279.61 |
1098144000000 | 280.37 |
1098230400000 | 277.26 |
1098316800000 | 278.82 |
1098403200000 | 276.44 |
1098662400000 | 272.51 |
1098748800000 | 276.69 |
1098835200000 | 279.34 |
1098921600000 | 281.95 |
1099008000000 | 282.8 |
1099267200000 | 282.01 |
1099353600000 | 284.57 |
1099440000000 | 284.25 |
1099526400000 | 285.64 |
1099612800000 | 285.29 |
1099872000000 | 283.27 |
1099958400000 | 284.88 |
1100044800000 | 285.26 |
1100131200000 | 287.65 |
1100217600000 | 290.2 |
1100476800000 | 290.34 |
1100563200000 | 288.54 |
1100649600000 | 288.68 |
1100736000000 | 289.44 |
1100822400000 | 287.78 |
1101081600000 | 288.62 |
1101168000000 | 289.88 |
1101254400000 | 289.1 |
1101340800000 | 288.05 |
1101427200000 | 287.43 |
1101686400000 | 286.3 |
1101772800000 | 284.62 |
1101859200000 | 288.57 |
1101945600000 | 289.26 |
1102032000000 | 286.48 |
1102291200000 | 285.55 |
1102377600000 | 285.16 |
1102464000000 | 285.74 |
1102550400000 | 287 |
1102636800000 | 288.39 |
1102896000000 | 289.31 |
1102982400000 | 290.77 |
1103068800000 | 290.16 |
1103155200000 | 292.36 |
1103241600000 | 292.56 |
1103500800000 | 290.24 |
1103587200000 | 292.02 |
1103673600000 | 292.37 |
1103760000000 | 290.38 |
1103846400000 | 290.09 |
1104105600000 | 290.02 |
1104192000000 | 291.46 |
1104278400000 | 290.63 |
1104364800000 | 291.04 |
1104451200000 | 291.93 |
1104710400000 | 293.54 |
1104796800000 | 294.15 |
1104883200000 | 292.89 |
1104969600000 | 295 |
1105056000000 | 297.33 |
1105315200000 | 297.48 |
1105401600000 | 294.74 |
1105488000000 | 292.71 |
1105574400000 | 293.41 |
1105660800000 | 296.94 |
1105920000000 | 297.37 |
1106006400000 | 299.37 |
1106092800000 | 297.25 |
1106179200000 | 297.55 |
1106265600000 | 296.99 |
1106524800000 | 295.34 |
1106611200000 | 297.53 |
1106697600000 | 296.03 |
1106784000000 | 295.39 |
1106870400000 | 295.03 |
1107129600000 | 296.82 |
1107216000000 | 297.27 |
1107302400000 | 298.56 |
1107388800000 | 298.85 |
1107475200000 | 301.18 |
1107734400000 | 303.78 |
1107820800000 | 304.19 |
1107907200000 | 303.35 |
1107993600000 | 301.86 |
1108080000000 | 303.33 |
1108339200000 | 300.96 |
1108425600000 | 302.87 |
1108512000000 | 301.74 |
1108598400000 | 300.89 |
1108684800000 | 299.39 |
1108944000000 | 298.67 |
1109030400000 | 292.82 |
1109116800000 | 293.63 |
1109203200000 | 292.08 |
1109289600000 | 292.84 |
1109548800000 | 291.43 |
1109635200000 | 295.8 |
1109721600000 | 298.02 |
1109808000000 | 297.59 |
1109894400000 | 297.55 |
1110153600000 | 299.57 |
1110240000000 | 295.55 |
1110326400000 | 292.92 |
1110412800000 | 290.88 |
1110499200000 | 289.04 |
1110758400000 | 291.43 |
1110844800000 | 294.2 |
1110931200000 | 292.25 |
1111017600000 | 295.13 |
1111104000000 | 297.5 |
1111363200000 | 298.01 |
1111449600000 | 294.74 |
1111536000000 | 296.3 |
1111622400000 | 296.89 |
1111708800000 | 296.96 |
1111968000000 | 299.29 |
1112054400000 | 296.63 |
1112140800000 | 298.41 |
1112227200000 | 298.77 |
1112313600000 | 298.53 |
1112572800000 | 299.39 |
1112659200000 | 300.55 |
1112745600000 | 299.35 |
1112832000000 | 301.08 |
1112918400000 | 301.76 |
1113177600000 | 299.6 |
1113264000000 | 300.91 |
1113350400000 | 299.74 |
1113436800000 | 299.04 |
1113523200000 | 292.45 |
1113782400000 | 288.27 |
1113868800000 | 289.18 |
1113955200000 | 286.47 |
1114041600000 | 290.86 |
1114128000000 | 289.97 |
1114387200000 | 292.29 |
1114473600000 | 290.13 |
1114560000000 | 288.7 |
1114646400000 | 286.34 |
1114732800000 | 288.05 |
1114992000000 | 289.94 |
1115078400000 | 288.59 |
1115164800000 | 292.42 |
1115251200000 | 291.99 |
1115337600000 | 294 |
1115596800000 | 294.77 |
1115683200000 | 290.76 |
1115769600000 | 289.89 |
1115856000000 | 292.7 |
1115942400000 | 293.56 |
1116201600000 | 293.4 |
1116288000000 | 293.93 |
1116374400000 | 295.13 |
1116460800000 | 298.32 |
1116547200000 | 299.37 |
1116806400000 | 299.36 |
1116892800000 | 299.82 |
1116979200000 | 298.67 |
1117065600000 | 301.23 |
1117152000000 | 300.68 |
1117411200000 | 302.42 |
1117497600000 | 303.17 |
1117584000000 | 305.53 |
1117670400000 | 305.07 |
1117756800000 | 305.13 |
1118016000000 | 303.61 |
1118102400000 | 305.52 |
1118188800000 | 304.37 |
1118275200000 | 306.41 |
1118361600000 | 308.08 |
1118620800000 | 311.03 |
1118707200000 | 311.15 |
1118793600000 | 308.99 |
1118880000000 | 310.43 |
1118966400000 | 307.93 |
1119225600000 | 310.52 |
1119312000000 | 311.68 |
1119398400000 | 312.48 |
1119484800000 | 311.53 |
1119571200000 | 309.77 |
1119830400000 | 305.42 |
1119916800000 | 308.93 |
1120003200000 | 308.71 |
1120089600000 | 306.29 |
1120176000000 | 309.71 |
1120435200000 | 310.79 |
1120521600000 | 310.08 |
1120608000000 | 309.06 |
1120694400000 | 305.41 |
1120780800000 | 309.94 |
1121040000000 | 308.96 |
1121126400000 | 306.87 |
1121212800000 | 308.62 |
1121299200000 | 310.1 |
1121385600000 | 311.01 |
1121644800000 | 308.57 |
1121731200000 | 309.36 |
1121817600000 | 308.98 |
1121904000000 | 307.56 |
1121990400000 | 309.34 |
1122249600000 | 309.72 |
1122336000000 | 312.23 |
1122422400000 | 313.22 |
1122508800000 | 313.93 |
1122595200000 | 310.44 |
1122854400000 | 309.66 |
1122940800000 | 311.49 |
1123027200000 | 308.62 |
1123113600000 | 307.83 |
1123200000000 | 308.06 |
1123459200000 | 307.37 |
1123545600000 | 310.39 |
1123632000000 | 310.19 |
1123718400000 | 310.81 |
1123804800000 | 310.93 |
1124064000000 | 313.71 |
1124150400000 | 313.39 |
1124236800000 | 313.66 |
1124323200000 | 314.97 |
1124409600000 | 315.22 |
1124668800000 | 314.01 |
1124755200000 | 313.86 |
1124841600000 | 310.22 |
1124928000000 | 309.01 |
1125014400000 | 307.61 |
1125273600000 | 309.33 |
1125360000000 | 310.56 |
1125446400000 | 309.51 |
1125532800000 | 306.51 |
1125619200000 | 304.32 |
1125878400000 | 305.68 |
1125964800000 | 309.03 |
1126051200000 | 310.77 |
1126137600000 | 310.29 |
1126224000000 | 311.73 |
1126483200000 | 315.02 |
1126569600000 | 312.47 |
1126656000000 | 311.28 |
1126742400000 | 313.37 |
1126828800000 | 314.62 |
1127088000000 | 313.6 |
1127174400000 | 312.05 |
1127260800000 | 306.95 |
1127347200000 | 307.48 |
1127433600000 | 308.75 |
1127692800000 | 310.33 |
1127779200000 | 309.66 |
1127865600000 | 310.11 |
1127952000000 | 311.79 |
1128038400000 | 312.5 |
1128297600000 | 314.72 |
1128384000000 | 314.74 |
1128470400000 | 310.65 |
1128556800000 | 305.31 |
1128643200000 | 304.85 |
1128902400000 | 306.19 |
1128988800000 | 305.38 |
1129075200000 | 301.25 |
1129161600000 | 302.23 |
1129248000000 | 301.76 |
1129507200000 | 301.58 |
1129593600000 | 299.96 |
1129680000000 | 298.26 |
1129766400000 | 296.45 |
1129852800000 | 294.87 |
1130112000000 | 299.55 |
1130198400000 | 297.41 |
1130284800000 | 297.59 |
1130371200000 | 292.69 |
1130457600000 | 295.77 |
1130716800000 | 301.5 |
1130803200000 | 302.07 |
1130889600000 | 303.93 |
1130976000000 | 305.63 |
1131062400000 | 308.3 |
1131321600000 | 310 |
1131408000000 | 309.98 |
1131494400000 | 310.32 |
1131580800000 | 311.97 |
1131667200000 | 314.22 |
1131926400000 | 313.34 |
1132012800000 | 311.87 |
1132099200000 | 310.35 |
1132185600000 | 311.1 |
1132272000000 | 312.38 |
1132531200000 | 312.2 |
1132617600000 | 313.05 |
1132704000000 | 312.75 |
1132790400000 | 312.79 |
1132876800000 | 314.27 |
1133136000000 | 312.03 |
1133222400000 | 312.21 |
1133308800000 | 310.81 |
1133395200000 | 315.63 |
1133481600000 | 317.33 |
1133740800000 | 314.99 |
1133827200000 | 315.63 |
1133913600000 | 317.66 |
1134000000000 | 313.86 |
1134086400000 | 315.38 |
1134345600000 | 314.8 |
1134432000000 | 315.57 |
1134518400000 | 313.33 |
1134604800000 | 314 |
1134691200000 | 314.4 |
1134950400000 | 313.56 |
1135036800000 | 314.38 |
1135123200000 | 315.06 |
1135209600000 | 314.97 |
1135296000000 | 315.44 |
1135555200000 | 315.43 |
1135641600000 | 314.43 |
1135728000000 | 312.89 |
1135814400000 | 315.1 |
1135900800000 | 314.67 |
1136160000000 | 314.91 |
1136246400000 | 314.46 |
1136332800000 | 314.31 |
1136419200000 | 314.28 |
1136505600000 | 316.59 |
1136764800000 | 318.58 |
1136851200000 | 316.99 |
1136937600000 | 317.39 |
1137024000000 | 318.79 |
1137110400000 | 317.17 |
1137369600000 | 316.33 |
1137456000000 | 315.75 |
1137542400000 | 313.05 |
1137628800000 | 315.99 |
1137715200000 | 312.67 |
1137974400000 | 309.04 |
1138060800000 | 310.53 |
1138147200000 | 309.94 |
1138233600000 | 311.33 |
1138320000000 | 315.55 |
1138579200000 | 316.17 |
1138665600000 | 313.76 |
1138752000000 | 318.25 |
1138838400000 | 315.61 |
1138924800000 | 317.14 |
1139184000000 | 317.5 |
1139270400000 | 318.85 |
1139356800000 | 320.43 |
1139443200000 | 321.53 |
1139529600000 | 322.01 |
1139788800000 | 320.83 |
1139875200000 | 322.14 |
1139961600000 | 322.02 |
1140048000000 | 321.59 |
1140134400000 | 318.87 |
1140393600000 | 318.25 |
1140480000000 | 318.31 |
1140566400000 | 319.66 |
1140652800000 | 317.76 |
1140739200000 | 319.34 |
1140998400000 | 321.32 |
1141084800000 | 317.89 |
1141171200000 | 320.14 |
1141257600000 | 317.89 |
1141344000000 | 317.52 |
1141603200000 | 316.95 |
1141689600000 | 318.85 |
1141776000000 | 317.08 |
1141862400000 | 317.9 |
1141948800000 | 320.43 |
1142208000000 | 320.58 |
1142294400000 | 319.86 |
1142380800000 | 320.7 |
1142467200000 | 317.51 |
1142553600000 | 317.63 |
1142812800000 | 317.72 |
1142899200000 | 318.12 |
1142985600000 | 319.93 |
1143072000000 | 322.15 |
1143158400000 | 322.12 |
1143417600000 | 321.28 |
1143504000000 | 317.89 |
1143590400000 | 321 |
1143676800000 | 319.28 |
1143763200000 | 318.87 |
1144022400000 | 319.33 |
1144108800000 | 316.57 |
1144195200000 | 316.82 |
1144281600000 | 318.93 |
1144368000000 | 319.92 |
1144627200000 | 321.39 |
1144713600000 | 318.3 |
1144800000000 | 317.89 |
1144886400000 | 319.55 |
1144972800000 | 319.49 |
1145232000000 | 314.74 |
1145318400000 | 316.36 |
1145404800000 | 315.55 |
1145491200000 | 316.93 |
1145577600000 | 316.47 |
1145836800000 | 315.61 |
1145923200000 | 316.71 |
1146009600000 | 317.03 |
1146096000000 | 317.95 |
1146182400000 | 316.55 |
1146441600000 | 315.38 |
1146528000000 | 315.82 |
1146614400000 | 315.36 |
1146700800000 | 315.12 |
1146787200000 | 317.8 |
1147046400000 | 318.43 |
1147132800000 | 318.96 |
1147219200000 | 318.79 |
1147305600000 | 317 |
1147392000000 | 313.84 |
1147651200000 | 313.59 |
1147737600000 | 315.39 |
1147824000000 | 312.55 |
1147910400000 | 309.82 |
1147996800000 | 311.65 |
1148256000000 | 306.4 |
1148342400000 | 307.07 |
1148428800000 | 307.22 |
1148515200000 | 309.62 |
1148601600000 | 313.63 |
1148860800000 | 312.96 |
1148947200000 | 308.34 |
1149033600000 | 310.19 |
1149120000000 | 313.97 |
1149206400000 | 313.3 |
1149465600000 | 310.26 |
1149552000000 | 309.4 |
1149638400000 | 311.33 |
1149724800000 | 310.11 |
1149811200000 | 310.59 |
1150070400000 | 309.35 |
1150156800000 | 304.09 |
1150243200000 | 302.94 |
1150329600000 | 306.82 |
1150416000000 | 306.17 |
1150675200000 | 307.82 |
1150761600000 | 307.56 |
1150848000000 | 307 |
1150934400000 | 306.35 |
1151020800000 | 306.26 |
1151280000000 | 306.51 |
1151366400000 | 303.26 |
1151452800000 | 306.22 |
1151539200000 | 310.47 |
1151625600000 | 308.84 |
1151884800000 | 308.9 |
1151971200000 | 308.96 |
1152057600000 | 307.54 |
1152144000000 | 306.19 |
1152230400000 | 303.87 |
1152489600000 | 305.41 |
1152576000000 | 304.33 |
1152662400000 | 304.04 |
1152748800000 | 298.4 |
1152835200000 | 295.96 |
1153094400000 | 297.11 |
1153180800000 | 297.78 |
1153267200000 | 300.51 |
1153353600000 | 299.35 |
1153440000000 | 295.99 |
1153699200000 | 300.84 |
1153785600000 | 301.53 |
1153872000000 | 301.83 |
1153958400000 | 302.6 |
1154044800000 | 304.98 |
1154304000000 | 305.15 |
1154390400000 | 303.36 |
1154476800000 | 305.41 |
1154563200000 | 304.54 |
1154649600000 | 303.65 |
1154908800000 | 301.77 |
1154995200000 | 301.5 |
1155081600000 | 299.84 |
1155168000000 | 303.31 |
1155254400000 | 303.64 |
1155513600000 | 305.5 |
1155600000000 | 306.46 |
1155686400000 | 306.66 |
1155772800000 | 308.42 |
1155859200000 | 308.8 |
1156118400000 | 307.09 |
1156204800000 | 309.61 |
1156291200000 | 308.36 |
1156377600000 | 308.34 |
1156464000000 | 309.19 |
1156723200000 | 309.71 |
1156809600000 | 311.29 |
1156896000000 | 311.34 |
1156982400000 | 312.25 |
1157068800000 | 314.71 |
1157328000000 | 314.79 |
1157414400000 | 314.23 |
1157500800000 | 312.38 |
1157587200000 | 312.43 |
1157673600000 | 314.52 |
1157932800000 | 313.71 |
1158019200000 | 316.98 |
1158105600000 | 317.34 |
1158192000000 | 315.35 |
1158278400000 | 317.67 |
1158537600000 | 316.13 |
1158624000000 | 315.78 |
1158710400000 | 318.46 |
1158796800000 | 318.81 |
1158883200000 | 315.69 |
1159142400000 | 320.45 |
1159228800000 | 325.76 |
1159315200000 | 325.76 |
1159401600000 | 324.33 |
1159488000000 | 325.29 |
1159747200000 | 322.92 |
1159833600000 | 325.4 |
1159920000000 | 328.34 |
1160006400000 | 329.55 |
1160092800000 | 332.1 |
1160352000000 | 331.87 |
1160438400000 | 333.22 |
1160524800000 | 332.91 |
1160611200000 | 335.69 |
1160697600000 | 336.95 |
1160956800000 | 337.29 |
1161043200000 | 336.19 |
1161129600000 | 339.17 |
1161216000000 | 339.54 |
1161302400000 | 339.55 |
1161561600000 | 341.26 |
1161648000000 | 342.47 |
1161734400000 | 342.21 |
1161820800000 | 345.06 |
1161907200000 | 342.75 |
1162166400000 | 343 |
1162252800000 | 342.23 |
1162339200000 | 340.11 |
1162425600000 | 340.42 |
1162512000000 | 341.54 |
1162771200000 | 344.87 |
1162857600000 | 342.92 |
1162944000000 | 344.68 |
1163030400000 | 344.15 |
1163116800000 | 342.06 |
1163376000000 | 343.23 |
1163462400000 | 343.25 |
1163548800000 | 344.3 |
1163635200000 | 345.64 |
1163721600000 | 344.89 |
1163980800000 | 345.35 |
1164067200000 | 345.7 |
1164153600000 | 343.61 |
1164240000000 | 343.04 |
1164326400000 | 339.11 |
1164585600000 | 335.5 |
1164672000000 | 335.43 |
1164758400000 | 338.6 |
1164844800000 | 336.09 |
1164931200000 | 334.52 |
1165190400000 | 336.93 |
1165276800000 | 340.25 |
1165363200000 | 339.07 |
1165449600000 | 340.02 |
1165536000000 | 341.66 |
1165795200000 | 345.71 |
1165881600000 | 345.01 |
1165968000000 | 346.86 |
1166054400000 | 348.86 |
1166140800000 | 349.88 |
1166400000000 | 350.68 |
1166486400000 | 349.05 |
1166572800000 | 348.95 |
1166659200000 | 349.49 |
1166745600000 | 348.55 |
1167004800000 | 348.45 |
1167091200000 | 350.04 |
1167177600000 | 352.02 |
1167264000000 | 351.22 |
1167350400000 | 349.11 |
1167609600000 | 349.11 |
1167696000000 | 348.65 |
1167782400000 | 350.49 |
1167868800000 | 353.23 |
1167955200000 | 353.31 |
1168214400000 | 354.25 |
1168300800000 | 356.61 |
1168387200000 | 359.14 |
1168473600000 | 365.24 |
1168560000000 | 366.03 |
1168819200000 | 366.68 |
1168905600000 | 367.14 |
1168992000000 | 367.42 |
1169078400000 | 369.98 |
1169164800000 | 368.77 |
1169424000000 | 366.85 |
1169510400000 | 365.58 |
1169596800000 | 367.56 |
1169683200000 | 362.29 |
1169769600000 | 362.04 |
1170028800000 | 362.09 |
1170115200000 | 363.01 |
1170201600000 | 362.25 |
1170288000000 | 361.53 |
1170374400000 | 364.07 |
1170633600000 | 363.7 |
1170720000000 | 364.09 |
1170806400000 | 364.66 |
1170892800000 | 362.65 |
1170979200000 | 360.96 |
1171238400000 | 358.24 |
1171324800000 | 359.72 |
1171411200000 | 358.65 |
1171497600000 | 360.29 |
1171584000000 | 360.61 |
1171843200000 | 359.74 |
1171929600000 | 360.73 |
1172016000000 | 360.25 |
1172102400000 | 360.2 |
1172188800000 | 358.49 |
1172448000000 | 357.02 |
1172534400000 | 344.78 |
1172620800000 | 345.95 |
1172707200000 | 346.15 |
1172793600000 | 343.44 |
1173052800000 | 341.09 |
1173139200000 | 345.48 |
1173225600000 | 344.52 |
1173312000000 | 347.47 |
1173398400000 | 347.79 |
1173657600000 | 346.31 |
1173744000000 | 341.24 |
1173830400000 | 338.85 |
1173916800000 | 340.71 |
1174003200000 | 339.17 |
1174262400000 | 342.96 |
1174348800000 | 346.49 |
1174435200000 | 350.13 |
1174521600000 | 349.08 |
1174608000000 | 350.3 |
1174867200000 | 349.5 |
1174953600000 | 347.53 |
1175040000000 | 345.24 |
1175126400000 | 347.36 |
1175212800000 | 348.59 |
1175472000000 | 348.7 |
1175558400000 | 352.32 |
1175644800000 | 352.3 |
1175731200000 | 352.32 |
1175817600000 | 352.35 |
1176076800000 | 353.78 |
1176163200000 | 353.88 |
1176249600000 | 352.98 |
1176336000000 | 352.87 |
1176422400000 | 354.08 |
1176681600000 | 355.61 |
1176768000000 | 355.95 |
1176854400000 | 355.04 |
1176940800000 | 352.85 |
1177027200000 | 354.75 |
1177286400000 | 355 |
1177372800000 | 352.44 |
1177459200000 | 353.77 |
1177545600000 | 352.99 |
1177632000000 | 350.23 |
1177891200000 | 349.8 |
1177977600000 | 351.6 |
1178064000000 | 354.72 |
1178150400000 | 355.37 |
1178236800000 | 358.85 |
1178496000000 | 360.23 |
1178582400000 | 361.19 |
1178668800000 | 359.57 |
1178755200000 | 357.03 |
1178841600000 | 359.86 |
1179100800000 | 359.15 |
1179187200000 | 358.02 |
1179273600000 | 360.91 |
1179360000000 | 362.33 |
1179446400000 | 364.62 |
1179705600000 | 365.9 |
1179792000000 | 365.3 |
1179878400000 | 366.29 |
1179964800000 | 363.33 |
1180051200000 | 364.44 |
1180310400000 | 364.68 |
1180396800000 | 364.33 |
1180483200000 | 366.66 |
1180569600000 | 365.86 |
1180656000000 | 367.79 |
1180915200000 | 366.82 |
1181001600000 | 363.78 |
1181088000000 | 360.61 |
1181174400000 | 356.39 |
1181260800000 | 359.08 |
1181520000000 | 360.73 |
1181606400000 | 357.85 |
1181692800000 | 360.58 |
1181779200000 | 364.21 |
1181865600000 | 365.08 |
1182124800000 | 363.41 |
1182211200000 | 364.4 |
1182297600000 | 363.35 |
1182384000000 | 362.52 |
1182470400000 | 358.82 |
1182729600000 | 357.91 |
1182816000000 | 356.83 |
1182902400000 | 358.43 |
1182988800000 | 359.1 |
1183075200000 | 358.97 |
1183334400000 | 358.04 |
1183420800000 | 358.72 |
1183507200000 | 358.55 |
1183593600000 | 359.65 |
1183680000000 | 359.53 |
1183939200000 | 359.55 |
1184025600000 | 354.25 |
1184112000000 | 354.08 |
1184198400000 | 357 |
1184284800000 | 359.1 |
1184544000000 | 359.95 |
1184630400000 | 359.86 |
1184716800000 | 358.68 |
1184803200000 | 359.1 |
1184889600000 | 355.99 |
1185148800000 | 358.27 |
1185235200000 | 353.47 |
1185321600000 | 355.48 |
1185408000000 | 344.36 |
1185494400000 | 342.21 |
1185753600000 | 342.6 |
1185840000000 | 340.87 |
1185926400000 | 337.83 |
1186012800000 | 339.85 |
1186099200000 | 333.68 |
1186358400000 | 333.61 |
1186444800000 | 335.41 |
1186531200000 | 337.57 |
1186617600000 | 332.64 |
1186704000000 | 330.16 |
1186963200000 | 334.54 |
1187049600000 | 330.03 |
1187136000000 | 328.83 |
1187222400000 | 326.11 |
1187308800000 | 327.7 |
1187568000000 | 327.26 |
1187654400000 | 328.83 |
1187740800000 | 333.42 |
1187827200000 | 332.76 |
1187913600000 | 334.03 |
1188172800000 | 334.41 |
1188259200000 | 328 |
1188345600000 | 333.35 |
1188432000000 | 333.34 |
1188518400000 | 336.82 |
1188777600000 | 337.36 |
1188864000000 | 340.01 |
1188950400000 | 334.23 |
1189036800000 | 335.7 |
1189123200000 | 329.61 |
1189382400000 | 327.21 |
1189468800000 | 328.69 |
1189555200000 | 327.47 |
1189641600000 | 328.84 |
1189728000000 | 327.11 |
1189987200000 | 323.58 |
1190073600000 | 329.39 |
1190160000000 | 330.48 |
1190246400000 | 326.4 |
1190332800000 | 326.43 |
1190592000000 | 323.82 |
1190678400000 | 322.02 |
1190764800000 | 323.87 |
1190851200000 | 325.31 |
1190937600000 | 324.83 |
1191196800000 | 326.89 |
1191283200000 | 328.06 |
1191369600000 | 328.49 |
1191456000000 | 330.31 |
1191542400000 | 334.09 |
1191801600000 | 334.61 |
1191888000000 | 335.88 |
1191974400000 | 335.55 |
1192060800000 | 333.31 |
1192147200000 | 335.35 |
1192406400000 | 331.4 |
1192492800000 | 330.41 |
1192579200000 | 330.36 |
1192665600000 | 327.21 |
1192752000000 | 322.02 |
1193011200000 | 324.01 |
1193097600000 | 324.34 |
1193184000000 | 323.83 |
1193270400000 | 319.59 |
1193356800000 | 320.96 |
1193616000000 | 321.29 |
1193702400000 | 319.86 |
1193788800000 | 322.84 |
1193875200000 | 318.56 |
1193961600000 | 316.77 |
1194220800000 | 314.65 |
1194307200000 | 315.89 |
1194393600000 | 309.47 |
1194480000000 | 307.97 |
1194566400000 | 302.36 |
1194825600000 | 299.62 |
1194912000000 | 305.06 |
1194998400000 | 300.17 |
1195084800000 | 299.15 |
1195171200000 | 299.2 |
1195430400000 | 294.29 |
1195516800000 | 292.99 |
1195603200000 | 287.62 |
1195689600000 | 287.52 |
1195776000000 | 292 |
1196035200000 | 288.4 |
1196121600000 | 289.34 |
1196208000000 | 297.35 |
1196294400000 | 298.98 |
1196380800000 | 302.99 |
1196640000000 | 303.07 |
1196726400000 | 297.69 |
1196812800000 | 297.9 |
1196899200000 | 300.59 |
1196985600000 | 301.47 |
1197244800000 | 301.11 |
1197331200000 | 297.76 |
1197417600000 | 298.75 |
1197504000000 | 298.12 |
1197590400000 | 300.36 |
1197849600000 | 298.21 |
1197936000000 | 298.47 |
1198022400000 | 297.39 |
1198108800000 | 299.4 |
1198195200000 | 303.57 |
1198454400000 | 304.52 |
1198540800000 | 304.68 |
1198627200000 | 302.83 |
1198713600000 | 299.09 |
1198800000000 | 297.08 |
1199059200000 | 298.06 |
1199145600000 | 298.06 |
1199232000000 | 291.67 |
1199318400000 | 289.84 |
1199404800000 | 283.17 |
1199664000000 | 282.93 |
1199750400000 | 280.56 |
1199836800000 | 279 |
1199923200000 | 278.67 |
1200009600000 | 276.09 |
1200268800000 | 276.32 |
1200355200000 | 271.72 |
1200441600000 | 273.4 |
1200528000000 | 269.01 |
1200614400000 | 267.39 |
1200873600000 | 264.03 |
1200960000000 | 262.01 |
1201046400000 | 262.97 |
1201132800000 | 268.6 |
1201219200000 | 266.95 |
1201478400000 | 267.22 |
1201564800000 | 270.23 |
1201651200000 | 268.15 |
1201737600000 | 271.72 |
1201824000000 | 277.95 |
1202083200000 | 277.03 |
1202169600000 | 271.65 |
1202256000000 | 272.03 |
1202342400000 | 272.53 |
1202428800000 | 271.89 |
1202688000000 | 270.92 |
1202774400000 | 273.67 |
1202860800000 | 278.54 |
1202947200000 | 278.63 |
1203033600000 | 278.37 |
1203292800000 | 280.01 |
1203379200000 | 278.71 |
1203465600000 | 278.99 |
1203552000000 | 276.53 |
1203638400000 | 278.49 |
1203897600000 | 281.73 |
1203984000000 | 282.1 |
1204070400000 | 278.45 |
1204156800000 | 272.38 |
1204243200000 | 266.98 |
1204502400000 | 265.44 |
1204588800000 | 262.82 |
1204675200000 | 264.56 |
1204761600000 | 260.12 |
1204848000000 | 258.18 |
1205107200000 | 254.33 |
1205193600000 | 257.09 |
1205280000000 | 255.87 |
1205366400000 | 253.13 |
1205452800000 | 249.29 |
1205712000000 | 242.51 |
1205798400000 | 249.71 |
1205884800000 | 247.75 |
1205971200000 | 252.65 |
1206057600000 | 253.07 |
1206316800000 | 256.43 |
1206403200000 | 257.37 |
1206489600000 | 251.09 |
1206576000000 | 250.51 |
1206662400000 | 248.09 |
1206921600000 | 247.51 |
1207008000000 | 257.4 |
1207094400000 | 259.26 |
1207180800000 | 258.15 |
1207267200000 | 256.72 |
1207526400000 | 259 |
1207612800000 | 256.63 |
1207699200000 | 253.31 |
1207785600000 | 253.91 |
1207872000000 | 249.67 |
1208131200000 | 247.25 |
1208217600000 | 246.72 |
1208304000000 | 249.45 |
1208390400000 | 250.74 |
1208476800000 | 256.2 |
1208736000000 | 253.6 |
1208822400000 | 251.01 |
1208908800000 | 252.43 |
1208995200000 | 255.53 |
1209081600000 | 256.27 |
1209340800000 | 256.86 |
1209427200000 | 258.38 |
1209513600000 | 259.17 |
1209600000000 | 266.63 |
1209686400000 | 268.47 |
1209945600000 | 266.69 |
1210032000000 | 267.31 |
1210118400000 | 269.79 |
1210204800000 | 271.6 |
1210291200000 | 269.06 |
1210550400000 | 270.32 |
1210636800000 | 271.71 |
1210723200000 | 272.72 |
1210809600000 | 275.15 |
1210896000000 | 273.59 |
1211155200000 | 274.88 |
1211241600000 | 269.35 |
1211328000000 | 264.74 |
1211414400000 | 267.19 |
1211500800000 | 263.22 |
1211760000000 | 262.76 |
1211846400000 | 264.6 |
1211932800000 | 265.72 |
1212019200000 | 268.14 |
1212105600000 | 268.79 |
1212364800000 | 266.55 |
1212451200000 | 268.36 |
1212537600000 | 270.1 |
1212624000000 | 270.01 |
1212710400000 | 260.21 |
1212969600000 | 258.39 |
1213056000000 | 260.92 |
1213142400000 | 256.63 |
1213228800000 | 257.29 |
1213315200000 | 262.06 |
1213574400000 | 259.69 |
1213660800000 | 257.11 |
1213747200000 | 252.66 |
1213833600000 | 252.58 |
1213920000000 | 244.83 |
1214179200000 | 245.52 |
1214265600000 | 242.09 |
1214352000000 | 246.42 |
1214438400000 | 238.35 |
1214524800000 | 236.25 |
1214784000000 | 236.94 |
1214870400000 | 233.47 |
1214956800000 | 228.88 |
1215043200000 | 232.01 |
1215129600000 | 231.64 |
1215388800000 | 230.05 |
1215475200000 | 230.42 |
1215561600000 | 228.8 |
1215648000000 | 227.08 |
1215734400000 | 222.25 |
1215993600000 | 222.23 |
1216080000000 | 221.2 |
1216166400000 | 229.21 |
1216252800000 | 232.92 |
1216339200000 | 235.63 |
1216598400000 | 233.38 |
1216684800000 | 232.69 |
1216771200000 | 238.79 |
1216857600000 | 237.6 |
1216944000000 | 236.85 |
1217203200000 | 231.86 |
1217289600000 | 236.32 |
1217376000000 | 239.68 |
1217462400000 | 238.91 |
1217548800000 | 237.24 |
1217808000000 | 237.75 |
1217894400000 | 247.08 |
1217980800000 | 246.72 |
1218067200000 | 243.07 |
1218153600000 | 254.12 |
1218412800000 | 257.86 |
1218499200000 | 257.23 |
1218585600000 | 254.91 |
1218672000000 | 257.28 |
1218758400000 | 261.21 |
1219017600000 | 258.49 |
1219104000000 | 253.03 |
1219190400000 | 251.33 |
1219276800000 | 249.89 |
1219363200000 | 255.39 |
1219622400000 | 252.21 |
1219708800000 | 255.23 |
1219795200000 | 255.09 |
1219881600000 | 259.65 |
1219968000000 | 259.62 |
1220227200000 | 260.94 |
1220313600000 | 263.92 |
1220400000000 | 263.51 |
1220486400000 | 256.01 |
1220572800000 | 255 |
1220832000000 | 263.49 |
1220918400000 | 260.68 |
1221004800000 | 261.55 |
1221091200000 | 262.92 |
1221177600000 | 261.66 |
1221436800000 | 253.25 |
1221523200000 | 250.83 |
1221609600000 | 241.79 |
1221696000000 | 243.13 |
1221782400000 | 251.78 |
1222041600000 | 241.25 |
1222128000000 | 236.52 |
1222214400000 | 235.59 |
1222300800000 | 239.35 |
1222387200000 | 239.39 |
1222646400000 | 223.83 |
1222732800000 | 235.03 |
1222819200000 | 235.25 |
1222905600000 | 232.53 |
1222992000000 | 229.34 |
1223251200000 | 221.24 |
1223337600000 | 210.66 |
1223424000000 | 203.29 |
1223510400000 | 194.44 |
1223596800000 | 183.02 |
1223856000000 | 204.17 |
1223942400000 | 204.6 |
1224028800000 | 189 |
1224115200000 | 191 |
1224201600000 | 194.37 |
1224460800000 | 205.57 |
1224547200000 | 202.42 |
1224633600000 | 191.86 |
1224720000000 | 193.19 |
1224806400000 | 186.08 |
1225065600000 | 183.28 |
1225152000000 | 198.95 |
1225238400000 | 196.12 |
1225324800000 | 203.24 |
1225411200000 | 207.94 |
1225670400000 | 209.54 |
1225756800000 | 215.86 |
1225843200000 | 205.38 |
1225929600000 | 197.88 |
1226016000000 | 201.84 |
1226275200000 | 198.21 |
1226361600000 | 192.73 |
1226448000000 | 182.39 |
1226534400000 | 189.6 |
1226620800000 | 187.51 |
1226880000000 | 181.28 |
1226966400000 | 182.04 |
1227052800000 | 174.09 |
1227139200000 | 166.5 |
1227225600000 | 174.06 |
1227484800000 | 181.51 |
1227571200000 | 181.57 |
1227657600000 | 187.24 |
1227744000000 | 188.41 |
1227830400000 | 195.66 |
1228089600000 | 182.3 |
1228176000000 | 186.68 |
1228262400000 | 191.47 |
1228348800000 | 188.53 |
1228435200000 | 189.46 |
1228694400000 | 195.91 |
1228780800000 | 195.36 |
1228867200000 | 195.13 |
1228953600000 | 189.36 |
1229040000000 | 185.97 |
1229299200000 | 183.89 |
1229385600000 | 190.52 |
1229472000000 | 185.09 |
1229558400000 | 182.05 |
1229644800000 | 186.86 |
1229904000000 | 182.17 |
1229990400000 | 181.74 |
1230076800000 | 181.22 |
1230163200000 | 181.31 |
1230249600000 | 182.03 |
1230508800000 | 178.93 |
1230595200000 | 185.38 |
1230681600000 | 189.61 |
1230768000000 | 189.61 |
1230854400000 | 197.91 |
1231113600000 | 199.33 |
1231200000000 | 205.13 |
1231286400000 | 195.5 |
1231372800000 | 195.14 |
1231459200000 | 194.33 |
1231718400000 | 190.44 |
1231804800000 | 189.99 |
1231891200000 | 184.42 |
1231977600000 | 185.26 |
1232064000000 | 184.95 |
1232323200000 | 186.87 |
1232409600000 | 180.59 |
1232496000000 | 185.16 |
1232582400000 | 181.84 |
1232668800000 | 181.86 |
1232928000000 | 180.77 |
1233014400000 | 182.49 |
1233100800000 | 190.39 |
1233187200000 | 186.96 |
1233273600000 | 184.79 |
1233532800000 | 183.49 |
1233619200000 | 184.95 |
1233705600000 | 184.54 |
1233792000000 | 185.57 |
1233878400000 | 188.44 |
1234137600000 | 184.79 |
1234224000000 | 178.28 |
1234310400000 | 179.95 |
1234396800000 | 181.91 |
1234483200000 | 179.96 |
1234742400000 | 180.69 |
1234828800000 | 175.36 |
1234915200000 | 173.75 |
1235001600000 | 171.38 |
1235088000000 | 169.31 |
1235347200000 | 165.73 |
1235433600000 | 171.33 |
1235520000000 | 170.75 |
1235606400000 | 167.65 |
1235692800000 | 167.88 |
1235952000000 | 162.22 |
1236038400000 | 161.78 |
1236124800000 | 166.97 |
1236211200000 | 160.69 |
1236297600000 | 158.81 |
1236556800000 | 154.37 |
1236643200000 | 162.12 |
1236729600000 | 162.66 |
1236816000000 | 166.32 |
1236902400000 | 165.4 |
1237161600000 | 165.16 |
1237248000000 | 168.73 |
1237334400000 | 170 |
1237420800000 | 162.86 |
1237507200000 | 162.44 |
1237766400000 | 171.5 |
1237852800000 | 172.17 |
1237939200000 | 172.26 |
1238025600000 | 174.54 |
1238112000000 | 172.77 |
1238371200000 | 168.58 |
1238457600000 | 170.49 |
1238544000000 | 175.27 |
1238630400000 | 181.58 |
1238716800000 | 182.59 |
1238976000000 | 180.68 |
1239062400000 | 179.05 |
1239148800000 | 181.51 |
1239235200000 | 185.75 |
1239321600000 | 185.78 |
1239580800000 | 184.27 |
1239667200000 | 182.02 |
1239753600000 | 185.59 |
1239840000000 | 190.43 |
1239926400000 | 194.04 |
1240185600000 | 187.73 |
1240272000000 | 188.68 |
1240358400000 | 188.51 |
1240444800000 | 187.56 |
1240531200000 | 189.82 |
1240790400000 | 189.7 |
1240876800000 | 188.85 |
1240963200000 | 194.9 |
1241049600000 | 197.31 |
1241136000000 | 199.67 |
1241395200000 | 203.73 |
1241481600000 | 204.48 |
1241568000000 | 210.57 |
1241654400000 | 207.34 |
1241740800000 | 209.13 |
1242000000000 | 204.14 |
1242086400000 | 200.21 |
1242172800000 | 196.24 |
1242259200000 | 196.74 |
1242345600000 | 196.03 |
1242604800000 | 203.11 |
1242691200000 | 201.82 |
1242777600000 | 199.29 |
1242864000000 | 194.8 |
1242950400000 | 193.01 |
1243209600000 | 193.08 |
1243296000000 | 197.38 |
1243382400000 | 196.57 |
1243468800000 | 195.9 |
1243555200000 | 193.14 |
1243814400000 | 199.31 |
1243900800000 | 198.5 |
1243987200000 | 196.87 |
1244073600000 | 196.28 |
1244160000000 | 197.55 |
1244419200000 | 199.68 |
1244505600000 | 199.24 |
1244592000000 | 199.08 |
1244678400000 | 199.02 |
1244764800000 | 199.05 |
1245024000000 | 195.38 |
1245110400000 | 191.96 |
1245196800000 | 194.16 |
1245283200000 | 193.73 |
1245369600000 | 195.02 |
1245628800000 | 190.29 |
1245715200000 | 190.03 |
1245801600000 | 191.61 |
1245888000000 | 195.41 |
1245974400000 | 193.01 |
1246233600000 | 195.3 |
1246320000000 | 194.42 |
1246406400000 | 194.41 |
1246492800000 | 189.1 |
1246579200000 | 189.6 |
1246838400000 | 190.24 |
1246924800000 | 185.51 |
1247011200000 | 185.83 |
1247097600000 | 186.64 |
1247184000000 | 186.22 |
1247443200000 | 187.81 |
1247529600000 | 190.36 |
1247616000000 | 194.46 |
1247702400000 | 196.9 |
1247788800000 | 196.52 |
1248048000000 | 200.34 |
1248134400000 | 200.68 |
1248220800000 | 201.77 |
1248307200000 | 205.3 |
1248393600000 | 204.99 |
1248652800000 | 207.48 |
1248739200000 | 206.44 |
1248825600000 | 206.14 |
1248912000000 | 207.9 |
1248998400000 | 205.89 |
1249257600000 | 207.21 |
1249344000000 | 208.79 |
1249430400000 | 207.38 |
1249516800000 | 207.08 |
1249603200000 | 213.26 |
1249862400000 | 213.1 |
1249948800000 | 210.25 |
1250035200000 | 210.96 |
1250121600000 | 210.17 |
1250208000000 | 209.08 |
1250467200000 | 205.92 |
1250553600000 | 206.31 |
1250640000000 | 206.9 |
1250726400000 | 209.23 |
1250812800000 | 212.84 |
1251072000000 | 214.23 |
1251158400000 | 215.04 |
1251244800000 | 216.02 |
1251331200000 | 216.19 |
1251417600000 | 216.23 |
1251676800000 | 214.18 |
1251763200000 | 212.11 |
1251849600000 | 211.8 |
1251936000000 | 211.51 |
1252022400000 | 215.75 |
1252281600000 | 215.86 |
1252368000000 | 215.16 |
1252454400000 | 216.55 |
1252540800000 | 221.58 |
1252627200000 | 221.47 |
1252886400000 | 222.06 |
1252972800000 | 222.99 |
1253059200000 | 224.95 |
1253145600000 | 224.29 |
1253232000000 | 224.47 |
1253491200000 | 223.77 |
1253577600000 | 224.87 |
1253664000000 | 222.68 |
1253750400000 | 220.08 |
1253836800000 | 219.17 |
1254096000000 | 224.15 |
1254182400000 | 225.93 |
1254268800000 | 223.37 |
1254355200000 | 221.43 |
1254441600000 | 217.04 |
1254700800000 | 219.64 |
1254787200000 | 221.23 |
1254873600000 | 222.49 |
1254960000000 | 223.82 |
1255046400000 | 223.09 |
1255305600000 | 222.58 |
1255392000000 | 221.89 |
1255478400000 | 223.8 |
1255564800000 | 223.92 |
1255651200000 | 223.53 |
1255910400000 | 226.36 |
1255996800000 | 226.7 |
1256083200000 | 223.7 |
1256169600000 | 224.1 |
1256256000000 | 219.93 |
1256515200000 | 218.29 |
1256601600000 | 218.28 |
1256688000000 | 213.93 |
1256774400000 | 218.31 |
1256860800000 | 215.14 |
1257120000000 | 214.97 |
1257206400000 | 216.27 |
1257292800000 | 216.28 |
1257379200000 | 220.35 |
1257465600000 | 221.57 |
1257724800000 | 223.4 |
1257811200000 | 223.69 |
1257897600000 | 223.89 |
1257984000000 | 223.98 |
1258070400000 | 227.1 |
1258329600000 | 229.02 |
1258416000000 | 230.86 |
1258502400000 | 228.58 |
1258588800000 | 226.82 |
1258675200000 | 224.83 |
1258934400000 | 225.44 |
1259020800000 | 224.61 |
1259107200000 | 225.7 |
1259193600000 | 224.34 |
1259280000000 | 222.47 |
1259539200000 | 220.81 |
1259625600000 | 224.54 |
1259712000000 | 225.29 |
1259798400000 | 225.23 |
1259884800000 | 230.32 |
1260144000000 | 233.39 |
1260230400000 | 233.37 |
1260316800000 | 232.68 |
1260403200000 | 236.31 |
1260489600000 | 239.79 |
1260748800000 | 239.41 |
1260835200000 | 241.01 |
1260921600000 | 242.27 |
1261008000000 | 241.97 |
1261094400000 | 242.81 |
1261353600000 | 245.92 |
1261440000000 | 245.95 |
1261526400000 | 244.74 |
1261612800000 | 244.96 |
1261699200000 | 244.86 |
1261958400000 | 244.34 |
1262044800000 | 245.9 |
1262131200000 | 246.15 |
1262217600000 | 244.79 |
1262304000000 | 244.79 |
1262563200000 | 246.28 |
1262649600000 | 245.77 |
1262736000000 | 244.88 |
1262822400000 | 245.99 |
1262908800000 | 246.51 |
1263168000000 | 243.84 |
1263254400000 | 240.41 |
1263340800000 | 243.53 |
1263427200000 | 244.66 |
1263513600000 | 243.77 |
1263772800000 | 243.74 |
1263859200000 | 246.87 |
1263945600000 | 247.45 |
1264032000000 | 244.77 |
1264118400000 | 239.65 |
1264377600000 | 239.86 |
1264464000000 | 239.97 |
1264550400000 | 239.36 |
1264636800000 | 239.16 |
1264723200000 | 240.36 |
1264982400000 | 241.79 |
1265068800000 | 244.02 |
1265155200000 | 245.59 |
1265241600000 | 241.34 |
1265328000000 | 239.39 |
1265587200000 | 237.3 |
1265673600000 | 239.4 |
1265760000000 | 240.11 |
1265846400000 | 242.75 |
1265932800000 | 243.32 |
1266192000000 | 243.58 |
1266278400000 | 245.18 |
1266364800000 | 248.88 |
1266451200000 | 250.34 |
1266537600000 | 253.84 |
1266796800000 | 252.22 |
1266883200000 | 250.46 |
1266969600000 | 251.27 |
1267056000000 | 251.45 |
1267142400000 | 251.19 |
1267401600000 | 257.6 |
1267488000000 | 257.73 |
1267574400000 | 256.45 |
1267660800000 | 259.2 |
1267747200000 | 263.7 |
1268006400000 | 263.33 |
1268092800000 | 264.47 |
1268179200000 | 263.89 |
1268265600000 | 264.33 |
1268352000000 | 263.8 |
1268611200000 | 264.36 |
1268697600000 | 264.42 |
1268784000000 | 265.47 |
1268870400000 | 267.58 |
1268956800000 | 266.79 |
1269216000000 | 268.04 |
1269302400000 | 269.29 |
1269388800000 | 273.17 |
1269475200000 | 276 |
1269561600000 | 276.07 |
1269820800000 | 275.69 |
1269907200000 | 276.87 |
1269993600000 | 275.88 |
1270080000000 | 278.82 |
1270166400000 | 278.78 |
1270425600000 | 280.64 |
1270512000000 | 283.14 |
1270598400000 | 281.32 |
1270684800000 | 281.51 |
1270771200000 | 284.04 |
1271030400000 | 280.77 |
1271116800000 | 281.97 |
1271203200000 | 284.27 |
1271289600000 | 286.51 |
1271376000000 | 283.54 |
1271635200000 | 284.7 |
1271721600000 | 288.62 |
1271808000000 | 289.87 |
1271894400000 | 292.54 |
1271980800000 | 292.8 |
1272240000000 | 294.68 |
1272326400000 | 287.95 |
1272412800000 | 287.18 |
1272499200000 | 293.82 |
1272585600000 | 290.99 |
1272844800000 | 297.34 |
1272931200000 | 292.4 |
1273017600000 | 289.73 |
1273104000000 | 283.96 |
1273190400000 | 277.87 |
1273449600000 | 285.74 |
1273536000000 | 288.99 |
1273622400000 | 292.53 |
1273708800000 | 292.21 |
1273795200000 | 288.94 |
1274054400000 | 291.51 |
1274140800000 | 289.46 |
1274227200000 | 285.66 |
1274313600000 | 275.41 |
1274400000000 | 274.77 |
1274659200000 | 276.14 |
1274745600000 | 276.77 |
1274832000000 | 281.39 |
1274918400000 | 289.62 |
1275004800000 | 285.94 |
1275264000000 | 287.46 |
1275350400000 | 284 |
1275436800000 | 290.85 |
1275523200000 | 293.85 |
1275609600000 | 289.03 |
1275868800000 | 286.6 |
1275955200000 | 285.09 |
1276041600000 | 285.17 |
1276128000000 | 292.6 |
1276214400000 | 293.84 |
1276473600000 | 292.15 |
1276560000000 | 300.31 |
1276646400000 | 299.43 |
1276732800000 | 298.31 |
1276819200000 | 296.92 |
1277078400000 | 296.99 |
1277164800000 | 294.24 |
1277251200000 | 294.24 |
1277337600000 | 287.09 |
1277424000000 | 286.48 |
1277683200000 | 286.8 |
1277769600000 | 280.84 |
1277856000000 | 275.59 |
1277942400000 | 270.45 |
1278028800000 | 267.15 |
1278288000000 | 268.17 |
1278374400000 | 269.29 |
1278460800000 | 274.81 |
1278547200000 | 277.28 |
1278633600000 | 280.89 |
1278892800000 | 282.86 |
1278979200000 | 287.15 |
1279065600000 | 284.69 |
1279152000000 | 281.37 |
1279238400000 | 273.02 |
1279497600000 | 274.87 |
1279584000000 | 276.84 |
1279670400000 | 275.83 |
1279756800000 | 281.12 |
1279843200000 | 287.35 |
1280102400000 | 288.61 |
1280188800000 | 286.13 |
1280275200000 | 284.8 |
1280361600000 | 282.67 |
1280448000000 | 284.62 |
1280707200000 | 287.87 |
1280793600000 | 285 |
1280880000000 | 288.48 |
1280966400000 | 289.51 |
1281052800000 | 284.46 |
1281312000000 | 287.17 |
1281398400000 | 287.54 |
1281484800000 | 282.85 |
1281571200000 | 282.19 |
1281657600000 | 282.58 |
1281916800000 | 280.82 |
1282003200000 | 282.55 |
1282089600000 | 283.96 |
1282176000000 | 279.55 |
1282262400000 | 280.45 |
1282521600000 | 279.36 |
1282608000000 | 274.46 |
1282694400000 | 275.15 |
1282780800000 | 273.85 |
1282867200000 | 278.65 |
1283126400000 | 277.35 |
1283212800000 | 277.86 |
1283299200000 | 284.21 |
1283385600000 | 287.25 |
1283472000000 | 289.93 |
1283731200000 | 289.75 |
1283817600000 | 287.67 |
1283904000000 | 289.6 |
1283990400000 | 291.48 |
1284076800000 | 294.26 |
1284336000000 | 293.8399 |
1284422400000 | 291.21 |
1284508800000 | 290.5899 |
1284595200000 | 287.57 |
1284681600000 | 289.61 |
1284940800000 | 293.39 |
1285027200000 | 291.0899 |
1285113600000 | 283.08 |
1285200000000 | 282.98 |
1285286400000 | 285.97 |
1285545600000 | 284.67 |
1285632000000 | 284.15 |
1285718400000 | 281.81 |
1285804800000 | 280.13 |
1285891200000 | 278.91 |
1286150400000 | 277.87 |
1286236800000 | 280.77 |
1286323200000 | 279.92 |
1286409600000 | 280 |
1286496000000 | 282.04 |
1286755200000 | 283.65 |
1286841600000 | 283.95 |
1286928000000 | 284.86 |
1287014400000 | 282.82 |
1287100800000 | 285.46 |
1287360000000 | 285.93 |
1287446400000 | 286.17 |
1287532800000 | 286.08 |
1287619200000 | 286.83 |
1287705600000 | 287.04 |
1287964800000 | 287.73 |
1288051200000 | 290.16 |
1288137600000 | 291.06 |
1288224000000 | 292.2 |
1288310400000 | 292.64 |
1288569600000 | 293.17 |
1288656000000 | 292.4 |
1288742400000 | 292.88 |
1288828800000 | 291.89 |
1288915200000 | 295.07 |
1289174400000 | 296.48 |
1289260800000 | 295.8 |
1289347200000 | 299.55 |
1289433600000 | 298.22 |
1289520000000 | 296.88 |
1289779200000 | 298.62 |
1289865600000 | 294.12 |
1289952000000 | 295.83 |
1290038400000 | 297.35 |
1290124800000 | 296.3399 |
1290384000000 | 296.5 |
1290470400000 | 294.4 |
1290556800000 | 298.4 |
1290643200000 | 298.68 |
1290729600000 | 299.94 |
1290988800000 | 299.68 |
1291075200000 | 299.75 |
1291161600000 | 305.43 |
1291248000000 | 306.54 |
1291334400000 | 304.06 |
1291593600000 | 305.35 |
1291680000000 | 305.26 |
1291766400000 | 307.64 |
1291852800000 | 309.72 |
1291939200000 | 310.01 |
1292198400000 | 307.15 |
1292284800000 | 307.97 |
1292371200000 | 307.35 |
1292457600000 | 310.14 |
1292544000000 | 311.2 |
1292803200000 | 313.37 |
1292889600000 | 314.88 |
1292976000000 | 317.52 |
1293062400000 | 317.92 |
1293148800000 | 317.14 |
1293408000000 | 315.12 |
1293494400000 | 315.5 |
1293580800000 | 316.14 |
1293667200000 | 312.54 |
1293753600000 | 310.14 |
1294012800000 | 314.0899 |
1294099200000 | 318.15 |
1294185600000 | 321.91 |
1294272000000 | 324.54 |
1294358400000 | 325.15 |
1294617600000 | 324.7 |
1294704000000 | 325.6 |
1294790400000 | 323.2 |
1294876800000 | 318.18 |
1294963200000 | 318.45 |
1295222400000 | 320.2 |
1295308800000 | 321.07 |
1295395200000 | 317.8399 |
1295481600000 | 319.24 |
1295568000000 | 318.5299 |
1295827200000 | 319.64 |
1295913600000 | 318.13 |
1296000000000 | 318.16 |
1296086400000 | 317.4 |
1296172800000 | 313.99 |
1296432000000 | 312.22 |
1296518400000 | 316.2 |
1296604800000 | 319.64 |
1296691200000 | 325.26 |
1296777600000 | 327.72 |
1297036800000 | 330.2799 |
1297123200000 | 329.39 |
1297209600000 | 331.32 |
1297296000000 | 332.97 |
1297382400000 | 336.05 |
1297641600000 | 336.77 |
1297728000000 | 336 |
1297814400000 | 339.19 |
1297900800000 | 338.89 |
1297987200000 | 339.18 |
1298246400000 | 337.68 |
1298332800000 | 331.07 |
1298419200000 | 327.2 |
1298505600000 | 327.1 |
1298592000000 | 333.62 |
1298851200000 | 335.79 |
1298937600000 | 331.18 |
1299024000000 | 330.51 |
1299110400000 | 333.8 |
1299196800000 | 331.0299 |
1299456000000 | 327.9 |
1299542400000 | 330.51 |
1299628800000 | 330.12 |
1299715200000 | 326.8399 |
1299801600000 | 326.35 |
1300060800000 | 319.63 |
1300147200000 | 312.8 |
1300233600000 | 309.16 |
1300320000000 | 311.24 |
1300406400000 | 310 |
1300665600000 | 314.11 |
1300752000000 | 313.0899 |
1300838400000 | 314.91 |
1300924800000 | 316.23 |
1301011200000 | 317.5899 |
1301270400000 | 316.6 |
1301356800000 | 319.2 |
1301443200000 | 322.9 |
1301529600000 | 320.13 |
1301616000000 | 323.1 |
1301875200000 | 322.68 |
1301961600000 | 322.5899 |
1302048000000 | 319.16 |
1302134400000 | 317.94 |
1302220800000 | 315.48 |
1302480000000 | 314.8 |
1302566400000 | 311.64 |
1302652800000 | 312.06 |
1302739200000 | 311.21 |
1302825600000 | 313.67 |
1303084800000 | 313.79 |
1303171200000 | 313.27 |
1303257600000 | 315.29 |
1303344000000 | 316.25 |
1303776000000 | 316.56 |
1303862400000 | 318.21 |
1303948800000 | 318.87 |
1304035200000 | 320.1 |
1304294400000 | 320.67 |
1304380800000 | 319.29 |
1304467200000 | 316.48 |
1304553600000 | 318.41 |
1304640000000 | 322.48 |
1304899200000 | 325.99 |
1304985600000 | 329.41 |
1305072000000 | 327.35 |
1305158400000 | 328.76 |
1305244800000 | 327.13 |
1305504000000 | 322.87 |
1305590400000 | 324.05 |
1305676800000 | 326.58 |
1305763200000 | 328.24 |
1305849600000 | 329.32 |
1306108800000 | 326.91 |
1306195200000 | 323.91 |
1306281600000 | 325.05 |
1306368000000 | 326.57 |
1306454400000 | 326.0299 |
1306713600000 | 325.8399 |
1306800000000 | 326.5 |
1306886400000 | 319.67 |
1306972800000 | 318.5299 |
1307059200000 | 313.4 |
1307318400000 | 310.41 |
1307404800000 | 309.21 |
1307491200000 | 308.54 |
1307577600000 | 312.64 |
1307664000000 | 310.01 |
1307923200000 | 308.95 |
1308009600000 | 310.74 |
1308096000000 | 309.95 |
1308182400000 | 310.16 |
1308268800000 | 308.74 |
1308528000000 | 309.07 |
1308614400000 | 313.1 |
1308700800000 | 311.1 |
1308787200000 | 312.48 |
1308873600000 | 311.32 |
1309132800000 | 312.86 |
1309219200000 | 315.02 |
1309305600000 | 318.66 |
1309392000000 | 321.32 |
1309478400000 | 324.9 |
1309737600000 | 324.87 |
1309824000000 | 326.6 |
1309910400000 | 326.43 |
1309996800000 | 327.43 |
1310083200000 | 326.65 |
1310342400000 | 324.35 |
1310428800000 | 322.51 |
1310515200000 | 321.93 |
1310601600000 | 319.08 |
1310688000000 | 319.37 |
1310947200000 | 315.63 |
1311033600000 | 318.82 |
1311120000000 | 319.31 |
1311206400000 | 321.49 |
1311292800000 | 322.77 |
1311552000000 | 321.07 |
1311638400000 | 318.3 |
1311724800000 | 314.83 |
1311811200000 | 313.72 |
1311897600000 | 310.11 |
1312156800000 | 310.92 |
1312243200000 | 301.87 |
1312329600000 | 300.32 |
1312416000000 | 288.45 |
1312502400000 | 285.46 |
1312761600000 | 268.61 |
1312848000000 | 276.41 |
1312934400000 | 265.71 |
1313020800000 | 274.35 |
1313107200000 | 280.75 |
1313366400000 | 281.24 |
1313452800000 | 280.35 |
1313539200000 | 280.08 |
1313625600000 | 269.2799 |
1313712000000 | 264.04 |
1313971200000 | 264.11 |
1314057600000 | 270 |
1314144000000 | 274.61 |
1314230400000 | 270.73 |
1314316800000 | 273.65 |
1314576000000 | 278.12 |
1314662400000 | 281.95 |
1314748800000 | 286.87 |
1314835200000 | 286.92 |
1314921600000 | 280.11 |
1315180800000 | 278.11 |
1315267200000 | 275.54 |
1315353600000 | 282.95 |
1315440000000 | 281.2 |
1315526400000 | 279 |
1315785600000 | 279.2799 |
1315872000000 | 281.5899 |
1315958400000 | 286.51 |
1316044800000 | 289.06 |
1316131200000 | 292.12 |
1316390400000 | 291.9 |
1316476800000 | 291.6 |
1316563200000 | 284.7 |
1316649600000 | 277.19 |
1316736000000 | 279.57 |
1316995200000 | 284.82 |
1317081600000 | 289.55 |
1317168000000 | 285.06 |
1317254400000 | 282.55 |
1317340800000 | 280.14 |
1317600000000 | 275.36 |
1317686400000 | 278.64 |
1317772800000 | 285.43 |
1317859200000 | 289.82 |
1317945600000 | 289.13 |
1318204800000 | 294.81 |
1318291200000 | 295.41 |
1318377600000 | 297.9 |
1318464000000 | 297.81 |
1318550400000 | 299.32 |
1318809600000 | 295.48 |
1318896000000 | 299.13 |
1318982400000 | 296.23 |
1319068800000 | 296.6 |
1319155200000 | 301.0899 |
1319414400000 | 306 |
1319500800000 | 299.97 |
1319587200000 | 303.96 |
1319673600000 | 305.02 |
1319760000000 | 301.89 |
1320019200000 | 299.43 |
1320105600000 | 295.3399 |
1320192000000 | 295.32 |
1320278400000 | 301.38 |
1320364800000 | 299.18 |
1320624000000 | 301.07 |
1320710400000 | 301.2799 |
1320796800000 | 294.8399 |
1320883200000 | 298.0299 |
1320969600000 | 303.08 |
1321228800000 | 301.73 |
1321315200000 | 304.18 |
1321401600000 | 300.13 |
1321488000000 | 297.44 |
1321574400000 | 297.71 |
1321833600000 | 293.62 |
1321920000000 | 291.9 |
1322006400000 | 287.85 |
1322092800000 | 287.77 |
1322179200000 | 289.69 |
1322438400000 | 295.71 |
1322524800000 | 297.39 |
1322611200000 | 306.79 |
1322697600000 | 305.62 |
1322784000000 | 308.65 |
1323043200000 | 309.29 |
1323129600000 | 310.41 |
1323216000000 | 310.75 |
1323302400000 | 304.86 |
1323388800000 | 308.65 |
1323648000000 | 310.24 |
1323734400000 | 311.22 |
1323820800000 | 309.16 |
1323907200000 | 308.3399 |
1323993600000 | 307.0299 |
1324252800000 | 303.6 |
1324339200000 | 311.13 |
1324425600000 | 313.02 |
1324512000000 | 314.92 |
1324598400000 | 319.45 |
1324944000000 | 319.11 |
1325030400000 | 318.3 |
1325116800000 | 322.71 |
1325203200000 | 322.1 |
1325462400000 | 323.27 |
1325548800000 | 326.74 |
1325635200000 | 330.0299 |
1325721600000 | 333.08 |
1325808000000 | 334.32 |
1326067200000 | 334.05 |
1326153600000 | 336.42 |
1326240000000 | 337.5 |
1326326400000 | 335.75 |
1326412800000 | 337.06 |
1326672000000 | 338.04 |
1326758400000 | 339.11 |
1326844800000 | 338.46 |
1326931200000 | 339.82 |
1327017600000 | 337.89 |
1327276800000 | 336.26 |
1327363200000 | 336.18 |
1327449600000 | 337.74 |
1327536000000 | 335.41 |
1327622400000 | 334.74 |
1327881600000 | 333.9 |
1327968000000 | 335.54 |
1328054400000 | 336.96 |
1328140800000 | 336.36 |
1328227200000 | 342.82 |
1328486400000 | 344.06 |
1328572800000 | 341.17 |
1328659200000 | 341.64 |
1328745600000 | 340.71 |
1328832000000 | 340.96 |
1329091200000 | 342.7799 |
1329177600000 | 343.46 |
1329264000000 | 346.35 |
1329350400000 | 348.54 |
1329436800000 | 347.6 |
1329696000000 | 345.9 |
1329782400000 | 344.51 |
1329868800000 | 343.46 |
1329955200000 | 344.58 |
1330041600000 | 342.21 |
1330300800000 | 343.64 |
1330387200000 | 344.98 |
1330473600000 | 346.71 |
1330560000000 | 348.08 |
1330646400000 | 350.22 |
1330905600000 | 348.04 |
1330992000000 | 344.89 |
1331078400000 | 347.12 |
1331164800000 | 348.21 |
1331251200000 | 352.56 |
1331510400000 | 350.94 |
1331596800000 | 357.85 |
1331683200000 | 357.38 |
1331769600000 | 355.93 |
1331856000000 | 354.33 |
1332115200000 | 354.31 |
1332201600000 | 352.79 |
1332288000000 | 354.32 |
1332374400000 | 353.68 |
1332460800000 | 354.51 |
1332720000000 | 357.0899 |
1332806400000 | 356.3399 |
1332892800000 | 353.87 |
1332979200000 | 352.91 |
1333065600000 | 355.88 |
1333324800000 | 359.0299 |
1333411200000 | 354.96 |
1333497600000 | 353.48 |
1333584000000 | 356.02 |
1334016000000 | 345.12 |
1334102400000 | 347.36 |
1334188800000 | 351.3 |
1334275200000 | 350.3399 |
1334534400000 | 350.5899 |
1334620800000 | 353.88 |
1334707200000 | 353.16 |
1334793600000 | 350.02 |
1334880000000 | 349.82 |
1335139200000 | 346.8399 |
1335225600000 | 347.29 |
1335312000000 | 351.82 |
1335398400000 | 354.72 |
1335484800000 | 355.95 |
1335744000000 | 355.1 |
1335830400000 | 357.49 |
1335916800000 | 359.43 |
1336003200000 | 359.58 |
1336089600000 | 353.38 |
1336348800000 | 356.06 |
1336435200000 | 355.17 |
1336521600000 | 356 |
1336608000000 | 358.33 |
1336694400000 | 357.5899 |
1336953600000 | 355.47 |
1337040000000 | 355.64 |
1337126400000 | 355.66 |
1337212800000 | 350.0899 |
1337299200000 | 346.8399 |
1337558400000 | 350.12 |
1337644800000 | 351.52 |
1337731200000 | 352.21 |
1337817600000 | 354.97 |
1337904000000 | 355.83 |
1338163200000 | 356.11 |
1338249600000 | 360.04 |
1338336000000 | 358.23 |
1338422400000 | 357.14 |
1338508800000 | 348.86 |
1338768000000 | 346.48 |
1338854400000 | 348.8 |
1338940800000 | 354.83 |
1339027200000 | 355.16 |
1339113600000 | 358.81 |
1339372800000 | 355.48 |
1339459200000 | 360 |
1339545600000 | 353.54 |
1339632000000 | 356.35 |
1339718400000 | 359.07 |
1339977600000 | 361.71 |
1340064000000 | 363.12 |
1340150400000 | 365.3 |
1340236800000 | 364.02 |
1340323200000 | 365.5299 |
1340582400000 | 360.99 |
1340668800000 | 364.87 |
1340755200000 | 371.07 |
1340841600000 | 372.13 |
1340928000000 | 374.04 |
1341187200000 | 381.02 |
1341273600000 | 381.73 |
1341360000000 | 384.23 |
1341446400000 | 384.17 |
1341532800000 | 384.14 |
1341792000000 | 382.7799 |
1341878400000 | 382.72 |
1341964800000 | 381.8399 |
1342051200000 | 382.5299 |
1342137600000 | 388.48 |
1342396800000 | 388.17 |
1342483200000 | 393.66 |
1342569600000 | 393.51 |
1342656000000 | 394.71 |
1342742400000 | 393.55 |
1343001600000 | 386.8 |
1343088000000 | 386.77 |
1343174400000 | 387.51 |
1343260800000 | 391.06 |
1343347200000 | 394.0899 |
1343606400000 | 396.75 |
1343692800000 | 393.04 |
1343779200000 | 395.73 |
1343865600000 | 398.75 |
1343952000000 | 402.35 |
1344211200000 | 402 |
1344297600000 | 404.07 |
1344384000000 | 407.45 |
1344470400000 | 408.9 |
1344556800000 | 409.61 |
1344816000000 | 408.04 |
1344902400000 | 409.07 |
1344988800000 | 410.69 |
1345075200000 | 410.0299 |
1345161600000 | 412.61 |
1345420800000 | 410.57 |
1345507200000 | 406.52 |
1345593600000 | 405.2799 |
1345680000000 | 400.85 |
1345766400000 | 404.21 |
1346025600000 | 404.25 |
1346112000000 | 401.81 |
1346198400000 | 403.65 |
1346284800000 | 402.3399 |
1346371200000 | 399.99 |
1346630400000 | 401.3 |
1346716800000 | 400.48 |
1346803200000 | 402.23 |
1346889600000 | 408.57 |
1346976000000 | 405.5299 |
1347235200000 | 404.61 |
1347321600000 | 402.99 |
1347408000000 | 402.9 |
1347494400000 | 407.26 |
1347580800000 | 402.3399 |
1347840000000 | 400.64 |
1347926400000 | 400.8399 |
1348012800000 | 405.19 |
1348099200000 | 409.08 |
1348185600000 | 410.55 |
1348444800000 | 412.04 |
1348531200000 | 409.3399 |
1348617600000 | 407.56 |
1348704000000 | 410.97 |
1348790400000 | 408.9 |
1349049600000 | 408.25 |
1349136000000 | 408.2799 |
1349222400000 | 411.32 |
1349308800000 | 411.39 |
1349395200000 | 412 |
1349654400000 | 411.61 |
1349740800000 | 408.25 |
1349827200000 | 405.66 |
1349913600000 | 403.54 |
1350000000000 | 403.44 |
1350259200000 | 407.51 |
1350345600000 | 408.37 |
1350432000000 | 408.43 |
1350518400000 | 409.88 |
1350604800000 | 407.16 |
1350864000000 | 406.16 |
1350950400000 | 402.96 |
1351036800000 | 403.45 |
1351123200000 | 402.43 |
1351209600000 | 404.39 |
1351468800000 | 404.43 |
1351555200000 | 403.43 |
1351641600000 | 402.1 |
1351728000000 | 407.31 |
1351814400000 | 407.83 |
1352073600000 | 406.54 |
1352160000000 | 407.33 |
1352246400000 | 405.88 |
1352332800000 | 403.49 |
1352419200000 | 401.35 |
1352678400000 | 400.58 |
1352764800000 | 401.45 |
1352851200000 | 396.13 |
1352937600000 | 393.79 |
1353024000000 | 396.98 |
1353283200000 | 400.02 |
1353369600000 | 402.32 |
1353456000000 | 401.8 |
1353542400000 | 401.5 |
1353628800000 | 404.79 |
1353888000000 | 403.13 |
1353974400000 | 402.43 |
1354060800000 | 405.77 |
1354147200000 | 407.81 |
1354233600000 | 408.35 |
1354492800000 | 406.61 |
1354579200000 | 406.24 |
1354665600000 | 407.02 |
1354752000000 | 411.08 |
1354838400000 | 413.61 |
1355097600000 | 413.63 |
1355184000000 | 413.73 |
1355270400000 | 413.16 |
1355356800000 | 408.96 |
1355443200000 | 407.3 |
1355702400000 | 410.94 |
1355788800000 | 414.01 |
1355875200000 | 412.39 |
1355961600000 | 416.45 |
1356048000000 | 412.67 |
1356307200000 | 412.62 |
1356566400000 | 410.07 |
1356652800000 | 407.02 |
1356912000000 | 414.0899 |
1357084800000 | 423.91 |
1357171200000 | 427.04 |
1357257600000 | 429.13 |
1357516800000 | 423.67 |
1357603200000 | 425.36 |
1357689600000 | 427.56 |
1357776000000 | 425.48 |
1357862400000 | 422.48 |
1358121600000 | 422.15 |
1358208000000 | 424.18 |
1358294400000 | 424.91 |
1358380800000 | 428.5 |
1358467200000 | 432.14 |
1358726400000 | 430.84 |
1358812800000 | 431.86 |
1358899200000 | 433.47 |
1358985600000 | 430.83 |
1359072000000 | 430.03 |
1359331200000 | 429.52 |
1359417600000 | 428.28 |
1359504000000 | 425.86 |
1359590400000 | 423.12 |
1359676800000 | 424.58 |
1359936000000 | 421.64 |
1360022400000 | 424.1 |
1360108800000 | 425.24 |
1360195200000 | 428.1 |
1360281600000 | 431.95 |
1360540800000 | 430.31 |
1360627200000 | 430.03 |
1360713600000 | 432.1 |
1360800000000 | 434.85 |
1360886400000 | 437.68 |
1361145600000 | 438.2 |
1361232000000 | 440.33 |
1361318400000 | 435.14 |
1361404800000 | 433.09 |
1361491200000 | 438.15 |
1361750400000 | 431.92 |
1361836800000 | 437.19 |
1361923200000 | 441.35 |
1362009600000 | 443.89 |
1362096000000 | 448.94 |
1362355200000 | 451.07 |
1362441600000 | 456.41 |
1362528000000 | 456.54 |
1362614400000 | 454.44 |
1362700800000 | 461.44 |
1362960000000 | 462.28 |
1363046400000 | 461.2 |
1363132800000 | 464.65 |
1363219200000 | 468.05 |
1363305600000 | 464.91 |
1363564800000 | 465.36 |
1363651200000 | 464.83 |
1363737600000 | 467.48 |
1363824000000 | 465.29 |
1363910400000 | 466.84 |
1364169600000 | 469.91 |
1364256000000 | 472.04 |
1364342400000 | 474.5 |
1364428800000 | 475.46 |
1364860800000 | 476.9 |
1364947200000 | 474.55 |
1365033600000 | 473.49 |
1365120000000 | 466.59 |
1365379200000 | 471.85 |
1365465600000 | 469.08 |
1365552000000 | 473.38 |
1365638400000 | 475.19 |
1365724800000 | 475.35 |
1365984000000 | 465.86 |
1366070400000 | 469.73 |
1366156800000 | 468.12 |
1366243200000 | 463.09 |
1366329600000 | 469.09 |
1366588800000 | 473.67 |
1366675200000 | 478.38 |
1366761600000 | 478.14 |
1366848000000 | 479.23 |
1366934400000 | 479.29 |
1367193600000 | 479.11 |
1367280000000 | 476.56 |
1367366400000 | 478.84 |
1367452800000 | 486.2 |
1367539200000 | 488.02 |
1367798400000 | 490.9 |
1367884800000 | 495.4 |
1367971200000 | 493.25 |
1368057600000 | 497.27 |
1368144000000 | 503.84 |
1368403200000 | 503.8 |
1368489600000 | 506.05 |
1368576000000 | 511.99 |
1368662400000 | 504.46 |
1368748800000 | 508.87 |
1369008000000 | 505.73 |
1369094400000 | 507.51 |
1369180800000 | 504.75 |
1369267200000 | 499.79 |
1369353600000 | 498.66 |
1369612800000 | 498.79 |
1369699200000 | 505.48 |
1369785600000 | 495.51 |
1369872000000 | 491.25 |
1369958400000 | 485.79 |
1370217600000 | 485.09 |
1370304000000 | 485.4 |
1370390400000 | 476.42 |
1370476800000 | 475.21 |
1370563200000 | 481.92 |
1370822400000 | 480.58 |
1370908800000 | 475.31 |
1370995200000 | 468.74 |
1371081600000 | 476.13 |
1371168000000 | 475.91 |
1371427200000 | 479.16 |
1371513600000 | 482.29 |
1371600000000 | 479.7 |
1371686400000 | 472.12 |
1371772800000 | 475.03 |
1372032000000 | 471.62 |
1372118400000 | 475.81 |
1372204800000 | 483.56 |
1372291200000 | 489.82 |
1372377600000 | 493.04 |
1372636800000 | 494.49 |
1372723200000 | 494.7 |
1372809600000 | 500.42 |
1372896000000 | 503.23 |
1372982400000 | 508.54 |
1373241600000 | 511.79 |
1373328000000 | 515.85 |
1373414400000 | 515.01 |
1373500800000 | 516.83 |
1373587200000 | 519.67 |
1373846400000 | 518.77 |
1373932800000 | 512.66 |
1374019200000 | 514.99 |
1374105600000 | 520.95 |
1374192000000 | 518.49 |
1374451200000 | 516.2 |
1374537600000 | 515.98 |
1374624000000 | 514.33 |
1374710400000 | 514.19 |
1374796800000 | 514.58 |
1375056000000 | 511.86 |
1375142400000 | 509.54 |
1375228800000 | 513.55 |
1375315200000 | 521.63 |
1375401600000 | 523.5 |
1375660800000 | 524.07 |
1375747200000 | 520.9 |
1375833600000 | 519.49 |
1375920000000 | 519.72 |
1376006400000 | 519.58 |
1376265600000 | 519.36 |
1376352000000 | 520.69 |
1376438400000 | 517.24 |
1376524800000 | 508.66 |
1376611200000 | 505.2 |
1376870400000 | 502.37 |
1376956800000 | 501.71 |
1377043200000 | 499.4 |
1377129600000 | 504.46 |
1377216000000 | 503.57 |
1377475200000 | 502.92 |
1377561600000 | 496.89 |
1377648000000 | 498.1 |
1377734400000 | 504.83 |
1377820800000 | 502.94 |
1378080000000 | 505.75 |
1378166400000 | 510.74 |
1378252800000 | 512.8099 |
1378339200000 | 516.37 |
1378425600000 | 515.1 |
1378684800000 | 514.78 |
1378771200000 | 520 |
1378857600000 | 523.87 |
1378944000000 | 524.38 |
1379030400000 | 529.71 |
1379289600000 | 529.63 |
1379376000000 | 530.95 |
1379462400000 | 532.65 |
1379548800000 | 526.4 |
1379635200000 | 526.39 |
1379894400000 | 523.4299 |
1379980800000 | 522.02 |
1380067200000 | 520.41 |
1380153600000 | 525.5 |
1380240000000 | 525.97 |
1380499200000 | 524.26 |
1380585600000 | 528.66 |
1380672000000 | 524.23 |
1380758400000 | 518.27 |
1380844800000 | 524.6799 |
1381104000000 | 521.22 |
1381190400000 | 515 |
1381276800000 | 513.95 |
1381363200000 | 526.9299 |
1381449600000 | 529.74 |
1381708800000 | 532.41 |
1381795200000 | 535.38 |
1381881600000 | 539.61 |
1381968000000 | 539.3099 |
1382054400000 | 540.1 |
1382313600000 | 542.72 |
1382400000000 | 543.85 |
1382486400000 | 540 |
1382572800000 | 542.8099 |
1382659200000 | 543 |
1382918400000 | 542.9299 |
1383004800000 | 542.63 |
1383091200000 | 538.08 |
1383177600000 | 546.66 |
1383264000000 | 553.1799 |
1383523200000 | 552.1 |
1383609600000 | 552.5 |
1383696000000 | 552.27 |
1383782400000 | 547.27 |
1383868800000 | 555.64 |
1384128000000 | 551.03 |
1384214400000 | 547.8099 |
1384300800000 | 551.22 |
1384387200000 | 553.75 |
1384473600000 | 554.44 |
1384732800000 | 550.01 |
1384819200000 | 547.24 |
1384905600000 | 546.84 |
1384992000000 | 549.57 |
1385078400000 | 555.55 |
1385337600000 | 555.8099 |
1385424000000 | 556.5 |
1385510400000 | 557.3 |
1385596800000 | 556.57 |
1385683200000 | 556.55 |
1385942400000 | 557.59 |
1386028800000 | 551.11 |
1386115200000 | 549.35 |
1386201600000 | 545.05 |
1386288000000 | 548.62 |
1386547200000 | 547.54 |
1386633600000 | 547.41 |
1386720000000 | 542.69 |
1386806400000 | 540.4299 |
1386892800000 | 542.74 |
1387152000000 | 545.25 |
1387238400000 | 545.09 |
1387324800000 | 551.45 |
1387411200000 | 560.03 |
1387497600000 | 560.75 |
1387756800000 | 563.95 |
1387843200000 | 569.11 |
1388102400000 | 569.83 |
1388361600000 | 571.5599 |
1388448000000 | 575.0599 |
1388620800000 | 576.19 |
1388707200000 | 576.67 |
1388966400000 | 573.55 |
1389052800000 | 578.41 |
1389139200000 | 574.73 |
1389225600000 | 573.16 |
1389312000000 | 573.3 |
1389571200000 | 565.16 |
1389657600000 | 567.59 |
1389744000000 | 574.38 |
1389830400000 | 571.38 |
1389916800000 | 571.57 |
1390176000000 | 571.54 |
1390262400000 | 571.61 |
1390348800000 | 574.9 |
1390435200000 | 564.29 |
1390521600000 | 553.21 |
1390780800000 | 550.49 |
1390867200000 | 554.86 |
1390953600000 | 550.96 |
1391040000000 | 562.39 |
1391126400000 | 561.9 |
1391385600000 | 548.73 |
1391472000000 | 552.61 |
1391558400000 | 553.9 |
1391644800000 | 562.5599 |
1391731200000 | 565.63 |
1391990400000 | 566.36 |
1392076800000 | 571.12 |
1392163200000 | 577.12 |
1392249600000 | 574.04 |
1392336000000 | 577.25 |
1392595200000 | 577.67 |
1392681600000 | 578.74 |
1392768000000 | 574.01 |
1392854400000 | 575.6799 |
1392940800000 | 575.38 |
1393200000000 | 578.47 |
1393286400000 | 576.97 |
1393372800000 | 576.51 |
1393459200000 | 577.94 |
1393545600000 | 578.4 |
1393804800000 | 570.79 |
1393891200000 | 579.83 |
1393977600000 | 583.05 |
1394064000000 | 582.79 |
1394150400000 | 578.59 |
1394409600000 | 574.02 |
1394496000000 | 570.84 |
1394582400000 | 567.58 |
1394668800000 | 560.64 |
1394755200000 | 560.55 |
1395014400000 | 564.45 |
1395100800000 | 566.45 |
1395187200000 | 563.45 |
1395273600000 | 567.35 |
1395360000000 | 564.38 |
1395619200000 | 560.39 |
1395705600000 | 559.24 |
1395792000000 | 558.92 |
1395878400000 | 557.37 |
1395964800000 | 560.71 |
1396224000000 | 564.46 |
1396310400000 | 569.19 |
1396396800000 | 573.77 |
1396483200000 | 575.42 |
1396569600000 | 570.44 |
1396828800000 | 558.77 |
1396915200000 | 556.28 |
1397001600000 | 562.54 |
1397088000000 | 549.61 |
1397174400000 | 541.55 |
1397433600000 | 545.87 |
1397520000000 | 543.58 |
1397606400000 | 553.77 |
1397692800000 | 556 |
1398124800000 | 561.24 |
1398211200000 | 559.9 |
1398297600000 | 561.54 |
1398384000000 | 555.7 |
1398643200000 | 553.0599 |
1398729600000 | 555.8099 |
1398816000000 | 559.32 |
1398902400000 | 563.01 |
1398988800000 | 563.33 |
1399248000000 | 565.87 |
1399334400000 | 561.24 |
1399420800000 | 561.42 |
1399507200000 | 566.03 |
1399593600000 | 570.37 |
1399852800000 | 573.39 |
1399939200000 | 573.03 |
1400025600000 | 566.97 |
1400112000000 | 564.05 |
1400198400000 | 565.55 |
1400457600000 | 568.95 |
1400544000000 | 568.8099 |
1400630400000 | 576.53 |
1400716800000 | 579.85 |
1400803200000 | 584.9 |
1401062400000 | 584.89 |
1401148800000 | 587.75 |
1401235200000 | 588.42 |
1401321600000 | 589.54 |
1401408000000 | 587.73 |
1401667200000 | 592.96 |
1401753600000 | 589.5 |
1401840000000 | 589.8099 |
1401926400000 | 592.92 |
1402012800000 | 593.91 |
1402272000000 | 598.6799 |
1402358400000 | 599.1799 |
1402444800000 | 598.29 |
1402531200000 | 594.59 |
1402617600000 | 593.88 |
1402876800000 | 592.62 |
1402963200000 | 593.44 |
1403049600000 | 595.26 |
1403136000000 | 595.21 |
1403222400000 | 593.34 |
1403481600000 | 590.71 |
1403568000000 | 590.34 |
1403654400000 | 592.44 |
1403740800000 | 597.77 |
1403827200000 | 598.35 |
1404086400000 | 598.3 |
1404172800000 | 602.22 |
1404259200000 | 605.17 |
1404345600000 | 610.97 |
1404432000000 | 611.94 |
1404691200000 | 607.11 |
1404777600000 | 598.98 |
1404864000000 | 604.07 |
1404950400000 | 600.77 |
1405036800000 | 600.62 |
1405296000000 | 601.17 |
1405382400000 | 600.27 |
1405468800000 | 610.25 |
1405555200000 | 610.46 |
1405641600000 | 614.54 |
1405900800000 | 611.16 |
1405987200000 | 615.82 |
1406073600000 | 614.51 |
1406160000000 | 617.1799 |
1406246400000 | 615.37 |
1406505600000 | 616.21 |
1406592000000 | 615.3 |
1406678400000 | 618.0599 |
1406764800000 | 608.17 |
1406851200000 | 604.32 |
1407110400000 | 608.23 |
1407196800000 | 608.07 |
1407283200000 | 600.9 |
1407369600000 | 598.2 |
1407456000000 | 600.47 |
1407715200000 | 606.97 |
1407801600000 | 607.04 |
1407888000000 | 609.3 |
1407974400000 | 614.95 |
1408060800000 | 616.04 |
1408320000000 | 620.69 |
1408406400000 | 623.05 |
1408492800000 | 624.1 |
1408579200000 | 624.3099 |
1408665600000 | 625.34 |
1408924800000 | 628.19 |
1409011200000 | 627.94 |
1409097600000 | 630.08 |
1409184000000 | 630.24 |
1409270400000 | 629.69 |
1409529600000 | 632 |
1409616000000 | 634.27 |
1409702400000 | 633.84 |
1409788800000 | 640.66 |
1409875200000 | 642.9299 |
1410134400000 | 640.99 |
1410220800000 | 640.11 |
1410307200000 | 639.82 |
1410393600000 | 640.5 |
1410480000000 | 639.46 |
1410739200000 | 638.48 |
1410825600000 | 639.59 |
1410912000000 | 639.3 |
1410998400000 | 642.26 |
1411084800000 | 646.63 |
1411344000000 | 638.67 |
1411430400000 | 630.11 |
1411516800000 | 634.89 |
1411603200000 | 629.88 |
1411689600000 | 635.26 |
1411948800000 | 635.26 |
1412035200000 | 635.4 |
1412121600000 | 628.01 |
1412208000000 | 620.27 |
1412294400000 | 634.3 |
1412553600000 | 632.64 |
1412640000000 | 623 |
1412726400000 | 625.8099 |
1412812800000 | 612.15 |
1412899200000 | 609.04 |
1413158400000 | 597.4 |
1413244800000 | 598.34 |
1413331200000 | 588.51 |
1413417600000 | 588.29 |
1413504000000 | 598.11 |
1413763200000 | 603.62 |
1413849600000 | 617.45 |
1413936000000 | 615.49 |
1414022400000 | 624.24 |
1414108800000 | 626.7 |
1414368000000 | 624.95 |
1414454400000 | 630.02 |
1414540800000 | 630.38 |
1414627200000 | 638.19 |
1414713600000 | 648.97 |
1414972800000 | 651.61 |
1415059200000 | 637.76 |
1415145600000 | 649.26 |
1415232000000 | 652.8099 |
1415318400000 | 649.02 |
1415577600000 | 644.99 |
1415664000000 | 646.17 |
1415750400000 | 644.04 |
1415836800000 | 649.94 |
1415923200000 | 653.39 |
1416182400000 | 655.04 |
1416268800000 | 653.99 |
1416355200000 | 653.65 |
1416441600000 | 652.59 |
1416528000000 | 659.37 |
1416787200000 | 665.66 |
1416873600000 | 671.98 |
1416960000000 | 672.22 |
1417046400000 | 675.11 |
1417132800000 | 680.33 |
1417392000000 | 677.74 |
1417478400000 | 683.38 |
1417564800000 | 687.25 |
1417651200000 | 679.6799 |
1417737600000 | 687.8 |
1417996800000 | 684.89 |
1418083200000 | 673.95 |
1418169600000 | 668.6799 |
1418256000000 | 672.65 |
1418342400000 | 662.02 |
1418601600000 | 657.72 |
1418688000000 | 653.7 |
1418774400000 | 665.21 |
1418860800000 | 682.95 |
1418947200000 | 688.73 |
1419206400000 | 693.97 |
1419292800000 | 702 |
1419379200000 | 701.53 |
1419811200000 | 706.97 |
1419897600000 | 704.35 |
1419984000000 | 703.6799 |
1420156800000 | 701.4 |
1420416000000 | 692.08 |
1420502400000 | 684.74 |
1420588800000 | 691.52 |
1420675200000 | 704.85 |
1420761600000 | 701.92 |
1421020800000 | 703.64 |
1421107200000 | 711.53 |
1421193600000 | 701.58 |
1421280000000 | 712.9 |
1421366400000 | 723.24 |
1421625600000 | 717.92 |
1421712000000 | 716.12 |
1421798400000 | 716.59 |
1421884800000 | 735.01 |
1421971200000 | 742.55 |
1422230400000 | 746.51 |
1422316800000 | 734.6799 |
1422403200000 | 727.84 |
1422489600000 | 728.33 |
1422576000000 | 722.26 |
1422835200000 | 724.26 |
1422921600000 | 732.52 |
1423008000000 | 748.28 |
1423094400000 | 748.5599 |
1423180800000 | 753.3 |
1423440000000 | 751.99 |
1423526400000 | 757.76 |
1423612800000 | 758.77 |
1423699200000 | 764.3099 |
1423785600000 | 767.92 |
1424044800000 | 767.71 |
1424131200000 | 767.39 |
1424217600000 | 770.6 |
1424304000000 | 770.8099 |
1424390400000 | 775.67 |
1424649600000 | 778.88 |
1424736000000 | 781.5599 |
1424822400000 | 783.03 |
1424908800000 | 788.26 |
1424995200000 | 788.58 |
1425254400000 | 795.6 |
1425340800000 | 797.02 |
1425427200000 | 803.59 |
1425513600000 | 806.45 |
1425600000000 | 813.6799 |
1425859200000 | 818.4 |
1425945600000 | 812.98 |
1426032000000 | 819.75 |
1426118400000 | 831.17 |
1426204800000 | 833.64 |
1426464000000 | 839.1 |
1426550400000 | 832.17 |
1426636800000 | 837.69 |
1426723200000 | 836.02 |
1426809600000 | 832.15 |
1427068800000 | 821.66 |
1427155200000 | 816.49 |
1427241600000 | 799.88 |
1427328000000 | 798.79 |
1427414400000 | 800.67 |
1427673600000 | 811.95 |
1427760000000 | 812.13 |
1427846400000 | 810.59 |
1427932800000 | 812.72 |
1428364800000 | 817.16 |
1428451200000 | 827.48 |
1428537600000 | 840.22 |
1428624000000 | 847.23 |
1428883200000 | 845.09 |
1428969600000 | 837.02 |
1429056000000 | 844.14 |
1429142400000 | 837.44 |
1429228800000 | 819.17 |
1429488000000 | 825.55 |
1429574400000 | 831 |
1429660800000 | 832.54 |
1429747200000 | 831.59 |
1429833600000 | 832.2 |
1430092800000 | 829.9 |
1430179200000 | 822.44 |
1430265600000 | 808.64 |
1430352000000 | 798.51 |
1430438400000 | 803.09 |
1430697600000 | 809.44 |
1430784000000 | 797.83 |
1430870400000 | 783.01 |
1430956800000 | 787.11 |
1431043200000 | 797.44 |
1431302400000 | 798.0599 |
1431388800000 | 789.97 |
1431475200000 | 782.7 |
1431561600000 | 787.2 |
1431648000000 | 789.25 |
1431907200000 | 794.62 |
1431993600000 | 813.42 |
1432080000000 | 819.47 |
1432166400000 | 819.85 |
1432252800000 | 825.71 |
1432512000000 | 825.65 |
1432598400000 | 832.35 |
1432684800000 | 840.86 |
1432771200000 | 834.54 |
1432857600000 | 824.67 |
1433116800000 | 830.77 |
1433203200000 | 814.98 |
1433289600000 | 810.71 |
1433376000000 | 803.98 |
1433462400000 | 810.52 |
1433721600000 | 799.11 |
1433808000000 | 794.85 |
1433894400000 | 798.58 |
1433980800000 | 805.76 |
1434067200000 | 799.62 |
1434326400000 | 797.79 |
1434412800000 | 802.5 |
1434499200000 | 805.14 |
1434585600000 | 801.74 |
1434672000000 | 804.61 |
1434931200000 | 808.61 |
1435017600000 | 824.9299 |
1435104000000 | 818.47 |
1435190400000 | 822.12 |
1435276800000 | 826.29 |
1435536000000 | 808.8 |
1435622400000 | 810.01 |
1435708800000 | 824.64 |
1435795200000 | 821.96 |
1435881600000 | 821.27 |
1436140800000 | 819.45 |
1436227200000 | 828.46 |
1436313600000 | 810.33 |
1436400000000 | 817.91 |
1436486400000 | 822.98 |
1436745600000 | 844.02 |
1436832000000 | 844.91 |
1436918400000 | 852.32 |
1437004800000 | 862.52 |
1437091200000 | 864.26 |
1437350400000 | 863.55 |
1437436800000 | 854.67 |
1437523200000 | 856.7 |
1437609600000 | 843.84 |
1437696000000 | 841.58 |
1437955200000 | 822.44 |
1438041600000 | 833.24 |
1438128000000 | 841.46 |
1438214400000 | 848.75 |
1438300800000 | 844.16 |
1438560000000 | 853.15 |
1438646400000 | 855.23 |
1438732800000 | 832.17 |
1438819200000 | 814.16 |
1438905600000 | 810.26 |
1439164800000 | 816.5 |
1439251200000 | 798.78 |
1439337600000 | 785.97 |
1439424000000 | 792.47 |
1439510400000 | 790.29 |
1439769600000 | 801.5599 |
1439856000000 | 798.64 |
1439942400000 | 792.34 |
1440028800000 | 758.83 |
1440115200000 | 735.62 |
1440374400000 | 695.37 |
1440460800000 | 707.6 |
1440547200000 | 718.55 |
1440633600000 | 743.65 |
1440720000000 | 746.47 |
1440979200000 | 742.16 |
1441065600000 | 721.65 |
1441152000000 | 731.9 |
1441238400000 | 745.87 |
1441324800000 | 735.92 |
1441584000000 | 735.27 |
1441670400000 | 747.78 |
1441756800000 | 746.6 |
1441843200000 | 742.75 |
1441929600000 | 737.95 |
1442188800000 | 734.12 |
1442275200000 | 739.8099 |
1442361600000 | 745.51 |
1442448000000 | 746.94 |
1442534400000 | 736.67 |
1442793600000 | 750.5 |
1442880000000 | 744.57 |
1442966400000 | 741.28 |
1443052800000 | 724.8099 |
1443139200000 | 734.01 |
1443398400000 | 716.0599 |
1443484800000 | 711.88 |
1443571200000 | 734.46 |
1443657600000 | 735.51 |
1443744000000 | 739.78 |
1444003200000 | 755.32 |
1444089600000 | 753.01 |
1444176000000 | 756.63 |
1444262400000 | 763.7 |
1444348800000 | 759.79 |
1444608000000 | 757.33 |
1444694400000 | 756.08 |
1444780800000 | 748.88 |
1444867200000 | 765.29 |
1444953600000 | 768.63 |
1445212800000 | 773.4 |
1445299200000 | 773.28 |
1445385600000 | 764.6 |
1445472000000 | 782.92 |
1445558400000 | 799.74 |
1445817600000 | 799.21 |
1445904000000 | 793.26 |
1445990400000 | 798.7 |
1446076800000 | 812.79 |
1446163200000 | 804.04 |
1446422400000 | 808.79 |
1446508800000 | 816.8099 |
1446595200000 | 810.53 |
1446681600000 | 806.48 |
1446768000000 | 816.74 |
1447027200000 | 814.39 |
1447113600000 | 823.94 |
1447200000000 | 823.27 |
1447286400000 | 816.94 |
1447372800000 | 808.0599 |
1447632000000 | 814.99 |
1447718400000 | 822.16 |
1447804800000 | 831.24 |
1447891200000 | 827.33 |
1447977600000 | 834.9299 |
1448236800000 | 832.33 |
1448323200000 | 822.91 |
1448409600000 | 831.65 |
1448496000000 | 832.75 |
1448582400000 | 829.19 |
1448841600000 | 826.58 |
1448928000000 | 832.96 |
1449014400000 | 827.17 |
1449100800000 | 796.15 |
1449187200000 | 801.54 |
1449446400000 | 804.29 |
1449532800000 | 791.77 |
1449619200000 | 778.1 |
1449705600000 | 780.69 |
1449792000000 | 761.13 |
1450051200000 | 754.65 |
1450137600000 | 771.15 |
1450224000000 | 779.86 |
1450310400000 | 778.27 |
1450396800000 | 762.95 |
1450656000000 | 757.86 |
1450742400000 | 758.52 |
1450828800000 | 769.09 |
1450915200000 | 765 |
1451260800000 | 765.1 |
1451347200000 | 774.48 |
1451433600000 | 769.67 |
1451520000000 | 769.66 |
1451865600000 | 759.85 |
1451952000000 | 762.9 |
1452038400000 | 756.9 |
1452124800000 | 743.04 |
1452211200000 | 738.19 |
1452470400000 | 738.97 |
1452556800000 | 745.44 |
1452643200000 | 732.87 |
1452729600000 | 736.98 |
1452816000000 | 712.44 |
1453075200000 | 713.94 |
1453161600000 | 715.22 |
1453248000000 | 702.59 |
1453334400000 | 713.75 |
1453420800000 | 734.29 |
1453680000000 | 725.0599 |
1453766400000 | 732.02 |
1453852800000 | 726.64 |
1453939200000 | 720.39 |
1454025600000 | 743.44 |
1454284800000 | 743.35 |
1454371200000 | 729.79 |
1454457600000 | 732.36 |
1454544000000 | 725.27 |
1454630400000 | 713.91 |
1454889600000 | 695.23 |
1454976000000 | 678.58 |
1455062400000 | 673.14 |
1455148800000 | 666.89 |
1455235200000 | 679.14 |
1455494400000 | 690.86 |
1455580800000 | 701.3099 |
1455667200000 | 715.3 |
1455753600000 | 716.08 |
1455840000000 | 716.3 |
1456099200000 | 730.41 |
1456185600000 | 725.26 |
1456272000000 | 725.57 |
1456358400000 | 732.66 |
1456444800000 | 736.6 |
1456704000000 | 741.07 |
1456790400000 | 756.38 |
1456876800000 | 755.89 |
1456963200000 | 756.53 |
1457049600000 | 751.83 |
1457308800000 | 753.67 |
1457395200000 | 739.99 |
1457481600000 | 747.6 |
1457568000000 | 734.3 |
1457654400000 | 745.1799 |
1457913600000 | 751.61 |
1458000000000 | 749.87 |
1458086400000 | 758.45 |
1458172800000 | 752.99 |
1458259200000 | 751.27 |
1458518400000 | 751.37 |
1458604800000 | 753.94 |
1458691200000 | 751 |
1458777600000 | 750.35 |
1459209600000 | 759.76 |
1459296000000 | 755.34 |
1459382400000 | 750.77 |
1459468800000 | 752.9299 |
1459728000000 | 751.5599 |
1459814400000 | 742.0599 |
1459900800000 | 749.07 |
1459987200000 | 742.01 |
1460073600000 | 743.88 |
1460332800000 | 740.85 |
1460419200000 | 748.49 |
1460505600000 | 763.99 |
1460592000000 | 762.62 |
1460678400000 | 760.44 |
1460937600000 | 763.97 |
1461024000000 | 763.08 |
1461110400000 | 762.07 |
1461196800000 | 761.86 |
1461283200000 | 766.7 |
1461542400000 | 769.02 |
1461628800000 | 768.66 |
1461715200000 | 768.1 |
1461801600000 | 765.61 |
1461888000000 | 752.88 |
1462147200000 | 754.24 |
1462233600000 | 746.9 |
1462320000000 | 746.62 |
1462406400000 | 755.53 |
1462492800000 | 756.01 |
1462752000000 | 757.34 |
1462838400000 | 765.33 |
1462924800000 | 753.44 |
1463011200000 | 752.27 |
1463097600000 | 752.45 |
1463356800000 | 750.02 |
1463443200000 | 746.01 |
1463529600000 | 745.73 |
1463616000000 | 746.25 |
1463702400000 | 758.1799 |
1463961600000 | 755.2 |
1464048000000 | 766.32 |
1464134400000 | 769.8099 |
1464220800000 | 767.12 |
1464307200000 | 774.42 |
1464566400000 | 774.58 |
1464652800000 | 774.27 |
1464739200000 | 772.66 |
1464825600000 | 775.29 |
1464912000000 | 763.04 |
1465171200000 | 760.14 |
1465257600000 | 760.27 |
1465344000000 | 757.0599 |
1465430400000 | 756.49 |
1465516800000 | 746.94 |
1465776000000 | 739.27 |
1465862400000 | 740.13 |
1465948800000 | 741.5 |
1466035200000 | 748.37 |
1466121600000 | 743.32 |
1466380800000 | 750.36 |
1466467200000 | 754.22 |
1466553600000 | 754.99 |
1466640000000 | 757.57 |
1466726400000 | 731.87 |
1466985600000 | 725.21 |
1467072000000 | 734.64 |
1467158400000 | 748.27 |
1467244800000 | 755.72 |
1467331200000 | 760 |
1467590400000 | 757.3 |
1467676800000 | 751.75 |
1467763200000 | 752.57 |
1467849600000 | 760.9299 |
1467936000000 | 774.1799 |
1468195200000 | 780.34 |
1468281600000 | 783.75 |
1468368000000 | 780.91 |
1468454400000 | 783.39 |
1468540800000 | 781.52 |
1468800000000 | 782.38 |
1468886400000 | 783.86 |
1468972800000 | 784.55 |
1469059200000 | 784.62 |
1469145600000 | 787.05 |
1469404800000 | 786.98 |
1469491200000 | 783.57 |
1469577600000 | 785.05 |
1469664000000 | 778.19 |
1469750400000 | 770.61 |
1470009600000 | 769.9 |
1470096000000 | 760.85 |
1470182400000 | 766.29 |
1470268800000 | 766.57 |
1470355200000 | 771.5 |
1470614400000 | 769 |
1470700800000 | 773.35 |
1470787200000 | 773.5 |
1470873600000 | 776.64 |
1470960000000 | 776.04 |
1471219200000 | 776.62 |
1471305600000 | 768.22 |
1471392000000 | 768.12 |
1471478400000 | 764.67 |
1471564800000 | 759.78 |
1471824000000 | 759.19 |
1471910400000 | 760.0599 |
1471996800000 | 763.8099 |
1472083200000 | 759.35 |
1472169600000 | 756.96 |
1472428800000 | 763.26 |
1472515200000 | 764.19 |
1472601600000 | 762.86 |
1472688000000 | 765.22 |
1472774400000 | 772.96 |
1473033600000 | 775.35 |
1473120000000 | 770.66 |
1473206400000 | 772.26 |
1473292800000 | 766.48 |
1473379200000 | 755.41 |
1473638400000 | 760.21 |
1473724800000 | 749.5 |
1473811200000 | 748.9299 |
1473897600000 | 754.11 |
1473984000000 | 755.63 |
1474243200000 | 757.27 |
1474329600000 | 759.07 |
1474416000000 | 766.42 |
1474502400000 | 767.4 |
1474588800000 | 764.5599 |
1474848000000 | 751.17 |
1474934400000 | 759.7 |
1475020800000 | 767.2 |
1475107200000 | 762.5599 |
1475193600000 | 764.83 |
1475452800000 | 765.45 |
1475539200000 | 768.8 |
1475625600000 | 763.48 |
1475712000000 | 762.8 |
1475798400000 | 756.21 |
1476057600000 | 760.33 |
1476144000000 | 757.44 |
1476230400000 | 758.95 |
1476316800000 | 756.16 |
1476403200000 | 760.3099 |
1476662400000 | 756.54 |
1476748800000 | 761.32 |
1476835200000 | 764.98 |
1476921600000 | 765.98 |
1477008000000 | 774.6 |
1477267200000 | 774.13 |
1477353600000 | 771.26 |
1477440000000 | 764.52 |
1477526400000 | 761.28 |
1477612800000 | 763.0599 |
1477872000000 | 762.69 |
1477958400000 | 754.51 |
1478044800000 | 746.02 |
1478131200000 | 748.44 |
1478217600000 | 742.61 |
1478476800000 | 756.95 |
1478563200000 | 760.77 |
1478649600000 | 767.17 |
1478736000000 | 774.15 |
1478822400000 | 782.39 |
1479081600000 | 791.27 |
1479168000000 | 790.32 |
1479254400000 | 800.95 |
1479340800000 | 809.64 |
1479427200000 | 810.9299 |
1479686400000 | 808.6 |
1479772800000 | 817.48 |
1479859200000 | 820.53 |
1479945600000 | 819 |
1480032000000 | 820.36 |
1480291200000 | 816.79 |
1480377600000 | 824.17 |
1480464000000 | 818.75 |
1480550400000 | 818.15 |
1480636800000 | 806.9 |
1480896000000 | 805.83 |
1480982400000 | 809.83 |
1481068800000 | 814.08 |
1481155200000 | 830.3099 |
1481241600000 | 846.1 |
1481500800000 | 833.57 |
1481587200000 | 840.92 |
1481673600000 | 842.75 |
1481760000000 | 858.05 |
1481846400000 | 856.8 |
1482105600000 | 858.85 |
1482192000000 | 868 |
1482278400000 | 865.13 |
1482364800000 | 862.35 |
1482451200000 | 860.31 |
1482796800000 | 863.79 |
1482883200000 | 864.5 |
1482969600000 | 857.88 |
1483056000000 | 850.4 |
1483315200000 | 851.29 |
1483401600000 | 866.35 |
1483488000000 | 867.07 |
1483574400000 | 861.85 |
1483660800000 | 867.17 |
1483920000000 | 867.28 |
1484006400000 | 865.19 |
1484092800000 | 878.39 |
1484179200000 | 860.64 |
1484265600000 | 868.99 |
1484524800000 | 868.27 |
1484611200000 | 863.66 |
1484697600000 | 859.82 |
1484784000000 | 864.2 |
1484870400000 | 863.76 |
1485129600000 | 859.41 |
1485216000000 | 862.31 |
1485302400000 | 863.81 |
1485388800000 | 878.59 |
1485475200000 | 878.88 |
1485734400000 | 881.24 |
1485820800000 | 870.63 |
1485907200000 | 876.45 |
1485993600000 | 868.99 |
1486080000000 | 872.59 |
1486339200000 | 870.34 |
1486425600000 | 872.91 |
1486512000000 | 874.24 |
1486598400000 | 879.6 |
1486684800000 | 883.96 |
1486944000000 | 888.67 |
1487030400000 | 892.56 |
1487116800000 | 895.73 |
1487203200000 | 888.27 |
1487289600000 | 889.87 |
1487548800000 | 890.35 |
1487635200000 | 899.28 |
1487721600000 | 899.37 |
1487808000000 | 894.62 |
1487894400000 | 898.18 |
1488153600000 | 894.06 |
1488240000000 | 889.52 |
1488326400000 | 900.28 |
1488412800000 | 898.86 |
1488499200000 | 891.85 |
1488758400000 | 889.02 |
1488844800000 | 890.68 |
1488931200000 | 891.67 |
1489017600000 | 893.25 |
1489104000000 | 886.65 |
1489363200000 | 887.89 |
1489449600000 | 889.58 |
1489536000000 | 893.39 |
1489622400000 | 886.95 |
1489708800000 | 886.3 |
1489968000000 | 884.7 |
1490054400000 | 874.21 |
1490140800000 | 873.68 |
1490227200000 | 879.53 |
1490313600000 | 880.77 |
1490572800000 | 874.96 |
1490659200000 | 880.31 |
1490745600000 | 888.34 |
1490832000000 | 896.35 |
1490918400000 | 901.79 |
1491177600000 | 902.7 |
1491264000000 | 904.67 |
1491350400000 | 902.14 |
1491436800000 | 905.42 |
1491523200000 | 906.17 |
1491782400000 | 906.73 |
1491868800000 | 903.79 |
1491955200000 | 906.06 |
1492041600000 | 901.81 |
1492473600000 | 900.71 |
1492560000000 | 899.97 |
1492646400000 | 902.62 |
1492732800000 | 905.73 |
1492992000000 | 895.64 |
1493078400000 | 897.47 |
1493164800000 | 905.38 |
1493251200000 | 910.03 |
1493337600000 | 902.44 |
1493596800000 | 898.4 |
1493683200000 | 900.93 |
1493769600000 | 884.45 |
1493856000000 | 879.36 |
1493942400000 | 886.12 |
1494201600000 | 885.61 |
1494288000000 | 890.77 |
1494374400000 | 886.79 |
1494460800000 | 884.26 |
1494547200000 | 880.45 |
1494806400000 | 874.32 |
1494892800000 | 863.85 |
1494979200000 | 849.07 |
1495065600000 | 853.95 |
1495152000000 | 855.54 |
1495411200000 | 857.14 |
1495497600000 | 857.28 |
1495584000000 | 866.39 |
1495670400000 | 866.78 |
1495756800000 | 874.13 |
1496016000000 | 874.86 |
1496102400000 | 876.01 |
1496188800000 | 874.25 |
1496275200000 | 881.34 |
1496361600000 | 880.27 |
1496620800000 | 877.17 |
1496707200000 | 870.62 |
1496793600000 | 872.24 |
1496880000000 | 863.72 |
1496966400000 | 866.08 |
1497225600000 | 869.78 |
1497312000000 | 871.53 |
1497398400000 | 865.29 |
1497484800000 | 874.36 |
1497571200000 | 872.25 |
1497830400000 | 877.95 |
1497916800000 | 867.05 |
1498003200000 | 867.04 |
1498089600000 | 862.98 |
1498176000000 | 860.98 |
1498435200000 | 865.33 |
1498521600000 | 854.51 |
1498608000000 | 859.15 |
1498694400000 | 844.68 |
1498780800000 | 847.08 |
1499040000000 | 847.35 |
1499126400000 | 847.98 |
1499212800000 | 849.35 |
1499299200000 | 836.1799 |
1499385600000 | 835.0599 |
1499644800000 | 837.5599 |
1499731200000 | 834.49 |
1499817600000 | 839.82 |
1499904000000 | 839.83 |
1499990400000 | 842.54 |
1500249600000 | 840.1 |
1500336000000 | 833.08 |
1500422400000 | 842.94 |
1500508800000 | 839.46 |
1500595200000 | 837.6 |
1500854400000 | 837.69 |
1500940800000 | 834.26 |
1501027200000 | 837.16 |
1501113600000 | 848.58 |
1501200000000 | 843.59 |
1501459200000 | 847.48 |
1501545600000 | 849.81 |
1501632000000 | 839.21 |
1501718400000 | 837.6799 |
1501804800000 | 840.81 |
1502064000000 | 834.88 |
1502150400000 | 840.09 |
1502236800000 | 837.37 |
1502323200000 | 833.5 |
1502409600000 | 831.69 |
1502668800000 | 837.96 |
1502755200000 | 837.92 |
1502841600000 | 840.44 |
1502928000000 | 828.99 |
1503014400000 | 824.51 |
1503273600000 | 823.23 |
1503360000000 | 833.36 |
1503446400000 | 816.94 |
1503532800000 | 814.54 |
1503619200000 | 812.79 |
1503878400000 | 808.65 |
1503964800000 | 800.26 |
1504051200000 | 811.7 |
1504137600000 | 812.8 |
1504224000000 | 816.89 |
1504483200000 | 813.64 |
1504569600000 | 809.91 |
1504656000000 | 812.27 |
1504742400000 | 787.88 |
1504828800000 | 784.67 |
1505088000000 | 784.5599 |
1505174400000 | 789.58 |
1505260800000 | 795.4 |
1505347200000 | 792.69 |
1505433600000 | 785.97 |
1505692800000 | 784.52 |
1505779200000 | 784.83 |
1505865600000 | 789.17 |
1505952000000 | 791.08 |
1506038400000 | 792 |
1506297600000 | 800.29 |
1506384000000 | 801.67 |
1506470400000 | 808.67 |
1506556800000 | 798.86 |
1506643200000 | 803.77 |
1506902400000 | 810.16 |
1506988800000 | 812.26 |
1507075200000 | 815.1799 |
1507161600000 | 815.73 |
1507248000000 | 811.67 |
1507507200000 | 807.89 |
1507593600000 | 802.63 |
1507680000000 | 796.9299 |
1507766400000 | 785.1 |
1507852800000 | 788.75 |
1508112000000 | 795.57 |
1508198400000 | 798.3 |
1508284800000 | 796.61 |
1508371200000 | 794.59 |
1508457600000 | 799.91 |
1508716800000 | 793.95 |
1508803200000 | 787.59 |
1508889600000 | 783.79 |
1508976000000 | 785.42 |
1509062400000 | 791.16 |
1509321600000 | 789.44 |
1509408000000 | 789.26 |
1509494400000 | 792.76 |
1509580800000 | 778.74 |
1509667200000 | 783.34 |
1509926400000 | 793.98 |
1510012800000 | 798.02 |
1510099200000 | 790.59 |
1510185600000 | 791.79 |
1510272000000 | 795.79 |
1510531200000 | 793.82 |
1510617600000 | 782.26 |
1510704000000 | 779.69 |
1510790400000 | 785.98 |
1510876800000 | 787.27 |
1511136000000 | 786.8099 |
1511222400000 | 793.89 |
1511308800000 | 789.13 |
1511395200000 | 786.9299 |
1511481600000 | 777.55 |
1511740800000 | 774.44 |
1511827200000 | 784.73 |
1511913600000 | 800.12 |
1512000000000 | 795.1 |
1512086400000 | 804.57 |
1512345600000 | 825.16 |
1512432000000 | 816.48 |
1512518400000 | 809.78 |
1512604800000 | 808.84 |
1512691200000 | 810.04 |
1512950400000 | 816.95 |
1513036800000 | 826.65 |
1513123200000 | 819.19 |
1513209600000 | 825.73 |
1513296000000 | 829.85 |
1513555200000 | 827.75 |
1513641600000 | 824.37 |
1513728000000 | 817.83 |
1513814400000 | 831.52 |
1513900800000 | 833.41 |
1514332800000 | 823.17 |
1514419200000 | 821.29 |
1514505600000 | 815.15 |
1514851200000 | 828.36 |
1514937600000 | 826.9299 |
1515024000000 | 826.88 |
1515110400000 | 832.67 |
1515369600000 | 831.57 |
1515456000000 | 835.38 |
1515542400000 | 831.22 |
1515628800000 | 837.1 |
1515715200000 | 835.58 |
1515974400000 | 830.83 |
1516060800000 | 826.14 |
1516147200000 | 826.98 |
1516233600000 | 826.98 |
1516320000000 | 832.45 |
1516579200000 | 835.85 |
1516665600000 | 830.3099 |
1516752000000 | 830.5 |
1516838400000 | 819.6799 |
1516924800000 | 830.44 |
1517184000000 | 828.73 |
1517270400000 | 824.46 |
1517356800000 | 820.91 |
1517443200000 | 820.55 |
1517529600000 | 814.41 |
1517788800000 | 791.26 |
1517875200000 | 793.2 |
1517961600000 | 798.78 |
1518048000000 | 781.69 |
1518134400000 | 783.88 |
1518393600000 | 787.49 |
1518480000000 | 786.83 |
1518566400000 | 794.49 |
1518652800000 | 797.0599 |
1518739200000 | 802.08 |
1518998400000 | 803.8 |
1519084800000 | 803.44 |
1519171200000 | 799.96 |
1519257600000 | 797.2 |
1519344000000 | 808.17 |
1519603200000 | 813.6799 |
1519689600000 | 795.63 |
1519776000000 | 788.94 |
1519862400000 | 783.32 |
1519948800000 | 774.33 |
1520208000000 | 779.96 |
1520294400000 | 778.72 |
1520380800000 | 772.16 |
1520467200000 | 781.54 |
1520553600000 | 786.33 |
1520812800000 | 791.05 |
1520899200000 | 777.92 |
1520985600000 | 776.09 |
1521072000000 | 777.9 |
1521158400000 | 778.33 |
1521417600000 | 767.21 |
1521504000000 | 763.95 |
1521590400000 | 764.05 |
1521676800000 | 751.96 |
1521763200000 | 739.96 |
1522022400000 | 744.13 |
1522108800000 | 743.9299 |
1522195200000 | 745.1799 |
1522281600000 | 755.6799 |
1522713600000 | 750.3099 |
1522800000000 | 757.38 |
1522886400000 | 769.8 |
1522972800000 | 762.29 |
1523232000000 | 760.6 |
1523318400000 | 762.94 |
1523404800000 | 754.4299 |
1523491200000 | 756.33 |
1523577600000 | 755.24 |
1523836800000 | 757.46 |
1523923200000 | 762.21 |
1524009600000 | 761.48 |
1524096000000 | 765.16 |
1524182400000 | 763.49 |
1524441600000 | 768.17 |
1524528000000 | 762.65 |
1524614400000 | 771.9 |
1524700800000 | 768.7 |
1524787200000 | 756.6799 |
1525046400000 | 760.92 |
1525132800000 | 768.5 |
1525219200000 | 765.84 |
1525305600000 | 762.77 |
1525392000000 | 778.14 |
1525651200000 | 783.96 |
1525737600000 | 775.84 |
1525824000000 | 772.74 |
1525910400000 | 779.83 |
1525996800000 | 780.66 |
1526256000000 | 782.08 |
1526342400000 | 784.8099 |
1526428800000 | 795.37 |
1526515200000 | 791.65 |
1526601600000 | 794.58 |
1526860800000 | 795.82 |
1526947200000 | 794.77 |
1527033600000 | 792.38 |
1527120000000 | 786.66 |
1527206400000 | 792.54 |
1527465600000 | 794.02 |
1527552000000 | 786.69 |
1527638400000 | 785.07 |
1527724800000 | 779.04 |
1527811200000 | 780.24 |
1528070400000 | 783.4299 |
1528156800000 | 782.33 |
1528243200000 | 789.41 |
1528329600000 | 787.64 |
1528416000000 | 794.89 |
1528675200000 | 797.66 |
1528761600000 | 802.1 |
1528848000000 | 808.36 |
1528934400000 | 830.85 |
1529020800000 | 832.75 |
1529280000000 | 823.25 |
1529366400000 | 821.49 |
1529452800000 | 833.2 |
1529539200000 | 827.38 |
1529625600000 | 836.47 |
1529884800000 | 821.38 |
1529971200000 | 818.63 |
1530057600000 | 820.6799 |
1530144000000 | 824.3 |
1530230400000 | 819.96 |
1530489600000 | 822.22 |
1530576000000 | 818.47 |
1530662400000 | 819.41 |
1530748800000 | 819.51 |
1530835200000 | 824.14 |
1531094400000 | 830.07 |
1531180800000 | 833.34 |
1531267200000 | 833.07 |
1531353600000 | 844.91 |
1531440000000 | 850.88 |
1531699200000 | 846.94 |
1531785600000 | 840.79 |
1531872000000 | 841.9 |
1531958400000 | 843.55 |
1532044800000 | 832.03 |
1532304000000 | 831.04 |
1532390400000 | 823.95 |
1532476800000 | 823.8099 |
1532563200000 | 839.25 |
1532649600000 | 840 |
1532908800000 | 836.3099 |
1532995200000 | 843.17 |
1533081600000 | 839.49 |
1533168000000 | 837.3099 |
1533254400000 | 848.18 |
1533513600000 | 852.79 |
1533600000000 | 853.65 |
1533686400000 | 848.36 |
1533772800000 | 856.57 |
1533859200000 | 858.68 |
1534118400000 | 857.28 |
1534204800000 | 865.12 |
1534291200000 | 862.32 |
1534377600000 | 864.18 |
1534464000000 | 862.6 |
1534723200000 | 860.79 |
1534809600000 | 860.54 |
1534896000000 | 854.69 |
1534982400000 | 851.38 |
1535068800000 | 856.27 |
1535328000000 | 856.57 |
1535414400000 | 854.33 |
1535500800000 | 859.48 |
1535587200000 | 858.77 |
1535673600000 | 861.23 |
1535932800000 | 861.59 |
1536019200000 | 857 |
1536105600000 | 844.69 |
1536192000000 | 842.6 |
1536278400000 | 849.15 |
1536537600000 | 851.89 |
1536624000000 | 849.56 |
1536710400000 | 847.25 |
1536796800000 | 850.85 |
1536883200000 | 847.94 |
1537142400000 | 846.93 |
1537228800000 | 851.31 |
1537315200000 | 850.9 |
1537401600000 | 854.05 |
1537488000000 | 853.07 |
1537747200000 | 845.8 |
1537833600000 | 847.92 |
1537920000000 | 854.74 |
1538006400000 | 860.4 |
1538092800000 | 866.19 |
1538352000000 | 865.6 |
1538438400000 | 870.22 |
1538524800000 | 871.27 |
1538611200000 | 865.44 |
1538697600000 | 857.58 |
1538956800000 | 863.58 |
1539043200000 | 864.46 |
1539129600000 | 839.21 |
1539216000000 | 826.64 |
1539302400000 | 837.23 |
1539561600000 | 841.65 |
1539648000000 | 859.94 |
1539734400000 | 865.63 |
1539820800000 | 863.62 |
1539907200000 | 869.05 |
1540166400000 | 867.81 |
1540252800000 | 863.71 |
1540339200000 | 842.85 |
1540425600000 | 853.2 |
1540512000000 | 838.8 |
1540771200000 | 842.05 |
1540857600000 | 861.51 |
1540944000000 | 870.79 |
1541030400000 | 870.55 |
1541116800000 | 869.18 |
1541376000000 | 871.51 |
1541462400000 | 872.89 |
1541548800000 | 877.3 |
1541635200000 | 876.21 |
1541721600000 | 882.68 |
1541980800000 | 883.07 |
1542067200000 | 878.9 |
1542153600000 | 881.76 |
1542240000000 | 881.48 |
1542326400000 | 878.18 |
1542585600000 | 866.33 |
1542672000000 | 844.92 |
1542758400000 | 856.12 |
1542844800000 | 855.01 |
1542931200000 | 858.89 |
1543190400000 | 867.71 |
1543276800000 | 878.08 |
1543363200000 | 890.99 |
1543449600000 | 887.75 |
1543536000000 | 885.29 |
1543795200000 | 887.81 |
1543881600000 | 866.7 |
1543968000000 | 863.79 |
1544054400000 | 860.04 |
1544140800000 | 852.74 |
1544400000000 | 845.56 |
1544486400000 | 847.2 |
1544572800000 | 852.91 |
1544659200000 | 851.77 |
1544745600000 | 847.88 |
1545004800000 | 838.76 |
1545091200000 | 826.82 |
1545177600000 | 818.21 |
1545264000000 | 803.83 |
1545350400000 | 787.9 |
1545609600000 | 774.1799 |
1545868800000 | 797.5599 |
1545955200000 | 800.35 |
1546214400000 | 805.79 |
1546387200000 | 811.21 |
1546473600000 | 804.52 |
1546560000000 | 824.74 |
1546819200000 | 826.48 |
1546905600000 | 833.89 |
1546992000000 | 835.72 |
1547078400000 | 833.46 |
1547164800000 | 836.17 |
1547424000000 | 836.45 |
1547510400000 | 839.18 |
1547596800000 | 841.12 |
1547683200000 | 842.72 |
1547769600000 | 849.1 |
1548028800000 | 848.36 |
1548115200000 | 839.24 |
1548201600000 | 847.25 |
1548288000000 | 847.07 |
1548374400000 | 846.13 |
1548633600000 | 840.12 |
1548720000000 | 847.45 |
1548806400000 | 843.66 |
1548892800000 | 857.54 |
1548979200000 | 862.85 |
1549238400000 | 866.69 |
1549324800000 | 875.19 |
1549411200000 | 871.07 |
1549497600000 | 867.08 |
1549584000000 | 869.29 |
1549843200000 | 865.49 |
1549929600000 | 866.12 |
1550016000000 | 869.03 |
1550102400000 | 874.34 |
1550188800000 | 884.78 |
1550448000000 | 882.98 |
1550534400000 | 880.96 |
1550620800000 | 885.06 |
1550707200000 | 892.21 |
1550793600000 | 897.31 |
1551052800000 | 891.47 |
1551139200000 | 891.29 |
1551225600000 | 884.5 |
1551312000000 | 885.72 |
1551398400000 | 888.26 |
1551657600000 | 892.96 |
1551744000000 | 891.85 |
1551830400000 | 891.85 |
1551916800000 | 891.16 |
1552003200000 | 885.11 |
1552262400000 | 895.68 |
1552348800000 | 896.24 |
1552435200000 | 895.49 |
1552521600000 | 901.86 |
1552608000000 | 905.76 |
1552867200000 | 897.92 |
1552953600000 | 892.13 |
1553040000000 | 885.27 |
1553126400000 | 886.01 |
1553212800000 | 882.96 |
1553472000000 | 872.74 |
1553558400000 | 886.89 |
1553644800000 | 891.54 |
1553731200000 | 892.9 |
1553817600000 | 892.41 |
1554076800000 | 900.01 |
1554163200000 | 900.87 |
1554249600000 | 905.1 |
1554336000000 | 910.86 |
1554422400000 | 914.94 |
1554681600000 | 913.56 |
1554768000000 | 917.19 |
1554854400000 | 921.09 |
1554940800000 | 919.24 |
1555027200000 | 945.43 |
1555286400000 | 953.5 |
1555372800000 | 953.79 |
1555459200000 | 963.48 |
1555545600000 | 968.57 |
1555977600000 | 971.16 |
1556064000000 | 973 |
1556150400000 | 986.57 |
1556236800000 | 998.69 |
1556496000000 | 999.52 |
1556582400000 | 991.13 |
1556668800000 | 986.91 |
1556755200000 | 979.85 |
1556841600000 | 987.09 |
1557100800000 | 987.26 |
1557187200000 | 977.5 |
1557273600000 | 979.78 |
1557360000000 | 974.03 |
1557446400000 | 975.66 |
1557705600000 | 957.3 |
1557792000000 | 968.75 |
1557878400000 | 972.57 |
1557964800000 | 982.61 |
1558051200000 | 985.48 |
1558310400000 | 975.53 |
1558396800000 | 978.7 |
1558483200000 | 979.29 |
1558569600000 | 968.84 |
1558656000000 | 964.78 |
1558915200000 | 965.42 |
1559001600000 | 967.41 |
1559088000000 | 958.85 |
1559174400000 | 964.16 |
1559260800000 | 957.3 |
1559520000000 | 953.1 |
1559606400000 | 961 |
1559692800000 | 964.07 |
1559779200000 | 966.17 |
1559865600000 | 971.23 |
1560124800000 | 970.71 |
1560211200000 | 966.91 |
1560297600000 | 971.72 |
1560384000000 | 987.72 |
1560470400000 | 992.75 |
1560729600000 | 994.71 |
1560816000000 | 1000.35 |
1560902400000 | 1003.4 |
1560988800000 | 1004.55 |
1561075200000 | 993.79 |
1561334400000 | 986.66 |
1561420800000 | 980.14 |
1561507200000 | 974.89 |
1561593600000 | 972.99 |
1561680000000 | 978.36 |
1561939200000 | 993.36 |
1562025600000 | 1001.01 |
1562112000000 | 1008.32 |
1562198400000 | 1008.41 |
1562284800000 | 1012.12 |
1562544000000 | 1004.04 |
1562630400000 | 1008.02 |
1562716800000 | 1013.44 |
1562803200000 | 1016.67 |
1562889600000 | 1023.67 |
1563148800000 | 1023.81 |
1563235200000 | 1024.92 |
1563321600000 | 1014.38 |
1563408000000 | 1011.7 |
1563494400000 | 1002.73 |
1563753600000 | 1002.48 |
1563840000000 | 1011.34 |
1563926400000 | 1019.08 |
1564012800000 | 1018.15 |
1564099200000 | 1029.81 |
1564358400000 | 1028.73 |
1564444800000 | 1021.32 |
1564531200000 | 1009.6 |
1564617600000 | 1010.75 |
1564704000000 | 998.45 |
1564963200000 | 971.42 |
1565049600000 | 982.29 |
1565136000000 | 965.92 |
1565222400000 | 984.26 |
1565308800000 | 985.87 |
1565568000000 | 973.41 |
1565654400000 | 984.66 |
1565740800000 | 964.2 |
1565827200000 | 966.15 |
1565913600000 | 979.56 |
1566172800000 | 989.41 |
1566259200000 | 987.96 |
1566345600000 | 993.55 |
1566432000000 | 991.5 |
1566518400000 | 967.75 |
1566777600000 | 979.74 |
1566864000000 | 983.08 |
1566950400000 | 990.23 |
1567036800000 | 1000.68 |
1567123200000 | 1005.27 |
1567382400000 | 1008.41 |
1567468800000 | 1003.3 |
1567555200000 | 1013.9 |
1567641600000 | 1022.65 |
1567728000000 | 1025.82 |
1567987200000 | 1021.59 |
1568073600000 | 1016.03 |
1568160000000 | 1022.27 |
1568246400000 | 1026.46 |
1568332800000 | 1023.86 |
1568592000000 | 1020.13 |
1568678400000 | 1021.58 |
1568764800000 | 1022.7 |
1568851200000 | 1015.75 |
1568937600000 | 1010.62 |
1569196800000 | 1010.06 |
1569283200000 | 1004.8 |
1569369600000 | 1009.52 |
1569456000000 | 998.64 |
1569542400000 | 993.17 |
1569801600000 | 1001.95 |
1569888000000 | 993.09 |
1569974400000 | 981.18 |
1570060800000 | 977.58 |
1570147200000 | 991.38 |
1570406400000 | 991.93 |
1570492800000 | 982.49 |
1570579200000 | 984.68 |
1570665600000 | 980.43 |
1570752000000 | 989.93 |
1571011200000 | 986.88 |
1571097600000 | 996.26 |
1571184000000 | 997.61 |
1571270400000 | 998.27 |
1571356800000 | 988.48 |
1571616000000 | 990.53 |
1571702400000 | 993.54 |
1571788800000 | 992.56 |
1571875200000 | 989.28 |
1571961600000 | 1004.53 |
1572220800000 | 1009.34 |
1572307200000 | 1004.42 |
1572393600000 | 1003.25 |
1572480000000 | 1001.28 |
1572566400000 | 1008.33 |
1572825600000 | 1004.91 |
1572912000000 | 1011.19 |
1572998400000 | 1006.86 |
1573084800000 | 1014.89 |
1573171200000 | 1029.68 |
1573430400000 | 1030.83 |
1573516800000 | 1036.45 |
1573603200000 | 1054.59 |
1573689600000 | 1054.6099 |
1573776000000 | 1042.55 |
1574035200000 | 1046.6199 |
1574121600000 | 1049.63 |
1574208000000 | 1044.08 |
1574294400000 | 1041.6099 |
1574380800000 | 1050.32 |
1574640000000 | 1050.92 |
1574726400000 | 1056.63 |
1574812800000 | 1064.93 |
1574899200000 | 1063.84 |
1574985600000 | 1059.23 |
1575244800000 | 1044.3 |
1575331200000 | 1037.21 |
1575417600000 | 1037.1199 |
1575504000000 | 1040.47 |
1575590400000 | 1048.13 |
1575849600000 | 1041.41 |
1575936000000 | 1031.72 |
1576022400000 | 1032.42 |
1576108800000 | 1035.9 |
1576195200000 | 1042.42 |
1576454400000 | 1050.82 |
1576540800000 | 1045.04 |
1576627200000 | 1042.6199 |
1576713600000 | 1049.03 |
1576800000000 | 1058.14 |
1577059200000 | 1054.23 |
1577145600000 | 1058.88 |
1577404800000 | 1056 |
1577664000000 | 1043.5 |
1577750400000 | 1044.21 |
1577923200000 | 1059.27 |
1578009600000 | 1055.53 |
1578268800000 | 1054.98 |
1578355200000 | 1060.29 |
1578441600000 | 1065.83 |
1578528000000 | 1067.17 |
1578614400000 | 1058.53 |
1578873600000 | 1065.55 |
1578960000000 | 1069.39 |
1579046400000 | 1067.92 |
1579132800000 | 1071.89 |
1579219200000 | 1077.02 |
1579478400000 | 1077.84 |
1579564800000 | 1073.14 |
1579651200000 | 1073.07 |
1579737600000 | 1072.42 |
1579824000000 | 1065.16 |
1580083200000 | 1047.2 |
1580169600000 | 1055.53 |
1580256000000 | 1042.8 |
1580342400000 | 1047.8699 |
1580428800000 | 1042.05 |
1580688000000 | 1055.44 |
1580774400000 | 1080.96 |
1580860800000 | 1078.67 |
1580947200000 | 1084.9 |
1581033600000 | 1081.17 |
1581292800000 | 1089.77 |
1581379200000 | 1090.54 |
1581465600000 | 1104.48 |
1581552000000 | 1107.53 |
1581638400000 | 1103.52 |
1581897600000 | 1104.43 |
1581984000000 | 1107.58 |
1582070400000 | 1114.21 |
1582156800000 | 1105.94 |
1582243200000 | 1091.7 |
1582502400000 | 1060.46 |
1582588800000 | 1032.47 |
1582675200000 | 1024.24 |
1582761600000 | 981.34 |
1582848000000 | 967.55 |
1583107200000 | 976.47 |
1583193600000 | 955.83 |
1583280000000 | 984.06 |
1583366400000 | 950.35 |
1583452800000 | 930.48 |
1583712000000 | 858.17 |
1583798400000 | 893.37 |
1583884800000 | 862.9 |
1583971200000 | 790.47 |
1584057600000 | 846.52 |
1584316800000 | 765.61 |
1584403200000 | 795.64 |
1584489600000 | 770.96 |
1584576000000 | 808.7 |
1584662400000 | 771.13 |
1584921600000 | 776.15 |
1585008000000 | 824.03 |
1585094400000 | 823.91 |
1585180800000 | 858.68 |
1585267200000 | 819.12 |
1585526400000 | 844.6 |
1585612800000 | 840.95 |
1585699200000 | 814.07 |
1585785600000 | 833.84 |
1585872000000 | 823.4299 |
1586131200000 | 871.29 |
1586217600000 | 870.71 |
1586304000000 | 883.38 |
1586390400000 | 892.22 |
1586822400000 | 921 |
1586908800000 | 914.42 |
1586995200000 | 926.02 |
1587081600000 | 934.81 |
1587340800000 | 931.08 |
1587427200000 | 907.18 |
1587513600000 | 909.23 |
1587600000000 | 916.78 |
1587686400000 | 923.19 |
1587945600000 | 941.07 |
1588032000000 | 935.95 |
1588118400000 | 962.72 |
1588204800000 | 936.75 |
1588291200000 | 920.89 |
1588550400000 | 924.97 |
1588636800000 | 926.51 |
1588723200000 | 926.28 |
1588809600000 | 947.25 |
1588896000000 | 954.29 |
1589155200000 | 953.41 |
1589241600000 | 931.94 |
1589328000000 | 922.4 |
1589414400000 | 933.42 |
1589500800000 | 948.1 |
1589760000000 | 981.82 |
1589846400000 | 970.82 |
1589932800000 | 983.37 |
1590019200000 | 976.64 |
1590105600000 | 977.06 |
1590364800000 | 979.67 |
1590451200000 | 979.51 |
1590537600000 | 990.98 |
1590624000000 | 976.71 |
1590710400000 | 975.64 |
1590969600000 | 987.34 |
1591056000000 | 991.53 |
1591142400000 | 1001.42 |
1591228800000 | 989.62 |
1591315200000 | 1002.32 |
1591574400000 | 1019.42 |
1591660800000 | 1003.05 |
1591747200000 | 996.01 |
1591833600000 | 946.54 |
1591920000000 | 961.69 |
1592179200000 | 969.36 |
1592265600000 | 986.64 |
1592352000000 | 990.66 |
1592438400000 | 998.27 |
1592524800000 | 994.34 |
1592784000000 | 994.41 |
1592870400000 | 993.09 |
1592956800000 | 972.53 |
1593043200000 | 983.4 |
1593129600000 | 967.3 |
1593388800000 | 973.34 |
1593475200000 | 980.05 |
1593561600000 | 1001.08 |
1593648000000 | 998.75 |
1593734400000 | 996.13 |
1593993600000 | 1010.79 |
1594080000000 | 1008.99 |
1594166400000 | 1012.48 |
1594252800000 | 1013.14 |
1594339200000 | 1042.95 |
1594598400000 | 1020.09 |
1594684800000 | 1025.34 |
1594771200000 | 1038.56 |
1594857600000 | 1038.04 |
1594944000000 | 1021.73 |
1595203200000 | 1024.9 |
1595289600000 | 1020.61 |
1595376000000 | 1012.7 |
1595462400000 | 999.75 |
1595548800000 | 999.87 |
1595808000000 | 993.41 |
1595894400000 | 990.7 |
1595980800000 | 988.73 |
1596067200000 | 984.53 |
1596153600000 | 982.75 |
1596412800000 | 1000.96 |
1596499200000 | 1009.78 |
1596585600000 | 1012.62 |
1596672000000 | 1027.31 |
1596758400000 | 1025.02 |
1597017600000 | 1019.95 |
1597104000000 | 1017.82 |
1597190400000 | 1025.14 |
1597276800000 | 1025.44 |
1597363200000 | 1024.75 |
1597622400000 | 1019.15 |
1597708800000 | 1018.64 |
1597795200000 | 1015.61 |
1597881600000 | 1024.69 |
1597968000000 | 1024.99 |
1598227200000 | 1033.83 |
1598313600000 | 1028.98 |
1598400000000 | 1065.52 |
1598486400000 | 1063.5 |
1598572800000 | 1058.96 |
1598832000000 | 1050.18 |
1598918400000 | 1064.77 |
1599004800000 | 1080.41 |
1599091200000 | 1053.85 |
1599177600000 | 1044.17 |
1599436800000 | 1044.98 |
1599523200000 | 1041.53 |
1599609600000 | 1043.95 |
1599696000000 | 1025.02 |
1599782400000 | 1027.67 |
1600041600000 | 1028.52 |
1600128000000 | 1047.91 |
1600214400000 | 1051.28 |
1600300800000 | 1033.02 |
1600387200000 | 1023.23 |
1600646400000 | 1026.3 |
1600732800000 | 1037.6 |
1600819200000 | 1014.97 |
1600905600000 | 1013.62 |
1600992000000 | 1030.72 |
1601251200000 | 1046.38 |
1601337600000 | 1039.5 |
1601424000000 | 1041.25 |
1601510400000 | 1059.85 |
1601596800000 | 1044.66 |
1601856000000 | 1059.54 |
1601942400000 | 1043.35 |
1602028800000 | 1068.95 |
1602115200000 | 1072.59 |
1602201600000 | 1079.66 |
1602460800000 | 1081.45 |
1602547200000 | 1109.81 |
1602633600000 | 1091.77 |
1602720000000 | 1092.05 |
1602806400000 | 1085.25 |
1603065600000 | 1072.6199 |
1603152000000 | 1066.64 |
1603238400000 | 1047.28 |
1603324800000 | 1050.15 |
1603411200000 | 1058.09 |
1603670400000 | 1043.25 |
1603756800000 | 1037.42 |
1603843200000 | 1017.85 |
1603929600000 | 1043.33 |
1604016000000 | 1017.2 |
1604275200000 | 1024.57 |
1604361600000 | 1039.9 |
1604448000000 | 1054.83 |
1604534400000 | 1074.3699 |
1604620800000 | 1082.83 |
1604880000000 | 1111.55 |
1604966400000 | 1113.29 |
1605052800000 | 1118.65 |
1605139200000 | 1100.6 |
1605225600000 | 1103.22 |
1605484800000 | 1120.7 |
1605571200000 | 1122.07 |
1605657600000 | 1121.3599 |
1605744000000 | 1122.81 |
1605830400000 | 1126.6099 |
1606089600000 | 1136.8699 |
1606176000000 | 1154.77 |
1606262400000 | 1148.29 |
1606348800000 | 1147.81 |
1606435200000 | 1144.73 |
1606694400000 | 1146.93 |
1606780800000 | 1156.83 |
1606867200000 | 1167.82 |
1606953600000 | 1158.95 |
1607040000000 | 1164.98 |
1607299200000 | 1177.8 |
1607385600000 | 1177.85 |
1607472000000 | 1170.38 |
1607558400000 | 1171.75 |
1607644800000 | 1230.24 |
1607904000000 | 1220.06 |
1607990400000 | 1230.23 |
1608076800000 | 1230.3699 |
1608163200000 | 1235.33 |
1608249600000 | 1236.49 |
1608508800000 | 1219.94 |
1608595200000 | 1224.54 |
1608681600000 | 1225.6199 |
1608768000000 | 1226.91 |
1609113600000 | 1234.14 |
1609200000000 | 1239.47 |
1609286400000 | 1238.2 |
1609372800000 | 1251.39 |
1609718400000 | 1225.07 |
1609804800000 | 1225.54 |
1609891200000 | 1224.07 |
1609977600000 | 1230.72 |
1610064000000 | 1240.07 |
1610323200000 | 1238.54 |
1610409600000 | 1228.46 |
1610496000000 | 1235.2 |
1610582400000 | 1231.31 |
1610668800000 | 1222.1 |
1610928000000 | 1222.83 |
1611014400000 | 1219.31 |
1611100800000 | 1286.59 |
1611187200000 | 1277.01 |
1611273600000 | 1267.72 |
1611532800000 | 1261.18 |
1611619200000 | 1262.71 |
1611705600000 | 1229.82 |
1611792000000 | 1255.7 |
1611878400000 | 1229.18 |
1612137600000 | 1258.23 |
1612224000000 | 1290.58 |
1612310400000 | 1282.98 |
1612396800000 | 1305.79 |
1612483200000 | 1305.89 |
1612742400000 | 1329.39 |
1612828800000 | 1327.74 |
1612915200000 | 1332.29 |
1613001600000 | 1335.02 |
1613088000000 | 1333.84 |
1613347200000 | 1343.26 |
1613433600000 | 1342.45 |
1613520000000 | 1344.42 |
1613606400000 | 1328.38 |
1613692800000 | 1324.6199 |
1613952000000 | 1340.33 |
1614038400000 | 1352.94 |
1614124800000 | 1359.34 |
1614211200000 | 1318.33 |
1614297600000 | 1315.71 |
1614556800000 | 1359.04 |
1614643200000 | 1355.93 |
1614729600000 | 1328.43 |
1614816000000 | 1305.4 |
1614902400000 | 1325.44 |
1615161600000 | 1360.22 |
1615248000000 | 1350.73 |
1615334400000 | 1352.9 |
1615420800000 | 1372.28 |
1615507200000 | 1377.18 |
1615766400000 | 1382.32 |
1615852800000 | 1383.69 |
1615939200000 | 1383.52 |
1616025600000 | 1360.98 |
1616112000000 | 1365.24 |
1616371200000 | 1377.54 |
1616457600000 | 1368.3699 |
1616544000000 | 1326.39 |
1616630400000 | 1323.41 |
1616716800000 | 1308.71 |
1616976000000 | 1304.06 |
1617062400000 | 1312.56 |
1617148800000 | 1312.43 |
1617235200000 | 1339.18 |
1617667200000 | 1343.02 |
1617753600000 | 1333.31 |
1617840000000 | 1337.85 |
1617926400000 | 1340.77 |
1618185600000 | 1331.58 |
1618272000000 | 1334.34 |
1618358400000 | 1326.58 |
1618444800000 | 1333.63 |
1618531200000 | 1334.17 |
1618790400000 | 1331.68 |
1618876800000 | 1305.84 |
1618963200000 | 1283.73 |
1619049600000 | 1285.17 |
1619136000000 | 1289.22 |
1619395200000 | 1296.88 |
1619481600000 | 1293.1 |
1619568000000 | 1282.98 |
1619654400000 | 1288.52 |
1619740800000 | 1295.18 |
1620000000000 | 1285.4 |
1620086400000 | 1276.43 |
1620172800000 | 1269.92 |
1620259200000 | 1265.75 |
1620345600000 | 1277.24 |
1620604800000 | 1250.96 |
1620691200000 | 1242.98 |
1620777600000 | 1230.51 |
1620864000000 | 1230.1099 |
1620950400000 | 1223.41 |
1621209600000 | 1207.33 |
1621296000000 | 1202.34 |
1621382400000 | 1197.33 |
1621468800000 | 1220.97 |
1621555200000 | 1225.04 |
1621814400000 | 1233.38 |
1621900800000 | 1234.92 |
1621987200000 | 1241.18 |
1622073600000 | 1250.52 |
1622160000000 | 1252.21 |
1622419200000 | 1247.44 |
1622505600000 | 1246.1 |
1622592000000 | 1243.77 |
1622678400000 | 1237.04 |
1622764800000 | 1242.93 |
1623024000000 | 1245.05 |
1623110400000 | 1243.06 |
1623196800000 | 1236.75 |
1623283200000 | 1240.8699 |
1623369600000 | 1251.2 |
1623628800000 | 1261.2 |
1623715200000 | 1247.81 |
1623801600000 | 1247.81 |
1623888000000 | 1265.98 |
1623974400000 | 1262.56 |
1624233600000 | 1262.22 |
1624320000000 | 1274.64 |
1624406400000 | 1278.21 |
1624492800000 | 1300.67 |
1624579200000 | 1307.64 |
1624838400000 | 1311.88 |
1624924800000 | 1304.22 |
1625011200000 | 1309.67 |
1625097600000 | 1318.89 |
1625184000000 | 1323.04 |
1625443200000 | 1320.84 |
1625529600000 | 1317.51 |
1625616000000 | 1314.71 |
1625702400000 | 1295.94 |
1625788800000 | 1317.8599 |
1626048000000 | 1341.09 |
1626134400000 | 1346.52 |
1626220800000 | 1347.66 |
1626307200000 | 1340.55 |
1626393600000 | 1316.81 |
1626652800000 | 1293.4 |
1626739200000 | 1309.27 |
1626825600000 | 1302.78 |
1626912000000 | 1297.56 |
1626998400000 | 1310.55 |
1627257600000 | 1315.82 |
1627344000000 | 1314.96 |
1627430400000 | 1315.55 |
1627516800000 | 1307 |
1627603200000 | 1300.78 |
1627862400000 | 1296.45 |
1627948800000 | 1284.33 |
1628035200000 | 1290.3699 |
1628121600000 | 1314.29 |
1628208000000 | 1318.71 |
1628467200000 | 1316.76 |
1628553600000 | 1320.92 |
1628640000000 | 1319.68 |
1628726400000 | 1326.46 |
1628812800000 | 1324.58 |
1629072000000 | 1320.01 |
1629158400000 | 1318.08 |
1629244800000 | 1317.47 |
1629331200000 | 1322.1 |
1629417600000 | 1333.59 |
1629676800000 | 1346.1099 |
1629763200000 | 1354.28 |
1629849600000 | 1351.14 |
1629936000000 | 1344.1 |
1630022400000 | 1360.18 |
1630281600000 | 1366.6199 |
1630368000000 | 1374.38 |
1630454400000 | 1384.1199 |
1630540800000 | 1387.9 |
1630627200000 | 1383.65 |
1630886400000 | 1388.94 |
1630972800000 | 1408.77 |
1631059200000 | 1407.88 |
1631145600000 | 1403.53 |
1631232000000 | 1397.8 |
1631491200000 | 1397.33 |
1631577600000 | 1377.8699 |
1631664000000 | 1384.24 |
1631750400000 | 1392.77 |
1631836800000 | 1396 |
1632096000000 | 1364.85 |
1632182400000 | 1342.29 |
1632268800000 | 1364.97 |
1632355200000 | 1374.68 |
1632441600000 | 1375.29 |
1632700800000 | 1380.89 |
1632787200000 | 1354.64 |
1632873600000 | 1362.46 |
1632960000000 | 1367.75 |
1633046400000 | 1392.13 |
1633305600000 | 1368.32 |
1633392000000 | 1400.79 |
1633478400000 | 1407.74 |
1633564800000 | 1413.88 |
1633651200000 | 1409.41 |
1633910400000 | 1395.66 |
1633996800000 | 1394.26 |
1634083200000 | 1400.26 |
1634169600000 | 1414.19 |
1634256000000 | 1414.88 |
1634515200000 | 1409.21 |
1634601600000 | 1409.03 |
1634688000000 | 1395.83 |
1634774400000 | 1414.35 |
1634860800000 | 1407.65 |
1635120000000 | 1420.5 |
1635206400000 | 1420.88 |
1635292800000 | 1408.29 |
1635379200000 | 1416.8699 |
1635465600000 | 1434.72 |
1635724800000 | 1438.67 |
1635811200000 | 1436.06 |
1635897600000 | 1447.58 |
1635984000000 | 1436.39 |
1636070400000 | 1435.88 |
1636329600000 | 1451.71 |
1636416000000 | 1451.3 |
1636502400000 | 1445.96 |
1636588800000 | 1430.33 |
1636675200000 | 1450.32 |
1636934400000 | 1451.29 |
1637020800000 | 1463.55 |
1637107200000 | 1464.27 |
1637193600000 | 1442.01 |
1637280000000 | 1438.8699 |
1637539200000 | 1428.99 |
1637625600000 | 1407.88 |
1637712000000 | 1421.49 |
1637798400000 | 1422.29 |
1637884800000 | 1394.09 |
1638144000000 | 1397.6 |
1638230400000 | 1366.33 |
1638316800000 | 1325.45 |
1638403200000 | 1340.08 |
1638489600000 | 1328.03 |
1638748800000 | 1352.8 |
1638835200000 | 1380.31 |
1638921600000 | 1382.64 |
1639008000000 | 1369.28 |
1639094400000 | 1364.45 |
1639353600000 | 1347.94 |
1639440000000 | 1334.26 |
1639526400000 | 1346.32 |
1639612800000 | 1328.34 |
1639699200000 | 1333.4 |
1639958400000 | 1322.93 |
1640044800000 | 1356.54 |
1640131200000 | 1360.53 |
1640217600000 | 1372.26 |
1640304000000 | 1370.89 |
1640563200000 | 1370.3699 |
1640649600000 | 1378.19 |
1640736000000 | 1371.91 |
1640822400000 | 1381.8 |
1640908800000 | 1362.82 |
1641168000000 | 1374.46 |
1641254400000 | 1364.43 |
1641340800000 | 1335.93 |
1641427200000 | 1324.24 |
1641513600000 | 1316.98 |
1641772800000 | 1310.8 |
1641859200000 | 1319.68 |
1641945600000 | 1311.74 |
1642032000000 | 1285.44 |
1642118400000 | 1278.3599 |
1642377600000 | 1286.15 |
1642464000000 | 1270.02 |
1642550400000 | 1263.43 |
1642636800000 | 1253.27 |
1642723200000 | 1137.97 |
1642982400000 | 1125.64 |
1643068800000 | 1107.59 |
1643155200000 | 1095.59 |
1643241600000 | 1122.93 |
1643328000000 | 1135.42 |
1643587200000 | 1185.34 |
1643673600000 | 1213.89 |
1643760000000 | 1187.2 |
1643846400000 | 1139.88 |
1643932800000 | 1152.18 |
1644192000000 | 1148.74 |
1644278400000 | 1156.55 |
1644364800000 | 1193.13 |
1644451200000 | 1195.85 |
1644537600000 | 1176.88 |
1644796800000 | 1185.3699 |
1644883200000 | 1210.04 |
1644969600000 | 1201.22 |
1645056000000 | 1177.96 |
1645142400000 | 1171.5 |
1645401600000 | 1169.33 |
1645488000000 | 1147.49 |
1645574400000 | 1134.25 |
1645660800000 | 1173.71 |
1645747200000 | 1174.74 |
1646006400000 | 1181.15 |
1646092800000 | 1169.1 |
1646179200000 | 1184.49 |
1646265600000 | 1158.95 |
1646352000000 | 1136.4 |
1646611200000 | 1094.72 |
1646697600000 | 1070.91 |
1646784000000 | 1092.06 |
1646870400000 | 1087.66 |
1646956800000 | 1071.78 |
1647216000000 | 1059.22 |
1647302400000 | 1091.16 |
1647388800000 | 1129.53 |
1647475200000 | 1142.38 |
1647561600000 | 1161.41 |
1647820800000 | 1150.38 |
1647907200000 | 1169.38 |
1647993600000 | 1156.24 |
1648080000000 | 1160.88 |
1648166400000 | 1162.77 |
1648425600000 | 1175.01 |
1648512000000 | 1193.6 |
1648598400000 | 1168.9 |
1648684800000 | 1150.85 |
1648771200000 | 1155.75 |
1649030400000 | 1182.96 |
1649116800000 | 1167.25 |
1649203200000 | 1143.46 |
1649289600000 | 1135.1 |
1649376000000 | 1132.6199 |
1649635200000 | 1120.42 |
1649721600000 | 1116.68 |
1649808000000 | 1132.66 |
1649894400000 | 1127.44 |
1650326400000 | 1133.71 |
1650412800000 | 1020.99 |
1650499200000 | 1003.01 |
1650585600000 | 984.33 |
1650844800000 | 991.06 |
1650931200000 | 965.59 |
1651017600000 | 959.23 |
1651104000000 | 972.43 |
1651190400000 | 950.87 |
1651449600000 | 966.48 |
1651536000000 | 965.23 |
1651622400000 | 980.2 |
1651708800000 | 948.17 |
1651795200000 | 916.33 |
1652054400000 | 890.89 |
1652140800000 | 892.35 |
1652227200000 | 874.95 |
1652313600000 | 887.56 |
1652400000000 | 920.97 |
1652659200000 | 913.34 |
1652745600000 | 929.18 |
1652832000000 | 899.7 |
1652918400000 | 893.4 |
1653004800000 | 898.13 |
1653264000000 | 907.25 |
1653350400000 | 864.74 |
1653436800000 | 882.85 |
1653523200000 | 894.31 |
1653609600000 | 919.23 |
1653868800000 | 917.37 |
1653955200000 | 922.82 |
1654041600000 | 909.16 |
1654128000000 | 923.16 |
1654214400000 | 905.42 |
1654473600000 | 905.13 |
1654560000000 | 905.78 |
1654646400000 | 905.56 |
1654732800000 | 883.69 |
1654819200000 | 860.51 |
1655078400000 | 832.6 |
1655164800000 | 819.59 |
1655251200000 | 842.67 |
1655337600000 | 814.59 |
1655424000000 | 823.45 |
1655683200000 | 820.87 |
1655769600000 | 815.64 |
1655856000000 | 816.44 |
1655942400000 | 825.29 |
1656028800000 | 854.39 |
1656288000000 | 847.05 |
1656374400000 | 836.38 |
1656460800000 | 830.61 |
1656547200000 | 824.59 |
1656633600000 | 839.07 |
1656892800000 | 839.09 |
1656979200000 | 857.19 |
1657065600000 | 859.98 |
1657152000000 | 876.03 |
1657238400000 | 869.8 |
1657497600000 | 856.49 |
1657584000000 | 860 |
1657670400000 | 855.78 |
1657756800000 | 850.21 |
1657843200000 | 873.77 |
1658102400000 | 871.33 |
1658188800000 | 895.95 |
1658275200000 | 928.76 |
1658361600000 | 943.68 |
1658448000000 | 933.32 |
1658707200000 | 931.51 |
1658793600000 | 918.31 |
1658880000000 | 950.2 |
1658966400000 | 957.75 |
1659052800000 | 954.39 |
1659312000000 | 954.54 |
1659398400000 | 954.78 |
1659484800000 | 983.33 |
1659571200000 | 980.16 |
1659657600000 | 958.59 |
1659916800000 | 968.78 |
1660003200000 | 958.11 |
1660089600000 | 989.29 |
1660176000000 | 1004.45 |
1660262400000 | 1029.84 |
1660521600000 | 1042.1199 |
1660608000000 | 1044.02 |
1660694400000 | 1027.8 |
1660780800000 | 1032.18 |
1660867200000 | 1025.41 |
1661126400000 | 997.56 |
1661212800000 | 986.76 |
1661299200000 | 999.26 |
1661385600000 | 1012.02 |
1661472000000 | 979.43 |
1661731200000 | 976.4 |
1661817600000 | 968.52 |
1661904000000 | 958.69 |
1661990400000 | 967.87 |
1662076800000 | 955.09 |
1662336000000 | 962.11 |
1662422400000 | 951.29 |
1662508800000 | 964.96 |
1662595200000 | 965.28 |
1662681600000 | 983.01 |
1662940800000 | 989.71 |
1663027200000 | 959.05 |
1663113600000 | 960.52 |
1663200000000 | 964.78 |
1663286400000 | 950.18 |
1663545600000 | 959.44 |
1663632000000 | 949.28 |
1663718400000 | 939.81 |
1663804800000 | 929.54 |
1663891200000 | 912.77 |
1664150400000 | 906.94 |
1664236800000 | 903.86 |
1664323200000 | 934.42 |
1664409600000 | 908.95 |
1664496000000 | 897.51 |
1664755200000 | 913.98 |
1664841600000 | 934.5 |
1664928000000 | 932.45 |
1665014400000 | 932.21 |
1665100800000 | 906.07 |
1665360000000 | 906.14 |
1665446400000 | 881.82 |
1665532800000 | 887.99 |
1665619200000 | 909.7 |
1665705600000 | 898.58 |
1665964800000 | 921.67 |
1666051200000 | 926.92 |
1666137600000 | 952.04 |
1666224000000 | 944.02 |
1666310400000 | 975.26 |
1666569600000 | 967.94 |
1666656000000 | 989.37 |
1666742400000 | 982.02 |
1666828800000 | 978.11 |
1666915200000 | 988.04 |
1667174400000 | 991.19 |
1667260800000 | 986.46 |
1667347200000 | 954.01 |
1667433600000 | 945.53 |
1667520000000 | 922.13 |
1667779200000 | 916.11 |
1667865600000 | 918.76 |
1667952000000 | 869.6 |
1668038400000 | 905.61 |
1668124800000 | 925.76 |
1668384000000 | 927.74 |
1668470400000 | 942.19 |
1668556800000 | 926.56 |
1668643200000 | 914.61 |
1668729600000 | 911.79 |
1668988800000 | 932.68 |
1669075200000 | 932.42 |
1669161600000 | 943.88 |
1669248000000 | 944.34 |
1669334400000 | 941.83 |
1669593600000 | 925.72 |
1669680000000 | 924.62 |
1669766400000 | 960.5 |
1669852800000 | 962.38 |
1669939200000 | 968.7 |
1670198400000 | 941.47 |
1670284800000 | 920.67 |
1670371200000 | 921.2 |
1670457600000 | 920.39 |
1670544000000 | 934.64 |
1670803200000 | 938.62 |
1670889600000 | 938.36 |
1670976000000 | 934.63 |
1671062400000 | 888.34 |
1671148800000 | 884.69 |
1671408000000 | 868.37 |
1671494400000 | 868.8 |
1671580800000 | 881.46 |
1671667200000 | 879.85 |
1671753600000 | 880.73 |
1672099200000 | 865.76 |
1672185600000 | 854.51 |
1672272000000 | 875.59 |
1672358400000 | 874.17 |
1672617600000 | 875.1 |
1672704000000 | 892.72 |
1672790400000 | 917.43 |
1672876800000 | 919.55 |
1672963200000 | 930.41 |
1673222400000 | 925.91 |
1673308800000 | 942.17 |
1673395200000 | 946.74 |
1673481600000 | 956.4 |
1673568000000 | 957.49 |
1673827200000 | 960.02 |
1673913600000 | 958.96 |
1674000000000 | 952.26 |
1674086400000 | 944.9 |
1674172800000 | 977.58 |
1674432000000 | 996.09 |
1674518400000 | 1001.21 |
1674604800000 | 1011.36 |
1674691200000 | 1022.74 |
1674777600000 | 1022.75 |
1675036800000 | 1007.33 |
1675123200000 | 1015.85 |
1675209600000 | 1025.24 |
1675296000000 | 1053.2 |
1675382400000 | 1048.42 |
1675641600000 | 1047.7 |
1675728000000 | 1054.96 |
1675814400000 | 1053.39 |
1675900800000 | 1041.67 |
1675987200000 | 1026.75 |
1676246400000 | 1035.48 |
1676332800000 | 1038.07 |
1676419200000 | 1062.81 |
1676505600000 | 1044.83 |
1676592000000 | 1041.01 |
1676851200000 | 1038.83 |
1676937600000 | 1017.68 |
1677024000000 | 1025.23 |
1677110400000 | 1021.55 |
1677196800000 | 1011.98 |
1677456000000 | 1014.55 |
1677542400000 | 1007.59 |
1677628800000 | 992.54 |
1677715200000 | 1001.26 |
1677801600000 | 1013.25 |
1678060800000 | 1002.21 |
1678147200000 | 999.69 |
1678233600000 | 1007.24 |
1678320000000 | 983.06 |
1678406400000 | 957.03 |
1678665600000 | 945.83 |
1678752000000 | 955.19 |
1678838400000 | 966.29 |
1678924800000 | 978.83 |
1679011200000 | 966.54 |
1679270400000 | 968.17 |
1679356800000 | 980.42 |
1679443200000 | 963.66 |
1679529600000 | 978.88 |
1679616000000 | 982.78 |
1679875200000 | 989.17 |
1679961600000 | 977.95 |
1680048000000 | 996.37 |
1680134400000 | 1003.02 |
1680220800000 | 1022.04 |
1680480000000 | 1019.6 |
1680566400000 | 1014.17 |
1680652800000 | 1010.44 |
1680739200000 | 1010.03 |
1681171200000 | 1012.2 |
1681257600000 | 994.56 |
1681344000000 | 1009.7 |
1681430400000 | 1002.02 |
1681689600000 | 1009.23 |
1681776000000 | 1011.15 |
1681862400000 | 997 |
1681948800000 | 996.18 |
1682035200000 | 1003.02 |
1682294400000 | 997.97 |
1682380800000 | 988.66 |
1682467200000 | 975.4 |
1682553600000 | 990.93 |
1682640000000 | 1005.08 |
1682899200000 | 1004.39 |
1682985600000 | 980.93 |
1683072000000 | 977.39 |
1683158400000 | 958.86 |
1683244800000 | 974.86 |
1683504000000 | 990.99 |
1683590400000 | 994.9 |
1683676800000 | 990.23 |
1683763200000 | 974.86 |
1683849600000 | 973.09 |
1684108800000 | 975.78 |
1684195200000 | 964.42 |
1684281600000 | 981.65 |
1684368000000 | 1013.7 |
1684454400000 | 1000.91 |
1684713600000 | 999.43 |
1684800000000 | 986.34 |
1684886400000 | 984.52 |
1684972800000 | 974.04 |
1685059200000 | 996 |
1685318400000 | 996.01 |
1685404800000 | 1004.85 |
1685491200000 | 1008.95 |
1685577600000 | 1020.81 |
1685664000000 | 1031.75 |
1685923200000 | 1036.09 |
1686009600000 | 1042.07 |
1686096000000 | 1045.72 |
1686182400000 | 1052.6 |
1686268800000 | 1058.07 |
1686528000000 | 1067.65 |
1686614400000 | 1076.52 |
1686700800000 | 1072.53 |
1686787200000 | 1074.1 |
1686873600000 | 1060.78 |
1687132800000 | 1057.55 |
1687219200000 | 1051.6 |
1687305600000 | 1036.7 |
1687392000000 | 1033.79 |
1687478400000 | 1036.13 |
1687737600000 | 1028.07 |
1687824000000 | 1033.82 |
1687910400000 | 1049.1099 |
1687996800000 | 1045.93 |
1688083200000 | 1056.55 |
1688342400000 | 1063.24 |
1688428800000 | 1064.32 |
1688515200000 | 1064.81 |
1688601600000 | 1049.58 |
1688688000000 | 1038.8 |
1688947200000 | 1039.59 |
1689033600000 | 1049.53 |
1689120000000 | 1050.06 |
1689206400000 | 1057.15 |
1689292800000 | 1041.88 |
1689552000000 | 1043.4 |
1689638400000 | 1062.45 |
1689724800000 | 1065.76 |
1689811200000 | 1037.24 |
1689897600000 | 1030.64 |
1690156800000 | 1024.65 |
1690243200000 | 1019.77 |
1690329600000 | 1021.14 |
1690416000000 | 1026.75 |
1690502400000 | 1037.14 |
1690761600000 | 1056.58 |
1690848000000 | 1056.3699 |
1690934400000 | 1040.68 |
1691020800000 | 1036.51 |
1691107200000 | 1037.08 |
1691366400000 | 1049.1099 |
1691452800000 | 1053.76 |
1691539200000 | 1038.09 |
1691625600000 | 1045.47 |
1691712000000 | 1029.46 |
1691971200000 | 1037.1199 |
1692057600000 | 1021.87 |
1692144000000 | 1011.36 |
1692230400000 | 995.83 |
1692316800000 | 998.84 |
1692576000000 | 999.35 |
1692662400000 | 1005.3 |
1692748800000 | 1022.23 |
1692835200000 | 995.4 |
1692921600000 | 1008.35 |
1693180800000 | 1014.37 |
1693267200000 | 1027.95 |
1693353600000 | 1029.54 |
1693440000000 | 1033.02 |
1693526400000 | 1029.1 |
1693785600000 | 1030.99 |
1693872000000 | 1042.91 |
1693958400000 | 1042.69 |
1694044800000 | 1039.54 |
1694131200000 | 1043.72 |
1694390400000 | 1050.32 |
1694476800000 | 1045.4 |
1694563200000 | 1028.05 |
1694649600000 | 1034.13 |
1694736000000 | 1035.58 |
1694995200000 | 1026.3699 |
1695081600000 | 1016.35 |
1695168000000 | 1007.97 |
1695254400000 | 1003.28 |
1695340800000 | 993.93 |
1695600000000 | 998.47 |
1695686400000 | 986.9 |
1695772800000 | 992.82 |
1695859200000 | 991.53 |
1695945600000 | 996.29 |
1696204800000 | 1005.01 |
1696291200000 | 993.34 |
1696377600000 | 998.3 |
1696464000000 | 997.28 |
1696550400000 | 1016.13 |
1696809600000 | 1025.63 |
1696896000000 | 1020.97 |
1696982400000 | 1014.3 |
1697068800000 | 1015.07 |
1697155200000 | 1006.47 |
1697414400000 | 1014.46 |
1697500800000 | 1011.24 |
1697587200000 | 995.04 |
1697673600000 | 1023.47 |
1697760000000 | 1011.81 |
1698019200000 | 1017.66 |
1698105600000 | 1027.82 |
1698192000000 | 1015.59 |
1698278400000 | 1004.07 |
1698364800000 | 992.59 |
1698624000000 | 1007.71 |
1698710400000 | 1019.33 |
1698796800000 | 1026.42 |
1698883200000 | 1041.99 |
1698969600000 | 1048.48 |
1699228800000 | 1043.41 |
1699315200000 | 1050.19 |
1699401600000 | 1045.54 |
1699488000000 | 1062.99 |
1699574400000 | 1059.76 |
1699833600000 | 1057.06 |
1699920000000 | 1061.4 |
1700006400000 | 1076.18 |
1700092800000 | 1078.05 |
1700179200000 | 1080.74 |
1700438400000 | 1087.44 |
1700524800000 | 1085.51 |
1700611200000 | 1098.29 |
1700697600000 | 1097.25 |
1700784000000 | 1101.66 |
1701043200000 | 1101.05 |
1701129600000 | 1088.6099 |
1701216000000 | 1089.06 |
1701302400000 | 1092.95 |
1701388800000 | 1099.1 |
1701648000000 | 1093.58 |
1701734400000 | 1091.22 |
1701820800000 | 1089.32 |
1701907200000 | 1096.1 |
1701993600000 | 1105.99 |
1702252800000 | 1114.88 |
1702339200000 | 1113.15 |
1702425600000 | 1132.6 |
1702512000000 | 1115.41 |
1702598400000 | 1117.48 |
1702857600000 | 1125.07 |
1702944000000 | 1132.64 |
1703030400000 | 1118.25 |
1703116800000 | 1120.34 |
1703203200000 | 1109.28 |
1703635200000 | 1105.65 |
1703721600000 | 1104.71 |
1703808000000 | 1105.57 |
1704153600000 | 1099.27 |
1704240000000 | 1101.06 |
1704326400000 | 1101.07 |
1704412800000 | 1100.27 |
1704672000000 | 1116.22 |
1704758400000 | 1110.29 |
1704844800000 | 1106.05 |
1704931200000 | 1115.69 |
1705017600000 | 1123.06 |
1705276800000 | 1123 |
1705363200000 | 1126.31 |
1705449600000 | 1117.63 |
1705536000000 | 1131.14 |
1705622400000 | 1131.8599 |
1705881600000 | 1145.07 |
1705968000000 | 1150 |
1706054400000 | 1182.98 |
1706140800000 | 1208.39 |
1706227200000 | 1212.47 |
1706486400000 | 1230.65 |
1706572800000 | 1215.71 |
1706659200000 | 1208.21 |
1706745600000 | 1218.51 |
1706832000000 | 1222.97 |
1707091200000 | 1222.05 |
1707177600000 | 1227.39 |
1707264000000 | 1228.8699 |
1707350400000 | 1261.67 |
1707436800000 | 1258.9 |
1707696000000 | 1264.44 |
1707782400000 | 1262.89 |
1707868800000 | 1289.68 |
1707955200000 | 1301.41 |
1708041600000 | 1305.91 |
1708300800000 | 1308.1199 |
1708387200000 | 1287.78 |
1708473600000 | 1280.32 |
1708560000000 | 1292.93 |
1708646400000 | 1288.1199 |
1708905600000 | 1286.89 |
1708992000000 | 1300.04 |
1709078400000 | 1299.77 |
1709164800000 | 1312.23 |
1709251200000 | 1322.31 |
1709510400000 | 1321.51 |
1709596800000 | 1303.7 |
1709683200000 | 1291.66 |
1709769600000 | 1301.83 |
1709856000000 | 1295.69 |
1710115200000 | 1298.26 |
1710201600000 | 1309.1199 |
1710288000000 | 1304.96 |
1710374400000 | 1308.75 |
1710460800000 | 1301.04 |
1710720000000 | 1315.66 |
1710806400000 | 1323.04 |
1710892800000 | 1339.6199 |
1710979200000 | 1340.27 |
1711065600000 | 1347.03 |
1711324800000 | 1352.41 |
1711411200000 | 1354.69 |
1711497600000 | 1352.33 |
1711584000000 | 1356.77 |
1712016000000 | 1359.32 |
1712102400000 | 1360.32 |
1712188800000 | 1338.47 |
1712275200000 | 1362.64 |
1712534400000 | 1351.33 |
1712620800000 | 1346.55 |
1712707200000 | 1351.19 |
1712793600000 | 1368.34 |
1712880000000 | 1358.9 |
1713139200000 | 1340.4 |
1713225600000 | 1346.49 |
1713312000000 | 1338.24 |
1713398400000 | 1333.6099 |
1713484800000 | 1287.41 |
1713744000000 | 1291.81 |
1713830400000 | 1320.95 |
1713916800000 | 1301.8599 |
1714003200000 | 1299.96 |
1714089600000 | 1305.99 |
1714348800000 | 1298.16 |
1714435200000 | 1284.35 |
1714521600000 | 1287.1099 |
1714608000000 | 1309.06 |
1714694400000 | 1321.93 |
1714953600000 | 1344.05 |
1715040000000 | 1321.14 |
1715126400000 | 1326.17 |
1715212800000 | 1329.43 |
1715299200000 | 1328.23 |
1715558400000 | 1325.8599 |
1715644800000 | 1322.09 |
1715731200000 | 1316.57 |
1715817600000 | 1316.9 |
1715904000000 | 1324.76 |
1716163200000 | 1342.46 |
1716249600000 | 1345.57 |
1716336000000 | 1340.91 |
1716422400000 | 1329.95 |
1716508800000 | 1343.98 |
1716768000000 | 1343.77 |
1716854400000 | 1340.6 |
1716940800000 | 1339.3599 |
1717027200000 | 1333.74 |
1717113600000 | 1336.16 |
1717372800000 | 1332.29 |
1717459200000 | 1337.3599 |
1717545600000 | 1348.76 |
1717632000000 | 1344.5 |
1717718400000 | 1341.08 |
1717977600000 | 1351.34 |
1718064000000 | 1347.1099 |
1718150400000 | 1346.55 |
1718236800000 | 1346.74 |
1718323200000 | 1363.93 |
1718582400000 | 1370.73 |
1718668800000 | 1378.6099 |
1718755200000 | 1377.39 |
1718841600000 | 1378.49 |
1718928000000 | 1387.58 |
1719187200000 | 1372.25 |
1719273600000 | 1380.66 |
1719360000000 | 1382.92 |
1719446400000 | 1387.09 |
1719532800000 | 1367.92 |
1719792000000 | 1356.1099 |
1719878400000 | 1361.74 |
1719964800000 | 1362.16 |
1720051200000 | 1364.17 |
1720137600000 | 1367.01 |
1720396800000 | 1361.32 |
1720483200000 | 1364.27 |
1720569600000 | 1355.47 |
1720656000000 | 1330.04 |
1720742400000 | 1332.3699 |
1721001600000 | 1335.98 |
1721088000000 | 1347.59 |
1721174400000 | 1324.77 |
1721260800000 | 1323.08 |
1721347200000 | 1315.8 |
1721606400000 | 1327.4 |
1721692800000 | 1329.17 |
1721779200000 | 1312.3 |
1721865600000 | 1300.03 |
1721952000000 | 1303.77 |
1722211200000 | 1314.1 |
1722297600000 | 1321.42 |
1722384000000 | 1326.77 |
1722470400000 | 1311.3599 |
1722556800000 | 1267.6199 |
1722816000000 | 1232.03 |
1722902400000 | 1253.63 |
1722988800000 | 1248.68 |
1723075200000 | 1264.54 |
1723161600000 | 1276.09 |
1723420800000 | 1273.78 |
1723507200000 | 1283.08 |
1723593600000 | 1287.91 |
1723680000000 | 1307.3 |
1723766400000 | 1317.81 |
1724025600000 | 1330.21 |
1724112000000 | 1330.3599 |
1724198400000 | 1332.8599 |
1724284800000 | 1325.69 |
1724371200000 | 1325.24 |
1724630400000 | 1329.42 |
1724716800000 | 1334.44 |
1724803200000 | 1326.74 |
1724889600000 | 1343.8599 |
1724976000000 | 1350.65 |
1725235200000 | 1350.66 |
1725321600000 | 1324.3699 |
1725408000000 | 1321.64 |
1725494400000 | 1322.35 |
1725580800000 | 1299.92 |
1725840000000 | 1318.76 |
1725926400000 | 1319.9 |
1726012800000 | 1326.99 |
1726099200000 | 1340.05 |
1726185600000 | 1351.59 |
1726444800000 | 1353.42 |
1726531200000 | 1364.06 |
1726617600000 | 1354 |
1726704000000 | 1373.03 |
1726790400000 | 1367.54 |
1727049600000 | 1373.22 |
1727136000000 | 1387.6199 |
1727222400000 | 1385.53 |
1727308800000 | 1383.65 |
1727395200000 | 1380.66 |
1727654400000 | 1375.6 |
1727740800000 | 1376.21 |
1727827200000 | 1383.06 |
1727913600000 | 1376.98 |
1728000000000 | 1394.02 |
1728259200000 | 1371.06 |
1728345600000 | 1390.45 |
1728432000000 | 1403.92 |
1728518400000 | 1406.41 |
1728604800000 | 1405.91 |
1728864000000 | 1407.52 |
1728950400000 | 1408.35 |
1729036800000 | 1415.6199 |
1729123200000 | 1414.15 |
1729209600000 | 1465.53 |
1729468800000 | 1466.94 |
1729555200000 | 1460.59 |
1729641600000 | 1448.29 |
1729728000000 | 1449.58 |
1729814400000 | 1447.33 |
1730073600000 | 1455.33 |
1730160000000 | 1467.1 |
1730246400000 | 1448.44 |
1730332800000 | 1445.03 |
STOXX Global 1800 Media | STOXX Global 1800 | |
---|---|---|
2017 | -4.2084932545017 | 7.9189553508929 |
2018 | -1.1660913926775 | -4.5350910335097 |
2019 | 30.114236573394 | 30.52915109881 |
2020 | 20.009098115186 | 6.7968944433825 |
2021 | 8.9765350265793 | 30.034557547534 |
2022 | -36.187417805679 | -13.050272471624 |
2023 | 26.935747977893 | 19.392561692271 |
2024 | 38.031894139835 | 22.477170981211 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price USD | CH0111518863 | SXW1MDI | SXW1MDI INDEX | .SXW1MDI |
Price EUR | CH0111518855 | SXW1MDIE | SXW1MDIE INDEX | .SXW1MDIE |
Net Return EUR | CH0111518871 | SXW1MDIR | SXW1MDIR INDEX | .SXW1MDIR |
Net Return USD | CH0111518889 | SXW1MDIV | SXW1MDIV INDEX | .SXW1MDIV |
Gross Return EUR | CH0258404638 | SXW1MDGR | .SXW1MDGR | |
Gross Return USD | CH0258404828 | SXW1MDGV | .SXW1MDGV |
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 |
---|---|---|---|
Netflix Inc. | Media | USA | 34.864% |
Walt Disney Co. | Media | USA | 18.747% |
RELX PLC | Media | UK | 9.389% |
SPOTIFY TECHNOLOGY | Media | USA | 6.177% |
TRADE DESK CL.A | Media | USA | 5.782% |
WOLTERS KLUWER | Media | Netherlands | 4.485% |
PUBLICIS GRP | Media | France | 2.709% |
Omnicom Group Inc. | Media | USA | 2.123% |
UMG | Media | Netherlands | 2.044% |
WARNER BROS. DISCOVERY | Media | USA | 1.969% |
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 Media
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.