Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Chemicals
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 ex Europe Chemicals | 636.7 | 621.3 | 18.8 | 4.7 | 209.8 | 1.4 | 33.8 | 0.2 | 8.8 |
STOXX Global 1800 ex Europe | 61,332.9 | 58,148.2 | 48.5 | 16.1 | 3,416.4 | 0.7 | 5.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Chemicals | 100.0 |
---|
Country weighting
USA | 70.2 |
---|---|
Japan | 25.7 |
Canada | 3.5 |
Australia | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Europe Chemicals | 2.8 | 10.0 | 13.5 | 9.4 | 34.1 | N/A | N/A | 13.8 | 3.1 | 6.1 |
STOXX Global 1800 ex Europe | 8.7 | 31.2 | 35.8 | 39.6 | 96.4 | N/A | N/A | 36.4 | 11.9 | 14.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Europe Chemicals | N/A | N/A | 13.2 | 15.5 | 19.3 | N/A | N/A | 0.8 | 0.0 | 0.2 |
STOXX Global 1800 ex Europe | N/A | N/A | 12.9 | 15.9 | 19.0 | N/A | N/A | 2.2 | 0.5 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Europe Chemicals | 0.7 | 0.7 | 0.7 | 0.7 | 0.8 | 11.2 | 11.0 | 10.9 | 11.5 | 12.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Europe Chemicals | 0.5 | 0.7 | 0.7 | 0.7 | 0.8 | -6.3 | -1.8 | -1.7 | -0.8 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Chemicals
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 ex Europe Chemicals | 31.5 | 20.9 | 22.4 | 22.4 | 2.5 | 1.7 | 1.9 | 34.2 |
STOXX Global 1800 ex Europe | 28.1 | 23.4 | 26.1 | 26.1 | 4.2 | 1.6 | 2.7 | 20.6 |
Performance and annual returns
STOXX Global 1800 ex Europe Chemicals | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.47 |
694396800000 | 100.26 |
694656000000 | 100.85 |
694742400000 | 101.31 |
694828800000 | 99.98 |
694915200000 | 102.09 |
695001600000 | 102.86 |
695260800000 | 101.64 |
695347200000 | 103.31 |
695433600000 | 105.8 |
695520000000 | 107.22 |
695606400000 | 106.09 |
695865600000 | 104.95 |
695952000000 | 104.13 |
696038400000 | 105.26 |
696124800000 | 105.78 |
696211200000 | 104.63 |
696470400000 | 105.8 |
696556800000 | 105.04 |
696643200000 | 104.83 |
696729600000 | 106.29 |
696816000000 | 105.38 |
697075200000 | 105.56 |
697161600000 | 104.78 |
697248000000 | 104.99 |
697334400000 | 105.27 |
697420800000 | 104.94 |
697680000000 | 103.68 |
697766400000 | 104.69 |
697852800000 | 105.81 |
697939200000 | 106.71 |
698025600000 | 106.53 |
698284800000 | 106.88 |
698371200000 | 107.13 |
698457600000 | 106.31 |
698544000000 | 107.87 |
698630400000 | 108.54 |
698889600000 | 107.71 |
698976000000 | 106.85 |
699062400000 | 107.62 |
699148800000 | 107.14 |
699235200000 | 106.37 |
699494400000 | 106.99 |
699580800000 | 107.49 |
699667200000 | 107.81 |
699753600000 | 106.8 |
699840000000 | 106.55 |
700099200000 | 105.13 |
700185600000 | 105.45 |
700272000000 | 104.3 |
700358400000 | 104.53 |
700444800000 | 104.16 |
700704000000 | 103.87 |
700790400000 | 103.67 |
700876800000 | 103.02 |
700963200000 | 105.22 |
701049600000 | 106.24 |
701308800000 | 106.95 |
701395200000 | 106.52 |
701481600000 | 105.55 |
701568000000 | 106.1 |
701654400000 | 104.31 |
701913600000 | 104.41 |
702000000000 | 104.14 |
702086400000 | 102.13 |
702172800000 | 100.23 |
702259200000 | 99.26 |
702518400000 | 100.55 |
702604800000 | 97.87 |
702691200000 | 96.39 |
702777600000 | 95.95 |
702864000000 | 100.17 |
703123200000 | 100.38 |
703209600000 | 101.32 |
703296000000 | 104.36 |
703382400000 | 103.55 |
703468800000 | 102.96 |
703728000000 | 103.73 |
703814400000 | 104.24 |
703900800000 | 103.37 |
703987200000 | 104.84 |
704073600000 | 103.58 |
704332800000 | 103.94 |
704419200000 | 104.86 |
704505600000 | 106.03 |
704592000000 | 107.21 |
704678400000 | 106.07 |
704937600000 | 106.75 |
705024000000 | 106.04 |
705110400000 | 106.04 |
705196800000 | 107.3 |
705283200000 | 107.44 |
705542400000 | 108.32 |
705628800000 | 107.13 |
705715200000 | 107.83 |
705801600000 | 107.46 |
705888000000 | 107.09 |
706147200000 | 105.97 |
706233600000 | 107.49 |
706320000000 | 108.13 |
706406400000 | 107.87 |
706492800000 | 107.56 |
706752000000 | 108.14 |
706838400000 | 106.77 |
706924800000 | 107.53 |
707011200000 | 108.08 |
707097600000 | 108.11 |
707356800000 | 108.29 |
707443200000 | 108.89 |
707529600000 | 108.4 |
707616000000 | 107.37 |
707702400000 | 106.67 |
707961600000 | 105.97 |
708048000000 | 105.88 |
708134400000 | 105.88 |
708220800000 | 105.43 |
708307200000 | 104.83 |
708566400000 | 103.58 |
708652800000 | 102.74 |
708739200000 | 101.42 |
708825600000 | 99.13 |
708912000000 | 100.24 |
709171200000 | 98.37 |
709257600000 | 98.82 |
709344000000 | 97.66 |
709430400000 | 97.02 |
709516800000 | 96.84 |
709776000000 | 95.52 |
709862400000 | 96.52 |
709948800000 | 97.47 |
710035200000 | 97.97 |
710121600000 | 97.89 |
710380800000 | 97.53 |
710467200000 | 94.45 |
710553600000 | 95.07 |
710640000000 | 97.16 |
710726400000 | 96.07 |
710985600000 | 95.01 |
711072000000 | 95.55 |
711158400000 | 95.2 |
711244800000 | 95.41 |
711331200000 | 93.21 |
711590400000 | 92.92 |
711676800000 | 93.38 |
711763200000 | 92.18 |
711849600000 | 92.91 |
711936000000 | 91.97 |
712195200000 | 91.39 |
712281600000 | 91.18 |
712368000000 | 92.19 |
712454400000 | 93.93 |
712540800000 | 95.27 |
712800000000 | 94.1 |
712886400000 | 93.44 |
712972800000 | 93.72 |
713059200000 | 93.72 |
713145600000 | 91.69 |
713404800000 | 91.3 |
713491200000 | 90.59 |
713577600000 | 89.41 |
713664000000 | 88.62 |
713750400000 | 90.3 |
714009600000 | 90.05 |
714096000000 | 88.84 |
714182400000 | 88.76 |
714268800000 | 89.54 |
714355200000 | 90.59 |
714614400000 | 88.64 |
714700800000 | 88.34 |
714787200000 | 89.35 |
714873600000 | 91.79 |
714960000000 | 93.6 |
715219200000 | 93.39 |
715305600000 | 91.52 |
715392000000 | 92 |
715478400000 | 94.52 |
715564800000 | 93.62 |
715824000000 | 92.97 |
715910400000 | 91.78 |
715996800000 | 94.23 |
716083200000 | 94.4 |
716169600000 | 94.7 |
716428800000 | 99.92 |
716515200000 | 99.44 |
716601600000 | 102.74 |
716688000000 | 99.28 |
716774400000 | 103.53 |
717033600000 | 101.14 |
717120000000 | 103.87 |
717206400000 | 102.74 |
717292800000 | 103.69 |
717379200000 | 102.41 |
717638400000 | 100.27 |
717724800000 | 97.35 |
717811200000 | 96.2 |
717897600000 | 95.95 |
717984000000 | 96.11 |
718243200000 | 94.15 |
718329600000 | 95.66 |
718416000000 | 95.52 |
718502400000 | 98.27 |
718588800000 | 98.35 |
718848000000 | 100.22 |
718934400000 | 98.93 |
719020800000 | 97.83 |
719107200000 | 97.69 |
719193600000 | 99.75 |
719452800000 | 99.56 |
719539200000 | 101.04 |
719625600000 | 99.83 |
719712000000 | 100.87 |
719798400000 | 102.92 |
720057600000 | 102.95 |
720144000000 | 102.57 |
720230400000 | 103.57 |
720316800000 | 103.53 |
720403200000 | 102.72 |
720662400000 | 105.39 |
720748800000 | 105.18 |
720835200000 | 105.72 |
720921600000 | 106.32 |
721008000000 | 105.6 |
721267200000 | 105.38 |
721353600000 | 105 |
721440000000 | 104.93 |
721526400000 | 103.71 |
721612800000 | 102.1 |
721872000000 | 102.6 |
721958400000 | 102.31 |
722044800000 | 104.49 |
722131200000 | 103.72 |
722217600000 | 104.57 |
722476800000 | 104.89 |
722563200000 | 106.24 |
722649600000 | 105.78 |
722736000000 | 105.68 |
722822400000 | 107.89 |
723081600000 | 107.81 |
723168000000 | 107.01 |
723254400000 | 106.92 |
723340800000 | 107.15 |
723427200000 | 107.64 |
723686400000 | 106.52 |
723772800000 | 106.28 |
723859200000 | 106.62 |
723945600000 | 107.08 |
724032000000 | 107.4 |
724291200000 | 106.09 |
724377600000 | 106.88 |
724464000000 | 104.98 |
724550400000 | 106.71 |
724636800000 | 108.58 |
724896000000 | 107.88 |
724982400000 | 108.24 |
725068800000 | 108.19 |
725155200000 | 108.47 |
725241600000 | 108.44 |
725500800000 | 108.06 |
725587200000 | 108.93 |
725673600000 | 108.96 |
725760000000 | 108.59 |
725846400000 | 108.59 |
726105600000 | 110.11 |
726192000000 | 109.72 |
726278400000 | 109.91 |
726364800000 | 109.5 |
726451200000 | 108.94 |
726710400000 | 106.84 |
726796800000 | 106.81 |
726883200000 | 105.93 |
726969600000 | 105.13 |
727056000000 | 106.26 |
727315200000 | 105.48 |
727401600000 | 105.23 |
727488000000 | 104.81 |
727574400000 | 104.86 |
727660800000 | 102.98 |
727920000000 | 102.27 |
728006400000 | 103.71 |
728092800000 | 104.51 |
728179200000 | 105.33 |
728265600000 | 107.25 |
728524800000 | 109.51 |
728611200000 | 110.52 |
728697600000 | 111.53 |
728784000000 | 112.78 |
728870400000 | 115.15 |
729129600000 | 115.46 |
729216000000 | 114.92 |
729302400000 | 115.32 |
729388800000 | 115.79 |
729475200000 | 114.59 |
729734400000 | 115.68 |
729820800000 | 111.42 |
729907200000 | 111.4 |
729993600000 | 111.34 |
730080000000 | 112.85 |
730339200000 | 112.34 |
730425600000 | 111.84 |
730512000000 | 111.55 |
730598400000 | 113.06 |
730684800000 | 112.99 |
730944000000 | 112.48 |
731030400000 | 112.35 |
731116800000 | 113.43 |
731203200000 | 112.25 |
731289600000 | 113.91 |
731548800000 | 118.01 |
731635200000 | 117.84 |
731721600000 | 117.75 |
731808000000 | 117.13 |
731894400000 | 116.66 |
732153600000 | 117.01 |
732240000000 | 116.58 |
732326400000 | 116.11 |
732412800000 | 117.52 |
732499200000 | 116.45 |
732758400000 | 116.69 |
732844800000 | 116.27 |
732931200000 | 116.22 |
733017600000 | 117.05 |
733104000000 | 118.12 |
733363200000 | 118.51 |
733449600000 | 118.03 |
733536000000 | 117.28 |
733622400000 | 116.41 |
733708800000 | 118.31 |
733968000000 | 120.73 |
734054400000 | 120.66 |
734140800000 | 122.05 |
734227200000 | 121.05 |
734313600000 | 120.77 |
734572800000 | 120.26 |
734659200000 | 121.13 |
734745600000 | 121.45 |
734832000000 | 123.47 |
734918400000 | 125.59 |
735177600000 | 123.74 |
735264000000 | 123.21 |
735350400000 | 122.77 |
735436800000 | 122.75 |
735523200000 | 121.45 |
735782400000 | 120.6 |
735868800000 | 122.48 |
735955200000 | 122.47 |
736041600000 | 123.15 |
736128000000 | 124.55 |
736387200000 | 124.45 |
736473600000 | 124.4 |
736560000000 | 124.79 |
736646400000 | 123.57 |
736732800000 | 124.6 |
736992000000 | 126.93 |
737078400000 | 127.16 |
737164800000 | 126.49 |
737251200000 | 127.38 |
737337600000 | 126.11 |
737596800000 | 126.35 |
737683200000 | 126.16 |
737769600000 | 128.42 |
737856000000 | 127.87 |
737942400000 | 128.48 |
738201600000 | 129.92 |
738288000000 | 130.67 |
738374400000 | 131.79 |
738460800000 | 131.13 |
738547200000 | 130.18 |
738806400000 | 129.64 |
738892800000 | 130.05 |
738979200000 | 130.45 |
739065600000 | 130.51 |
739152000000 | 131.71 |
739411200000 | 131.07 |
739497600000 | 130.6 |
739584000000 | 131.42 |
739670400000 | 131.01 |
739756800000 | 130.3 |
740016000000 | 130.24 |
740102400000 | 128.92 |
740188800000 | 128.98 |
740275200000 | 128.74 |
740361600000 | 128.71 |
740620800000 | 127.07 |
740707200000 | 128.35 |
740793600000 | 128.03 |
740880000000 | 130.37 |
740966400000 | 131.33 |
741225600000 | 131.6 |
741312000000 | 129.22 |
741398400000 | 130.74 |
741484800000 | 129.68 |
741571200000 | 128.63 |
741830400000 | 128.36 |
741916800000 | 128.29 |
742003200000 | 129.21 |
742089600000 | 129.48 |
742176000000 | 130.88 |
742435200000 | 132.28 |
742521600000 | 132.99 |
742608000000 | 134.15 |
742694400000 | 135.22 |
742780800000 | 134.52 |
743040000000 | 132.88 |
743126400000 | 132 |
743212800000 | 132.1 |
743299200000 | 133.88 |
743385600000 | 133.69 |
743644800000 | 135.32 |
743731200000 | 136.14 |
743817600000 | 134.43 |
743904000000 | 138.18 |
743990400000 | 140.36 |
744249600000 | 138.44 |
744336000000 | 137.08 |
744422400000 | 136.47 |
744508800000 | 136.5 |
744595200000 | 134.59 |
744854400000 | 136.59 |
744940800000 | 138.14 |
745027200000 | 140.68 |
745113600000 | 139.11 |
745200000000 | 141.4 |
745459200000 | 140.81 |
745545600000 | 140.91 |
745632000000 | 139.19 |
745718400000 | 136.69 |
745804800000 | 136.07 |
746064000000 | 137.03 |
746150400000 | 136.63 |
746236800000 | 137.37 |
746323200000 | 137.23 |
746409600000 | 137.06 |
746668800000 | 137.65 |
746755200000 | 137.56 |
746841600000 | 135.57 |
746928000000 | 134.43 |
747014400000 | 133.75 |
747273600000 | 132.88 |
747360000000 | 131.63 |
747446400000 | 131.53 |
747532800000 | 129.91 |
747619200000 | 129.42 |
747878400000 | 130.62 |
747964800000 | 129.49 |
748051200000 | 129.21 |
748137600000 | 129.62 |
748224000000 | 130.19 |
748483200000 | 128.94 |
748569600000 | 128.93 |
748656000000 | 127.83 |
748742400000 | 128.97 |
748828800000 | 128.46 |
749088000000 | 127.87 |
749174400000 | 127.01 |
749260800000 | 126.26 |
749347200000 | 127.71 |
749433600000 | 128.23 |
749692800000 | 127.7 |
749779200000 | 128.48 |
749865600000 | 128.84 |
749952000000 | 129.05 |
750038400000 | 128.8 |
750297600000 | 127.62 |
750384000000 | 126.76 |
750470400000 | 126.87 |
750556800000 | 127 |
750643200000 | 127.37 |
750902400000 | 129.08 |
750988800000 | 129.6 |
751075200000 | 129.34 |
751161600000 | 129.25 |
751248000000 | 129.97 |
751507200000 | 130.75 |
751593600000 | 130.81 |
751680000000 | 129.45 |
751766400000 | 128.51 |
751852800000 | 130.55 |
752112000000 | 131.53 |
752198400000 | 132.49 |
752284800000 | 130.8 |
752371200000 | 129.55 |
752457600000 | 128.43 |
752716800000 | 128.5 |
752803200000 | 127.01 |
752889600000 | 127.38 |
752976000000 | 128.07 |
753062400000 | 129.29 |
753321600000 | 128.97 |
753408000000 | 130.31 |
753494400000 | 129.14 |
753580800000 | 130.15 |
753667200000 | 129.13 |
753926400000 | 126.73 |
754012800000 | 126.3 |
754099200000 | 125.37 |
754185600000 | 126.01 |
754272000000 | 125.02 |
754531200000 | 122.65 |
754617600000 | 123.76 |
754704000000 | 127.1 |
754790400000 | 127.78 |
754876800000 | 127.29 |
755136000000 | 124.18 |
755222400000 | 124.33 |
755308800000 | 123.49 |
755395200000 | 124.61 |
755481600000 | 124.44 |
755740800000 | 126.53 |
755827200000 | 126.7 |
755913600000 | 126.67 |
756000000000 | 127.32 |
756086400000 | 127.72 |
756345600000 | 125.75 |
756432000000 | 125.15 |
756518400000 | 125.37 |
756604800000 | 124.51 |
756691200000 | 123.77 |
756950400000 | 123.81 |
757036800000 | 124.39 |
757123200000 | 126.35 |
757209600000 | 126.78 |
757296000000 | 127.18 |
757555200000 | 127.44 |
757641600000 | 127.82 |
757728000000 | 129.36 |
757814400000 | 131.05 |
757900800000 | 129.93 |
758160000000 | 132.32 |
758246400000 | 132.85 |
758332800000 | 133.21 |
758419200000 | 133.58 |
758505600000 | 135.93 |
758764800000 | 135.66 |
758851200000 | 136.24 |
758937600000 | 137.78 |
759024000000 | 137.97 |
759110400000 | 140.19 |
759369600000 | 136.76 |
759456000000 | 137.01 |
759542400000 | 138.55 |
759628800000 | 138.35 |
759715200000 | 139.18 |
759974400000 | 142.88 |
760060800000 | 144.27 |
760147200000 | 143.83 |
760233600000 | 143.84 |
760320000000 | 143.14 |
760579200000 | 143.38 |
760665600000 | 144.52 |
760752000000 | 144.72 |
760838400000 | 144.48 |
760924800000 | 144.53 |
761184000000 | 143.7 |
761270400000 | 143.22 |
761356800000 | 143.6 |
761443200000 | 143.22 |
761529600000 | 142.52 |
761788800000 | 142.99 |
761875200000 | 142.53 |
761961600000 | 142.76 |
762048000000 | 141.39 |
762134400000 | 141.73 |
762393600000 | 142.55 |
762480000000 | 143.23 |
762566400000 | 141.24 |
762652800000 | 140.55 |
762739200000 | 142.32 |
762998400000 | 143.16 |
763084800000 | 143.01 |
763171200000 | 142.01 |
763257600000 | 141.02 |
763344000000 | 142.26 |
763603200000 | 144.24 |
763689600000 | 145.44 |
763776000000 | 146.75 |
763862400000 | 148.36 |
763948800000 | 148.82 |
764208000000 | 147.6 |
764294400000 | 146.9 |
764380800000 | 146.72 |
764467200000 | 145.18 |
764553600000 | 144.46 |
764812800000 | 145 |
764899200000 | 142.48 |
764985600000 | 140.62 |
765072000000 | 138.62 |
765158400000 | 140.25 |
765417600000 | 139.48 |
765504000000 | 143.65 |
765590400000 | 144.68 |
765676800000 | 145.75 |
765763200000 | 145.99 |
766022400000 | 147.72 |
766108800000 | 146.77 |
766195200000 | 146.33 |
766281600000 | 146.74 |
766368000000 | 147.7 |
766627200000 | 147.07 |
766713600000 | 145.52 |
766800000000 | 143.04 |
766886400000 | 141.94 |
766972800000 | 142.34 |
767232000000 | 143.87 |
767318400000 | 144.38 |
767404800000 | 145.12 |
767491200000 | 144.75 |
767577600000 | 143.95 |
767836800000 | 144.16 |
767923200000 | 143.94 |
768009600000 | 144.16 |
768096000000 | 145.04 |
768182400000 | 145.21 |
768441600000 | 143.77 |
768528000000 | 144.93 |
768614400000 | 145.18 |
768700800000 | 145.44 |
768787200000 | 145.45 |
769046400000 | 145.85 |
769132800000 | 145.34 |
769219200000 | 145.6 |
769305600000 | 146.21 |
769392000000 | 145.56 |
769651200000 | 145.65 |
769737600000 | 147.51 |
769824000000 | 147.16 |
769910400000 | 147.15 |
769996800000 | 147.66 |
770256000000 | 148.96 |
770342400000 | 148.33 |
770428800000 | 148.72 |
770515200000 | 148.87 |
770601600000 | 149.81 |
770860800000 | 149.59 |
770947200000 | 149.95 |
771033600000 | 149.97 |
771120000000 | 150.98 |
771206400000 | 151.46 |
771465600000 | 151.08 |
771552000000 | 150.68 |
771638400000 | 149.8 |
771724800000 | 150.5 |
771811200000 | 148.58 |
772070400000 | 145.87 |
772156800000 | 144.06 |
772243200000 | 144.36 |
772329600000 | 145.21 |
772416000000 | 142 |
772675200000 | 141.56 |
772761600000 | 142.01 |
772848000000 | 144.28 |
772934400000 | 143.59 |
773020800000 | 143.87 |
773280000000 | 143.72 |
773366400000 | 142.79 |
773452800000 | 142.97 |
773539200000 | 142.53 |
773625600000 | 142.72 |
773884800000 | 139.08 |
773971200000 | 138.79 |
774057600000 | 139.92 |
774144000000 | 141.89 |
774230400000 | 143.65 |
774489600000 | 143.33 |
774576000000 | 145.57 |
774662400000 | 144.63 |
774748800000 | 146.45 |
774835200000 | 146.31 |
775094400000 | 145 |
775180800000 | 145.59 |
775267200000 | 144.31 |
775353600000 | 145.43 |
775440000000 | 145.66 |
775699200000 | 145.94 |
775785600000 | 146.5 |
775872000000 | 146.43 |
775958400000 | 148.87 |
776044800000 | 148.12 |
776304000000 | 147.6 |
776390400000 | 148.38 |
776476800000 | 147.97 |
776563200000 | 149.12 |
776649600000 | 146.99 |
776908800000 | 147.48 |
776995200000 | 148.98 |
777081600000 | 148.82 |
777168000000 | 148.47 |
777254400000 | 147.15 |
777513600000 | 145.52 |
777600000000 | 145.9 |
777686400000 | 147.4 |
777772800000 | 147.13 |
777859200000 | 150.65 |
778118400000 | 152.16 |
778204800000 | 152.77 |
778291200000 | 152.69 |
778377600000 | 152.09 |
778464000000 | 150.38 |
778723200000 | 149.89 |
778809600000 | 149.27 |
778896000000 | 147.91 |
778982400000 | 148.62 |
779068800000 | 147.04 |
779328000000 | 147.23 |
779414400000 | 147.66 |
779500800000 | 146.99 |
779587200000 | 148.51 |
779673600000 | 147.84 |
779932800000 | 148.47 |
780019200000 | 148.25 |
780105600000 | 147.9 |
780192000000 | 147.3 |
780278400000 | 147.72 |
780537600000 | 147.84 |
780624000000 | 147.37 |
780710400000 | 149.51 |
780796800000 | 149.16 |
780883200000 | 149 |
781142400000 | 148.03 |
781228800000 | 145.56 |
781315200000 | 144.93 |
781401600000 | 144.34 |
781488000000 | 144.56 |
781747200000 | 145.13 |
781833600000 | 146.27 |
781920000000 | 147.34 |
782006400000 | 147.7 |
782092800000 | 148.36 |
782352000000 | 146.79 |
782438400000 | 146.39 |
782524800000 | 146.2 |
782611200000 | 145.8 |
782697600000 | 145.63 |
782956800000 | 144.44 |
783043200000 | 143.84 |
783129600000 | 143.17 |
783216000000 | 144.53 |
783302400000 | 146.23 |
783561600000 | 146.13 |
783648000000 | 143.59 |
783734400000 | 143.13 |
783820800000 | 143.23 |
783907200000 | 142.41 |
784166400000 | 142.11 |
784252800000 | 142.4 |
784339200000 | 143.07 |
784425600000 | 142.42 |
784512000000 | 141.62 |
784771200000 | 142.68 |
784857600000 | 144 |
784944000000 | 143.57 |
785030400000 | 143.91 |
785116800000 | 143 |
785376000000 | 141.64 |
785462400000 | 138.55 |
785548800000 | 137.85 |
785635200000 | 137.48 |
785721600000 | 137.95 |
785980800000 | 139.19 |
786067200000 | 139.79 |
786153600000 | 141.5 |
786240000000 | 140.16 |
786326400000 | 140.58 |
786585600000 | 140.44 |
786672000000 | 140.8 |
786758400000 | 139.74 |
786844800000 | 139.08 |
786931200000 | 138.77 |
787190400000 | 138.84 |
787276800000 | 138.53 |
787363200000 | 139.95 |
787449600000 | 140.76 |
787536000000 | 141.64 |
787795200000 | 141.35 |
787881600000 | 141.46 |
787968000000 | 142.47 |
788054400000 | 143.15 |
788140800000 | 143.79 |
788400000000 | 144.24 |
788486400000 | 144.26 |
788572800000 | 143.93 |
788659200000 | 142.17 |
788745600000 | 142.45 |
789004800000 | 142.84 |
789091200000 | 141.79 |
789177600000 | 142.15 |
789264000000 | 141.66 |
789350400000 | 142.89 |
789609600000 | 141.28 |
789696000000 | 141.67 |
789782400000 | 142.08 |
789868800000 | 141.3 |
789955200000 | 141.74 |
790214400000 | 142.12 |
790300800000 | 141.41 |
790387200000 | 141.23 |
790473600000 | 139.12 |
790560000000 | 136.74 |
790819200000 | 133.73 |
790905600000 | 134.41 |
790992000000 | 135.5 |
791078400000 | 133.8 |
791164800000 | 131.95 |
791424000000 | 130.25 |
791510400000 | 131.5 |
791596800000 | 132.04 |
791683200000 | 131.94 |
791769600000 | 133.76 |
792028800000 | 135.02 |
792115200000 | 135.71 |
792201600000 | 134.71 |
792288000000 | 134.4 |
792374400000 | 134.22 |
792633600000 | 134.96 |
792720000000 | 133.52 |
792806400000 | 133.81 |
792892800000 | 131.72 |
792979200000 | 131.35 |
793238400000 | 130.19 |
793324800000 | 130.9 |
793411200000 | 130.52 |
793497600000 | 130.58 |
793584000000 | 130.06 |
793843200000 | 128.68 |
793929600000 | 129.97 |
794016000000 | 128.62 |
794102400000 | 128.17 |
794188800000 | 127.78 |
794448000000 | 127.35 |
794534400000 | 126.45 |
794620800000 | 126.14 |
794707200000 | 127.36 |
794793600000 | 129.7 |
795052800000 | 129.31 |
795139200000 | 129.97 |
795225600000 | 130.31 |
795312000000 | 130.23 |
795398400000 | 131.18 |
795657600000 | 131.41 |
795744000000 | 131.41 |
795830400000 | 130.18 |
795916800000 | 130.71 |
796003200000 | 132.29 |
796262400000 | 131.94 |
796348800000 | 133.49 |
796435200000 | 134.01 |
796521600000 | 137.21 |
796608000000 | 135.89 |
796867200000 | 132.78 |
796953600000 | 134.56 |
797040000000 | 136.02 |
797126400000 | 136.78 |
797212800000 | 135.23 |
797472000000 | 139.32 |
797558400000 | 138.95 |
797644800000 | 139.24 |
797731200000 | 137.66 |
797817600000 | 137.76 |
798076800000 | 136.98 |
798163200000 | 136.07 |
798249600000 | 138.16 |
798336000000 | 139.61 |
798422400000 | 140.49 |
798681600000 | 140.78 |
798768000000 | 141.36 |
798854400000 | 140.18 |
798940800000 | 142.34 |
799027200000 | 142.08 |
799286400000 | 143.9 |
799372800000 | 144.07 |
799459200000 | 143.71 |
799545600000 | 143.18 |
799632000000 | 144.18 |
799891200000 | 143.97 |
799977600000 | 144.52 |
800064000000 | 144.17 |
800150400000 | 146.32 |
800236800000 | 147.05 |
800496000000 | 146.71 |
800582400000 | 147.66 |
800668800000 | 146.39 |
800755200000 | 144.15 |
800841600000 | 144.21 |
801100800000 | 142.53 |
801187200000 | 144.3 |
801273600000 | 143.97 |
801360000000 | 140.62 |
801446400000 | 139.27 |
801705600000 | 139.47 |
801792000000 | 139.56 |
801878400000 | 140.84 |
801964800000 | 140.25 |
802051200000 | 139.63 |
802310400000 | 139.56 |
802396800000 | 139.97 |
802483200000 | 139.77 |
802569600000 | 137.83 |
802656000000 | 136 |
802915200000 | 134.9 |
803001600000 | 133.3 |
803088000000 | 132.36 |
803174400000 | 133.91 |
803260800000 | 133.99 |
803520000000 | 134.95 |
803606400000 | 134.06 |
803692800000 | 133.9 |
803779200000 | 135.87 |
803865600000 | 136.21 |
804124800000 | 135.39 |
804211200000 | 134.07 |
804297600000 | 134.32 |
804384000000 | 133.58 |
804470400000 | 133.91 |
804729600000 | 133.78 |
804816000000 | 135.05 |
804902400000 | 135.43 |
804988800000 | 137.36 |
805075200000 | 142.6 |
805334400000 | 143.56 |
805420800000 | 144.01 |
805507200000 | 145.1 |
805593600000 | 143.7 |
805680000000 | 142.42 |
805939200000 | 143.43 |
806025600000 | 142.39 |
806112000000 | 139.24 |
806198400000 | 139.7 |
806284800000 | 140.53 |
806544000000 | 141.38 |
806630400000 | 141.04 |
806716800000 | 139.16 |
806803200000 | 138.96 |
806889600000 | 138.72 |
807148800000 | 138.95 |
807235200000 | 136.85 |
807321600000 | 137.87 |
807408000000 | 137.99 |
807494400000 | 137.73 |
807753600000 | 139.39 |
807840000000 | 139.75 |
807926400000 | 139.26 |
808012800000 | 139.39 |
808099200000 | 140.59 |
808358400000 | 141.16 |
808444800000 | 143.83 |
808531200000 | 145.31 |
808617600000 | 145.01 |
808704000000 | 145.11 |
808963200000 | 145.32 |
809049600000 | 146.14 |
809136000000 | 145.65 |
809222400000 | 144.97 |
809308800000 | 144.77 |
809568000000 | 144.45 |
809654400000 | 145.23 |
809740800000 | 144.09 |
809827200000 | 145.14 |
809913600000 | 145.58 |
810172800000 | 145.13 |
810259200000 | 145.01 |
810345600000 | 146.09 |
810432000000 | 146.51 |
810518400000 | 148.33 |
810777600000 | 149.72 |
810864000000 | 150.37 |
810950400000 | 151.54 |
811036800000 | 152.54 |
811123200000 | 151.49 |
811382400000 | 150.02 |
811468800000 | 149.5 |
811555200000 | 146.99 |
811641600000 | 144.08 |
811728000000 | 142.32 |
811987200000 | 142.72 |
812073600000 | 143.25 |
812160000000 | 142.84 |
812246400000 | 143.59 |
812332800000 | 144.65 |
812592000000 | 142.55 |
812678400000 | 142.72 |
812764800000 | 142.16 |
812851200000 | 143.82 |
812937600000 | 144 |
813196800000 | 142.92 |
813283200000 | 143.13 |
813369600000 | 143.11 |
813456000000 | 143.09 |
813542400000 | 142.72 |
813801600000 | 143.45 |
813888000000 | 143.73 |
813974400000 | 142.7 |
814060800000 | 142.23 |
814147200000 | 141.76 |
814406400000 | 140.43 |
814492800000 | 140.24 |
814579200000 | 137.91 |
814665600000 | 136.6 |
814752000000 | 137.21 |
815011200000 | 137.61 |
815097600000 | 137.71 |
815184000000 | 137.9 |
815270400000 | 139.34 |
815356800000 | 139.77 |
815616000000 | 140.02 |
815702400000 | 140.11 |
815788800000 | 140.89 |
815875200000 | 141.37 |
815961600000 | 141.54 |
816220800000 | 140.97 |
816307200000 | 141.74 |
816393600000 | 141.48 |
816480000000 | 140.76 |
816566400000 | 141.72 |
816825600000 | 142.76 |
816912000000 | 143.36 |
816998400000 | 145.36 |
817084800000 | 145.56 |
817171200000 | 145.24 |
817430400000 | 147.75 |
817516800000 | 147.63 |
817603200000 | 147.79 |
817689600000 | 148.49 |
817776000000 | 149.67 |
818035200000 | 150.23 |
818121600000 | 149.86 |
818208000000 | 150.96 |
818294400000 | 151.05 |
818380800000 | 151.04 |
818640000000 | 151.22 |
818726400000 | 150.57 |
818812800000 | 151.04 |
818899200000 | 150.38 |
818985600000 | 149.41 |
819244800000 | 147.06 |
819331200000 | 147.86 |
819417600000 | 147.97 |
819504000000 | 149.42 |
819590400000 | 149.18 |
819849600000 | 149.36 |
819936000000 | 150.65 |
820022400000 | 150.17 |
820108800000 | 150.17 |
820195200000 | 150.66 |
820454400000 | 150.74 |
820540800000 | 151.32 |
820627200000 | 152.37 |
820713600000 | 152.71 |
820800000000 | 152.1 |
821059200000 | 151.5 |
821145600000 | 151.66 |
821232000000 | 149.57 |
821318400000 | 149.79 |
821404800000 | 150.68 |
821664000000 | 150.45 |
821750400000 | 152.47 |
821836800000 | 153.24 |
821923200000 | 152.64 |
822009600000 | 154.74 |
822268800000 | 155.19 |
822355200000 | 154.64 |
822441600000 | 156.46 |
822528000000 | 156.98 |
822614400000 | 159.43 |
822873600000 | 159.06 |
822960000000 | 161.73 |
823046400000 | 162.32 |
823132800000 | 164.16 |
823219200000 | 163.92 |
823478400000 | 163.65 |
823564800000 | 165.04 |
823651200000 | 165.54 |
823737600000 | 165.62 |
823824000000 | 164.81 |
824083200000 | 166.48 |
824169600000 | 165.76 |
824256000000 | 165.08 |
824342400000 | 165.7 |
824428800000 | 163.64 |
824688000000 | 163.42 |
824774400000 | 160.86 |
824860800000 | 161.59 |
824947200000 | 162.79 |
825033600000 | 163.54 |
825292800000 | 163.05 |
825379200000 | 162.6 |
825465600000 | 162.97 |
825552000000 | 163.25 |
825638400000 | 164.35 |
825897600000 | 166.01 |
825984000000 | 165.75 |
826070400000 | 165.66 |
826156800000 | 164.55 |
826243200000 | 163.47 |
826502400000 | 165.4 |
826588800000 | 165.61 |
826675200000 | 165.69 |
826761600000 | 166.24 |
826848000000 | 166.83 |
827107200000 | 168.6 |
827193600000 | 169.21 |
827280000000 | 167.99 |
827366400000 | 169.06 |
827452800000 | 169.04 |
827712000000 | 169.58 |
827798400000 | 169.41 |
827884800000 | 169.71 |
827971200000 | 169.59 |
828057600000 | 169.64 |
828316800000 | 171.27 |
828403200000 | 170.88 |
828489600000 | 170.99 |
828576000000 | 170.89 |
828662400000 | 171.39 |
828921600000 | 169.79 |
829008000000 | 171.66 |
829094400000 | 170.77 |
829180800000 | 170.56 |
829267200000 | 172.04 |
829526400000 | 174.15 |
829612800000 | 174.69 |
829699200000 | 173.48 |
829785600000 | 173.79 |
829872000000 | 174.6 |
830131200000 | 175.45 |
830217600000 | 175.33 |
830304000000 | 174.55 |
830390400000 | 174.95 |
830476800000 | 174.52 |
830736000000 | 175.08 |
830822400000 | 175.5 |
830908800000 | 175.2 |
830995200000 | 173.5 |
831081600000 | 173.42 |
831340800000 | 173.45 |
831427200000 | 171.48 |
831513600000 | 171.35 |
831600000000 | 170.79 |
831686400000 | 171.02 |
831945600000 | 171.9 |
832032000000 | 172.87 |
832118400000 | 172.94 |
832204800000 | 173.68 |
832291200000 | 173.2 |
832550400000 | 173.71 |
832636800000 | 175.34 |
832723200000 | 174.5 |
832809600000 | 172.45 |
832896000000 | 172.39 |
833155200000 | 172.19 |
833241600000 | 172.71 |
833328000000 | 171.17 |
833414400000 | 171.1 |
833500800000 | 168.9 |
833760000000 | 168.15 |
833846400000 | 169.51 |
833932800000 | 169.23 |
834019200000 | 167.43 |
834105600000 | 168.11 |
834364800000 | 167.72 |
834451200000 | 167.31 |
834537600000 | 168.29 |
834624000000 | 167.66 |
834710400000 | 167.31 |
834969600000 | 166.33 |
835056000000 | 165.85 |
835142400000 | 165.76 |
835228800000 | 167.02 |
835315200000 | 167.92 |
835574400000 | 168.03 |
835660800000 | 166.84 |
835747200000 | 165.12 |
835833600000 | 163.45 |
835920000000 | 163.76 |
836179200000 | 165.39 |
836265600000 | 164.59 |
836352000000 | 164.06 |
836438400000 | 163.89 |
836524800000 | 162.45 |
836784000000 | 161.22 |
836870400000 | 161.82 |
836956800000 | 161.86 |
837043200000 | 160.67 |
837129600000 | 159.35 |
837388800000 | 156.57 |
837475200000 | 153.15 |
837561600000 | 152.72 |
837648000000 | 154 |
837734400000 | 153.55 |
837993600000 | 151.01 |
838080000000 | 151.06 |
838166400000 | 150.62 |
838252800000 | 151.95 |
838339200000 | 153.9 |
838598400000 | 152.73 |
838684800000 | 153.35 |
838771200000 | 153.82 |
838857600000 | 155.09 |
838944000000 | 156.24 |
839203200000 | 157.33 |
839289600000 | 157.56 |
839376000000 | 157.06 |
839462400000 | 157.39 |
839548800000 | 156.09 |
839808000000 | 157.21 |
839894400000 | 156.84 |
839980800000 | 157.79 |
840067200000 | 157.73 |
840153600000 | 158.79 |
840412800000 | 159.12 |
840499200000 | 160.04 |
840585600000 | 159.62 |
840672000000 | 161.22 |
840758400000 | 159.31 |
841017600000 | 158.04 |
841104000000 | 158.24 |
841190400000 | 156.99 |
841276800000 | 156.3 |
841363200000 | 155.3 |
841622400000 | 155.47 |
841708800000 | 155.94 |
841795200000 | 155.68 |
841881600000 | 155.95 |
841968000000 | 156.74 |
842227200000 | 158.74 |
842313600000 | 160.12 |
842400000000 | 160.27 |
842486400000 | 160.44 |
842572800000 | 161.8 |
842832000000 | 161.79 |
842918400000 | 163.86 |
843004800000 | 163.76 |
843091200000 | 163.23 |
843177600000 | 162.49 |
843436800000 | 162.13 |
843523200000 | 161.69 |
843609600000 | 162.07 |
843696000000 | 163.97 |
843782400000 | 165.16 |
844041600000 | 164.32 |
844128000000 | 165.29 |
844214400000 | 165.84 |
844300800000 | 165.43 |
844387200000 | 166.35 |
844646400000 | 165.57 |
844732800000 | 165.29 |
844819200000 | 164.1 |
844905600000 | 164.93 |
844992000000 | 165.39 |
845251200000 | 164.92 |
845337600000 | 166.52 |
845424000000 | 166.14 |
845510400000 | 167.27 |
845596800000 | 168.22 |
845856000000 | 166.8 |
845942400000 | 166.72 |
846028800000 | 164 |
846115200000 | 162.39 |
846201600000 | 161.81 |
846460800000 | 160.97 |
846547200000 | 161.07 |
846633600000 | 159.71 |
846720000000 | 160.67 |
846806400000 | 161.51 |
847065600000 | 161.25 |
847152000000 | 162.62 |
847238400000 | 164.51 |
847324800000 | 164.7 |
847411200000 | 164.57 |
847670400000 | 163.42 |
847756800000 | 166.58 |
847843200000 | 165.31 |
847929600000 | 166.36 |
848016000000 | 166.02 |
848275200000 | 164.26 |
848361600000 | 164.6 |
848448000000 | 163.94 |
848534400000 | 164.11 |
848620800000 | 165.09 |
848880000000 | 166.15 |
848966400000 | 168.17 |
849052800000 | 167.16 |
849139200000 | 166.91 |
849225600000 | 166.94 |
849484800000 | 168.52 |
849571200000 | 169.4 |
849657600000 | 168.54 |
849744000000 | 169.67 |
849830400000 | 165.45 |
850089600000 | 167.44 |
850176000000 | 167.67 |
850262400000 | 164.08 |
850348800000 | 162.71 |
850435200000 | 162.28 |
850694400000 | 162.08 |
850780800000 | 161.85 |
850867200000 | 162.19 |
850953600000 | 163.59 |
851040000000 | 163.69 |
851299200000 | 162.73 |
851385600000 | 161.44 |
851472000000 | 162.42 |
851558400000 | 163.03 |
851644800000 | 162.4 |
851904000000 | 162.5 |
851990400000 | 159.79 |
852076800000 | 160.15 |
852163200000 | 160.68 |
852249600000 | 164.6 |
852508800000 | 165.24 |
852595200000 | 165.45 |
852681600000 | 166.02 |
852768000000 | 166.2 |
852854400000 | 165.7 |
853113600000 | 167.78 |
853200000000 | 169.17 |
853286400000 | 169.05 |
853372800000 | 171.05 |
853459200000 | 174.69 |
853718400000 | 173.48 |
853804800000 | 173.76 |
853891200000 | 174.32 |
853977600000 | 172.26 |
854064000000 | 168.48 |
854323200000 | 169.28 |
854409600000 | 169.74 |
854496000000 | 171.66 |
854582400000 | 172.24 |
854668800000 | 173.49 |
854928000000 | 173 |
855014400000 | 175.35 |
855100800000 | 172.86 |
855187200000 | 174.79 |
855273600000 | 176.52 |
855532800000 | 175.02 |
855619200000 | 177.69 |
855705600000 | 181.25 |
855792000000 | 182.3 |
855878400000 | 181.81 |
856137600000 | 183.06 |
856224000000 | 182.12 |
856310400000 | 182.6 |
856396800000 | 181.31 |
856483200000 | 182.2 |
856742400000 | 182.5 |
856828800000 | 183.14 |
856915200000 | 184.33 |
857001600000 | 183.02 |
857088000000 | 182.2 |
857347200000 | 184.85 |
857433600000 | 184.31 |
857520000000 | 184.99 |
857606400000 | 185.35 |
857692800000 | 186.63 |
857952000000 | 186.12 |
858038400000 | 186.75 |
858124800000 | 184.77 |
858211200000 | 184.13 |
858297600000 | 183.86 |
858556800000 | 185.15 |
858643200000 | 182.31 |
858729600000 | 181.79 |
858816000000 | 181.06 |
858902400000 | 181.42 |
859161600000 | 182.2 |
859248000000 | 181.08 |
859334400000 | 180.08 |
859420800000 | 175.8 |
859507200000 | 176.6 |
859766400000 | 175.37 |
859852800000 | 173.36 |
859939200000 | 173.38 |
860025600000 | 173.19 |
860112000000 | 174.14 |
860371200000 | 174.71 |
860457600000 | 177.43 |
860544000000 | 176.81 |
860630400000 | 174.97 |
860716800000 | 173.19 |
860976000000 | 173.72 |
861062400000 | 176.56 |
861148800000 | 178.75 |
861235200000 | 179.49 |
861321600000 | 179.2 |
861580800000 | 179.87 |
861667200000 | 182.67 |
861753600000 | 181.95 |
861840000000 | 180.33 |
861926400000 | 181.51 |
862185600000 | 181.73 |
862272000000 | 184.54 |
862358400000 | 187.24 |
862444800000 | 185.43 |
862531200000 | 188.79 |
862790400000 | 191.41 |
862876800000 | 193.16 |
862963200000 | 190.09 |
863049600000 | 189.17 |
863136000000 | 188.8 |
863395200000 | 192.94 |
863481600000 | 189.91 |
863568000000 | 191.78 |
863654400000 | 192.18 |
863740800000 | 190.12 |
864000000000 | 192.76 |
864086400000 | 190.91 |
864172800000 | 190.5 |
864259200000 | 189.17 |
864345600000 | 190.28 |
864604800000 | 189.9 |
864691200000 | 191.66 |
864777600000 | 191.09 |
864864000000 | 191.23 |
864950400000 | 191.86 |
865209600000 | 194.83 |
865296000000 | 195.65 |
865382400000 | 195.18 |
865468800000 | 195.58 |
865555200000 | 197.92 |
865814400000 | 197.11 |
865900800000 | 199.52 |
865987200000 | 201.25 |
866073600000 | 203.67 |
866160000000 | 205.57 |
866419200000 | 206.49 |
866505600000 | 206.71 |
866592000000 | 207.15 |
866678400000 | 207.64 |
866764800000 | 206.49 |
867024000000 | 201.52 |
867110400000 | 206.44 |
867196800000 | 206.45 |
867283200000 | 206.19 |
867369600000 | 207.43 |
867628800000 | 209.46 |
867715200000 | 208.99 |
867801600000 | 209.83 |
867888000000 | 211.24 |
867974400000 | 210.95 |
868233600000 | 210.85 |
868320000000 | 214.89 |
868406400000 | 212.29 |
868492800000 | 212.45 |
868579200000 | 215.18 |
868838400000 | 214.76 |
868924800000 | 214.03 |
869011200000 | 216.26 |
869097600000 | 216.9 |
869184000000 | 212.42 |
869443200000 | 213.15 |
869529600000 | 220.24 |
869616000000 | 221.42 |
869702400000 | 222.09 |
869788800000 | 222.58 |
870048000000 | 223.95 |
870134400000 | 223.16 |
870220800000 | 224.08 |
870307200000 | 224.42 |
870393600000 | 224.83 |
870652800000 | 225.35 |
870739200000 | 227.83 |
870825600000 | 230.41 |
870912000000 | 228.04 |
870998400000 | 224.41 |
871257600000 | 225.06 |
871344000000 | 224.42 |
871430400000 | 219.73 |
871516800000 | 219.15 |
871603200000 | 212.99 |
871862400000 | 216.02 |
871948800000 | 218.32 |
872035200000 | 223.16 |
872121600000 | 219.89 |
872208000000 | 216.69 |
872467200000 | 215.76 |
872553600000 | 213.86 |
872640000000 | 213.66 |
872726400000 | 210.96 |
872812800000 | 210.46 |
873072000000 | 209.82 |
873158400000 | 215.76 |
873244800000 | 214.2 |
873331200000 | 213.12 |
873417600000 | 209.2 |
873676800000 | 210.54 |
873763200000 | 215.2 |
873849600000 | 211.35 |
873936000000 | 206.7 |
874022400000 | 205.53 |
874281600000 | 203.47 |
874368000000 | 205.32 |
874454400000 | 205.95 |
874540800000 | 208.5 |
874627200000 | 205.28 |
874886400000 | 207.37 |
874972800000 | 206.83 |
875059200000 | 206.13 |
875145600000 | 203.62 |
875232000000 | 203.38 |
875491200000 | 203.92 |
875577600000 | 202.53 |
875664000000 | 204.47 |
875750400000 | 203.31 |
875836800000 | 200.41 |
876096000000 | 200.24 |
876182400000 | 200.08 |
876268800000 | 198.73 |
876355200000 | 197.23 |
876441600000 | 198.53 |
876700800000 | 196.28 |
876787200000 | 193.51 |
876873600000 | 193.79 |
876960000000 | 194.95 |
877046400000 | 195.93 |
877305600000 | 194 |
877392000000 | 197.99 |
877478400000 | 200.83 |
877564800000 | 196.77 |
877651200000 | 195.26 |
877910400000 | 183.97 |
877996800000 | 185.94 |
878083200000 | 187.06 |
878169600000 | 184.06 |
878256000000 | 186.83 |
878515200000 | 192.87 |
878601600000 | 188.58 |
878688000000 | 187.25 |
878774400000 | 188.49 |
878860800000 | 183.38 |
879120000000 | 182.86 |
879206400000 | 185.84 |
879292800000 | 182.6 |
879379200000 | 182.03 |
879465600000 | 182.62 |
879724800000 | 189.12 |
879811200000 | 190.58 |
879897600000 | 188.17 |
879984000000 | 191.34 |
880070400000 | 193.33 |
880329600000 | 190.57 |
880416000000 | 189.78 |
880502400000 | 190.36 |
880588800000 | 191.58 |
880675200000 | 191.75 |
880934400000 | 195.07 |
881020800000 | 196.51 |
881107200000 | 196.09 |
881193600000 | 194.58 |
881280000000 | 197.92 |
881539200000 | 196.81 |
881625600000 | 197.42 |
881712000000 | 195.36 |
881798400000 | 189.58 |
881884800000 | 187.95 |
882144000000 | 187.07 |
882230400000 | 189.2 |
882316800000 | 189.49 |
882403200000 | 184.35 |
882489600000 | 179.19 |
882748800000 | 178.84 |
882835200000 | 178.2 |
882921600000 | 180.23 |
883008000000 | 181 |
883094400000 | 180.34 |
883353600000 | 183.62 |
883440000000 | 187.32 |
883526400000 | 188.49 |
883612800000 | 188.54 |
883699200000 | 189.2 |
883958400000 | 189.14 |
884044800000 | 187.35 |
884131200000 | 184.57 |
884217600000 | 182.16 |
884304000000 | 176.5 |
884563200000 | 175.73 |
884649600000 | 175.65 |
884736000000 | 179.15 |
884822400000 | 178.33 |
884908800000 | 183.04 |
885168000000 | 184.78 |
885254400000 | 187.53 |
885340800000 | 186.33 |
885427200000 | 184.27 |
885513600000 | 182.14 |
885772800000 | 188.5 |
885859200000 | 187.74 |
885945600000 | 192.53 |
886032000000 | 193.33 |
886118400000 | 190.77 |
886377600000 | 195.02 |
886464000000 | 197.46 |
886550400000 | 196.21 |
886636800000 | 195.96 |
886723200000 | 199.75 |
886982400000 | 202.17 |
887068800000 | 204.88 |
887155200000 | 205.19 |
887241600000 | 202.59 |
887328000000 | 201.47 |
887587200000 | 199.38 |
887673600000 | 200.07 |
887760000000 | 199.32 |
887846400000 | 197.98 |
887932800000 | 198.88 |
888192000000 | 195.25 |
888278400000 | 192.85 |
888364800000 | 196.84 |
888451200000 | 200.65 |
888537600000 | 202.74 |
888796800000 | 205.68 |
888883200000 | 204.62 |
888969600000 | 203.85 |
889056000000 | 202.39 |
889142400000 | 205.27 |
889401600000 | 204.54 |
889488000000 | 206.12 |
889574400000 | 205.12 |
889660800000 | 203.23 |
889747200000 | 202.64 |
890006400000 | 203.6 |
890092800000 | 206.76 |
890179200000 | 207.61 |
890265600000 | 209.95 |
890352000000 | 212.31 |
890611200000 | 210.12 |
890697600000 | 211.51 |
890784000000 | 211.32 |
890870400000 | 211.11 |
890956800000 | 210.94 |
891216000000 | 211.57 |
891302400000 | 211.62 |
891388800000 | 211.23 |
891475200000 | 210.26 |
891561600000 | 208.47 |
891820800000 | 206.94 |
891907200000 | 212.21 |
891993600000 | 210.44 |
892080000000 | 215.43 |
892166400000 | 216.39 |
892425600000 | 217.87 |
892512000000 | 218.79 |
892598400000 | 219.53 |
892684800000 | 216.02 |
892771200000 | 217.78 |
893030400000 | 214.3 |
893116800000 | 214.57 |
893203200000 | 215.3 |
893289600000 | 216.74 |
893376000000 | 213.92 |
893635200000 | 209.19 |
893721600000 | 207.81 |
893808000000 | 208.39 |
893894400000 | 210.36 |
893980800000 | 211.77 |
894240000000 | 212.8 |
894326400000 | 212.19 |
894412800000 | 210.51 |
894499200000 | 207.73 |
894585600000 | 209.29 |
894844800000 | 217.12 |
894931200000 | 217.54 |
895017600000 | 220.62 |
895104000000 | 220.57 |
895190400000 | 218.72 |
895449600000 | 217.7 |
895536000000 | 218.99 |
895622400000 | 219.67 |
895708800000 | 218 |
895795200000 | 218.96 |
896054400000 | 218.9 |
896140800000 | 215.22 |
896227200000 | 216.28 |
896313600000 | 215.48 |
896400000000 | 213.65 |
896659200000 | 210.33 |
896745600000 | 212.3 |
896832000000 | 210.69 |
896918400000 | 211.16 |
897004800000 | 215.07 |
897264000000 | 214.57 |
897350400000 | 213.41 |
897436800000 | 212.06 |
897523200000 | 208.93 |
897609600000 | 206.87 |
897868800000 | 201.05 |
897955200000 | 202.08 |
898041600000 | 206.38 |
898128000000 | 209.9 |
898214400000 | 206.73 |
898473600000 | 205.05 |
898560000000 | 205.9 |
898646400000 | 207.8 |
898732800000 | 206.57 |
898819200000 | 207.9 |
899078400000 | 207.71 |
899164800000 | 210.73 |
899251200000 | 216.5 |
899337600000 | 214.91 |
899424000000 | 214.98 |
899683200000 | 216.95 |
899769600000 | 215.34 |
899856000000 | 216.76 |
899942400000 | 208.01 |
900028800000 | 203.15 |
900288000000 | 202.08 |
900374400000 | 203.8 |
900460800000 | 202.35 |
900547200000 | 201.84 |
900633600000 | 201.01 |
900892800000 | 200.04 |
900979200000 | 200.12 |
901065600000 | 195.95 |
901152000000 | 191.74 |
901238400000 | 191.52 |
901497600000 | 191.87 |
901584000000 | 189.24 |
901670400000 | 190.17 |
901756800000 | 191.69 |
901843200000 | 189.34 |
902102400000 | 189.06 |
902188800000 | 184.6 |
902275200000 | 185.77 |
902361600000 | 187.62 |
902448000000 | 187.13 |
902707200000 | 185.61 |
902793600000 | 181.52 |
902880000000 | 184.52 |
902966400000 | 177.6 |
903052800000 | 174.43 |
903312000000 | 176.45 |
903398400000 | 180.31 |
903484800000 | 180.31 |
903571200000 | 182.57 |
903657600000 | 181.38 |
903916800000 | 182.05 |
904003200000 | 181.36 |
904089600000 | 179.49 |
904176000000 | 174.69 |
904262400000 | 168.64 |
904521600000 | 167.19 |
904608000000 | 167.39 |
904694400000 | 167.6 |
904780800000 | 165.85 |
904867200000 | 165.58 |
905126400000 | 167.37 |
905212800000 | 171.6 |
905299200000 | 168.84 |
905385600000 | 160.16 |
905472000000 | 163.5 |
905731200000 | 168.05 |
905817600000 | 168.18 |
905904000000 | 170.67 |
905990400000 | 167.21 |
906076800000 | 165.48 |
906336000000 | 164.29 |
906422400000 | 163.47 |
906508800000 | 165.41 |
906595200000 | 164.21 |
906681600000 | 164.47 |
906940800000 | 168.78 |
907027200000 | 165.03 |
907113600000 | 159.24 |
907200000000 | 153.64 |
907286400000 | 156.3 |
907545600000 | 153.47 |
907632000000 | 153.43 |
907718400000 | 157.23 |
907804800000 | 156.94 |
907891200000 | 162.8 |
908150400000 | 168.22 |
908236800000 | 164.42 |
908323200000 | 164.01 |
908409600000 | 167.85 |
908496000000 | 172.44 |
908755200000 | 178.36 |
908841600000 | 178.06 |
908928000000 | 176.31 |
909014400000 | 175.97 |
909100800000 | 171.85 |
909360000000 | 174.51 |
909446400000 | 172.34 |
909532800000 | 169 |
909619200000 | 170.31 |
909705600000 | 172.7 |
909964800000 | 177.71 |
910051200000 | 179.22 |
910137600000 | 181.67 |
910224000000 | 183.85 |
910310400000 | 185.16 |
910569600000 | 184.09 |
910656000000 | 178.88 |
910742400000 | 178.01 |
910828800000 | 178.41 |
910915200000 | 182.32 |
911174400000 | 183.35 |
911260800000 | 183.17 |
911347200000 | 182.5 |
911433600000 | 184.08 |
911520000000 | 185.78 |
911779200000 | 188.68 |
911865600000 | 188.64 |
911952000000 | 187.92 |
912038400000 | 188.28 |
912124800000 | 188.72 |
912384000000 | 183.43 |
912470400000 | 180.55 |
912556800000 | 178.92 |
912643200000 | 174.67 |
912729600000 | 175.85 |
912988800000 | 177.86 |
913075200000 | 175.11 |
913161600000 | 175.04 |
913248000000 | 172.03 |
913334400000 | 169.68 |
913593600000 | 171.38 |
913680000000 | 170.24 |
913766400000 | 168.29 |
913852800000 | 171.62 |
913939200000 | 168.48 |
914198400000 | 172.02 |
914284800000 | 169.95 |
914371200000 | 172.79 |
914457600000 | 174.54 |
914544000000 | 174.96 |
914803200000 | 175.51 |
914889600000 | 177.07 |
914976000000 | 176.36 |
915062400000 | 174.55 |
915148800000 | 174.95 |
915408000000 | 173.99 |
915494400000 | 176.44 |
915580800000 | 182.63 |
915667200000 | 181.03 |
915753600000 | 185.76 |
916012800000 | 187.61 |
916099200000 | 182.14 |
916185600000 | 177.83 |
916272000000 | 175.08 |
916358400000 | 180.49 |
916617600000 | 179.63 |
916704000000 | 178.7 |
916790400000 | 175.7 |
916876800000 | 174.2 |
916963200000 | 173.51 |
917222400000 | 176.28 |
917308800000 | 174.66 |
917395200000 | 172.57 |
917481600000 | 174.64 |
917568000000 | 173.65 |
917827200000 | 176.55 |
917913600000 | 177.61 |
918000000000 | 178.35 |
918086400000 | 180.95 |
918172800000 | 183.37 |
918432000000 | 184.25 |
918518400000 | 182.03 |
918604800000 | 183.09 |
918691200000 | 184.37 |
918777600000 | 183.32 |
919036800000 | 184 |
919123200000 | 181.95 |
919209600000 | 180.99 |
919296000000 | 180.33 |
919382400000 | 183.57 |
919641600000 | 187.56 |
919728000000 | 187.74 |
919814400000 | 186.43 |
919900800000 | 186.79 |
919987200000 | 185.95 |
920246400000 | 187.45 |
920332800000 | 185.14 |
920419200000 | 184.19 |
920505600000 | 187.54 |
920592000000 | 192.35 |
920851200000 | 191.68 |
920937600000 | 191.18 |
921024000000 | 196.19 |
921110400000 | 196.34 |
921196800000 | 197.76 |
921456000000 | 197.3 |
921542400000 | 192.49 |
921628800000 | 196.2 |
921715200000 | 197.85 |
921801600000 | 200.23 |
922060800000 | 200.42 |
922147200000 | 197.49 |
922233600000 | 196.55 |
922320000000 | 200.23 |
922406400000 | 201.35 |
922665600000 | 206.93 |
922752000000 | 207.01 |
922838400000 | 205.98 |
922924800000 | 207.65 |
923011200000 | 207.43 |
923270400000 | 209.91 |
923356800000 | 206.33 |
923443200000 | 209.19 |
923529600000 | 213.04 |
923616000000 | 212.05 |
923875200000 | 214.01 |
923961600000 | 215.98 |
924048000000 | 227.46 |
924134400000 | 237.24 |
924220800000 | 239.2 |
924480000000 | 243.85 |
924566400000 | 243.28 |
924652800000 | 242.25 |
924739200000 | 236.77 |
924825600000 | 239.44 |
925084800000 | 238.43 |
925171200000 | 241.01 |
925257600000 | 252.99 |
925344000000 | 255.02 |
925430400000 | 254.24 |
925689600000 | 259.2 |
925776000000 | 252.58 |
925862400000 | 251.63 |
925948800000 | 255.84 |
926035200000 | 258 |
926294400000 | 258.17 |
926380800000 | 258.03 |
926467200000 | 254.52 |
926553600000 | 254.45 |
926640000000 | 252.28 |
926899200000 | 247.32 |
926985600000 | 245.14 |
927072000000 | 245.67 |
927158400000 | 243.67 |
927244800000 | 244.13 |
927504000000 | 245.57 |
927590400000 | 241.95 |
927676800000 | 246.24 |
927763200000 | 243.14 |
927849600000 | 241.77 |
928108800000 | 241.87 |
928195200000 | 248.39 |
928281600000 | 248.06 |
928368000000 | 249.99 |
928454400000 | 253.97 |
928713600000 | 260.44 |
928800000000 | 253.9 |
928886400000 | 251.31 |
928972800000 | 252.61 |
929059200000 | 252.9 |
929318400000 | 260.75 |
929404800000 | 261.6 |
929491200000 | 265.43 |
929577600000 | 268.83 |
929664000000 | 266.93 |
929923200000 | 265.64 |
930009600000 | 263.41 |
930096000000 | 260.9 |
930182400000 | 255.66 |
930268800000 | 255.19 |
930528000000 | 259.26 |
930614400000 | 261.5 |
930700800000 | 257.65 |
930787200000 | 264.66 |
930873600000 | 269.65 |
931132800000 | 269.61 |
931219200000 | 268.26 |
931305600000 | 267.32 |
931392000000 | 263.95 |
931478400000 | 270.65 |
931737600000 | 270.14 |
931824000000 | 273.63 |
931910400000 | 272.34 |
931996800000 | 271.67 |
932083200000 | 267.43 |
932342400000 | 263.1 |
932428800000 | 259.56 |
932515200000 | 258.46 |
932601600000 | 257.73 |
932688000000 | 255.75 |
932947200000 | 249.64 |
933033600000 | 255.08 |
933120000000 | 254.83 |
933206400000 | 252.19 |
933292800000 | 253.37 |
933552000000 | 256.33 |
933638400000 | 254.76 |
933724800000 | 251.88 |
933811200000 | 257.27 |
933897600000 | 255.04 |
934156800000 | 254.01 |
934243200000 | 252.87 |
934329600000 | 257.74 |
934416000000 | 259.11 |
934502400000 | 262.85 |
934761600000 | 263.61 |
934848000000 | 266.97 |
934934400000 | 266.08 |
935020800000 | 264.38 |
935107200000 | 265.9 |
935366400000 | 269.49 |
935452800000 | 269.57 |
935539200000 | 267.31 |
935625600000 | 261.58 |
935712000000 | 259.41 |
935971200000 | 257.34 |
936057600000 | 246.94 |
936144000000 | 255.5 |
936230400000 | 250.32 |
936316800000 | 254.55 |
936576000000 | 255.97 |
936662400000 | 250.8 |
936748800000 | 249.73 |
936835200000 | 254.96 |
936921600000 | 258.38 |
937180800000 | 263.7 |
937267200000 | 260.42 |
937353600000 | 255.81 |
937440000000 | 252.08 |
937526400000 | 251 |
937785600000 | 254.49 |
937872000000 | 252.2 |
937958400000 | 249.98 |
938044800000 | 246.36 |
938131200000 | 240.43 |
938390400000 | 240.04 |
938476800000 | 241.92 |
938563200000 | 240.37 |
938649600000 | 243.8 |
938736000000 | 245.93 |
938995200000 | 247.8 |
939081600000 | 247.39 |
939168000000 | 250.8 |
939254400000 | 255.57 |
939340800000 | 260.87 |
939600000000 | 258.28 |
939686400000 | 251.11 |
939772800000 | 245.81 |
939859200000 | 249.13 |
939945600000 | 240.75 |
940204800000 | 243.52 |
940291200000 | 243.96 |
940377600000 | 245.12 |
940464000000 | 248.92 |
940550400000 | 254.41 |
940809600000 | 255.64 |
940896000000 | 255.04 |
940982400000 | 256.43 |
941068800000 | 256.39 |
941155200000 | 261.01 |
941414400000 | 258.06 |
941500800000 | 257.21 |
941587200000 | 257.56 |
941673600000 | 262.15 |
941760000000 | 258.01 |
942019200000 | 253.14 |
942105600000 | 254.6 |
942192000000 | 255.01 |
942278400000 | 249.76 |
942364800000 | 251.93 |
942624000000 | 250.84 |
942710400000 | 257 |
942796800000 | 257.01 |
942883200000 | 260.36 |
942969600000 | 257.88 |
943228800000 | 255.07 |
943315200000 | 257.43 |
943401600000 | 258.5 |
943488000000 | 257.88 |
943574400000 | 259.19 |
943833600000 | 257.36 |
943920000000 | 257.7 |
944006400000 | 260.31 |
944092800000 | 262.72 |
944179200000 | 263.59 |
944438400000 | 258.87 |
944524800000 | 257.58 |
944611200000 | 253.14 |
944697600000 | 255.41 |
944784000000 | 260.7 |
945043200000 | 260.75 |
945129600000 | 268.81 |
945216000000 | 270.06 |
945302400000 | 265.9 |
945388800000 | 272.21 |
945648000000 | 265.35 |
945734400000 | 266.42 |
945820800000 | 267.48 |
945907200000 | 267.35 |
945993600000 | 265.2 |
946252800000 | 265.14 |
946339200000 | 269.8 |
946425600000 | 273.88 |
946512000000 | 270.35 |
946598400000 | 273.53 |
946857600000 | 266.55 |
946944000000 | 260.68 |
947030400000 | 267.37 |
947116800000 | 275.51 |
947203200000 | 280.82 |
947462400000 | 278.24 |
947548800000 | 275.67 |
947635200000 | 276.47 |
947721600000 | 280.46 |
947808000000 | 284.43 |
948067200000 | 287.94 |
948153600000 | 279.29 |
948240000000 | 275.23 |
948326400000 | 271.58 |
948412800000 | 270 |
948672000000 | 272.65 |
948758400000 | 268.21 |
948844800000 | 269.14 |
948931200000 | 273.85 |
949017600000 | 270.23 |
949276800000 | 272.97 |
949363200000 | 275.02 |
949449600000 | 272.07 |
949536000000 | 267.9 |
949622400000 | 263.41 |
949881600000 | 264.13 |
949968000000 | 260.67 |
950054400000 | 256.38 |
950140800000 | 251.89 |
950227200000 | 245.92 |
950486400000 | 251.47 |
950572800000 | 254.78 |
950659200000 | 251.83 |
950745600000 | 252.4 |
950832000000 | 247.03 |
951091200000 | 243.31 |
951177600000 | 246.87 |
951264000000 | 243.83 |
951350400000 | 242.69 |
951436800000 | 246 |
951696000000 | 246.89 |
951782400000 | 248.39 |
951868800000 | 243.8 |
951955200000 | 239.27 |
952041600000 | 252.38 |
952300800000 | 246.63 |
952387200000 | 238.54 |
952473600000 | 241.02 |
952560000000 | 236.96 |
952646400000 | 243.1 |
952905600000 | 245.1 |
952992000000 | 242.39 |
953078400000 | 252.35 |
953164800000 | 261.64 |
953251200000 | 256.77 |
953510400000 | 261.38 |
953596800000 | 263.86 |
953683200000 | 257.74 |
953769600000 | 261.07 |
953856000000 | 262.74 |
954115200000 | 266.19 |
954201600000 | 270.32 |
954288000000 | 275.5 |
954374400000 | 274.93 |
954460800000 | 278.28 |
954720000000 | 290.05 |
954806400000 | 288.05 |
954892800000 | 285.63 |
954979200000 | 282.97 |
955065600000 | 281.75 |
955324800000 | 283.82 |
955411200000 | 287.33 |
955497600000 | 296.88 |
955584000000 | 295.15 |
955670400000 | 282.48 |
955929600000 | 279.8 |
956016000000 | 278.37 |
956102400000 | 274.38 |
956188800000 | 278.76 |
956275200000 | 277.35 |
956534400000 | 283.73 |
956620800000 | 284.22 |
956707200000 | 277 |
956793600000 | 279.09 |
956880000000 | 279.51 |
957139200000 | 279.79 |
957225600000 | 286.6 |
957312000000 | 287.76 |
957398400000 | 293.39 |
957484800000 | 293.37 |
957744000000 | 290.98 |
957830400000 | 291.57 |
957916800000 | 286.1 |
958003200000 | 289.76 |
958089600000 | 286.71 |
958348800000 | 293.28 |
958435200000 | 295.03 |
958521600000 | 295.39 |
958608000000 | 296 |
958694400000 | 295 |
958953600000 | 291.15 |
959040000000 | 292.01 |
959126400000 | 289.02 |
959212800000 | 279.76 |
959299200000 | 269.01 |
959558400000 | 271.43 |
959644800000 | 272.54 |
959731200000 | 266.61 |
959817600000 | 270.22 |
959904000000 | 267.78 |
960163200000 | 269.85 |
960249600000 | 267.6 |
960336000000 | 267.34 |
960422400000 | 269.41 |
960508800000 | 269.23 |
960768000000 | 270.53 |
960854400000 | 263.77 |
960940800000 | 265.95 |
961027200000 | 267.04 |
961113600000 | 262.96 |
961372800000 | 261.89 |
961459200000 | 260.85 |
961545600000 | 264.72 |
961632000000 | 264.57 |
961718400000 | 264.96 |
961977600000 | 262.32 |
962064000000 | 268.6 |
962150400000 | 269.99 |
962236800000 | 263.54 |
962323200000 | 260.77 |
962582400000 | 267.08 |
962668800000 | 266.08 |
962755200000 | 267.23 |
962841600000 | 261.75 |
962928000000 | 259.07 |
963187200000 | 262.63 |
963273600000 | 269.53 |
963360000000 | 267.82 |
963446400000 | 269.35 |
963532800000 | 265.27 |
963792000000 | 253.57 |
963878400000 | 264.98 |
963964800000 | 261.13 |
964051200000 | 258.58 |
964137600000 | 255.93 |
964396800000 | 253.52 |
964483200000 | 253.06 |
964569600000 | 249.83 |
964656000000 | 252.12 |
964742400000 | 253.34 |
965001600000 | 251.48 |
965088000000 | 253.95 |
965174400000 | 255.18 |
965260800000 | 254.94 |
965347200000 | 252.13 |
965606400000 | 258.87 |
965692800000 | 261.95 |
965779200000 | 263.9 |
965865600000 | 256.27 |
965952000000 | 266.52 |
966211200000 | 264.89 |
966297600000 | 264.71 |
966384000000 | 264.02 |
966470400000 | 263.55 |
966556800000 | 263.4 |
966816000000 | 263 |
966902400000 | 265.56 |
966988800000 | 263.18 |
967075200000 | 263.47 |
967161600000 | 263.27 |
967420800000 | 262.8 |
967507200000 | 264.84 |
967593600000 | 262.05 |
967680000000 | 260.28 |
967766400000 | 259.19 |
968025600000 | 259.65 |
968112000000 | 263.38 |
968198400000 | 271.88 |
968284800000 | 259.14 |
968371200000 | 257.24 |
968630400000 | 256.52 |
968716800000 | 253.57 |
968803200000 | 255.22 |
968889600000 | 251.53 |
968976000000 | 252.32 |
969235200000 | 251.66 |
969321600000 | 249.6 |
969408000000 | 251.41 |
969494400000 | 246.79 |
969580800000 | 240.25 |
969840000000 | 240.26 |
969926400000 | 238.46 |
970012800000 | 236.37 |
970099200000 | 241.04 |
970185600000 | 246.11 |
970444800000 | 249.86 |
970531200000 | 259.52 |
970617600000 | 262.25 |
970704000000 | 260.76 |
970790400000 | 260.85 |
971049600000 | 262.46 |
971136000000 | 260.63 |
971222400000 | 257.68 |
971308800000 | 253.32 |
971395200000 | 249.16 |
971654400000 | 254.89 |
971740800000 | 247.72 |
971827200000 | 254.05 |
971913600000 | 250.29 |
972000000000 | 250.02 |
972259200000 | 254.78 |
972345600000 | 262.32 |
972432000000 | 264.62 |
972518400000 | 264.35 |
972604800000 | 263.72 |
972864000000 | 272.33 |
972950400000 | 270.99 |
973036800000 | 265.17 |
973123200000 | 266.43 |
973209600000 | 265.29 |
973468800000 | 268.36 |
973555200000 | 270 |
973641600000 | 275.37 |
973728000000 | 269.4 |
973814400000 | 266 |
974073600000 | 264.24 |
974160000000 | 264.46 |
974246400000 | 268.02 |
974332800000 | 262.66 |
974419200000 | 268.08 |
974678400000 | 263.4 |
974764800000 | 263.29 |
974851200000 | 261.36 |
974937600000 | 263.19 |
975024000000 | 263.96 |
975283200000 | 259.46 |
975369600000 | 257.34 |
975456000000 | 261.56 |
975542400000 | 259.26 |
975628800000 | 261.29 |
975888000000 | 269.93 |
975974400000 | 273.16 |
976060800000 | 264.3 |
976147200000 | 259.78 |
976233600000 | 261.62 |
976492800000 | 264.01 |
976579200000 | 263.57 |
976665600000 | 264.13 |
976752000000 | 259.73 |
976838400000 | 253.27 |
977097600000 | 256.92 |
977184000000 | 256.76 |
977270400000 | 247.88 |
977356800000 | 250.36 |
977443200000 | 255.54 |
977702400000 | 258.67 |
977788800000 | 257.96 |
977875200000 | 262.19 |
977961600000 | 262.69 |
978048000000 | 255.24 |
978307200000 | 255.44 |
978393600000 | 249.59 |
978480000000 | 257.83 |
978566400000 | 251.79 |
978652800000 | 245.31 |
978912000000 | 249.81 |
978998400000 | 241.59 |
979084800000 | 241.64 |
979171200000 | 231.06 |
979257600000 | 228.01 |
979516800000 | 230.07 |
979603200000 | 234.1 |
979689600000 | 233.18 |
979776000000 | 232.45 |
979862400000 | 232.37 |
980121600000 | 231.59 |
980208000000 | 232.18 |
980294400000 | 234.46 |
980380800000 | 236.08 |
980467200000 | 233.78 |
980726400000 | 237.74 |
980812800000 | 242.81 |
980899200000 | 242.27 |
980985600000 | 243.07 |
981072000000 | 240.62 |
981331200000 | 242.56 |
981417600000 | 241.49 |
981504000000 | 242.53 |
981590400000 | 241.5 |
981676800000 | 238.6 |
981936000000 | 236.69 |
982022400000 | 241.18 |
982108800000 | 241.37 |
982195200000 | 250.13 |
982281600000 | 242.89 |
982540800000 | 240.4 |
982627200000 | 244.84 |
982713600000 | 242.34 |
982800000000 | 242.88 |
982886400000 | 237.46 |
983145600000 | 246.49 |
983232000000 | 246.12 |
983318400000 | 242.96 |
983404800000 | 240.63 |
983491200000 | 237.75 |
983750400000 | 241.83 |
983836800000 | 242.74 |
983923200000 | 248.83 |
984009600000 | 249.75 |
984096000000 | 248.25 |
984355200000 | 241.35 |
984441600000 | 240.7 |
984528000000 | 235.45 |
984614400000 | 239 |
984700800000 | 237.31 |
984960000000 | 241.2 |
985046400000 | 236.9 |
985132800000 | 241.56 |
985219200000 | 236.27 |
985305600000 | 241.11 |
985564800000 | 247.72 |
985651200000 | 250.71 |
985737600000 | 250.48 |
985824000000 | 246.19 |
985910400000 | 244.21 |
986169600000 | 244.71 |
986256000000 | 240.19 |
986342400000 | 245 |
986428800000 | 254.54 |
986515200000 | 250.23 |
986774400000 | 251.67 |
986860800000 | 261.02 |
986947200000 | 258.66 |
987033600000 | 260.57 |
987120000000 | 261.53 |
987379200000 | 260.78 |
987465600000 | 263.75 |
987552000000 | 272.44 |
987638400000 | 266.45 |
987724800000 | 261.41 |
987984000000 | 261.87 |
988070400000 | 263.52 |
988156800000 | 261.95 |
988243200000 | 264.81 |
988329600000 | 268.37 |
988588800000 | 266.59 |
988675200000 | 270.74 |
988761600000 | 272.67 |
988848000000 | 273.04 |
988934400000 | 275.79 |
989193600000 | 274.33 |
989280000000 | 275.78 |
989366400000 | 273.57 |
989452800000 | 278.21 |
989539200000 | 278.1 |
989798400000 | 277.96 |
989884800000 | 277.95 |
989971200000 | 282.56 |
990057600000 | 285.7 |
990144000000 | 281.91 |
990403200000 | 286.84 |
990489600000 | 288.79 |
990576000000 | 290.6 |
990662400000 | 285.42 |
990748800000 | 281.59 |
991008000000 | 281.26 |
991094400000 | 285.71 |
991180800000 | 280.43 |
991267200000 | 285.89 |
991353600000 | 284.21 |
991612800000 | 287.11 |
991699200000 | 282.16 |
991785600000 | 282.81 |
991872000000 | 285.02 |
991958400000 | 284.12 |
992217600000 | 284.33 |
992304000000 | 276.5 |
992390400000 | 275.93 |
992476800000 | 270.33 |
992563200000 | 267.84 |
992822400000 | 267.77 |
992908800000 | 271.63 |
992995200000 | 272.38 |
993081600000 | 272.04 |
993168000000 | 269.4 |
993427200000 | 266.16 |
993513600000 | 267.12 |
993600000000 | 269.78 |
993686400000 | 273.78 |
993772800000 | 273.03 |
994032000000 | 274.94 |
994118400000 | 272.49 |
994204800000 | 271.68 |
994291200000 | 272.94 |
994377600000 | 265.17 |
994636800000 | 265.26 |
994723200000 | 263.56 |
994809600000 | 259.53 |
994896000000 | 264.47 |
994982400000 | 263.95 |
995241600000 | 262.94 |
995328000000 | 259.33 |
995414400000 | 256.88 |
995500800000 | 260.54 |
995587200000 | 258.48 |
995846400000 | 251.02 |
995932800000 | 246.77 |
996019200000 | 248.79 |
996105600000 | 249.4 |
996192000000 | 246.62 |
996451200000 | 245.15 |
996537600000 | 250.54 |
996624000000 | 248.73 |
996710400000 | 253.11 |
996796800000 | 252.34 |
997056000000 | 253.03 |
997142400000 | 253.51 |
997228800000 | 249.36 |
997315200000 | 243.77 |
997401600000 | 245.01 |
997660800000 | 242.04 |
997747200000 | 242.68 |
997833600000 | 240.93 |
997920000000 | 237.39 |
998006400000 | 234.81 |
998265600000 | 234.21 |
998352000000 | 235.88 |
998438400000 | 235.93 |
998524800000 | 236.04 |
998611200000 | 239.08 |
998870400000 | 239.66 |
998956800000 | 235.38 |
999043200000 | 234.18 |
999129600000 | 230.29 |
999216000000 | 232.15 |
999475200000 | 229.36 |
999561600000 | 235.92 |
999648000000 | 234.71 |
999734400000 | 229.09 |
999820800000 | 222.2 |
1000080000000 | 220.36 |
1000166400000 | 217.95 |
1000252800000 | 213.98 |
1000339200000 | 215.73 |
1000425600000 | 217.49 |
1000684800000 | 197.57 |
1000771200000 | 200.11 |
1000857600000 | 201.09 |
1000944000000 | 194.68 |
1001030400000 | 193.54 |
1001289600000 | 201.41 |
1001376000000 | 201.83 |
1001462400000 | 201.05 |
1001548800000 | 203.39 |
1001635200000 | 211.5 |
1001894400000 | 211.86 |
1001980800000 | 212.62 |
1002067200000 | 214.74 |
1002153600000 | 214.79 |
1002240000000 | 215.33 |
1002499200000 | 213.17 |
1002585600000 | 213.56 |
1002672000000 | 217.37 |
1002758400000 | 228.11 |
1002844800000 | 226.64 |
1003104000000 | 225.93 |
1003190400000 | 227.69 |
1003276800000 | 227.1 |
1003363200000 | 225.61 |
1003449600000 | 225.81 |
1003708800000 | 232.75 |
1003795200000 | 235.61 |
1003881600000 | 232.91 |
1003968000000 | 233.02 |
1004054400000 | 235.52 |
1004313600000 | 228.05 |
1004400000000 | 224.68 |
1004486400000 | 223.63 |
1004572800000 | 227.77 |
1004659200000 | 230.56 |
1004918400000 | 233.22 |
1005004800000 | 239.42 |
1005091200000 | 237.32 |
1005177600000 | 240.16 |
1005264000000 | 238.41 |
1005523200000 | 235.71 |
1005609600000 | 241.64 |
1005696000000 | 242.81 |
1005782400000 | 248.32 |
1005868800000 | 248.24 |
1006128000000 | 253.24 |
1006214400000 | 251.77 |
1006300800000 | 250.18 |
1006387200000 | 251.24 |
1006473600000 | 253.37 |
1006732800000 | 253.91 |
1006819200000 | 252.39 |
1006905600000 | 247.92 |
1006992000000 | 247.5 |
1007078400000 | 246.72 |
1007337600000 | 244.21 |
1007424000000 | 246.94 |
1007510400000 | 253.77 |
1007596800000 | 250.83 |
1007683200000 | 247.77 |
1007942400000 | 243.66 |
1008028800000 | 244.44 |
1008115200000 | 242.94 |
1008201600000 | 238.17 |
1008288000000 | 233.98 |
1008547200000 | 234.87 |
1008633600000 | 240.01 |
1008720000000 | 238.76 |
1008806400000 | 237.98 |
1008892800000 | 236.69 |
1009152000000 | 240.74 |
1009238400000 | 240.43 |
1009324800000 | 238.64 |
1009411200000 | 239.29 |
1009497600000 | 240.74 |
1009756800000 | 239.39 |
1009843200000 | 239.55 |
1009929600000 | 236.57 |
1010016000000 | 241.75 |
1010102400000 | 248.08 |
1010361600000 | 247.75 |
1010448000000 | 242.5 |
1010534400000 | 241.28 |
1010620800000 | 234.83 |
1010707200000 | 232.65 |
1010966400000 | 225.72 |
1011052800000 | 227.09 |
1011139200000 | 220.61 |
1011225600000 | 222 |
1011312000000 | 224.2 |
1011571200000 | 225.21 |
1011657600000 | 221.75 |
1011744000000 | 226 |
1011830400000 | 232.59 |
1011916800000 | 240.54 |
1012176000000 | 240.41 |
1012262400000 | 235.98 |
1012348800000 | 239.4 |
1012435200000 | 243.41 |
1012521600000 | 240.78 |
1012780800000 | 236.95 |
1012867200000 | 233.22 |
1012953600000 | 234.09 |
1013040000000 | 233.53 |
1013126400000 | 236.29 |
1013385600000 | 240.89 |
1013472000000 | 241.23 |
1013558400000 | 243.66 |
1013644800000 | 243.77 |
1013731200000 | 247.29 |
1013990400000 | 248.67 |
1014076800000 | 242.45 |
1014163200000 | 246.16 |
1014249600000 | 248.9 |
1014336000000 | 250.29 |
1014595200000 | 252.36 |
1014681600000 | 253.31 |
1014768000000 | 256.29 |
1014854400000 | 257.16 |
1014940800000 | 263.72 |
1015200000000 | 272.87 |
1015286400000 | 264.76 |
1015372800000 | 266.51 |
1015459200000 | 266.74 |
1015545600000 | 267.92 |
1015804800000 | 269.03 |
1015891200000 | 266.16 |
1015977600000 | 262.39 |
1016064000000 | 263.38 |
1016150400000 | 268.47 |
1016409600000 | 269.3 |
1016496000000 | 271.99 |
1016582400000 | 270.19 |
1016668800000 | 267.32 |
1016755200000 | 263.82 |
1017014400000 | 259.81 |
1017100800000 | 263.76 |
1017187200000 | 271.21 |
1017273600000 | 269.06 |
1017360000000 | 267.7 |
1017619200000 | 262.74 |
1017705600000 | 264.59 |
1017792000000 | 263.75 |
1017878400000 | 263.59 |
1017964800000 | 267.45 |
1018224000000 | 268.68 |
1018310400000 | 265.9 |
1018396800000 | 270.34 |
1018483200000 | 265.37 |
1018569600000 | 265.88 |
1018828800000 | 265.82 |
1018915200000 | 270.59 |
1019001600000 | 269.08 |
1019088000000 | 267.76 |
1019174400000 | 267.3 |
1019433600000 | 264.04 |
1019520000000 | 262.17 |
1019606400000 | 261.99 |
1019692800000 | 259.78 |
1019779200000 | 258.13 |
1020038400000 | 254.17 |
1020124800000 | 257.74 |
1020211200000 | 257.31 |
1020297600000 | 261.86 |
1020384000000 | 258.16 |
1020643200000 | 256.12 |
1020729600000 | 257.73 |
1020816000000 | 262.55 |
1020902400000 | 263.65 |
1020988800000 | 260.56 |
1021248000000 | 260.22 |
1021334400000 | 265.73 |
1021420800000 | 265.78 |
1021507200000 | 266.24 |
1021593600000 | 265.88 |
1021852800000 | 263.93 |
1021939200000 | 265.35 |
1022025600000 | 266.16 |
1022112000000 | 268.52 |
1022198400000 | 267.84 |
1022457600000 | 267.41 |
1022544000000 | 262.91 |
1022630400000 | 258.38 |
1022716800000 | 256.43 |
1022803200000 | 258.94 |
1023062400000 | 253.62 |
1023148800000 | 251.54 |
1023235200000 | 254.96 |
1023321600000 | 248.81 |
1023408000000 | 250.94 |
1023667200000 | 251.26 |
1023753600000 | 247.51 |
1023840000000 | 249.72 |
1023926400000 | 245.65 |
1024012800000 | 243.6 |
1024272000000 | 246.8 |
1024358400000 | 246.5 |
1024444800000 | 242.12 |
1024531200000 | 242.67 |
1024617600000 | 237.99 |
1024876800000 | 239.32 |
1024963200000 | 239.29 |
1025049600000 | 235.79 |
1025136000000 | 240.04 |
1025222400000 | 243.94 |
1025481600000 | 242.78 |
1025568000000 | 239.39 |
1025654400000 | 241.24 |
1025740800000 | 239.77 |
1025827200000 | 247.05 |
1026086400000 | 242.8 |
1026172800000 | 240.78 |
1026259200000 | 236.87 |
1026345600000 | 232.24 |
1026432000000 | 231.94 |
1026691200000 | 224.91 |
1026777600000 | 219.38 |
1026864000000 | 222.3 |
1026950400000 | 221.82 |
1027036800000 | 212.38 |
1027296000000 | 206.74 |
1027382400000 | 210.19 |
1027468800000 | 217.04 |
1027555200000 | 220.77 |
1027641600000 | 219.72 |
1027900800000 | 227.15 |
1027987200000 | 222.05 |
1028073600000 | 222.61 |
1028160000000 | 219.78 |
1028246400000 | 209.98 |
1028505600000 | 207.09 |
1028592000000 | 213.83 |
1028678400000 | 220.12 |
1028764800000 | 224.21 |
1028851200000 | 226.05 |
1029110400000 | 221.34 |
1029196800000 | 219.01 |
1029283200000 | 225.15 |
1029369600000 | 223.65 |
1029456000000 | 222.19 |
1029715200000 | 223.96 |
1029801600000 | 220.2 |
1029888000000 | 222.24 |
1029974400000 | 228.89 |
1030060800000 | 225.95 |
1030320000000 | 230.27 |
1030406400000 | 227.44 |
1030492800000 | 222.17 |
1030579200000 | 221.04 |
1030665600000 | 222.67 |
1030924800000 | 220.96 |
1031011200000 | 211.53 |
1031097600000 | 212.12 |
1031184000000 | 208.13 |
1031270400000 | 213.87 |
1031529600000 | 216.05 |
1031616000000 | 220.74 |
1031702400000 | 221.34 |
1031788800000 | 216.85 |
1031875200000 | 216.88 |
1032134400000 | 216.48 |
1032220800000 | 215.33 |
1032307200000 | 214.3 |
1032393600000 | 208.83 |
1032480000000 | 210.52 |
1032739200000 | 208.39 |
1032825600000 | 202.39 |
1032912000000 | 206.59 |
1032998400000 | 210.02 |
1033084800000 | 206.09 |
1033344000000 | 201.89 |
1033430400000 | 210.89 |
1033516800000 | 200.06 |
1033603200000 | 198.55 |
1033689600000 | 199.34 |
1033948800000 | 192.14 |
1034035200000 | 196.14 |
1034121600000 | 187.38 |
1034208000000 | 193.93 |
1034294400000 | 199.72 |
1034553600000 | 199.18 |
1034640000000 | 208.27 |
1034726400000 | 205.35 |
1034812800000 | 212.02 |
1034899200000 | 210.52 |
1035158400000 | 214.39 |
1035244800000 | 207.23 |
1035331200000 | 206.35 |
1035417600000 | 200.06 |
1035504000000 | 206.89 |
1035763200000 | 202.48 |
1035849600000 | 202.49 |
1035936000000 | 204.27 |
1036022400000 | 203.05 |
1036108800000 | 204.38 |
1036368000000 | 202.41 |
1036454400000 | 207.46 |
1036540800000 | 210.15 |
1036627200000 | 205.53 |
1036713600000 | 202.91 |
1036972800000 | 198.28 |
1037059200000 | 199.83 |
1037145600000 | 200.04 |
1037232000000 | 204.53 |
1037318400000 | 204.73 |
1037577600000 | 202.06 |
1037664000000 | 204.39 |
1037750400000 | 206.73 |
1037836800000 | 212.32 |
1037923200000 | 211.43 |
1038182400000 | 216.51 |
1038268800000 | 213.06 |
1038355200000 | 218.11 |
1038441600000 | 219.63 |
1038528000000 | 222.67 |
1038787200000 | 217.07 |
1038873600000 | 216.69 |
1038960000000 | 213.19 |
1039046400000 | 210.96 |
1039132800000 | 211.62 |
1039392000000 | 209.06 |
1039478400000 | 211.27 |
1039564800000 | 213.27 |
1039651200000 | 208.41 |
1039737600000 | 205.1 |
1039996800000 | 210.29 |
1040083200000 | 207.71 |
1040169600000 | 204.51 |
1040256000000 | 203.49 |
1040342400000 | 206.52 |
1040601600000 | 206.09 |
1040688000000 | 206.11 |
1040774400000 | 205.4 |
1040860800000 | 206.61 |
1040947200000 | 203.89 |
1041206400000 | 204.16 |
1041292800000 | 204.5 |
1041379200000 | 204.37 |
1041465600000 | 209.48 |
1041552000000 | 208.11 |
1041811200000 | 211.28 |
1041897600000 | 211.35 |
1041984000000 | 206.4 |
1042070400000 | 208.98 |
1042156800000 | 206.85 |
1042416000000 | 207.37 |
1042502400000 | 209.64 |
1042588800000 | 207.32 |
1042675200000 | 207.33 |
1042761600000 | 205.27 |
1043020800000 | 204.08 |
1043107200000 | 202.39 |
1043193600000 | 199.18 |
1043280000000 | 200.87 |
1043366400000 | 196.19 |
1043625600000 | 190.56 |
1043712000000 | 191.63 |
1043798400000 | 190.42 |
1043884800000 | 186.94 |
1043971200000 | 190.71 |
1044230400000 | 190.78 |
1044316800000 | 188.73 |
1044403200000 | 190.69 |
1044489600000 | 187.88 |
1044576000000 | 187.64 |
1044835200000 | 189.46 |
1044921600000 | 187.41 |
1045008000000 | 187.36 |
1045094400000 | 186.05 |
1045180800000 | 187.84 |
1045440000000 | 189.96 |
1045526400000 | 193.05 |
1045612800000 | 190.02 |
1045699200000 | 188.31 |
1045785600000 | 188.97 |
1046044800000 | 186.29 |
1046131200000 | 184.83 |
1046217600000 | 185.69 |
1046304000000 | 186.22 |
1046390400000 | 185.3 |
1046649600000 | 183.33 |
1046736000000 | 180.42 |
1046822400000 | 180.2 |
1046908800000 | 177.77 |
1046995200000 | 177.54 |
1047254400000 | 173.23 |
1047340800000 | 172 |
1047427200000 | 173.04 |
1047513600000 | 181.38 |
1047600000000 | 183.78 |
1047859200000 | 189.46 |
1047945600000 | 193.39 |
1048032000000 | 194.42 |
1048118400000 | 195.25 |
1048204800000 | 202.04 |
1048464000000 | 196.56 |
1048550400000 | 195.71 |
1048636800000 | 197.08 |
1048723200000 | 195.09 |
1048809600000 | 192.96 |
1049068800000 | 186.72 |
1049155200000 | 186.82 |
1049241600000 | 193.98 |
1049328000000 | 192.46 |
1049414400000 | 193.23 |
1049673600000 | 195.46 |
1049760000000 | 192.42 |
1049846400000 | 188.23 |
1049932800000 | 188.73 |
1050019200000 | 188.29 |
1050278400000 | 190.21 |
1050364800000 | 192.33 |
1050451200000 | 188.82 |
1050537600000 | 190.78 |
1050624000000 | 190.71 |
1050883200000 | 191.27 |
1050969600000 | 190.84 |
1051056000000 | 192.71 |
1051142400000 | 191.57 |
1051228800000 | 187.73 |
1051488000000 | 191.44 |
1051574400000 | 191.28 |
1051660800000 | 192.78 |
1051747200000 | 190.43 |
1051833600000 | 192.6 |
1052092800000 | 191.51 |
1052179200000 | 190.89 |
1052265600000 | 191.55 |
1052352000000 | 187.26 |
1052438400000 | 190.49 |
1052697600000 | 192.36 |
1052784000000 | 191.24 |
1052870400000 | 191.73 |
1052956800000 | 192.52 |
1053043200000 | 189.11 |
1053302400000 | 183.63 |
1053388800000 | 183.69 |
1053475200000 | 183.78 |
1053561600000 | 183.34 |
1053648000000 | 182.76 |
1053907200000 | 182.5 |
1053993600000 | 184.76 |
1054080000000 | 184.85 |
1054166400000 | 182.53 |
1054252800000 | 186.13 |
1054512000000 | 188.38 |
1054598400000 | 188.9 |
1054684800000 | 192.12 |
1054771200000 | 189.69 |
1054857600000 | 192.08 |
1055116800000 | 190.93 |
1055203200000 | 192.23 |
1055289600000 | 191.64 |
1055376000000 | 192.76 |
1055462400000 | 190.46 |
1055721600000 | 192.81 |
1055808000000 | 194.37 |
1055894400000 | 195.19 |
1055980800000 | 193.12 |
1056067200000 | 194.98 |
1056326400000 | 194.46 |
1056412800000 | 194.09 |
1056499200000 | 193.45 |
1056585600000 | 196.75 |
1056672000000 | 195.93 |
1056931200000 | 194.41 |
1057017600000 | 193.58 |
1057104000000 | 197.98 |
1057190400000 | 197.08 |
1057276800000 | 196.74 |
1057536000000 | 202.73 |
1057622400000 | 202.49 |
1057708800000 | 203.05 |
1057795200000 | 201.17 |
1057881600000 | 201.52 |
1058140800000 | 203.67 |
1058227200000 | 204.91 |
1058313600000 | 202.36 |
1058400000000 | 201.05 |
1058486400000 | 203.64 |
1058745600000 | 202.03 |
1058832000000 | 204.35 |
1058918400000 | 201.77 |
1059004800000 | 204.94 |
1059091200000 | 207.68 |
1059350400000 | 208.69 |
1059436800000 | 208.67 |
1059523200000 | 208.6 |
1059609600000 | 211.82 |
1059696000000 | 210.05 |
1059955200000 | 207.94 |
1060041600000 | 204.89 |
1060128000000 | 205.05 |
1060214400000 | 205.06 |
1060300800000 | 207.22 |
1060560000000 | 208.06 |
1060646400000 | 211.03 |
1060732800000 | 211.64 |
1060819200000 | 214.97 |
1060905600000 | 215.03 |
1061164800000 | 220.95 |
1061251200000 | 224.03 |
1061337600000 | 226.06 |
1061424000000 | 231.07 |
1061510400000 | 229.06 |
1061769600000 | 228.2 |
1061856000000 | 228.75 |
1061942400000 | 228.12 |
1062028800000 | 229.34 |
1062115200000 | 228.89 |
1062374400000 | 232.36 |
1062460800000 | 236.87 |
1062547200000 | 235.95 |
1062633600000 | 230.26 |
1062720000000 | 226.45 |
1062979200000 | 228.64 |
1063065600000 | 224.93 |
1063152000000 | 221.78 |
1063238400000 | 220.14 |
1063324800000 | 222.49 |
1063584000000 | 221.35 |
1063670400000 | 224.95 |
1063756800000 | 220.44 |
1063843200000 | 222.89 |
1063929600000 | 220.1 |
1064188800000 | 214.32 |
1064275200000 | 215.29 |
1064361600000 | 212.88 |
1064448000000 | 209.46 |
1064534400000 | 210.12 |
1064793600000 | 208.24 |
1064880000000 | 206.68 |
1064966400000 | 208.83 |
1065052800000 | 211.29 |
1065139200000 | 217.09 |
1065398400000 | 214.59 |
1065484800000 | 215.39 |
1065571200000 | 214.03 |
1065657600000 | 216.11 |
1065744000000 | 215.93 |
1066003200000 | 218.54 |
1066089600000 | 219.26 |
1066176000000 | 221.59 |
1066262400000 | 223.25 |
1066348800000 | 222.38 |
1066608000000 | 224.69 |
1066694400000 | 224.15 |
1066780800000 | 217.68 |
1066867200000 | 215.18 |
1066953600000 | 215.31 |
1067212800000 | 218.02 |
1067299200000 | 219.87 |
1067385600000 | 222.82 |
1067472000000 | 226.22 |
1067558400000 | 225.11 |
1067817600000 | 227.04 |
1067904000000 | 229.01 |
1067990400000 | 230.54 |
1068076800000 | 229.77 |
1068163200000 | 228.95 |
1068422400000 | 229.51 |
1068508800000 | 227.04 |
1068595200000 | 224.61 |
1068681600000 | 223.67 |
1068768000000 | 221.32 |
1069027200000 | 217.06 |
1069113600000 | 212.93 |
1069200000000 | 212.33 |
1069286400000 | 211.5 |
1069372800000 | 212.28 |
1069632000000 | 216.56 |
1069718400000 | 218.67 |
1069804800000 | 219.85 |
1069891200000 | 220.53 |
1069977600000 | 217.76 |
1070236800000 | 224.25 |
1070323200000 | 222.22 |
1070409600000 | 223.03 |
1070496000000 | 225.59 |
1070582400000 | 222.58 |
1070841600000 | 221.35 |
1070928000000 | 221.92 |
1071014400000 | 219.11 |
1071100800000 | 221 |
1071187200000 | 222.63 |
1071446400000 | 223.31 |
1071532800000 | 223.39 |
1071619200000 | 220.72 |
1071705600000 | 221.32 |
1071792000000 | 223.15 |
1072051200000 | 225.66 |
1072137600000 | 226.01 |
1072224000000 | 224.85 |
1072310400000 | 225.2 |
1072396800000 | 226.24 |
1072656000000 | 228.05 |
1072742400000 | 226.82 |
1072828800000 | 226.67 |
1072915200000 | 227.44 |
1073001600000 | 225.97 |
1073260800000 | 228.41 |
1073347200000 | 226.05 |
1073433600000 | 226.41 |
1073520000000 | 226.08 |
1073606400000 | 221.05 |
1073865600000 | 223.22 |
1073952000000 | 221.58 |
1074038400000 | 225.11 |
1074124800000 | 225.11 |
1074211200000 | 228.68 |
1074470400000 | 229.64 |
1074556800000 | 224.83 |
1074643200000 | 223.51 |
1074729600000 | 219.86 |
1074816000000 | 220.54 |
1075075200000 | 223.22 |
1075161600000 | 220.83 |
1075248000000 | 223.34 |
1075334400000 | 223.73 |
1075420800000 | 224.71 |
1075680000000 | 224.54 |
1075766400000 | 221.37 |
1075852800000 | 219.99 |
1075939200000 | 220.6 |
1076025600000 | 219.8 |
1076284800000 | 220.14 |
1076371200000 | 220.33 |
1076457600000 | 222.94 |
1076544000000 | 219.29 |
1076630400000 | 218.13 |
1076889600000 | 218.85 |
1076976000000 | 219.9 |
1077062400000 | 219.17 |
1077148800000 | 221.84 |
1077235200000 | 221.33 |
1077494400000 | 223.07 |
1077580800000 | 219.89 |
1077667200000 | 222.09 |
1077753600000 | 223.41 |
1077840000000 | 225.2 |
1078099200000 | 228.61 |
1078185600000 | 229.66 |
1078272000000 | 232.07 |
1078358400000 | 230.77 |
1078444800000 | 225.66 |
1078704000000 | 225.07 |
1078790400000 | 223.03 |
1078876800000 | 221.54 |
1078963200000 | 218.45 |
1079049600000 | 221.25 |
1079308800000 | 217.8 |
1079395200000 | 217.74 |
1079481600000 | 223.56 |
1079568000000 | 220.77 |
1079654400000 | 220.1 |
1079913600000 | 216.41 |
1080000000000 | 219.01 |
1080086400000 | 222.32 |
1080172800000 | 228.27 |
1080259200000 | 232.4 |
1080518400000 | 234.8 |
1080604800000 | 234.1 |
1080691200000 | 233.43 |
1080777600000 | 232.32 |
1080864000000 | 239.99 |
1081123200000 | 243.49 |
1081209600000 | 243 |
1081296000000 | 239.42 |
1081382400000 | 239.52 |
1081468800000 | 238.04 |
1081728000000 | 241.35 |
1081814400000 | 242.46 |
1081900800000 | 241.78 |
1081987200000 | 241.21 |
1082073600000 | 241.13 |
1082332800000 | 240.89 |
1082419200000 | 242.9 |
1082505600000 | 243.29 |
1082592000000 | 246.64 |
1082678400000 | 248.24 |
1082937600000 | 249.23 |
1083024000000 | 246.45 |
1083110400000 | 243.18 |
1083196800000 | 238.64 |
1083283200000 | 234.93 |
1083542400000 | 235.69 |
1083628800000 | 234.9 |
1083715200000 | 234.59 |
1083801600000 | 232.21 |
1083888000000 | 228.64 |
1084147200000 | 223.39 |
1084233600000 | 226.91 |
1084320000000 | 226.54 |
1084406400000 | 226.44 |
1084492800000 | 224.62 |
1084752000000 | 216.97 |
1084838400000 | 221.15 |
1084924800000 | 222.86 |
1085011200000 | 223.49 |
1085097600000 | 224.52 |
1085356800000 | 226.55 |
1085443200000 | 225.75 |
1085529600000 | 227.82 |
1085616000000 | 226.27 |
1085702400000 | 227.64 |
1085961600000 | 227.59 |
1086048000000 | 227.76 |
1086134400000 | 226.97 |
1086220800000 | 222.13 |
1086307200000 | 224.06 |
1086566400000 | 227.84 |
1086652800000 | 229.38 |
1086739200000 | 232.4 |
1086825600000 | 232.56 |
1086912000000 | 232.96 |
1087171200000 | 229.61 |
1087257600000 | 230.26 |
1087344000000 | 232.47 |
1087430400000 | 232.59 |
1087516800000 | 231.86 |
1087776000000 | 233.48 |
1087862400000 | 233.19 |
1087948800000 | 235.76 |
1088035200000 | 235.61 |
1088121600000 | 236.06 |
1088380800000 | 236.22 |
1088467200000 | 239.14 |
1088553600000 | 238.54 |
1088640000000 | 237.27 |
1088726400000 | 232.37 |
1088985600000 | 231.8 |
1089072000000 | 230.05 |
1089158400000 | 229.15 |
1089244800000 | 226.63 |
1089331200000 | 227.39 |
1089590400000 | 228.49 |
1089676800000 | 228.86 |
1089763200000 | 225.49 |
1089849600000 | 225.3 |
1089936000000 | 225.93 |
1090195200000 | 226.54 |
1090281600000 | 225.51 |
1090368000000 | 227.41 |
1090454400000 | 224.58 |
1090540800000 | 225.42 |
1090800000000 | 222.72 |
1090886400000 | 224.13 |
1090972800000 | 226.24 |
1091059200000 | 226.92 |
1091145600000 | 227.86 |
1091404800000 | 229.85 |
1091491200000 | 228.55 |
1091577600000 | 228.25 |
1091664000000 | 226.6 |
1091750400000 | 220.34 |
1092009600000 | 219.85 |
1092096000000 | 220.75 |
1092182400000 | 223.43 |
1092268800000 | 220.75 |
1092355200000 | 216.47 |
1092614400000 | 219.35 |
1092700800000 | 220.98 |
1092787200000 | 223.57 |
1092873600000 | 224.37 |
1092960000000 | 226.66 |
1093219200000 | 228.61 |
1093305600000 | 231.39 |
1093392000000 | 234.09 |
1093478400000 | 235.5 |
1093564800000 | 236.82 |
1093824000000 | 235.51 |
1093910400000 | 233.45 |
1093996800000 | 233.94 |
1094083200000 | 236.93 |
1094169600000 | 237.22 |
1094428800000 | 238.1 |
1094515200000 | 241.13 |
1094601600000 | 239.17 |
1094688000000 | 236.77 |
1094774400000 | 233.5 |
1095033600000 | 234.91 |
1095120000000 | 235.24 |
1095206400000 | 236.25 |
1095292800000 | 237.56 |
1095379200000 | 236.49 |
1095638400000 | 237.24 |
1095724800000 | 235.68 |
1095811200000 | 234.09 |
1095897600000 | 231.48 |
1095984000000 | 232.39 |
1096243200000 | 231.46 |
1096329600000 | 234.13 |
1096416000000 | 235.73 |
1096502400000 | 237.17 |
1096588800000 | 239.33 |
1096848000000 | 243.43 |
1096934400000 | 242.44 |
1097020800000 | 244.74 |
1097107200000 | 243.14 |
1097193600000 | 240.99 |
1097452800000 | 242.14 |
1097539200000 | 241.38 |
1097625600000 | 238.97 |
1097712000000 | 235.24 |
1097798400000 | 235.41 |
1098057600000 | 235.39 |
1098144000000 | 233.34 |
1098230400000 | 229.79 |
1098316800000 | 230.13 |
1098403200000 | 230.17 |
1098662400000 | 227.61 |
1098748800000 | 229.12 |
1098835200000 | 232.53 |
1098921600000 | 233.18 |
1099008000000 | 235 |
1099267200000 | 234.27 |
1099353600000 | 236.38 |
1099440000000 | 236.38 |
1099526400000 | 238.51 |
1099612800000 | 239.46 |
1099872000000 | 238.04 |
1099958400000 | 239.23 |
1100044800000 | 238.87 |
1100131200000 | 239.26 |
1100217600000 | 240.74 |
1100476800000 | 241.68 |
1100563200000 | 240.35 |
1100649600000 | 241.49 |
1100736000000 | 243.33 |
1100822400000 | 242.8 |
1101081600000 | 242.59 |
1101168000000 | 241.57 |
1101254400000 | 242.14 |
1101340800000 | 241.05 |
1101427200000 | 240.66 |
1101686400000 | 241.85 |
1101772800000 | 241.3 |
1101859200000 | 242 |
1101945600000 | 243.15 |
1102032000000 | 242.19 |
1102291200000 | 240.55 |
1102377600000 | 236.83 |
1102464000000 | 238.58 |
1102550400000 | 238.38 |
1102636800000 | 237.53 |
1102896000000 | 239.8 |
1102982400000 | 241.01 |
1103068800000 | 241.57 |
1103155200000 | 242.76 |
1103241600000 | 243.64 |
1103500800000 | 242.61 |
1103587200000 | 245.51 |
1103673600000 | 246.59 |
1103760000000 | 244.9 |
1103846400000 | 245.17 |
1104105600000 | 244.03 |
1104192000000 | 244.92 |
1104278400000 | 243.82 |
1104364800000 | 244.43 |
1104451200000 | 245.11 |
1104710400000 | 246.4 |
1104796800000 | 244.56 |
1104883200000 | 242.74 |
1104969600000 | 245.59 |
1105056000000 | 247.41 |
1105315200000 | 247.69 |
1105401600000 | 246.05 |
1105488000000 | 245.84 |
1105574400000 | 246.04 |
1105660800000 | 249.98 |
1105920000000 | 250.96 |
1106006400000 | 253.11 |
1106092800000 | 251.92 |
1106179200000 | 251.83 |
1106265600000 | 250.03 |
1106524800000 | 247.36 |
1106611200000 | 249.06 |
1106697600000 | 249.35 |
1106784000000 | 250.52 |
1106870400000 | 251.24 |
1107129600000 | 253.57 |
1107216000000 | 255.5 |
1107302400000 | 256.67 |
1107388800000 | 255.87 |
1107475200000 | 259.24 |
1107734400000 | 262.43 |
1107820800000 | 262.85 |
1107907200000 | 260.67 |
1107993600000 | 261.44 |
1108080000000 | 263.29 |
1108339200000 | 263.18 |
1108425600000 | 265.38 |
1108512000000 | 264.87 |
1108598400000 | 262.26 |
1108684800000 | 264.7 |
1108944000000 | 265.2 |
1109030400000 | 260.39 |
1109116800000 | 261.83 |
1109203200000 | 264.34 |
1109289600000 | 268.54 |
1109548800000 | 266.29 |
1109635200000 | 268.99 |
1109721600000 | 269.6 |
1109808000000 | 270.15 |
1109894400000 | 272.34 |
1110153600000 | 272.17 |
1110240000000 | 269.26 |
1110326400000 | 270.54 |
1110412800000 | 267 |
1110499200000 | 265.7 |
1110758400000 | 265.87 |
1110844800000 | 265.66 |
1110931200000 | 259.49 |
1111017600000 | 261.11 |
1111104000000 | 263.8 |
1111363200000 | 264.14 |
1111449600000 | 263.97 |
1111536000000 | 265.73 |
1111622400000 | 265.14 |
1111708800000 | 265.75 |
1111968000000 | 267.66 |
1112054400000 | 261.53 |
1112140800000 | 262.11 |
1112227200000 | 264.41 |
1112313600000 | 264.59 |
1112572800000 | 265.68 |
1112659200000 | 267.15 |
1112745600000 | 267.61 |
1112832000000 | 268.18 |
1112918400000 | 266.69 |
1113177600000 | 263.68 |
1113264000000 | 263.14 |
1113350400000 | 259.06 |
1113436800000 | 254.71 |
1113523200000 | 247.32 |
1113782400000 | 244.43 |
1113868800000 | 248.47 |
1113955200000 | 245.72 |
1114041600000 | 247.78 |
1114128000000 | 248.78 |
1114387200000 | 253.18 |
1114473600000 | 249.75 |
1114560000000 | 248.06 |
1114646400000 | 248.53 |
1114732800000 | 253.62 |
1114992000000 | 256.69 |
1115078400000 | 256.68 |
1115164800000 | 259.28 |
1115251200000 | 259.06 |
1115337600000 | 262.39 |
1115596800000 | 262.49 |
1115683200000 | 258.96 |
1115769600000 | 260.39 |
1115856000000 | 257.24 |
1115942400000 | 254.83 |
1116201600000 | 253.97 |
1116288000000 | 255.29 |
1116374400000 | 259.65 |
1116460800000 | 261.07 |
1116547200000 | 260.58 |
1116806400000 | 262.45 |
1116892800000 | 261.86 |
1116979200000 | 257.72 |
1117065600000 | 260.22 |
1117152000000 | 260.9 |
1117411200000 | 263.31 |
1117497600000 | 264.46 |
1117584000000 | 268.52 |
1117670400000 | 267.6 |
1117756800000 | 267.1 |
1118016000000 | 267.56 |
1118102400000 | 269.28 |
1118188800000 | 267.95 |
1118275200000 | 269.29 |
1118361600000 | 272.08 |
1118620800000 | 273.47 |
1118707200000 | 275.56 |
1118793600000 | 275.89 |
1118880000000 | 279.57 |
1118966400000 | 276.53 |
1119225600000 | 276.93 |
1119312000000 | 276.26 |
1119398400000 | 277.42 |
1119484800000 | 275.9 |
1119571200000 | 272.34 |
1119830400000 | 269.26 |
1119916800000 | 274.71 |
1120003200000 | 274.05 |
1120089600000 | 270.09 |
1120176000000 | 272.02 |
1120435200000 | 273.7 |
1120521600000 | 273.28 |
1120608000000 | 272.31 |
1120694400000 | 271.52 |
1120780800000 | 275.43 |
1121040000000 | 275.48 |
1121126400000 | 273.36 |
1121212800000 | 274.4 |
1121299200000 | 275.64 |
1121385600000 | 276.9 |
1121644800000 | 276.23 |
1121731200000 | 279.04 |
1121817600000 | 280.85 |
1121904000000 | 278.74 |
1121990400000 | 278.91 |
1122249600000 | 278.01 |
1122336000000 | 273.62 |
1122422400000 | 277.07 |
1122508800000 | 278.77 |
1122595200000 | 276.59 |
1122854400000 | 274.84 |
1122940800000 | 277.84 |
1123027200000 | 277.01 |
1123113600000 | 272.96 |
1123200000000 | 271.23 |
1123459200000 | 270.95 |
1123545600000 | 273.42 |
1123632000000 | 275.07 |
1123718400000 | 276.56 |
1123804800000 | 275.19 |
1124064000000 | 277.2 |
1124150400000 | 276.3 |
1124236800000 | 276.99 |
1124323200000 | 277.96 |
1124409600000 | 278.18 |
1124668800000 | 278.48 |
1124755200000 | 276.42 |
1124841600000 | 273.35 |
1124928000000 | 271.68 |
1125014400000 | 270.8 |
1125273600000 | 270.36 |
1125360000000 | 271.18 |
1125446400000 | 269.82 |
1125532800000 | 267.02 |
1125619200000 | 265.91 |
1125878400000 | 267.9 |
1125964800000 | 268.49 |
1126051200000 | 270.42 |
1126137600000 | 269.6 |
1126224000000 | 272.34 |
1126483200000 | 276.75 |
1126569600000 | 274.74 |
1126656000000 | 274.53 |
1126742400000 | 275.99 |
1126828800000 | 275.12 |
1127088000000 | 274.71 |
1127174400000 | 272.95 |
1127260800000 | 268.65 |
1127347200000 | 270.92 |
1127433600000 | 273.54 |
1127692800000 | 276.39 |
1127779200000 | 276.18 |
1127865600000 | 276.69 |
1127952000000 | 278.62 |
1128038400000 | 277.97 |
1128297600000 | 281.21 |
1128384000000 | 281.37 |
1128470400000 | 276.95 |
1128556800000 | 269.17 |
1128643200000 | 270.53 |
1128902400000 | 271.63 |
1128988800000 | 274.7 |
1129075200000 | 273.13 |
1129161600000 | 274.36 |
1129248000000 | 271.41 |
1129507200000 | 272.09 |
1129593600000 | 271.03 |
1129680000000 | 270.1 |
1129766400000 | 271.27 |
1129852800000 | 272.4 |
1130112000000 | 276.55 |
1130198400000 | 276.56 |
1130284800000 | 279.37 |
1130371200000 | 277.45 |
1130457600000 | 281.57 |
1130716800000 | 287.12 |
1130803200000 | 287.37 |
1130889600000 | 287.68 |
1130976000000 | 288.45 |
1131062400000 | 292.62 |
1131321600000 | 292.71 |
1131408000000 | 292.92 |
1131494400000 | 294.56 |
1131580800000 | 297.65 |
1131667200000 | 300.35 |
1131926400000 | 299.23 |
1132012800000 | 299.28 |
1132099200000 | 297.72 |
1132185600000 | 301.34 |
1132272000000 | 304.45 |
1132531200000 | 304.94 |
1132617600000 | 306.01 |
1132704000000 | 303.77 |
1132790400000 | 305.88 |
1132876800000 | 305.54 |
1133136000000 | 304.77 |
1133222400000 | 307.3 |
1133308800000 | 304.98 |
1133395200000 | 311.24 |
1133481600000 | 312.75 |
1133740800000 | 312.67 |
1133827200000 | 311.14 |
1133913600000 | 311.49 |
1134000000000 | 307.42 |
1134086400000 | 308.83 |
1134345600000 | 309.75 |
1134432000000 | 311.69 |
1134518400000 | 309.43 |
1134604800000 | 309.69 |
1134691200000 | 307.01 |
1134950400000 | 307.79 |
1135036800000 | 309.32 |
1135123200000 | 315.73 |
1135209600000 | 317.16 |
1135296000000 | 318.23 |
1135555200000 | 318.55 |
1135641600000 | 316.27 |
1135728000000 | 317.96 |
1135814400000 | 319.45 |
1135900800000 | 318.23 |
1136160000000 | 318.23 |
1136246400000 | 317.31 |
1136332800000 | 316.61 |
1136419200000 | 319.22 |
1136505600000 | 323.54 |
1136764800000 | 325.1 |
1136851200000 | 322.93 |
1136937600000 | 321.38 |
1137024000000 | 322.77 |
1137110400000 | 321.71 |
1137369600000 | 318.81 |
1137456000000 | 315.4 |
1137542400000 | 308.88 |
1137628800000 | 313.54 |
1137715200000 | 311.95 |
1137974400000 | 307.23 |
1138060800000 | 309.83 |
1138147200000 | 310.3 |
1138233600000 | 314.93 |
1138320000000 | 319.36 |
1138579200000 | 321.82 |
1138665600000 | 321.72 |
1138752000000 | 323.18 |
1138838400000 | 322.87 |
1138924800000 | 322.31 |
1139184000000 | 325.33 |
1139270400000 | 324.56 |
1139356800000 | 319.61 |
1139443200000 | 321.68 |
1139529600000 | 322.48 |
1139788800000 | 317.65 |
1139875200000 | 324.02 |
1139961600000 | 322.39 |
1140048000000 | 326.23 |
1140134400000 | 320.95 |
1140393600000 | 315.79 |
1140480000000 | 320.32 |
1140566400000 | 321.72 |
1140652800000 | 326.83 |
1140739200000 | 327.69 |
1140998400000 | 330.74 |
1141084800000 | 327.84 |
1141171200000 | 326.39 |
1141257600000 | 324.43 |
1141344000000 | 320.88 |
1141603200000 | 318.54 |
1141689600000 | 320.09 |
1141776000000 | 315.12 |
1141862400000 | 319.21 |
1141948800000 | 322.35 |
1142208000000 | 324.42 |
1142294400000 | 324.52 |
1142380800000 | 326 |
1142467200000 | 322.1 |
1142553600000 | 323.2 |
1142812800000 | 324.74 |
1142899200000 | 325 |
1142985600000 | 326.58 |
1143072000000 | 326.22 |
1143158400000 | 324.26 |
1143417600000 | 326.19 |
1143504000000 | 325.87 |
1143590400000 | 328.62 |
1143676800000 | 326.65 |
1143763200000 | 325.92 |
1144022400000 | 329.27 |
1144108800000 | 326.41 |
1144195200000 | 326.61 |
1144281600000 | 330.07 |
1144368000000 | 331.01 |
1144627200000 | 330.07 |
1144713600000 | 326.19 |
1144800000000 | 325.88 |
1144886400000 | 327.64 |
1144972800000 | 328.81 |
1145232000000 | 321.62 |
1145318400000 | 326.2 |
1145404800000 | 327.7 |
1145491200000 | 331.8 |
1145577600000 | 332.95 |
1145836800000 | 329.61 |
1145923200000 | 327.7 |
1146009600000 | 329.08 |
1146096000000 | 327.94 |
1146182400000 | 323.92 |
1146441600000 | 327.18 |
1146528000000 | 330.1 |
1146614400000 | 331.54 |
1146700800000 | 330.23 |
1146787200000 | 331.89 |
1147046400000 | 336.17 |
1147132800000 | 334.22 |
1147219200000 | 331.88 |
1147305600000 | 327.22 |
1147392000000 | 320.02 |
1147651200000 | 321.81 |
1147737600000 | 319.45 |
1147824000000 | 320.17 |
1147910400000 | 315.07 |
1147996800000 | 315.63 |
1148256000000 | 307.52 |
1148342400000 | 303.98 |
1148428800000 | 307.19 |
1148515200000 | 307.16 |
1148601600000 | 312.36 |
1148860800000 | 311.46 |
1148947200000 | 305.56 |
1149033600000 | 306.13 |
1149120000000 | 307.9 |
1149206400000 | 308.76 |
1149465600000 | 303.06 |
1149552000000 | 299.26 |
1149638400000 | 292.85 |
1149724800000 | 289.66 |
1149811200000 | 290.54 |
1150070400000 | 289.8 |
1150156800000 | 281.32 |
1150243200000 | 282.63 |
1150329600000 | 288.86 |
1150416000000 | 292.77 |
1150675200000 | 290.49 |
1150761600000 | 289.68 |
1150848000000 | 290.25 |
1150934400000 | 294.36 |
1151020800000 | 297.83 |
1151280000000 | 297.92 |
1151366400000 | 295.94 |
1151452800000 | 293.36 |
1151539200000 | 300.37 |
1151625600000 | 301.24 |
1151884800000 | 301.32 |
1151971200000 | 301.93 |
1152057600000 | 299.37 |
1152144000000 | 296.21 |
1152230400000 | 293.33 |
1152489600000 | 297.27 |
1152576000000 | 296.71 |
1152662400000 | 292.95 |
1152748800000 | 288.89 |
1152835200000 | 286.07 |
1153094400000 | 287.45 |
1153180800000 | 283.81 |
1153267200000 | 288.1 |
1153353600000 | 287.65 |
1153440000000 | 284.64 |
1153699200000 | 287 |
1153785600000 | 290.1 |
1153872000000 | 289.12 |
1153958400000 | 286.51 |
1154044800000 | 290.5 |
1154304000000 | 292.53 |
1154390400000 | 289.79 |
1154476800000 | 292.11 |
1154563200000 | 293.82 |
1154649600000 | 293.45 |
1154908800000 | 290.06 |
1154995200000 | 291.57 |
1155081600000 | 290.89 |
1155168000000 | 293.26 |
1155254400000 | 291.35 |
1155513600000 | 292.66 |
1155600000000 | 295.85 |
1155686400000 | 299.96 |
1155772800000 | 301.09 |
1155859200000 | 302.6 |
1156118400000 | 297.55 |
1156204800000 | 301.03 |
1156291200000 | 301.99 |
1156377600000 | 299.69 |
1156464000000 | 299.33 |
1156723200000 | 297.12 |
1156809600000 | 299.99 |
1156896000000 | 298.34 |
1156982400000 | 301.59 |
1157068800000 | 303.06 |
1157328000000 | 304.59 |
1157414400000 | 304.2 |
1157500800000 | 301.38 |
1157587200000 | 298.12 |
1157673600000 | 301.66 |
1157932800000 | 294.83 |
1158019200000 | 295.19 |
1158105600000 | 296.41 |
1158192000000 | 298.67 |
1158278400000 | 301.6 |
1158537600000 | 301.88 |
1158624000000 | 301.5 |
1158710400000 | 302.84 |
1158796800000 | 303.01 |
1158883200000 | 300.09 |
1159142400000 | 302.96 |
1159228800000 | 306.27 |
1159315200000 | 307.6 |
1159401600000 | 308.88 |
1159488000000 | 307.99 |
1159747200000 | 307.52 |
1159833600000 | 306.54 |
1159920000000 | 305.88 |
1160006400000 | 309.86 |
1160092800000 | 310.6 |
1160352000000 | 311.38 |
1160438400000 | 312.21 |
1160524800000 | 307.52 |
1160611200000 | 309.83 |
1160697600000 | 313.35 |
1160956800000 | 316.9 |
1161043200000 | 315.27 |
1161129600000 | 316.74 |
1161216000000 | 315.28 |
1161302400000 | 315.06 |
1161561600000 | 317.06 |
1161648000000 | 318.24 |
1161734400000 | 317.78 |
1161820800000 | 318.85 |
1161907200000 | 316.79 |
1162166400000 | 315.87 |
1162252800000 | 313.58 |
1162339200000 | 314.81 |
1162425600000 | 316.3 |
1162512000000 | 315.93 |
1162771200000 | 317.96 |
1162857600000 | 316.74 |
1162944000000 | 315.92 |
1163030400000 | 313.92 |
1163116800000 | 312.47 |
1163376000000 | 314.18 |
1163462400000 | 316.96 |
1163548800000 | 316.97 |
1163635200000 | 316.93 |
1163721600000 | 312.77 |
1163980800000 | 308.47 |
1164067200000 | 308.45 |
1164153600000 | 311.4 |
1164240000000 | 311.98 |
1164326400000 | 308.1 |
1164585600000 | 304.79 |
1164672000000 | 304.44 |
1164758400000 | 307.47 |
1164844800000 | 306.39 |
1164931200000 | 304.45 |
1165190400000 | 307.52 |
1165276800000 | 307.13 |
1165363200000 | 308.5 |
1165449600000 | 310.18 |
1165536000000 | 309.56 |
1165795200000 | 311.84 |
1165881600000 | 309.65 |
1165968000000 | 310.53 |
1166054400000 | 314.15 |
1166140800000 | 317.95 |
1166400000000 | 317.88 |
1166486400000 | 314.55 |
1166572800000 | 317.29 |
1166659200000 | 315.61 |
1166745600000 | 313.19 |
1167004800000 | 312.78 |
1167091200000 | 316.08 |
1167177600000 | 319.08 |
1167264000000 | 317.57 |
1167350400000 | 314.9 |
1167609600000 | 314.9 |
1167696000000 | 313.69 |
1167782400000 | 315.28 |
1167868800000 | 317.06 |
1167955200000 | 316.73 |
1168214400000 | 316.03 |
1168300800000 | 316.04 |
1168387200000 | 315.02 |
1168473600000 | 317.64 |
1168560000000 | 321.14 |
1168819200000 | 323.31 |
1168905600000 | 325.42 |
1168992000000 | 327.3 |
1169078400000 | 326.46 |
1169164800000 | 327.79 |
1169424000000 | 326.59 |
1169510400000 | 326.94 |
1169596800000 | 331.29 |
1169683200000 | 327.93 |
1169769600000 | 328.53 |
1170028800000 | 327.5 |
1170115200000 | 326.92 |
1170201600000 | 327.18 |
1170288000000 | 330.82 |
1170374400000 | 330.68 |
1170633600000 | 329.85 |
1170720000000 | 331.83 |
1170806400000 | 329.41 |
1170892800000 | 325.51 |
1170979200000 | 327.98 |
1171238400000 | 328.64 |
1171324800000 | 331.16 |
1171411200000 | 331.39 |
1171497600000 | 334.78 |
1171584000000 | 335.8 |
1171843200000 | 334.94 |
1171929600000 | 334.11 |
1172016000000 | 334.31 |
1172102400000 | 335.54 |
1172188800000 | 335.45 |
1172448000000 | 336.66 |
1172534400000 | 328.78 |
1172620800000 | 325.5 |
1172707200000 | 325.92 |
1172793600000 | 321.18 |
1173052800000 | 316.86 |
1173139200000 | 322.87 |
1173225600000 | 320.53 |
1173312000000 | 324.79 |
1173398400000 | 325.05 |
1173657600000 | 326.37 |
1173744000000 | 321.01 |
1173830400000 | 318.38 |
1173916800000 | 321.3 |
1174003200000 | 317.29 |
1174262400000 | 321.74 |
1174348800000 | 325.86 |
1174435200000 | 327.11 |
1174521600000 | 327.73 |
1174608000000 | 328.97 |
1174867200000 | 330.24 |
1174953600000 | 326.5 |
1175040000000 | 325.25 |
1175126400000 | 325.23 |
1175212800000 | 325.27 |
1175472000000 | 320.41 |
1175558400000 | 322.67 |
1175644800000 | 325.27 |
1175731200000 | 323.7 |
1175817600000 | 324.12 |
1176076800000 | 329.85 |
1176163200000 | 326.12 |
1176249600000 | 324.65 |
1176336000000 | 325.69 |
1176422400000 | 323.9 |
1176681600000 | 326.16 |
1176768000000 | 323.83 |
1176854400000 | 325.93 |
1176940800000 | 322.72 |
1177027200000 | 324.54 |
1177286400000 | 323.04 |
1177372800000 | 321.01 |
1177459200000 | 320.89 |
1177545600000 | 323.63 |
1177632000000 | 322.22 |
1177891200000 | 318.7 |
1177977600000 | 318.07 |
1178064000000 | 321.46 |
1178150400000 | 324.3 |
1178236800000 | 323.99 |
1178496000000 | 326.58 |
1178582400000 | 327.66 |
1178668800000 | 328.73 |
1178755200000 | 325.37 |
1178841600000 | 326.31 |
1179100800000 | 325.11 |
1179187200000 | 324.58 |
1179273600000 | 326.36 |
1179360000000 | 329.48 |
1179446400000 | 330.17 |
1179705600000 | 331.17 |
1179792000000 | 331.55 |
1179878400000 | 330.36 |
1179964800000 | 327.46 |
1180051200000 | 326.97 |
1180310400000 | 327.85 |
1180396800000 | 327.19 |
1180483200000 | 330.94 |
1180569600000 | 332.29 |
1180656000000 | 336.91 |
1180915200000 | 335.94 |
1181001600000 | 336.47 |
1181088000000 | 335.14 |
1181174400000 | 332.59 |
1181260800000 | 336.22 |
1181520000000 | 336.78 |
1181606400000 | 334.47 |
1181692800000 | 337.76 |
1181779200000 | 339.04 |
1181865600000 | 341.57 |
1182124800000 | 342.75 |
1182211200000 | 344.1 |
1182297600000 | 342.29 |
1182384000000 | 345.96 |
1182470400000 | 344.09 |
1182729600000 | 341.74 |
1182816000000 | 340.92 |
1182902400000 | 340.19 |
1182988800000 | 339.92 |
1183075200000 | 341.22 |
1183334400000 | 343.11 |
1183420800000 | 343.24 |
1183507200000 | 342.8 |
1183593600000 | 344.15 |
1183680000000 | 343.85 |
1183939200000 | 346.54 |
1184025600000 | 341.38 |
1184112000000 | 341.11 |
1184198400000 | 344.25 |
1184284800000 | 348.59 |
1184544000000 | 348.74 |
1184630400000 | 353.83 |
1184716800000 | 352.25 |
1184803200000 | 353.91 |
1184889600000 | 352.96 |
1185148800000 | 354.19 |
1185235200000 | 348.66 |
1185321600000 | 348.9 |
1185408000000 | 343.74 |
1185494400000 | 338.02 |
1185753600000 | 343.26 |
1185840000000 | 341.45 |
1185926400000 | 342.67 |
1186012800000 | 343.37 |
1186099200000 | 337.98 |
1186358400000 | 340.39 |
1186444800000 | 341.35 |
1186531200000 | 343.46 |
1186617600000 | 343.74 |
1186704000000 | 342.95 |
1186963200000 | 342.54 |
1187049600000 | 339.62 |
1187136000000 | 334.63 |
1187222400000 | 334.83 |
1187308800000 | 326.41 |
1187568000000 | 333.87 |
1187654400000 | 337.74 |
1187740800000 | 342.47 |
1187827200000 | 341.35 |
1187913600000 | 341.97 |
1188172800000 | 340.67 |
1188259200000 | 337.16 |
1188345600000 | 338.96 |
1188432000000 | 340.36 |
1188518400000 | 346.71 |
1188777600000 | 346.5 |
1188864000000 | 348.5 |
1188950400000 | 343.93 |
1189036800000 | 345.7 |
1189123200000 | 340.25 |
1189382400000 | 336.46 |
1189468800000 | 337.46 |
1189555200000 | 335.09 |
1189641600000 | 333.97 |
1189728000000 | 335.86 |
1189987200000 | 336.76 |
1190073600000 | 342 |
1190160000000 | 346.84 |
1190246400000 | 345.61 |
1190332800000 | 346.12 |
1190592000000 | 346.09 |
1190678400000 | 348.71 |
1190764800000 | 352 |
1190851200000 | 356.12 |
1190937600000 | 354.6 |
1191196800000 | 356.41 |
1191283200000 | 357.64 |
1191369600000 | 355.19 |
1191456000000 | 355.6 |
1191542400000 | 357.1 |
1191801600000 | 357.49 |
1191888000000 | 363.62 |
1191974400000 | 360.71 |
1192060800000 | 359.95 |
1192147200000 | 364.29 |
1192406400000 | 360.29 |
1192492800000 | 360.06 |
1192579200000 | 357.53 |
1192665600000 | 360.83 |
1192752000000 | 353.94 |
1193011200000 | 353.44 |
1193097600000 | 354.72 |
1193184000000 | 356.41 |
1193270400000 | 355.47 |
1193356800000 | 358.11 |
1193616000000 | 360.29 |
1193702400000 | 356.13 |
1193788800000 | 360.08 |
1193875200000 | 355.1 |
1193961600000 | 353.57 |
1194220800000 | 349.35 |
1194307200000 | 353.72 |
1194393600000 | 346.59 |
1194480000000 | 346.37 |
1194566400000 | 341.87 |
1194825600000 | 334 |
1194912000000 | 335.31 |
1194998400000 | 336.27 |
1195084800000 | 332.28 |
1195171200000 | 331.22 |
1195430400000 | 323.94 |
1195516800000 | 324.51 |
1195603200000 | 317.61 |
1195689600000 | 318.06 |
1195776000000 | 323.03 |
1196035200000 | 320.71 |
1196121600000 | 322.22 |
1196208000000 | 334.08 |
1196294400000 | 336.94 |
1196380800000 | 341.1 |
1196640000000 | 343.97 |
1196726400000 | 340.04 |
1196812800000 | 346.24 |
1196899200000 | 351.5 |
1196985600000 | 353.41 |
1197244800000 | 355.4 |
1197331200000 | 349.27 |
1197417600000 | 350.59 |
1197504000000 | 353.47 |
1197590400000 | 351.01 |
1197849600000 | 346.03 |
1197936000000 | 345.98 |
1198022400000 | 344.69 |
1198108800000 | 352.59 |
1198195200000 | 357.23 |
1198454400000 | 359.89 |
1198540800000 | 361.66 |
1198627200000 | 361.15 |
1198713600000 | 358.18 |
1198800000000 | 354.05 |
1199059200000 | 355.83 |
1199145600000 | 355.83 |
1199232000000 | 353.5 |
1199318400000 | 358.56 |
1199404800000 | 348.93 |
1199664000000 | 347.99 |
1199750400000 | 344.1 |
1199836800000 | 347.54 |
1199923200000 | 345.43 |
1200009600000 | 340.73 |
1200268800000 | 349.32 |
1200355200000 | 340.53 |
1200441600000 | 328.29 |
1200528000000 | 315.47 |
1200614400000 | 322.76 |
1200873600000 | 320.61 |
1200960000000 | 310.34 |
1201046400000 | 318.15 |
1201132800000 | 324.96 |
1201219200000 | 329.23 |
1201478400000 | 328.07 |
1201564800000 | 330.44 |
1201651200000 | 324.92 |
1201737600000 | 331.07 |
1201824000000 | 335.02 |
1202083200000 | 336.6 |
1202169600000 | 329.73 |
1202256000000 | 322.85 |
1202342400000 | 325.94 |
1202428800000 | 325.71 |
1202688000000 | 331.15 |
1202774400000 | 330.61 |
1202860800000 | 331.41 |
1202947200000 | 334.28 |
1203033600000 | 332.66 |
1203292800000 | 334.42 |
1203379200000 | 337.69 |
1203465600000 | 336.9 |
1203552000000 | 333.41 |
1203638400000 | 334.03 |
1203897600000 | 343.03 |
1203984000000 | 340.84 |
1204070400000 | 338.35 |
1204156800000 | 335.92 |
1204243200000 | 330.89 |
1204502400000 | 327.23 |
1204588800000 | 322.24 |
1204675200000 | 324.38 |
1204761600000 | 323.38 |
1204848000000 | 311.22 |
1205107200000 | 299.23 |
1205193600000 | 313.71 |
1205280000000 | 310.87 |
1205366400000 | 313.03 |
1205452800000 | 308.51 |
1205712000000 | 300.62 |
1205798400000 | 309.3 |
1205884800000 | 298.32 |
1205971200000 | 300.46 |
1206057600000 | 303.13 |
1206316800000 | 310.71 |
1206403200000 | 317.01 |
1206489600000 | 315.56 |
1206576000000 | 311.39 |
1206662400000 | 312.93 |
1206921600000 | 308.23 |
1207008000000 | 316.73 |
1207094400000 | 319.77 |
1207180800000 | 327.23 |
1207267200000 | 329.49 |
1207526400000 | 330.77 |
1207612800000 | 330.65 |
1207699200000 | 327.24 |
1207785600000 | 327.76 |
1207872000000 | 329.5 |
1208131200000 | 329.62 |
1208217600000 | 331.08 |
1208304000000 | 342.25 |
1208390400000 | 341.51 |
1208476800000 | 349.67 |
1208736000000 | 352.29 |
1208822400000 | 346.81 |
1208908800000 | 343.02 |
1208995200000 | 339.32 |
1209081600000 | 352.53 |
1209340800000 | 345.34 |
1209427200000 | 336.67 |
1209513600000 | 338.87 |
1209600000000 | 341.68 |
1209686400000 | 348.81 |
1209945600000 | 349.94 |
1210032000000 | 351.82 |
1210118400000 | 352.24 |
1210204800000 | 355.23 |
1210291200000 | 350.41 |
1210550400000 | 351.95 |
1210636800000 | 351.2 |
1210723200000 | 355.17 |
1210809600000 | 358.39 |
1210896000000 | 360.38 |
1211155200000 | 359.16 |
1211241600000 | 357.82 |
1211328000000 | 345.94 |
1211414400000 | 349.76 |
1211500800000 | 345.64 |
1211760000000 | 342.91 |
1211846400000 | 340.88 |
1211932800000 | 349.45 |
1212019200000 | 352.64 |
1212105600000 | 356.57 |
1212364800000 | 357.45 |
1212451200000 | 361.56 |
1212537600000 | 363.46 |
1212624000000 | 369.66 |
1212710400000 | 359.93 |
1212969600000 | 360.4 |
1213056000000 | 360.85 |
1213142400000 | 360.5 |
1213228800000 | 360.18 |
1213315200000 | 367.8 |
1213574400000 | 367.67 |
1213660800000 | 373.22 |
1213747200000 | 370.97 |
1213833600000 | 367.74 |
1213920000000 | 360.91 |
1214179200000 | 365.86 |
1214265600000 | 353.28 |
1214352000000 | 352.57 |
1214438400000 | 341.14 |
1214524800000 | 344.4 |
1214784000000 | 344.62 |
1214870400000 | 342.91 |
1214956800000 | 327.83 |
1215043200000 | 331.34 |
1215129600000 | 330.96 |
1215388800000 | 329.03 |
1215475200000 | 328.43 |
1215561600000 | 327.19 |
1215648000000 | 330.84 |
1215734400000 | 328.18 |
1215993600000 | 329.83 |
1216080000000 | 326.13 |
1216166400000 | 330.33 |
1216252800000 | 328.02 |
1216339200000 | 324.67 |
1216598400000 | 332.62 |
1216684800000 | 334 |
1216771200000 | 329.22 |
1216857600000 | 326.73 |
1216944000000 | 327.88 |
1217203200000 | 322.21 |
1217289600000 | 326.29 |
1217376000000 | 337.4 |
1217462400000 | 332.06 |
1217548800000 | 326.66 |
1217808000000 | 314.54 |
1217894400000 | 312.39 |
1217980800000 | 319.64 |
1218067200000 | 316.01 |
1218153600000 | 321.97 |
1218412800000 | 322.66 |
1218499200000 | 325.34 |
1218585600000 | 332.4 |
1218672000000 | 329.54 |
1218758400000 | 330.15 |
1219017600000 | 331.27 |
1219104000000 | 329.82 |
1219190400000 | 333.21 |
1219276800000 | 334.13 |
1219363200000 | 332.09 |
1219622400000 | 331.03 |
1219708800000 | 334.31 |
1219795200000 | 334.61 |
1219881600000 | 335.12 |
1219968000000 | 334.92 |
1220227200000 | 335.3 |
1220313600000 | 329.06 |
1220400000000 | 326.25 |
1220486400000 | 319.36 |
1220572800000 | 326.07 |
1220832000000 | 326 |
1220918400000 | 315.32 |
1221004800000 | 317.72 |
1221091200000 | 327.41 |
1221177600000 | 330.61 |
1221436800000 | 319.86 |
1221523200000 | 328.02 |
1221609600000 | 318.78 |
1221696000000 | 316.84 |
1221782400000 | 333.43 |
1222041600000 | 326.04 |
1222128000000 | 312.73 |
1222214400000 | 311.5 |
1222300800000 | 308.56 |
1222387200000 | 298.02 |
1222646400000 | 281.08 |
1222732800000 | 288.96 |
1222819200000 | 288.55 |
1222905600000 | 265.56 |
1222992000000 | 262.45 |
1223251200000 | 257.77 |
1223337600000 | 247.55 |
1223424000000 | 243.82 |
1223510400000 | 235.11 |
1223596800000 | 229.31 |
1223856000000 | 242.96 |
1223942400000 | 252.72 |
1224028800000 | 232.48 |
1224115200000 | 232.09 |
1224201600000 | 232.18 |
1224460800000 | 250.65 |
1224547200000 | 243.3 |
1224633600000 | 230.8 |
1224720000000 | 232.54 |
1224806400000 | 226.08 |
1225065600000 | 215.91 |
1225152000000 | 236.1 |
1225238400000 | 241.34 |
1225324800000 | 257.19 |
1225411200000 | 257.77 |
1225670400000 | 254.3 |
1225756800000 | 262.73 |
1225843200000 | 255.17 |
1225929600000 | 245.4 |
1226016000000 | 248.18 |
1226275200000 | 250.84 |
1226361600000 | 246.84 |
1226448000000 | 235.58 |
1226534400000 | 240.59 |
1226620800000 | 231.48 |
1226880000000 | 229.26 |
1226966400000 | 226.29 |
1227052800000 | 215.19 |
1227139200000 | 198.56 |
1227225600000 | 209.53 |
1227484800000 | 208.66 |
1227571200000 | 212.61 |
1227657600000 | 216.59 |
1227744000000 | 218.25 |
1227830400000 | 224.26 |
1228089600000 | 212.61 |
1228176000000 | 209.4 |
1228262400000 | 210.97 |
1228348800000 | 205.35 |
1228435200000 | 210.58 |
1228694400000 | 220.95 |
1228780800000 | 220.72 |
1228867200000 | 226.15 |
1228953600000 | 218.87 |
1229040000000 | 214.36 |
1229299200000 | 214.07 |
1229385600000 | 219.93 |
1229472000000 | 213.26 |
1229558400000 | 203.57 |
1229644800000 | 208.28 |
1229904000000 | 203.46 |
1229990400000 | 202.57 |
1230076800000 | 200.07 |
1230163200000 | 201.65 |
1230249600000 | 203.24 |
1230508800000 | 200.53 |
1230595200000 | 205.76 |
1230681600000 | 210.29 |
1230768000000 | 210.29 |
1230854400000 | 215.4 |
1231113600000 | 223.06 |
1231200000000 | 232.47 |
1231286400000 | 228.04 |
1231372800000 | 223.39 |
1231459200000 | 224.74 |
1231718400000 | 222.26 |
1231804800000 | 220.89 |
1231891200000 | 218.01 |
1231977600000 | 218.71 |
1232064000000 | 220.96 |
1232323200000 | 223.45 |
1232409600000 | 216.61 |
1232496000000 | 220.67 |
1232582400000 | 217.93 |
1232668800000 | 219.3 |
1232928000000 | 212.26 |
1233014400000 | 215.41 |
1233100800000 | 219.71 |
1233187200000 | 219.26 |
1233273600000 | 215.9 |
1233532800000 | 212.61 |
1233619200000 | 211.56 |
1233705600000 | 218.11 |
1233792000000 | 222.06 |
1233878400000 | 225.6 |
1234137600000 | 221.08 |
1234224000000 | 217.25 |
1234310400000 | 217.85 |
1234396800000 | 219.94 |
1234483200000 | 215.54 |
1234742400000 | 216.67 |
1234828800000 | 210.92 |
1234915200000 | 211.84 |
1235001600000 | 208.59 |
1235088000000 | 207.81 |
1235347200000 | 197.76 |
1235433600000 | 201.3 |
1235520000000 | 199.7 |
1235606400000 | 198.54 |
1235692800000 | 199.85 |
1235952000000 | 190.41 |
1236038400000 | 191.26 |
1236124800000 | 194.53 |
1236211200000 | 192.05 |
1236297600000 | 189.36 |
1236556800000 | 188.7 |
1236643200000 | 195.65 |
1236729600000 | 202.4 |
1236816000000 | 202.22 |
1236902400000 | 205.41 |
1237161600000 | 206.7 |
1237248000000 | 209.86 |
1237334400000 | 209.68 |
1237420800000 | 204.8 |
1237507200000 | 201.96 |
1237766400000 | 211.06 |
1237852800000 | 214.61 |
1237939200000 | 215.46 |
1238025600000 | 221.72 |
1238112000000 | 223.8 |
1238371200000 | 215.89 |
1238457600000 | 213.17 |
1238544000000 | 219.33 |
1238630400000 | 223.71 |
1238716800000 | 229.25 |
1238976000000 | 227.11 |
1239062400000 | 223.35 |
1239148800000 | 224.27 |
1239235200000 | 233.91 |
1239321600000 | 233.66 |
1239580800000 | 234.35 |
1239667200000 | 235.84 |
1239753600000 | 236.97 |
1239840000000 | 238.08 |
1239926400000 | 243.81 |
1240185600000 | 241.11 |
1240272000000 | 240.11 |
1240358400000 | 240.22 |
1240444800000 | 239.06 |
1240531200000 | 241.08 |
1240790400000 | 240.63 |
1240876800000 | 238.14 |
1240963200000 | 237.99 |
1241049600000 | 243.27 |
1241136000000 | 245.42 |
1241395200000 | 251.62 |
1241481600000 | 249.78 |
1241568000000 | 249.29 |
1241654400000 | 248.65 |
1241740800000 | 251.12 |
1242000000000 | 249.04 |
1242086400000 | 251.23 |
1242172800000 | 249.55 |
1242259200000 | 252.14 |
1242345600000 | 254.15 |
1242604800000 | 260.43 |
1242691200000 | 263.04 |
1242777600000 | 261.34 |
1242864000000 | 256.53 |
1242950400000 | 253.91 |
1243209600000 | 254.68 |
1243296000000 | 256.38 |
1243382400000 | 254.28 |
1243468800000 | 254.48 |
1243555200000 | 256.03 |
1243814400000 | 260.69 |
1243900800000 | 260.77 |
1243987200000 | 257.71 |
1244073600000 | 257.93 |
1244160000000 | 257.37 |
1244419200000 | 256.79 |
1244505600000 | 258.88 |
1244592000000 | 259.28 |
1244678400000 | 261.04 |
1244764800000 | 260.73 |
1245024000000 | 257.46 |
1245110400000 | 249.92 |
1245196800000 | 247.94 |
1245283200000 | 245.37 |
1245369600000 | 245.69 |
1245628800000 | 240.48 |
1245715200000 | 238.15 |
1245801600000 | 239.81 |
1245888000000 | 245.23 |
1245974400000 | 244.77 |
1246233600000 | 245.26 |
1246320000000 | 246.39 |
1246406400000 | 244.04 |
1246492800000 | 244.85 |
1246579200000 | 244.79 |
1246838400000 | 245.93 |
1246924800000 | 238.85 |
1247011200000 | 238.4 |
1247097600000 | 238.66 |
1247184000000 | 236.98 |
1247443200000 | 237.2 |
1247529600000 | 239.77 |
1247616000000 | 243.56 |
1247702400000 | 247.03 |
1247788800000 | 246.77 |
1248048000000 | 246.83 |
1248134400000 | 251.61 |
1248220800000 | 253.98 |
1248307200000 | 259.93 |
1248393600000 | 263.89 |
1248652800000 | 264.02 |
1248739200000 | 264.63 |
1248825600000 | 264.56 |
1248912000000 | 269.26 |
1248998400000 | 269.87 |
1249257600000 | 269.68 |
1249344000000 | 269.98 |
1249430400000 | 271.02 |
1249516800000 | 271.19 |
1249603200000 | 272.56 |
1249862400000 | 273.81 |
1249948800000 | 276.04 |
1250035200000 | 275 |
1250121600000 | 279.18 |
1250208000000 | 278.52 |
1250467200000 | 273.29 |
1250553600000 | 273.96 |
1250640000000 | 274.45 |
1250726400000 | 275.67 |
1250812800000 | 275.68 |
1251072000000 | 277.32 |
1251158400000 | 275.91 |
1251244800000 | 278.69 |
1251331200000 | 276.69 |
1251417600000 | 275.65 |
1251676800000 | 273.03 |
1251763200000 | 271 |
1251849600000 | 271.19 |
1251936000000 | 272.72 |
1252022400000 | 274.3 |
1252281600000 | 274.48 |
1252368000000 | 275.02 |
1252454400000 | 274.78 |
1252540800000 | 277.32 |
1252627200000 | 277.07 |
1252886400000 | 276.37 |
1252972800000 | 280.22 |
1253059200000 | 283.25 |
1253145600000 | 285.43 |
1253232000000 | 285.24 |
1253491200000 | 283.04 |
1253577600000 | 283.42 |
1253664000000 | 280.46 |
1253750400000 | 282.04 |
1253836800000 | 279.02 |
1254096000000 | 280.5 |
1254182400000 | 281.06 |
1254268800000 | 279.78 |
1254355200000 | 271.7 |
1254441600000 | 266.8 |
1254700800000 | 266.53 |
1254787200000 | 270.88 |
1254873600000 | 274.88 |
1254960000000 | 278.1 |
1255046400000 | 278.89 |
1255305600000 | 278.31 |
1255392000000 | 279.06 |
1255478400000 | 280.28 |
1255564800000 | 280.37 |
1255651200000 | 280.6 |
1255910400000 | 284.43 |
1255996800000 | 282.86 |
1256083200000 | 278.15 |
1256169600000 | 280.62 |
1256256000000 | 275.28 |
1256515200000 | 273.6 |
1256601600000 | 273.28 |
1256688000000 | 268.18 |
1256774400000 | 270.07 |
1256860800000 | 267.6 |
1257120000000 | 265.66 |
1257206400000 | 269.49 |
1257292800000 | 265.74 |
1257379200000 | 268.9 |
1257465600000 | 271.52 |
1257724800000 | 274.26 |
1257811200000 | 275.37 |
1257897600000 | 276.92 |
1257984000000 | 278.31 |
1258070400000 | 278.72 |
1258329600000 | 279.74 |
1258416000000 | 283.48 |
1258502400000 | 282.27 |
1258588800000 | 280.69 |
1258675200000 | 282.14 |
1258934400000 | 280.68 |
1259020800000 | 279.06 |
1259107200000 | 280.95 |
1259193600000 | 281.44 |
1259280000000 | 275.73 |
1259539200000 | 280.43 |
1259625600000 | 284.34 |
1259712000000 | 287.25 |
1259798400000 | 287.33 |
1259884800000 | 286.69 |
1260144000000 | 291.39 |
1260230400000 | 292.05 |
1260316800000 | 293.5 |
1260403200000 | 291.02 |
1260489600000 | 293.94 |
1260748800000 | 295.62 |
1260835200000 | 293.91 |
1260921600000 | 296.42 |
1261008000000 | 294.64 |
1261094400000 | 292.57 |
1261353600000 | 294 |
1261440000000 | 298.03 |
1261526400000 | 298.63 |
1261612800000 | 301 |
1261699200000 | 300.43 |
1261958400000 | 302.22 |
1262044800000 | 301.2 |
1262131200000 | 301 |
1262217600000 | 297.62 |
1262304000000 | 297.62 |
1262563200000 | 303.06 |
1262649600000 | 307.65 |
1262736000000 | 310.3 |
1262822400000 | 311.83 |
1262908800000 | 312.72 |
1263168000000 | 309.81 |
1263254400000 | 308.4 |
1263340800000 | 308.49 |
1263427200000 | 309.35 |
1263513600000 | 311.48 |
1263772800000 | 310.42 |
1263859200000 | 313.41 |
1263945600000 | 314.53 |
1264032000000 | 311.87 |
1264118400000 | 304.56 |
1264377600000 | 304.03 |
1264464000000 | 304.17 |
1264550400000 | 302.37 |
1264636800000 | 300.08 |
1264723200000 | 294.71 |
1264982400000 | 298.8 |
1265068800000 | 300.11 |
1265155200000 | 303.1 |
1265241600000 | 299.37 |
1265328000000 | 301.59 |
1265587200000 | 298.76 |
1265673600000 | 302.07 |
1265760000000 | 303.64 |
1265846400000 | 308.84 |
1265932800000 | 309.47 |
1266192000000 | 308.92 |
1266278400000 | 310.12 |
1266364800000 | 314.4 |
1266451200000 | 316.65 |
1266537600000 | 316.3 |
1266796800000 | 317.29 |
1266883200000 | 315.97 |
1266969600000 | 313.07 |
1267056000000 | 314.38 |
1267142400000 | 311.79 |
1267401600000 | 318.49 |
1267488000000 | 320.96 |
1267574400000 | 320.63 |
1267660800000 | 321.26 |
1267747200000 | 324.72 |
1268006400000 | 326.19 |
1268092800000 | 327.18 |
1268179200000 | 324.69 |
1268265600000 | 325.49 |
1268352000000 | 329.85 |
1268611200000 | 331.28 |
1268697600000 | 330.87 |
1268784000000 | 334.2 |
1268870400000 | 334.81 |
1268956800000 | 334.81 |
1269216000000 | 337.91 |
1269302400000 | 338.32 |
1269388800000 | 341.63 |
1269475200000 | 338.4 |
1269561600000 | 341.05 |
1269820800000 | 339.75 |
1269907200000 | 343.45 |
1269993600000 | 338.36 |
1270080000000 | 340.27 |
1270166400000 | 340.38 |
1270425600000 | 343.26 |
1270512000000 | 346.03 |
1270598400000 | 346.77 |
1270684800000 | 346.76 |
1270771200000 | 346.12 |
1271030400000 | 341.58 |
1271116800000 | 339.77 |
1271203200000 | 339.36 |
1271289600000 | 343.31 |
1271376000000 | 339.98 |
1271635200000 | 338.65 |
1271721600000 | 340.16 |
1271808000000 | 343.76 |
1271894400000 | 345.19 |
1271980800000 | 344.9 |
1272240000000 | 349.05 |
1272326400000 | 345.11 |
1272412800000 | 347.46 |
1272499200000 | 349.23 |
1272585600000 | 346.28 |
1272844800000 | 349.66 |
1272931200000 | 344.63 |
1273017600000 | 345.84 |
1273104000000 | 340.1 |
1273190400000 | 337.4 |
1273449600000 | 342.05 |
1273536000000 | 342.94 |
1273622400000 | 348.7 |
1273708800000 | 352.5 |
1273795200000 | 349.88 |
1274054400000 | 348.35 |
1274140800000 | 344.08 |
1274227200000 | 342.35 |
1274313600000 | 334.68 |
1274400000000 | 330.25 |
1274659200000 | 331.94 |
1274745600000 | 332.25 |
1274832000000 | 332.01 |
1274918400000 | 342.35 |
1275004800000 | 337.9 |
1275264000000 | 340.62 |
1275350400000 | 332.75 |
1275436800000 | 337.84 |
1275523200000 | 339.03 |
1275609600000 | 335.39 |
1275868800000 | 331.95 |
1275955200000 | 335.14 |
1276041600000 | 332.52 |
1276128000000 | 339.83 |
1276214400000 | 343.47 |
1276473600000 | 338.5 |
1276560000000 | 343.74 |
1276646400000 | 345.83 |
1276732800000 | 344.13 |
1276819200000 | 343.59 |
1277078400000 | 345.93 |
1277164800000 | 343.5 |
1277251200000 | 341.54 |
1277337600000 | 334.54 |
1277424000000 | 333.42 |
1277683200000 | 329.97 |
1277769600000 | 325.78 |
1277856000000 | 318.48 |
1277942400000 | 312.93 |
1278028800000 | 308.21 |
1278288000000 | 310.32 |
1278374400000 | 310.42 |
1278460800000 | 317.99 |
1278547200000 | 323.76 |
1278633600000 | 328.99 |
1278892800000 | 328.28 |
1278979200000 | 330.74 |
1279065600000 | 331.58 |
1279152000000 | 328.54 |
1279238400000 | 319.52 |
1279497600000 | 318 |
1279584000000 | 323.77 |
1279670400000 | 324.12 |
1279756800000 | 326 |
1279843200000 | 333.78 |
1280102400000 | 333.72 |
1280188800000 | 331.99 |
1280275200000 | 334.52 |
1280361600000 | 335.97 |
1280448000000 | 337.81 |
1280707200000 | 338.97 |
1280793600000 | 336.83 |
1280880000000 | 339.04 |
1280966400000 | 342.56 |
1281052800000 | 338.63 |
1281312000000 | 339.97 |
1281398400000 | 341.31 |
1281484800000 | 337 |
1281571200000 | 337.64 |
1281657600000 | 340.44 |
1281916800000 | 339.05 |
1282003200000 | 351.24 |
1282089600000 | 354.85 |
1282176000000 | 352.97 |
1282262400000 | 353.45 |
1282521600000 | 353.94 |
1282608000000 | 348.44 |
1282694400000 | 346.25 |
1282780800000 | 344.8 |
1282867200000 | 352.5 |
1283126400000 | 352.88 |
1283212800000 | 350.32 |
1283299200000 | 353.01 |
1283385600000 | 356.91 |
1283472000000 | 359.62 |
1283731200000 | 362.66 |
1283817600000 | 364.25 |
1283904000000 | 363.2 |
1283990400000 | 364.42 |
1284076800000 | 366.5899 |
1284336000000 | 366.51 |
1284422400000 | 364.43 |
1284508800000 | 361.9 |
1284595200000 | 362.38 |
1284681600000 | 365.65 |
1284940800000 | 367.6 |
1285027200000 | 365.0299 |
1285113600000 | 358.69 |
1285200000000 | 358.91 |
1285286400000 | 357.85 |
1285545600000 | 360.0899 |
1285632000000 | 358.8 |
1285718400000 | 356.36 |
1285804800000 | 352 |
1285891200000 | 349.25 |
1286150400000 | 348.89 |
1286236800000 | 352.62 |
1286323200000 | 354.85 |
1286409600000 | 353.8 |
1286496000000 | 358.48 |
1286755200000 | 359.38 |
1286841600000 | 360.67 |
1286928000000 | 360.37 |
1287014400000 | 357.8 |
1287100800000 | 359.33 |
1287360000000 | 361.16 |
1287446400000 | 361.62 |
1287532800000 | 360.72 |
1287619200000 | 360.51 |
1287705600000 | 361.63 |
1287964800000 | 365.91 |
1288051200000 | 367.81 |
1288137600000 | 366.6 |
1288224000000 | 361.43 |
1288310400000 | 363.62 |
1288569600000 | 362.51 |
1288656000000 | 360.62 |
1288742400000 | 359.17 |
1288828800000 | 359.77 |
1288915200000 | 366.29 |
1289174400000 | 371.49 |
1289260800000 | 369.32 |
1289347200000 | 371.73 |
1289433600000 | 374.52 |
1289520000000 | 367.04 |
1289779200000 | 367.15 |
1289865600000 | 362.96 |
1289952000000 | 364.79 |
1290038400000 | 371.15 |
1290124800000 | 370.68 |
1290384000000 | 373.54 |
1290470400000 | 375.66 |
1290556800000 | 380.88 |
1290643200000 | 382.57 |
1290729600000 | 383.08 |
1290988800000 | 387.36 |
1291075200000 | 387.36 |
1291161600000 | 391.73 |
1291248000000 | 392.87 |
1291334400000 | 390.67 |
1291593600000 | 393.88 |
1291680000000 | 391.43 |
1291766400000 | 392 |
1291852800000 | 394.26 |
1291939200000 | 394.04 |
1292198400000 | 390.3399 |
1292284800000 | 391.05 |
1292371200000 | 392.58 |
1292457600000 | 398.2799 |
1292544000000 | 400.55 |
1292803200000 | 401.96 |
1292889600000 | 405.8399 |
1292976000000 | 407.55 |
1293062400000 | 410.8399 |
1293148800000 | 409.01 |
1293408000000 | 408.5899 |
1293494400000 | 411.31 |
1293580800000 | 416.14 |
1293667200000 | 410.71 |
1293753600000 | 408.67 |
1294012800000 | 410.79 |
1294099200000 | 412.21 |
1294185600000 | 418.32 |
1294272000000 | 426.31 |
1294358400000 | 427.55 |
1294617600000 | 428.14 |
1294704000000 | 427.49 |
1294790400000 | 428.35 |
1294876800000 | 421.28 |
1294963200000 | 421.3 |
1295222400000 | 424.66 |
1295308800000 | 424.48 |
1295395200000 | 417.38 |
1295481600000 | 409.52 |
1295568000000 | 403.3399 |
1295827200000 | 405.24 |
1295913600000 | 406.48 |
1296000000000 | 409.67 |
1296086400000 | 410.15 |
1296172800000 | 410.97 |
1296432000000 | 411.2 |
1296518400000 | 417.39 |
1296604800000 | 419.3399 |
1296691200000 | 425.23 |
1296777600000 | 429.71 |
1297036800000 | 433.95 |
1297123200000 | 431.62 |
1297209600000 | 428 |
1297296000000 | 432.65 |
1297382400000 | 436.54 |
1297641600000 | 441.83 |
1297728000000 | 436.04 |
1297814400000 | 440.13 |
1297900800000 | 441.35 |
1297987200000 | 437.07 |
1298246400000 | 434.99 |
1298332800000 | 421.39 |
1298419200000 | 416.54 |
1298505600000 | 412.92 |
1298592000000 | 421.95 |
1298851200000 | 426.33 |
1298937600000 | 422.85 |
1299024000000 | 419.24 |
1299110400000 | 423.49 |
1299196800000 | 419.77 |
1299456000000 | 411.35 |
1299542400000 | 414.95 |
1299628800000 | 410.69 |
1299715200000 | 404.95 |
1299801600000 | 404.31 |
1300060800000 | 390.76 |
1300147200000 | 377.77 |
1300233600000 | 387 |
1300320000000 | 388.98 |
1300406400000 | 387.4 |
1300665600000 | 390.66 |
1300752000000 | 394.44 |
1300838400000 | 397.33 |
1300924800000 | 396.25 |
1301011200000 | 401.13 |
1301270400000 | 399.81 |
1301356800000 | 402.74 |
1301443200000 | 409.68 |
1301529600000 | 409.24 |
1301616000000 | 410.68 |
1301875200000 | 411.57 |
1301961600000 | 410.82 |
1302048000000 | 403.49 |
1302134400000 | 402 |
1302220800000 | 399.12 |
1302480000000 | 395.13 |
1302566400000 | 388.4 |
1302652800000 | 389.31 |
1302739200000 | 392.4 |
1302825600000 | 394.77 |
1303084800000 | 398.86 |
1303171200000 | 400.56 |
1303257600000 | 400.25 |
1303344000000 | 403.71 |
1303776000000 | 403.98 |
1303862400000 | 402.63 |
1303948800000 | 401.41 |
1304035200000 | 402.8399 |
1304294400000 | 404.02 |
1304380800000 | 400.21 |
1304467200000 | 394.62 |
1304553600000 | 400.62 |
1304640000000 | 404.4 |
1304899200000 | 413.25 |
1304985600000 | 414.22 |
1305072000000 | 407.82 |
1305158400000 | 407.22 |
1305244800000 | 403.4 |
1305504000000 | 400.3 |
1305590400000 | 399.42 |
1305676800000 | 404.46 |
1305763200000 | 401.7799 |
1305849600000 | 400.68 |
1306108800000 | 399.66 |
1306195200000 | 396.92 |
1306281600000 | 402.12 |
1306368000000 | 404.79 |
1306454400000 | 403.4 |
1306713600000 | 404.21 |
1306800000000 | 405.92 |
1306886400000 | 397.85 |
1306972800000 | 395.85 |
1307059200000 | 387.73 |
1307318400000 | 383.62 |
1307404800000 | 382.63 |
1307491200000 | 383.9 |
1307577600000 | 391.31 |
1307664000000 | 393.02 |
1307923200000 | 390.67 |
1308009600000 | 393.95 |
1308096000000 | 393.69 |
1308182400000 | 391.0899 |
1308268800000 | 384.5899 |
1308528000000 | 387.27 |
1308614400000 | 394.27 |
1308700800000 | 392.69 |
1308787200000 | 397.35 |
1308873600000 | 397.94 |
1309132800000 | 394.27 |
1309219200000 | 397.2 |
1309305600000 | 402.97 |
1309392000000 | 403.26 |
1309478400000 | 405.5 |
1309737600000 | 405.94 |
1309824000000 | 407.0299 |
1309910400000 | 414.42 |
1309996800000 | 416.05 |
1310083200000 | 420.2 |
1310342400000 | 421.18 |
1310428800000 | 417.99 |
1310515200000 | 415.89 |
1310601600000 | 413.82 |
1310688000000 | 417.9 |
1310947200000 | 417.1 |
1311033600000 | 417.5899 |
1311120000000 | 418.02 |
1311206400000 | 416.96 |
1311292800000 | 417.5899 |
1311552000000 | 417.69 |
1311638400000 | 411.77 |
1311724800000 | 407.37 |
1311811200000 | 408.8399 |
1311897600000 | 404.38 |
1312156800000 | 410.9 |
1312243200000 | 400.27 |
1312329600000 | 397.66 |
1312416000000 | 380.86 |
1312502400000 | 374.73 |
1312761600000 | 355.1 |
1312848000000 | 365.46 |
1312934400000 | 363.14 |
1313020800000 | 370.96 |
1313107200000 | 374.13 |
1313366400000 | 373.0299 |
1313452800000 | 371.77 |
1313539200000 | 370.15 |
1313625600000 | 356.2799 |
1313712000000 | 346.04 |
1313971200000 | 344.08 |
1314057600000 | 353.89 |
1314144000000 | 355.58 |
1314230400000 | 356.83 |
1314316800000 | 364.07 |
1314576000000 | 370.22 |
1314662400000 | 376.49 |
1314748800000 | 376.8399 |
1314835200000 | 380.04 |
1314921600000 | 375.49 |
1315180800000 | 374.31 |
1315267200000 | 372.15 |
1315353600000 | 380.31 |
1315440000000 | 378.71 |
1315526400000 | 377.8 |
1315785600000 | 376.06 |
1315872000000 | 379.7799 |
1315958400000 | 381.6 |
1316044800000 | 382.35 |
1316131200000 | 389.52 |
1316390400000 | 389.81 |
1316476800000 | 381.5 |
1316563200000 | 371.64 |
1316649600000 | 358.66 |
1316736000000 | 354.99 |
1316995200000 | 358.93 |
1317081600000 | 365.32 |
1317168000000 | 357.7799 |
1317254400000 | 356.73 |
1317340800000 | 351.27 |
1317600000000 | 343.96 |
1317686400000 | 348.19 |
1317772800000 | 355.2799 |
1317859200000 | 363.05 |
1317945600000 | 360.5899 |
1318204800000 | 364.38 |
1318291200000 | 371.26 |
1318377600000 | 370.0899 |
1318464000000 | 373.72 |
1318550400000 | 372.8 |
1318809600000 | 371.83 |
1318896000000 | 377.52 |
1318982400000 | 366.65 |
1319068800000 | 368.7799 |
1319155200000 | 371.11 |
1319414400000 | 379.52 |
1319500800000 | 371.89 |
1319587200000 | 378.17 |
1319673600000 | 384.66 |
1319760000000 | 386.2 |
1320019200000 | 376.77 |
1320105600000 | 371.82 |
1320192000000 | 372.41 |
1320278400000 | 378.65 |
1320364800000 | 379.0299 |
1320624000000 | 381.02 |
1320710400000 | 381.7 |
1320796800000 | 376.26 |
1320883200000 | 374.56 |
1320969600000 | 377.0299 |
1321228800000 | 378.45 |
1321315200000 | 378.38 |
1321401600000 | 371.58 |
1321488000000 | 363.26 |
1321574400000 | 363.87 |
1321833600000 | 361.12 |
1321920000000 | 359.66 |
1322006400000 | 357.18 |
1322092800000 | 355.76 |
1322179200000 | 355.31 |
1322438400000 | 363.5299 |
1322524800000 | 367.5299 |
1322611200000 | 376.76 |
1322697600000 | 378.1 |
1322784000000 | 377.0899 |
1323043200000 | 378.52 |
1323129600000 | 380.62 |
1323216000000 | 382.77 |
1323302400000 | 376.06 |
1323388800000 | 373.0299 |
1323648000000 | 373.74 |
1323734400000 | 373.23 |
1323820800000 | 371.99 |
1323907200000 | 370.6 |
1323993600000 | 371.95 |
1324252800000 | 366.49 |
1324339200000 | 374.56 |
1324425600000 | 377.96 |
1324512000000 | 381.61 |
1324598400000 | 385.33 |
1324944000000 | 386 |
1325030400000 | 383.33 |
1325116800000 | 387.11 |
1325203200000 | 387.27 |
1325462400000 | 387.27 |
1325548800000 | 393.23 |
1325635200000 | 400.97 |
1325721600000 | 402.36 |
1325808000000 | 400.63 |
1326067200000 | 400.24 |
1326153600000 | 404.83 |
1326240000000 | 410.38 |
1326326400000 | 410.19 |
1326412800000 | 416.41 |
1326672000000 | 415.86 |
1326758400000 | 416.38 |
1326844800000 | 419.17 |
1326931200000 | 419.33 |
1327017600000 | 420.6 |
1327276800000 | 416.31 |
1327363200000 | 414.97 |
1327449600000 | 419.13 |
1327536000000 | 414.45 |
1327622400000 | 418.1 |
1327881600000 | 417.13 |
1327968000000 | 417.36 |
1328054400000 | 419.43 |
1328140800000 | 419.57 |
1328227200000 | 423.86 |
1328486400000 | 425.63 |
1328572800000 | 420.65 |
1328659200000 | 422.8 |
1328745600000 | 420.91 |
1328832000000 | 418.29 |
1329091200000 | 419.25 |
1329177600000 | 417.75 |
1329264000000 | 422.19 |
1329350400000 | 426.61 |
1329436800000 | 426.93 |
1329696000000 | 424.46 |
1329782400000 | 425.31 |
1329868800000 | 425.26 |
1329955200000 | 424.1 |
1330041600000 | 418.21 |
1330300800000 | 422.33 |
1330387200000 | 421.96 |
1330473600000 | 418.71 |
1330560000000 | 420.86 |
1330646400000 | 424.46 |
1330905600000 | 417.51 |
1330992000000 | 412.94 |
1331078400000 | 414.33 |
1331164800000 | 415.74 |
1331251200000 | 422.55 |
1331510400000 | 420.09 |
1331596800000 | 424.61 |
1331683200000 | 425.77 |
1331769600000 | 428.42 |
1331856000000 | 430.33 |
1332115200000 | 427.84 |
1332201600000 | 428.22 |
1332288000000 | 427.39 |
1332374400000 | 424.51 |
1332460800000 | 424.33 |
1332720000000 | 427.08 |
1332806400000 | 429.77 |
1332892800000 | 428.17 |
1332979200000 | 426.41 |
1333065600000 | 426.9 |
1333324800000 | 430.97 |
1333411200000 | 426.81 |
1333497600000 | 427.62 |
1333584000000 | 428.99 |
1334016000000 | 415.23 |
1334102400000 | 415.8399 |
1334188800000 | 422.58 |
1334275200000 | 423.73 |
1334534400000 | 424.79 |
1334620800000 | 427.62 |
1334707200000 | 429.53 |
1334793600000 | 427.99 |
1334880000000 | 426.65 |
1335139200000 | 425.24 |
1335225600000 | 421.22 |
1335312000000 | 429.31 |
1335398400000 | 427.85 |
1335484800000 | 428.97 |
1335744000000 | 428.05 |
1335830400000 | 428.79 |
1335916800000 | 430.29 |
1336003200000 | 427.85 |
1336089600000 | 424.16 |
1336348800000 | 422.6 |
1336435200000 | 423.81 |
1336521600000 | 421 |
1336608000000 | 419.59 |
1336694400000 | 418.85 |
1336953600000 | 415.8399 |
1337040000000 | 412.33 |
1337126400000 | 408.58 |
1337212800000 | 405.29 |
1337299200000 | 399.07 |
1337558400000 | 403.95 |
1337644800000 | 405.02 |
1337731200000 | 409.96 |
1337817600000 | 413.16 |
1337904000000 | 411.88 |
1338163200000 | 410.77 |
1338249600000 | 417.82 |
1338336000000 | 415.73 |
1338422400000 | 415.19 |
1338508800000 | 402.92 |
1338768000000 | 395.3 |
1338854400000 | 401.56 |
1338940800000 | 408.88 |
1339027200000 | 409.3399 |
1339113600000 | 411.2799 |
1339372800000 | 408.74 |
1339459200000 | 414.73 |
1339545600000 | 406.95 |
1339632000000 | 407.0299 |
1339718400000 | 412.13 |
1339977600000 | 418.31 |
1340064000000 | 421.24 |
1340150400000 | 420.92 |
1340236800000 | 415.3 |
1340323200000 | 418.31 |
1340582400000 | 418.5899 |
1340668800000 | 418.75 |
1340755200000 | 421.89 |
1340841600000 | 424.56 |
1340928000000 | 423.76 |
1341187200000 | 426.75 |
1341273600000 | 430.14 |
1341360000000 | 434.9 |
1341446400000 | 439.16 |
1341532800000 | 439.13 |
1341792000000 | 434.68 |
1341878400000 | 432.05 |
1341964800000 | 429.94 |
1342051200000 | 427.47 |
1342137600000 | 430.68 |
1342396800000 | 431.04 |
1342483200000 | 435.67 |
1342569600000 | 436.63 |
1342656000000 | 441.37 |
1342742400000 | 441.69 |
1343001600000 | 436.46 |
1343088000000 | 432.97 |
1343174400000 | 429.61 |
1343260800000 | 425.98 |
1343347200000 | 430.14 |
1343606400000 | 434.76 |
1343692800000 | 430.68 |
1343779200000 | 429.04 |
1343865600000 | 428.86 |
1343952000000 | 426.05 |
1344211200000 | 427.66 |
1344297600000 | 432.37 |
1344384000000 | 435.36 |
1344470400000 | 439.41 |
1344556800000 | 439.17 |
1344816000000 | 435.26 |
1344902400000 | 435.33 |
1344988800000 | 438.82 |
1345075200000 | 441.42 |
1345161600000 | 444.71 |
1345420800000 | 442.38 |
1345507200000 | 434.4 |
1345593600000 | 436.75 |
1345680000000 | 429.52 |
1345766400000 | 428.89 |
1346025600000 | 426.06 |
1346112000000 | 420.99 |
1346198400000 | 424.05 |
1346284800000 | 421.19 |
1346371200000 | 418.44 |
1346630400000 | 418.5 |
1346716800000 | 414.88 |
1346803200000 | 413.44 |
1346889600000 | 418.5299 |
1346976000000 | 422.15 |
1347235200000 | 421.69 |
1347321600000 | 419.74 |
1347408000000 | 418.46 |
1347494400000 | 424.76 |
1347580800000 | 421.76 |
1347840000000 | 418.5299 |
1347926400000 | 421.29 |
1348012800000 | 424.17 |
1348099200000 | 425.79 |
1348185600000 | 423.22 |
1348444800000 | 422.86 |
1348531200000 | 418.69 |
1348617600000 | 418.58 |
1348704000000 | 420.04 |
1348790400000 | 417.42 |
1349049600000 | 415.72 |
1349136000000 | 411.8399 |
1349222400000 | 409.26 |
1349308800000 | 409.9 |
1349395200000 | 410.89 |
1349654400000 | 412.98 |
1349740800000 | 410.5 |
1349827200000 | 405.54 |
1349913600000 | 405.31 |
1350000000000 | 404.32 |
1350259200000 | 408.3399 |
1350345600000 | 413.3399 |
1350432000000 | 414.39 |
1350518400000 | 416.21 |
1350604800000 | 412.54 |
1350864000000 | 411.87 |
1350950400000 | 407.35 |
1351036800000 | 406.81 |
1351123200000 | 407.25 |
1351209600000 | 407.43 |
1351468800000 | 408.76 |
1351555200000 | 406.45 |
1351641600000 | 407.73 |
1351728000000 | 415.04 |
1351814400000 | 415.54 |
1352073600000 | 419.56 |
1352160000000 | 421 |
1352246400000 | 417.38 |
1352332800000 | 412.3399 |
1352419200000 | 411.3399 |
1352678400000 | 409.06 |
1352764800000 | 409.18 |
1352851200000 | 402.48 |
1352937600000 | 400.69 |
1353024000000 | 405.06 |
1353283200000 | 410.2 |
1353369600000 | 411.2799 |
1353456000000 | 410.73 |
1353542400000 | 411.22 |
1353628800000 | 412.96 |
1353888000000 | 413.36 |
1353974400000 | 413.75 |
1354060800000 | 413.52 |
1354147200000 | 414.99 |
1354233600000 | 414.96 |
1354492800000 | 408.46 |
1354579200000 | 409.27 |
1354665600000 | 410.41 |
1354752000000 | 416.0299 |
1354838400000 | 419.7 |
1355097600000 | 421.73 |
1355184000000 | 421.63 |
1355270400000 | 419.72 |
1355356800000 | 417.89 |
1355443200000 | 418.76 |
1355702400000 | 418.64 |
1355788800000 | 420.37 |
1355875200000 | 420.84 |
1355961600000 | 424.28 |
1356048000000 | 421.82 |
1356307200000 | 421.72 |
1356566400000 | 422.83 |
1356652800000 | 420.69 |
1356912000000 | 426.63 |
1357084800000 | 432 |
1357171200000 | 435.37 |
1357257600000 | 443.42 |
1357516800000 | 439.92 |
1357603200000 | 440.11 |
1357689600000 | 443.45 |
1357776000000 | 441.02 |
1357862400000 | 435.99 |
1358121600000 | 435.35 |
1358208000000 | 436.59 |
1358294400000 | 433.71 |
1358380800000 | 433.68 |
1358467200000 | 438.88 |
1358726400000 | 437.09 |
1358812800000 | 441.2 |
1358899200000 | 437.41 |
1358985600000 | 436.07 |
1359072000000 | 438.24 |
1359331200000 | 434.29 |
1359417600000 | 435.71 |
1359504000000 | 432.91 |
1359590400000 | 428.78 |
1359676800000 | 425.95 |
1359936000000 | 427.76 |
1360022400000 | 427.24 |
1360108800000 | 430.84 |
1360195200000 | 434.92 |
1360281600000 | 437.15 |
1360540800000 | 435.15 |
1360627200000 | 433.91 |
1360713600000 | 434.68 |
1360800000000 | 436.26 |
1360886400000 | 432.33 |
1361145600000 | 434.14 |
1361232000000 | 434.75 |
1361318400000 | 430 |
1361404800000 | 429.53 |
1361491200000 | 434.13 |
1361750400000 | 427.56 |
1361836800000 | 434.96 |
1361923200000 | 439.54 |
1362009600000 | 443.45 |
1362096000000 | 444.74 |
1362355200000 | 443.56 |
1362441600000 | 444.53 |
1362528000000 | 448.36 |
1362614400000 | 445.29 |
1362700800000 | 452.3 |
1362960000000 | 454.82 |
1363046400000 | 456.13 |
1363132800000 | 457.56 |
1363219200000 | 459.3 |
1363305600000 | 459.59 |
1363564800000 | 457.29 |
1363651200000 | 461.28 |
1363737600000 | 459.5 |
1363824000000 | 457.06 |
1363910400000 | 452.23 |
1364169600000 | 454.4 |
1364256000000 | 455.26 |
1364342400000 | 457 |
1364428800000 | 455.99 |
1364860800000 | 445.47 |
1364947200000 | 445.01 |
1365033600000 | 445.69 |
1365120000000 | 439.34 |
1365379200000 | 441.65 |
1365465600000 | 443.3 |
1365552000000 | 445.78 |
1365638400000 | 449.19 |
1365724800000 | 447.51 |
1365984000000 | 436.38 |
1366070400000 | 438.45 |
1366156800000 | 440.67 |
1366243200000 | 436.88 |
1366329600000 | 440.02 |
1366588800000 | 447.17 |
1366675200000 | 452 |
1366761600000 | 461.88 |
1366848000000 | 467.01 |
1366934400000 | 463.02 |
1367193600000 | 464.81 |
1367280000000 | 463.5 |
1367366400000 | 455.63 |
1367452800000 | 460.07 |
1367539200000 | 462.35 |
1367798400000 | 464.87 |
1367884800000 | 472.7 |
1367971200000 | 472.01 |
1368057600000 | 473.21 |
1368144000000 | 476.81 |
1368403200000 | 475.43 |
1368489600000 | 479.64 |
1368576000000 | 489.87 |
1368662400000 | 487.91 |
1368748800000 | 495.39 |
1369008000000 | 496.29 |
1369094400000 | 497 |
1369180800000 | 492.91 |
1369267200000 | 483.22 |
1369353600000 | 483.43 |
1369612800000 | 477.74 |
1369699200000 | 483.24 |
1369785600000 | 481.86 |
1369872000000 | 474.22 |
1369958400000 | 475.45 |
1370217600000 | 471.61 |
1370304000000 | 471.3 |
1370390400000 | 461.79 |
1370476800000 | 457.23 |
1370563200000 | 458.01 |
1370822400000 | 462.27 |
1370908800000 | 457.21 |
1370995200000 | 454.05 |
1371081600000 | 454.36 |
1371168000000 | 452.18 |
1371427200000 | 459.08 |
1371513600000 | 458.81 |
1371600000000 | 459.32 |
1371686400000 | 452.96 |
1371772800000 | 453.52 |
1372032000000 | 449.78 |
1372118400000 | 451.1 |
1372204800000 | 457.7 |
1372291200000 | 458.41 |
1372377600000 | 456.99 |
1372636800000 | 458.29 |
1372723200000 | 457.37 |
1372809600000 | 461.36 |
1372896000000 | 463.33 |
1372982400000 | 470.25 |
1373241600000 | 469.53 |
1373328000000 | 480.49 |
1373414400000 | 478.57 |
1373500800000 | 476.55 |
1373587200000 | 475.35 |
1373846400000 | 475.93 |
1373932800000 | 469.66 |
1374019200000 | 474.88 |
1374105600000 | 475.82 |
1374192000000 | 472.03 |
1374451200000 | 471.42 |
1374537600000 | 471.04 |
1374624000000 | 468.28 |
1374710400000 | 469.95 |
1374796800000 | 465.99 |
1375056000000 | 465.05 |
1375142400000 | 460.94 |
1375228800000 | 454.81 |
1375315200000 | 461.73 |
1375401600000 | 466.31 |
1375660800000 | 467.52 |
1375747200000 | 466.67 |
1375833600000 | 463.92 |
1375920000000 | 464.66 |
1376006400000 | 465.49 |
1376265600000 | 467.29 |
1376352000000 | 472.66 |
1376438400000 | 470.52 |
1376524800000 | 465.06 |
1376611200000 | 459.37 |
1376870400000 | 455.9 |
1376956800000 | 452.42 |
1377043200000 | 451.76 |
1377129600000 | 455.14 |
1377216000000 | 458.83 |
1377475200000 | 459.67 |
1377561600000 | 454.55 |
1377648000000 | 452.66 |
1377734400000 | 457.73 |
1377820800000 | 457.43 |
1378080000000 | 456.85 |
1378166400000 | 461.79 |
1378252800000 | 464.97 |
1378339200000 | 468.66 |
1378425600000 | 466.94 |
1378684800000 | 469.42 |
1378771200000 | 473.52 |
1378857600000 | 473.02 |
1378944000000 | 470.08 |
1379030400000 | 474.14 |
1379289600000 | 475.39 |
1379376000000 | 474.43 |
1379462400000 | 481.79 |
1379548800000 | 476.85 |
1379635200000 | 473.53 |
1379894400000 | 472.92 |
1379980800000 | 472.29 |
1380067200000 | 474.65 |
1380153600000 | 477.16 |
1380240000000 | 471.99 |
1380499200000 | 469.41 |
1380585600000 | 471 |
1380672000000 | 469.16 |
1380758400000 | 464.25 |
1380844800000 | 469.92 |
1381104000000 | 464.21 |
1381190400000 | 458.03 |
1381276800000 | 462.52 |
1381363200000 | 468.29 |
1381449600000 | 469.63 |
1381708800000 | 469.89 |
1381795200000 | 471.68 |
1381881600000 | 476.08 |
1381968000000 | 477.13 |
1382054400000 | 476.38 |
1382313600000 | 477.59 |
1382400000000 | 477.06 |
1382486400000 | 472.72 |
1382572800000 | 472.34 |
1382659200000 | 469.22 |
1382918400000 | 468.76 |
1383004800000 | 469.9 |
1383091200000 | 469.87 |
1383177600000 | 475.08 |
1383264000000 | 475.71 |
1383523200000 | 476.02 |
1383609600000 | 476.17 |
1383696000000 | 478.33 |
1383782400000 | 479.76 |
1383868800000 | 485.95 |
1384128000000 | 487.51 |
1384214400000 | 486.63 |
1384300800000 | 488.72 |
1384387200000 | 490.23 |
1384473600000 | 492.01 |
1384732800000 | 488.54 |
1384819200000 | 486.65 |
1384905600000 | 486.72 |
1384992000000 | 487.61 |
1385078400000 | 487.36 |
1385337600000 | 484.97 |
1385424000000 | 483 |
1385510400000 | 482.23 |
1385596800000 | 482.36 |
1385683200000 | 481.37 |
1385942400000 | 483.41 |
1386028800000 | 479 |
1386115200000 | 479.62 |
1386201600000 | 472.66 |
1386288000000 | 477.67 |
1386547200000 | 479.15 |
1386633600000 | 478.62 |
1386720000000 | 471.66 |
1386806400000 | 468.61 |
1386892800000 | 470.64 |
1387152000000 | 469.68 |
1387238400000 | 474.26 |
1387324800000 | 478.11 |
1387411200000 | 482.16 |
1387497600000 | 484.24 |
1387756800000 | 484.99 |
1387843200000 | 489.07 |
1388102400000 | 487.98 |
1388361600000 | 487.87 |
1388448000000 | 490 |
1388620800000 | 491.31 |
1388707200000 | 492.89 |
1388966400000 | 488.7 |
1389052800000 | 488.47 |
1389139200000 | 492.62 |
1389225600000 | 492.49 |
1389312000000 | 491.68 |
1389571200000 | 489.08 |
1389657600000 | 491.53 |
1389744000000 | 498.97 |
1389830400000 | 499.12 |
1389916800000 | 500.61 |
1390176000000 | 500.04 |
1390262400000 | 502.77 |
1390348800000 | 500.15 |
1390435200000 | 488.93 |
1390521600000 | 478.63 |
1390780800000 | 474.73 |
1390867200000 | 474.44 |
1390953600000 | 482.2 |
1391040000000 | 483.75 |
1391126400000 | 485.69 |
1391385600000 | 477.72 |
1391472000000 | 474.22 |
1391558400000 | 474.84 |
1391644800000 | 478.94 |
1391731200000 | 486.05 |
1391990400000 | 487.15 |
1392076800000 | 489.5 |
1392163200000 | 494.12 |
1392249600000 | 492.79 |
1392336000000 | 493.96 |
1392595200000 | 493.64 |
1392681600000 | 493.4 |
1392768000000 | 491.64 |
1392854400000 | 493.95 |
1392940800000 | 495.05 |
1393200000000 | 494.97 |
1393286400000 | 498.44 |
1393372800000 | 503.15 |
1393459200000 | 505.03 |
1393545600000 | 502.41 |
1393804800000 | 502.46 |
1393891200000 | 508.71 |
1393977600000 | 511 |
1394064000000 | 509.95 |
1394150400000 | 508.43 |
1394409600000 | 508.39 |
1394496000000 | 505.79 |
1394582400000 | 500.8 |
1394668800000 | 497.48 |
1394755200000 | 493.62 |
1395014400000 | 495.96 |
1395100800000 | 500.67 |
1395187200000 | 498.31 |
1395273600000 | 500.96 |
1395360000000 | 502.06 |
1395619200000 | 501.64 |
1395705600000 | 504.38 |
1395792000000 | 499.96 |
1395878400000 | 501.6 |
1395964800000 | 502.17 |
1396224000000 | 506.87 |
1396310400000 | 508.32 |
1396396800000 | 510.93 |
1396483200000 | 511.42 |
1396569600000 | 508.57 |
1396828800000 | 499.62 |
1396915200000 | 499.05 |
1397001600000 | 501.2 |
1397088000000 | 492.97 |
1397174400000 | 487.72 |
1397433600000 | 492.22 |
1397520000000 | 496.44 |
1397606400000 | 505.08 |
1397692800000 | 505.11 |
1398124800000 | 509.25 |
1398211200000 | 507.41 |
1398297600000 | 505.53 |
1398384000000 | 502.85 |
1398643200000 | 499.41 |
1398729600000 | 502.85 |
1398816000000 | 504.97 |
1398902400000 | 503.58 |
1398988800000 | 504.48 |
1399248000000 | 506.14 |
1399334400000 | 503.71 |
1399420800000 | 503.33 |
1399507200000 | 504.49 |
1399593600000 | 507.51 |
1399852800000 | 510.7 |
1399939200000 | 514.98 |
1400025600000 | 516.91 |
1400112000000 | 510.09 |
1400198400000 | 511.32 |
1400457600000 | 512.19 |
1400544000000 | 512.59 |
1400630400000 | 515.33 |
1400716800000 | 516.92 |
1400803200000 | 521.5599 |
1401062400000 | 522.09 |
1401148800000 | 523.51 |
1401235200000 | 525.51 |
1401321600000 | 528.6 |
1401408000000 | 527.12 |
1401667200000 | 531.49 |
1401753600000 | 529.52 |
1401840000000 | 529.76 |
1401926400000 | 530.4 |
1402012800000 | 531.9 |
1402272000000 | 532.55 |
1402358400000 | 534.88 |
1402444800000 | 534.1799 |
1402531200000 | 529.73 |
1402617600000 | 531.77 |
1402876800000 | 530.11 |
1402963200000 | 531.66 |
1403049600000 | 536.54 |
1403136000000 | 535.57 |
1403222400000 | 539.4 |
1403481600000 | 539.83 |
1403568000000 | 536.82 |
1403654400000 | 534.86 |
1403740800000 | 536.14 |
1403827200000 | 531.5 |
1404086400000 | 532.9 |
1404172800000 | 535.47 |
1404259200000 | 535.72 |
1404345600000 | 538.69 |
1404432000000 | 540.8 |
1404691200000 | 537.13 |
1404777600000 | 534.76 |
1404864000000 | 533.0599 |
1404950400000 | 531.64 |
1405036800000 | 532.25 |
1405296000000 | 532.89 |
1405382400000 | 535.12 |
1405468800000 | 538.89 |
1405555200000 | 538.57 |
1405641600000 | 540.52 |
1405900800000 | 538.92 |
1405987200000 | 543.61 |
1406073600000 | 548.1799 |
1406160000000 | 546.97 |
1406246400000 | 552.17 |
1406505600000 | 554.27 |
1406592000000 | 552.53 |
1406678400000 | 550.22 |
1406764800000 | 542.08 |
1406851200000 | 539.02 |
1407110400000 | 544.35 |
1407196800000 | 540.33 |
1407283200000 | 542.28 |
1407369600000 | 539.2 |
1407456000000 | 538.4 |
1407715200000 | 541.82 |
1407801600000 | 544.07 |
1407888000000 | 545.1 |
1407974400000 | 546.03 |
1408060800000 | 546.8099 |
1408320000000 | 552.14 |
1408406400000 | 556.44 |
1408492800000 | 558.25 |
1408579200000 | 559.54 |
1408665600000 | 559.65 |
1408924800000 | 563.63 |
1409011200000 | 563.02 |
1409097600000 | 564.15 |
1409184000000 | 566.42 |
1409270400000 | 566.59 |
1409529600000 | 569.25 |
1409616000000 | 569.35 |
1409702400000 | 569.29 |
1409788800000 | 575.2 |
1409875200000 | 576.62 |
1410134400000 | 575.26 |
1410220800000 | 571.22 |
1410307200000 | 571.3099 |
1410393600000 | 568.28 |
1410480000000 | 566.28 |
1410739200000 | 567.9299 |
1410825600000 | 571.14 |
1410912000000 | 574.48 |
1410998400000 | 579.27 |
1411084800000 | 585.33 |
1411344000000 | 586.3099 |
1411430400000 | 582.89 |
1411516800000 | 591.07 |
1411603200000 | 589.54 |
1411689600000 | 594.59 |
1411948800000 | 593.25 |
1412035200000 | 587.52 |
1412121600000 | 577.84 |
1412208000000 | 571.76 |
1412294400000 | 577.04 |
1412553600000 | 576.58 |
1412640000000 | 567.6 |
1412726400000 | 567.47 |
1412812800000 | 556.04 |
1412899200000 | 550.22 |
1413158400000 | 535.69 |
1413244800000 | 534.9299 |
1413331200000 | 535.61 |
1413417600000 | 535.02 |
1413504000000 | 537.74 |
1413763200000 | 547.15 |
1413849600000 | 556.98 |
1413936000000 | 559.19 |
1414022400000 | 559.42 |
1414108800000 | 563.33 |
1414368000000 | 555.05 |
1414454400000 | 558.24 |
1414540800000 | 553.98 |
1414627200000 | 563.64 |
1414713600000 | 578.02 |
1414972800000 | 573.23 |
1415059200000 | 565.34 |
1415145600000 | 576.26 |
1415232000000 | 581.65 |
1415318400000 | 584.0599 |
1415577600000 | 585.37 |
1415664000000 | 587.64 |
1415750400000 | 587.46 |
1415836800000 | 588.1799 |
1415923200000 | 590.03 |
1416182400000 | 588.39 |
1416268800000 | 596 |
1416355200000 | 595.13 |
1416441600000 | 598.21 |
1416528000000 | 611.5 |
1416787200000 | 605.09 |
1416873600000 | 603.2 |
1416960000000 | 601.5599 |
1417046400000 | 601.99 |
1417132800000 | 592.1799 |
1417392000000 | 589.3099 |
1417478400000 | 596.38 |
1417564800000 | 607.0599 |
1417651200000 | 605.6799 |
1417737600000 | 613.53 |
1417996800000 | 607.15 |
1418083200000 | 603.12 |
1418169600000 | 589.35 |
1418256000000 | 590.49 |
1418342400000 | 574.61 |
1418601600000 | 572.21 |
1418688000000 | 564.42 |
1418774400000 | 581.91 |
1418860800000 | 597.65 |
1418947200000 | 605.16 |
1419206400000 | 606.84 |
1419292800000 | 613.64 |
1419379200000 | 614.45 |
1419811200000 | 616.34 |
1419897600000 | 614.9299 |
1419984000000 | 613.39 |
1420156800000 | 617.38 |
1420416000000 | 610.34 |
1420502400000 | 604.2 |
1420588800000 | 614.77 |
1420675200000 | 627.9299 |
1420761600000 | 623.78 |
1421020800000 | 623.8099 |
1421107200000 | 622.35 |
1421193600000 | 619.8099 |
1421280000000 | 633.2 |
1421366400000 | 641.73 |
1421625600000 | 636.78 |
1421712000000 | 641.3099 |
1421798400000 | 645.45 |
1421884800000 | 660.6799 |
1421971200000 | 665.5599 |
1422230400000 | 664.72 |
1422316800000 | 658.25 |
1422403200000 | 654.69 |
1422489600000 | 659.1799 |
1422576000000 | 663.24 |
1422835200000 | 665.03 |
1422921600000 | 664.58 |
1423008000000 | 666.47 |
1423094400000 | 674.09 |
1423180800000 | 678.15 |
1423440000000 | 680.02 |
1423526400000 | 681.27 |
1423612800000 | 679.57 |
1423699200000 | 687.88 |
1423785600000 | 689.38 |
1424044800000 | 688.63 |
1424131200000 | 687.71 |
1424217600000 | 692.4299 |
1424304000000 | 696.09 |
1424390400000 | 701.03 |
1424649600000 | 703.24 |
1424736000000 | 705.36 |
1424822400000 | 705.57 |
1424908800000 | 711.64 |
1424995200000 | 711.4299 |
1425254400000 | 716.87 |
1425340800000 | 714.76 |
1425427200000 | 719.75 |
1425513600000 | 720.12 |
1425600000000 | 726.3 |
1425859200000 | 727.79 |
1425945600000 | 727.2 |
1426032000000 | 733.75 |
1426118400000 | 741.36 |
1426204800000 | 743.6799 |
1426464000000 | 737.96 |
1426550400000 | 731.01 |
1426636800000 | 736.92 |
1426723200000 | 729.23 |
1426809600000 | 720.44 |
1427068800000 | 713.9 |
1427155200000 | 711.99 |
1427241600000 | 704.78 |
1427328000000 | 707.17 |
1427414400000 | 708.24 |
1427673600000 | 717.23 |
1427760000000 | 717.04 |
1427846400000 | 710.82 |
1427932800000 | 706.62 |
1428364800000 | 715.47 |
1428451200000 | 723.35 |
1428537600000 | 731.86 |
1428624000000 | 734.79 |
1428883200000 | 734.9 |
1428969600000 | 731.47 |
1429056000000 | 740.48 |
1429142400000 | 734.32 |
1429228800000 | 725.86 |
1429488000000 | 728.98 |
1429574400000 | 729.69 |
1429660800000 | 732.79 |
1429747200000 | 729 |
1429833600000 | 729.44 |
1430092800000 | 733.86 |
1430179200000 | 729.3 |
1430265600000 | 718.57 |
1430352000000 | 700.09 |
1430438400000 | 704.7 |
1430697600000 | 708.42 |
1430784000000 | 701.57 |
1430870400000 | 692.49 |
1430956800000 | 698.57 |
1431043200000 | 710.74 |
1431302400000 | 713.99 |
1431388800000 | 701.58 |
1431475200000 | 693.16 |
1431561600000 | 693.8 |
1431648000000 | 696.63 |
1431907200000 | 699.7 |
1431993600000 | 712.22 |
1432080000000 | 715.29 |
1432166400000 | 718.91 |
1432252800000 | 724.02 |
1432512000000 | 724.49 |
1432598400000 | 724.3 |
1432684800000 | 727.62 |
1432771200000 | 727.79 |
1432857600000 | 722.47 |
1433116800000 | 728.3099 |
1433203200000 | 715.09 |
1433289600000 | 707.17 |
1433376000000 | 698.26 |
1433462400000 | 704.36 |
1433721600000 | 696.49 |
1433808000000 | 694.34 |
1433894400000 | 696.8 |
1433980800000 | 702.16 |
1434067200000 | 697.85 |
1434326400000 | 696.24 |
1434412800000 | 700.8099 |
1434499200000 | 699.84 |
1434585600000 | 694.23 |
1434672000000 | 697.97 |
1434931200000 | 698.44 |
1435017600000 | 713.01 |
1435104000000 | 706.61 |
1435190400000 | 708.42 |
1435276800000 | 710.4299 |
1435536000000 | 694.55 |
1435622400000 | 698.79 |
1435708800000 | 700.53 |
1435795200000 | 699.85 |
1435881600000 | 701.42 |
1436140800000 | 693.86 |
1436227200000 | 702.3 |
1436313600000 | 676.15 |
1436400000000 | 677.42 |
1436486400000 | 673.01 |
1436745600000 | 689.85 |
1436832000000 | 698.98 |
1436918400000 | 697.97 |
1437004800000 | 702.85 |
1437091200000 | 702.36 |
1437350400000 | 696.19 |
1437436800000 | 689.48 |
1437523200000 | 686.25 |
1437609600000 | 675.14 |
1437696000000 | 666.3 |
1437955200000 | 650.57 |
1438041600000 | 659.9299 |
1438128000000 | 664.23 |
1438214400000 | 675.13 |
1438300800000 | 669.6799 |
1438560000000 | 668.3 |
1438646400000 | 668.24 |
1438732800000 | 677.08 |
1438819200000 | 674.62 |
1438905600000 | 666.9 |
1439164800000 | 675.48 |
1439251200000 | 660.6799 |
1439337600000 | 651.23 |
1439424000000 | 653.49 |
1439510400000 | 655.69 |
1439769600000 | 662 |
1439856000000 | 662.3 |
1439942400000 | 650.63 |
1440028800000 | 634.02 |
1440115200000 | 613.15 |
1440374400000 | 577.97 |
1440460800000 | 573.03 |
1440547200000 | 590.83 |
1440633600000 | 615.38 |
1440720000000 | 623.19 |
1440979200000 | 618.55 |
1441065600000 | 595.53 |
1441152000000 | 599.98 |
1441238400000 | 609.86 |
1441324800000 | 597.45 |
1441584000000 | 595 |
1441670400000 | 602.01 |
1441756800000 | 611.03 |
1441843200000 | 605.73 |
1441929600000 | 599.3 |
1442188800000 | 594.23 |
1442275200000 | 599.9 |
1442361600000 | 607.99 |
1442448000000 | 604.89 |
1442534400000 | 591.29 |
1442793600000 | 601.29 |
1442880000000 | 598 |
1442966400000 | 587.51 |
1443052800000 | 576.65 |
1443139200000 | 581.69 |
1443398400000 | 566.48 |
1443484800000 | 561.77 |
1443571200000 | 578.57 |
1443657600000 | 584.51 |
1443744000000 | 592.42 |
1444003200000 | 609.97 |
1444089600000 | 614.69 |
1444176000000 | 626.26 |
1444262400000 | 628.54 |
1444348800000 | 626.69 |
1444608000000 | 623.17 |
1444694400000 | 622.03 |
1444780800000 | 620.47 |
1444867200000 | 625.7 |
1444953600000 | 628.38 |
1445212800000 | 625.38 |
1445299200000 | 624.83 |
1445385600000 | 623.64 |
1445472000000 | 646.08 |
1445558400000 | 659.58 |
1445817600000 | 658.52 |
1445904000000 | 654.69 |
1445990400000 | 661.84 |
1446076800000 | 666.15 |
1446163200000 | 663.5 |
1446422400000 | 663.4 |
1446508800000 | 672.3 |
1446595200000 | 674.04 |
1446681600000 | 674.47 |
1446768000000 | 682.61 |
1447027200000 | 685.17 |
1447113600000 | 684.13 |
1447200000000 | 683.79 |
1447286400000 | 673.75 |
1447372800000 | 681.8 |
1447632000000 | 686.38 |
1447718400000 | 695.4299 |
1447804800000 | 701.85 |
1447891200000 | 697.46 |
1447977600000 | 701.07 |
1448236800000 | 704.88 |
1448323200000 | 708.97 |
1448409600000 | 707.47 |
1448496000000 | 706.46 |
1448582400000 | 704.52 |
1448841600000 | 708.55 |
1448928000000 | 712.72 |
1449014400000 | 705.6 |
1449100800000 | 683.82 |
1449187200000 | 685.92 |
1449446400000 | 680.92 |
1449532800000 | 666.71 |
1449619200000 | 679.97 |
1449705600000 | 675.23 |
1449792000000 | 660.74 |
1450051200000 | 649.0599 |
1450137600000 | 651.98 |
1450224000000 | 659.29 |
1450310400000 | 658.52 |
1450396800000 | 649.45 |
1450656000000 | 647.62 |
1450742400000 | 651.94 |
1450828800000 | 667.05 |
1450915200000 | 661.21 |
1451260800000 | 661.4 |
1451347200000 | 670.9 |
1451433600000 | 664.5 |
1451520000000 | 663.44 |
1451865600000 | 655.08 |
1451952000000 | 658.95 |
1452038400000 | 643.03 |
1452124800000 | 619.61 |
1452211200000 | 611.85 |
1452470400000 | 608.79 |
1452556800000 | 606.74 |
1452643200000 | 601.34 |
1452729600000 | 603.3 |
1452816000000 | 588.16 |
1453075200000 | 588.95 |
1453161600000 | 584.8099 |
1453248000000 | 576.25 |
1453334400000 | 577.69 |
1453420800000 | 593.36 |
1453680000000 | 583.24 |
1453766400000 | 583.41 |
1453852800000 | 581.07 |
1453939200000 | 577.95 |
1454025600000 | 595.24 |
1454284800000 | 595.73 |
1454371200000 | 590.45 |
1454457600000 | 591.59 |
1454544000000 | 598.09 |
1454630400000 | 591.04 |
1454889600000 | 584.6799 |
1454976000000 | 571.84 |
1455062400000 | 569.82 |
1455148800000 | 558.01 |
1455235200000 | 559.23 |
1455494400000 | 575.27 |
1455580800000 | 582.74 |
1455667200000 | 588.59 |
1455753600000 | 596.62 |
1455840000000 | 588.66 |
1456099200000 | 598.08 |
1456185600000 | 587.52 |
1456272000000 | 589.99 |
1456358400000 | 596.01 |
1456444800000 | 606.88 |
1456704000000 | 604.72 |
1456790400000 | 615.04 |
1456876800000 | 622.51 |
1456963200000 | 621.47 |
1457049600000 | 624.94 |
1457308800000 | 630.59 |
1457395200000 | 618.66 |
1457481600000 | 622.0599 |
1457568000000 | 615.72 |
1457654400000 | 625.21 |
1457913600000 | 627.83 |
1458000000000 | 623.55 |
1458086400000 | 628.48 |
1458172800000 | 628.74 |
1458259200000 | 629.6 |
1458518400000 | 630.03 |
1458604800000 | 633.21 |
1458691200000 | 630.13 |
1458777600000 | 627.26 |
1459209600000 | 632.44 |
1459296000000 | 627.34 |
1459382400000 | 619.61 |
1459468800000 | 620.15 |
1459728000000 | 616.39 |
1459814400000 | 608.94 |
1459900800000 | 611.3099 |
1459987200000 | 608.79 |
1460073600000 | 611.25 |
1460332800000 | 610.39 |
1460419200000 | 621.49 |
1460505600000 | 636.08 |
1460592000000 | 641.7 |
1460678400000 | 640.45 |
1460937600000 | 635.12 |
1461024000000 | 647.0599 |
1461110400000 | 648.48 |
1461196800000 | 652.87 |
1461283200000 | 656.54 |
1461542400000 | 652.4299 |
1461628800000 | 653.57 |
1461715200000 | 654.01 |
1461801600000 | 648.53 |
1461888000000 | 636.87 |
1462147200000 | 631.75 |
1462233600000 | 624.71 |
1462320000000 | 621.91 |
1462406400000 | 622.75 |
1462492800000 | 623.55 |
1462752000000 | 617.03 |
1462838400000 | 629.12 |
1462924800000 | 625.16 |
1463011200000 | 627.66 |
1463097600000 | 625.5599 |
1463356800000 | 634 |
1463443200000 | 635.63 |
1463529600000 | 631.78 |
1463616000000 | 634.15 |
1463702400000 | 637.25 |
1463961600000 | 641.36 |
1464048000000 | 643.7 |
1464134400000 | 651.1799 |
1464220800000 | 645.83 |
1464307200000 | 649.76 |
1464566400000 | 648.78 |
1464652800000 | 647.37 |
1464739200000 | 648.14 |
1464825600000 | 647.67 |
1464912000000 | 643.29 |
1465171200000 | 647.02 |
1465257600000 | 651.59 |
1465344000000 | 652.95 |
1465430400000 | 650.02 |
1465516800000 | 647.79 |
1465776000000 | 636.99 |
1465862400000 | 637.24 |
1465948800000 | 635.5 |
1466035200000 | 639.08 |
1466121600000 | 639.16 |
1466380800000 | 639.66 |
1466467200000 | 642.63 |
1466553600000 | 639.53 |
1466640000000 | 644.58 |
1466726400000 | 628.19 |
1466985600000 | 621.46 |
1467072000000 | 615.26 |
1467158400000 | 623.19 |
1467244800000 | 629.04 |
1467331200000 | 630.1799 |
1467590400000 | 632.02 |
1467676800000 | 625.79 |
1467763200000 | 622.9 |
1467849600000 | 622.84 |
1467936000000 | 635.35 |
1468195200000 | 639.74 |
1468281600000 | 650.26 |
1468368000000 | 654.1799 |
1468454400000 | 657.8099 |
1468540800000 | 663.3 |
1468800000000 | 665.82 |
1468886400000 | 666.03 |
1468972800000 | 666.5599 |
1469059200000 | 668.74 |
1469145600000 | 666.96 |
1469404800000 | 669.04 |
1469491200000 | 667.88 |
1469577600000 | 674.5599 |
1469664000000 | 667.85 |
1469750400000 | 661.92 |
1470009600000 | 659.69 |
1470096000000 | 654.22 |
1470182400000 | 654.2 |
1470268800000 | 662.71 |
1470355200000 | 665.5 |
1470614400000 | 670.83 |
1470700800000 | 671.74 |
1470787200000 | 668.14 |
1470873600000 | 669.51 |
1470960000000 | 667.13 |
1471219200000 | 670.45 |
1471305600000 | 664.71 |
1471392000000 | 668.4 |
1471478400000 | 667.13 |
1471564800000 | 674.82 |
1471824000000 | 676.94 |
1471910400000 | 678.29 |
1471996800000 | 680.69 |
1472083200000 | 679.38 |
1472169600000 | 675.78 |
1472428800000 | 689.64 |
1472515200000 | 693.1799 |
1472601600000 | 693.91 |
1472688000000 | 688.92 |
1472774400000 | 691.83 |
1473033600000 | 693.5599 |
1473120000000 | 689.02 |
1473206400000 | 688.9299 |
1473292800000 | 682.02 |
1473379200000 | 671.8 |
1473638400000 | 668.86 |
1473724800000 | 658.77 |
1473811200000 | 654.83 |
1473897600000 | 658.97 |
1473984000000 | 662.4 |
1474243200000 | 664.77 |
1474329600000 | 664.87 |
1474416000000 | 677.6 |
1474502400000 | 673.0599 |
1474588800000 | 669.48 |
1474848000000 | 664 |
1474934400000 | 675.29 |
1475020800000 | 677.73 |
1475107200000 | 674.03 |
1475193600000 | 673.49 |
1475452800000 | 677.84 |
1475539200000 | 677.1799 |
1475625600000 | 678.44 |
1475712000000 | 685.4299 |
1475798400000 | 677.41 |
1476057600000 | 680.25 |
1476144000000 | 682.5 |
1476230400000 | 679.55 |
1476316800000 | 677.12 |
1476403200000 | 677.99 |
1476662400000 | 678.8 |
1476748800000 | 688.95 |
1476835200000 | 694.14 |
1476921600000 | 695.72 |
1477008000000 | 701.3 |
1477267200000 | 704.85 |
1477353600000 | 704.02 |
1477440000000 | 701.64 |
1477526400000 | 700.12 |
1477612800000 | 701.7 |
1477872000000 | 697.92 |
1477958400000 | 690.51 |
1478044800000 | 683.21 |
1478131200000 | 683.05 |
1478217600000 | 680.47 |
1478476800000 | 693.27 |
1478563200000 | 693.49 |
1478649600000 | 692.02 |
1478736000000 | 716.03 |
1478822400000 | 710.14 |
1479081600000 | 717.6799 |
1479168000000 | 715.57 |
1479254400000 | 719.84 |
1479340800000 | 720.52 |
1479427200000 | 724.61 |
1479686400000 | 729.16 |
1479772800000 | 732.9299 |
1479859200000 | 734.29 |
1479945600000 | 731.0599 |
1480032000000 | 731.61 |
1480291200000 | 733.47 |
1480377600000 | 732.02 |
1480464000000 | 741.9 |
1480550400000 | 744.39 |
1480636800000 | 737.03 |
1480896000000 | 736.32 |
1480982400000 | 738.45 |
1481068800000 | 748.3099 |
1481155200000 | 768.89 |
1481241600000 | 776.17 |
1481500800000 | 769.3 |
1481587200000 | 764.8 |
1481673600000 | 758.37 |
1481760000000 | 772.89 |
1481846400000 | 772 |
1482105600000 | 773.73 |
1482192000000 | 775.8099 |
1482278400000 | 770.83 |
1482364800000 | 768.41 |
1482451200000 | 768.55 |
1482796800000 | 768.98 |
1482883200000 | 768.69 |
1482969600000 | 759.85 |
1483056000000 | 752.66 |
1483315200000 | 752.66 |
1483401600000 | 764.4299 |
1483488000000 | 772.69 |
1483574400000 | 762.63 |
1483660800000 | 761.29 |
1483920000000 | 763.95 |
1484006400000 | 761.71 |
1484092800000 | 776.22 |
1484179200000 | 768.28 |
1484265600000 | 766.9 |
1484524800000 | 768.72 |
1484611200000 | 759.22 |
1484697600000 | 761.19 |
1484784000000 | 762.33 |
1484870400000 | 764.19 |
1485129600000 | 762.51 |
1485216000000 | 777.8099 |
1485302400000 | 785.64 |
1485388800000 | 796.01 |
1485475200000 | 787.77 |
1485734400000 | 783.6799 |
1485820800000 | 771.46 |
1485907200000 | 779.4 |
1485993600000 | 773.89 |
1486080000000 | 776.7 |
1486339200000 | 777.39 |
1486425600000 | 780.92 |
1486512000000 | 783.45 |
1486598400000 | 782.65 |
1486684800000 | 795.13 |
1486944000000 | 800.88 |
1487030400000 | 803.11 |
1487116800000 | 804.83 |
1487203200000 | 800.7 |
1487289600000 | 804.0599 |
1487548800000 | 803.5599 |
1487635200000 | 812.07 |
1487721600000 | 818.09 |
1487808000000 | 813.12 |
1487894400000 | 813.67 |
1488153600000 | 803.15 |
1488240000000 | 802.65 |
1488326400000 | 816.1799 |
1488412800000 | 814.85 |
1488499200000 | 809.07 |
1488758400000 | 806.13 |
1488844800000 | 805.29 |
1488931200000 | 804.66 |
1489017600000 | 802.42 |
1489104000000 | 800.12 |
1489363200000 | 802.99 |
1489449600000 | 799.04 |
1489536000000 | 804.7 |
1489622400000 | 798.97 |
1489708800000 | 801.45 |
1489968000000 | 802.13 |
1490054400000 | 791.46 |
1490140800000 | 786.12 |
1490227200000 | 791.74 |
1490313600000 | 788.6 |
1490572800000 | 785.3 |
1490659200000 | 798.07 |
1490745600000 | 807.04 |
1490832000000 | 806.42 |
1490918400000 | 804.15 |
1491177600000 | 806.77 |
1491264000000 | 804.57 |
1491350400000 | 803.16 |
1491436800000 | 801.85 |
1491523200000 | 805.15 |
1491782400000 | 809.17 |
1491868800000 | 806.41 |
1491955200000 | 797.54 |
1492041600000 | 790.7 |
1492473600000 | 789.21 |
1492560000000 | 787.77 |
1492646400000 | 787.6799 |
1492732800000 | 795.97 |
1492992000000 | 791 |
1493078400000 | 797.89 |
1493164800000 | 802.76 |
1493251200000 | 803.9299 |
1493337600000 | 795.16 |
1493596800000 | 793.87 |
1493683200000 | 791.85 |
1493769600000 | 785.29 |
1493856000000 | 782.12 |
1493942400000 | 789.82 |
1494201600000 | 794.45 |
1494288000000 | 789.79 |
1494374400000 | 791.47 |
1494460800000 | 792.34 |
1494547200000 | 787.08 |
1494806400000 | 782.41 |
1494892800000 | 777.49 |
1494979200000 | 763.28 |
1495065600000 | 760.59 |
1495152000000 | 763.87 |
1495411200000 | 761.2 |
1495497600000 | 762.75 |
1495584000000 | 769.76 |
1495670400000 | 764.25 |
1495756800000 | 767.49 |
1496016000000 | 768.36 |
1496102400000 | 768.82 |
1496188800000 | 768.84 |
1496275200000 | 777.78 |
1496361600000 | 781.89 |
1496620800000 | 780.16 |
1496707200000 | 782.73 |
1496793600000 | 782.71 |
1496880000000 | 783.15 |
1496966400000 | 794.75 |
1497225600000 | 790.8099 |
1497312000000 | 797.84 |
1497398400000 | 787.62 |
1497484800000 | 787.24 |
1497571200000 | 788.87 |
1497830400000 | 796.76 |
1497916800000 | 798.3099 |
1498003200000 | 788.09 |
1498089600000 | 788.79 |
1498176000000 | 786.79 |
1498435200000 | 788.01 |
1498521600000 | 779.52 |
1498608000000 | 781.02 |
1498694400000 | 772.77 |
1498780800000 | 776.3 |
1499040000000 | 784.54 |
1499126400000 | 784.9299 |
1499212800000 | 783.76 |
1499299200000 | 775.91 |
1499385600000 | 778.58 |
1499644800000 | 784.66 |
1499731200000 | 785.05 |
1499817600000 | 795.77 |
1499904000000 | 795.88 |
1499990400000 | 800.67 |
1500249600000 | 798.3 |
1500336000000 | 791.02 |
1500422400000 | 803.34 |
1500508800000 | 794.83 |
1500595200000 | 792.95 |
1500854400000 | 792.94 |
1500940800000 | 792.73 |
1501027200000 | 787.61 |
1501113600000 | 784.08 |
1501200000000 | 776.07 |
1501459200000 | 770.9299 |
1501545600000 | 774.84 |
1501632000000 | 773.59 |
1501718400000 | 770.16 |
1501804800000 | 777.59 |
1502064000000 | 777.16 |
1502150400000 | 773.69 |
1502236800000 | 769.6799 |
1502323200000 | 765.05 |
1502409600000 | 761.82 |
1502668800000 | 765.46 |
1502755200000 | 770.83 |
1502841600000 | 776.51 |
1502928000000 | 767.82 |
1503014400000 | 766.62 |
1503273600000 | 765.57 |
1503360000000 | 773.36 |
1503446400000 | 770.73 |
1503532800000 | 770.6799 |
1503619200000 | 769.8 |
1503878400000 | 765.61 |
1503964800000 | 758.76 |
1504051200000 | 766.14 |
1504137600000 | 775.22 |
1504224000000 | 778.74 |
1504483200000 | 775.33 |
1504569600000 | 764.1 |
1504656000000 | 766.97 |
1504742400000 | 765.05 |
1504828800000 | 765.7 |
1505088000000 | 781.26 |
1505174400000 | 787.96 |
1505260800000 | 792.39 |
1505347200000 | 799.05 |
1505433600000 | 794.69 |
1505692800000 | 798.04 |
1505779200000 | 804.19 |
1505865600000 | 803.32 |
1505952000000 | 804.47 |
1506038400000 | 798.7 |
1506297600000 | 807.04 |
1506384000000 | 809.03 |
1506470400000 | 811.84 |
1506556800000 | 813.76 |
1506643200000 | 810.49 |
1506902400000 | 823.12 |
1506988800000 | 824.42 |
1507075200000 | 824.02 |
1507161600000 | 828.95 |
1507248000000 | 827.0599 |
1507507200000 | 827.42 |
1507593600000 | 825.17 |
1507680000000 | 821.01 |
1507766400000 | 821.03 |
1507852800000 | 825.37 |
1508112000000 | 827.37 |
1508198400000 | 829.54 |
1508284800000 | 825.46 |
1508371200000 | 824.95 |
1508457600000 | 833.34 |
1508716800000 | 840.91 |
1508803200000 | 844.65 |
1508889600000 | 839.61 |
1508976000000 | 857.45 |
1509062400000 | 865.08 |
1509321600000 | 863.43 |
1509408000000 | 862.5 |
1509494400000 | 872.57 |
1509580800000 | 865.47 |
1509667200000 | 866.4 |
1509926400000 | 866.93 |
1510012800000 | 874.36 |
1510099200000 | 876.57 |
1510185600000 | 868.3 |
1510272000000 | 864.19 |
1510531200000 | 863.19 |
1510617600000 | 848.83 |
1510704000000 | 837.6799 |
1510790400000 | 852.76 |
1510876800000 | 854.2 |
1511136000000 | 855.11 |
1511222400000 | 864.73 |
1511308800000 | 858.6 |
1511395200000 | 855.38 |
1511481600000 | 853.43 |
1511740800000 | 849.4 |
1511827200000 | 856.8 |
1511913600000 | 858.3 |
1512000000000 | 853.65 |
1512086400000 | 853.3 |
1512345600000 | 855.18 |
1512432000000 | 851.53 |
1512518400000 | 845.57 |
1512604800000 | 852.14 |
1512691200000 | 856.01 |
1512950400000 | 856.88 |
1513036800000 | 861.36 |
1513123200000 | 855.31 |
1513209600000 | 851.15 |
1513296000000 | 851.5 |
1513555200000 | 864.33 |
1513641600000 | 862.44 |
1513728000000 | 857.59 |
1513814400000 | 859.46 |
1513900800000 | 863.56 |
1514332800000 | 859 |
1514419200000 | 858.39 |
1514505600000 | 850.64 |
1514851200000 | 858.03 |
1514937600000 | 863.94 |
1515024000000 | 874.78 |
1515110400000 | 885.71 |
1515369600000 | 888.57 |
1515456000000 | 895.55 |
1515542400000 | 886.65 |
1515628800000 | 888.49 |
1515715200000 | 880.76 |
1515974400000 | 874.12 |
1516060800000 | 870.45 |
1516147200000 | 870.76 |
1516233600000 | 866.71 |
1516320000000 | 872.52 |
1516579200000 | 869.85 |
1516665600000 | 868.8 |
1516752000000 | 865.13 |
1516838400000 | 861.09 |
1516924800000 | 869.63 |
1517184000000 | 870.69 |
1517270400000 | 856.6 |
1517356800000 | 852.01 |
1517443200000 | 844.04 |
1517529600000 | 823.42 |
1517788800000 | 796.5599 |
1517875200000 | 806.71 |
1517961600000 | 803.99 |
1518048000000 | 788.86 |
1518134400000 | 792.69 |
1518393600000 | 805.21 |
1518480000000 | 796.85 |
1518566400000 | 800.48 |
1518652800000 | 800.78 |
1518739200000 | 804.51 |
1518998400000 | 813.02 |
1519084800000 | 813.62 |
1519171200000 | 814.29 |
1519257600000 | 817.51 |
1519344000000 | 834.19 |
1519603200000 | 836.46 |
1519689600000 | 832.25 |
1519776000000 | 821.34 |
1519862400000 | 809.41 |
1519948800000 | 798.14 |
1520208000000 | 803.63 |
1520294400000 | 809.28 |
1520380800000 | 804.63 |
1520467200000 | 813.17 |
1520553600000 | 827.23 |
1520812800000 | 830.57 |
1520899200000 | 821.89 |
1520985600000 | 814.45 |
1521072000000 | 810.69 |
1521158400000 | 811.54 |
1521417600000 | 796.85 |
1521504000000 | 795.57 |
1521590400000 | 802.61 |
1521676800000 | 787.64 |
1521763200000 | 760.13 |
1522022400000 | 766.98 |
1522108800000 | 771.3 |
1522195200000 | 765.27 |
1522281600000 | 778.12 |
1522713600000 | 774.1 |
1522800000000 | 771.11 |
1522886400000 | 788.07 |
1522972800000 | 770.33 |
1523232000000 | 769.33 |
1523318400000 | 783.26 |
1523404800000 | 776.98 |
1523491200000 | 787.07 |
1523577600000 | 788.11 |
1523836800000 | 795.1799 |
1523923200000 | 802.55 |
1524009600000 | 809.17 |
1524096000000 | 804.82 |
1524182400000 | 802.58 |
1524441600000 | 802.97 |
1524528000000 | 790.7 |
1524614400000 | 794.88 |
1524700800000 | 803.66 |
1524787200000 | 803.01 |
1525046400000 | 795.94 |
1525132800000 | 800.99 |
1525219200000 | 805.11 |
1525305600000 | 807.58 |
1525392000000 | 817.41 |
1525651200000 | 815.7 |
1525737600000 | 817.99 |
1525824000000 | 828.2 |
1525910400000 | 833.52 |
1525996800000 | 829.24 |
1526256000000 | 831.5 |
1526342400000 | 837.6799 |
1526428800000 | 848.88 |
1526515200000 | 853.58 |
1526601600000 | 856.43 |
1526860800000 | 861.86 |
1526947200000 | 852.94 |
1527033600000 | 854.92 |
1527120000000 | 847.12 |
1527206400000 | 848.03 |
1527465600000 | 851.47 |
1527552000000 | 842.64 |
1527638400000 | 841.83 |
1527724800000 | 834.79 |
1527811200000 | 842.05 |
1528070400000 | 847.29 |
1528156800000 | 853.99 |
1528243200000 | 860.14 |
1528329600000 | 856.03 |
1528416000000 | 860.9 |
1528675200000 | 856 |
1528761600000 | 855.8 |
1528848000000 | 851.07 |
1528934400000 | 856.04 |
1529020800000 | 853.72 |
1529280000000 | 847.46 |
1529366400000 | 834.36 |
1529452800000 | 829.39 |
1529539200000 | 823.61 |
1529625600000 | 830.46 |
1529884800000 | 818.49 |
1529971200000 | 823.76 |
1530057600000 | 824.21 |
1530144000000 | 829.84 |
1530230400000 | 823.95 |
1530489600000 | 822.02 |
1530576000000 | 816.39 |
1530662400000 | 815.92 |
1530748800000 | 815.74 |
1530835200000 | 818.42 |
1531094400000 | 826.33 |
1531180800000 | 835.49 |
1531267200000 | 820.64 |
1531353600000 | 822.02 |
1531440000000 | 827.55 |
1531699200000 | 819.66 |
1531785600000 | 830.89 |
1531872000000 | 833.47 |
1531958400000 | 832.75 |
1532044800000 | 826.21 |
1532304000000 | 821.45 |
1532390400000 | 829.58 |
1532476800000 | 842.75 |
1532563200000 | 853.58 |
1532649600000 | 855.39 |
1532908800000 | 848.24 |
1532995200000 | 852.77 |
1533081600000 | 855.29 |
1533168000000 | 856.39 |
1533254400000 | 863.15 |
1533513600000 | 863.71 |
1533600000000 | 863.56 |
1533686400000 | 860.14 |
1533772800000 | 870.32 |
1533859200000 | 866.63 |
1534118400000 | 854.14 |
1534204800000 | 866.45 |
1534291200000 | 860.97 |
1534377600000 | 856.63 |
1534464000000 | 860.88 |
1534723200000 | 863.1 |
1534809600000 | 858.63 |
1534896000000 | 853.29 |
1534982400000 | 850.31 |
1535068800000 | 853.96 |
1535328000000 | 864.15 |
1535414400000 | 861.63 |
1535500800000 | 867.72 |
1535587200000 | 864.26 |
1535673600000 | 863.58 |
1535932800000 | 859.63 |
1536019200000 | 858.04 |
1536105600000 | 852.68 |
1536192000000 | 853.02 |
1536278400000 | 849.3 |
1536537600000 | 848.49 |
1536624000000 | 850.56 |
1536710400000 | 841.95 |
1536796800000 | 840.6 |
1536883200000 | 845.1 |
1537142400000 | 846.75 |
1537228800000 | 849.11 |
1537315200000 | 862.35 |
1537401600000 | 862.36 |
1537488000000 | 863.1 |
1537747200000 | 852.85 |
1537833600000 | 854.53 |
1537920000000 | 855.03 |
1538006400000 | 849.78 |
1538092800000 | 853.63 |
1538352000000 | 864.88 |
1538438400000 | 871.11 |
1538524800000 | 866.44 |
1538611200000 | 865.89 |
1538697600000 | 855.47 |
1538956800000 | 860.46 |
1539043200000 | 834.76 |
1539129600000 | 813.1 |
1539216000000 | 793.26 |
1539302400000 | 799.45 |
1539561600000 | 792.1799 |
1539648000000 | 805.54 |
1539734400000 | 808.16 |
1539820800000 | 799.77 |
1539907200000 | 794.86 |
1540166400000 | 791.48 |
1540252800000 | 776.47 |
1540339200000 | 758.98 |
1540425600000 | 761.28 |
1540512000000 | 758.32 |
1540771200000 | 757.55 |
1540857600000 | 769.39 |
1540944000000 | 784.7 |
1541030400000 | 803.63 |
1541116800000 | 810.86 |
1541376000000 | 804.74 |
1541462400000 | 813.1 |
1541548800000 | 821.57 |
1541635200000 | 823.71 |
1541721600000 | 822.85 |
1541980800000 | 822.55 |
1542067200000 | 807.84 |
1542153600000 | 808.41 |
1542240000000 | 816.12 |
1542326400000 | 812.1 |
1542585600000 | 802.22 |
1542672000000 | 791.48 |
1542758400000 | 797.29 |
1542844800000 | 796.78 |
1542931200000 | 796.99 |
1543190400000 | 803.83 |
1543276800000 | 802.07 |
1543363200000 | 808.82 |
1543449600000 | 807 |
1543536000000 | 816.11 |
1543795200000 | 827.03 |
1543881600000 | 801.89 |
1543968000000 | 799.91 |
1544054400000 | 786.83 |
1544140800000 | 768.0599 |
1544400000000 | 761.84 |
1544486400000 | 757.49 |
1544572800000 | 763.4299 |
1544659200000 | 760.41 |
1544745600000 | 754.59 |
1545004800000 | 742.52 |
1545091200000 | 741.74 |
1545177600000 | 734.38 |
1545264000000 | 721.04 |
1545350400000 | 715.02 |
1545609600000 | 703.42 |
1545868800000 | 740.78 |
1545955200000 | 736.75 |
1546214400000 | 743.78 |
1546387200000 | 751.04 |
1546473600000 | 736.29 |
1546560000000 | 748.13 |
1546819200000 | 753.92 |
1546905600000 | 762.47 |
1546992000000 | 761.07 |
1547078400000 | 759.65 |
1547164800000 | 761.38 |
1547424000000 | 760.34 |
1547510400000 | 762.71 |
1547596800000 | 764.91 |
1547683200000 | 777.27 |
1547769600000 | 786.05 |
1548028800000 | 789.41 |
1548115200000 | 776.07 |
1548201600000 | 771.74 |
1548288000000 | 774.8 |
1548374400000 | 787.61 |
1548633600000 | 785.92 |
1548720000000 | 789.55 |
1548806400000 | 794.34 |
1548892800000 | 777.67 |
1548979200000 | 778.72 |
1549238400000 | 780.49 |
1549324800000 | 787.77 |
1549411200000 | 786.51 |
1549497600000 | 774.62 |
1549584000000 | 766.04 |
1549843200000 | 769.04 |
1549929600000 | 786.47 |
1550016000000 | 790.84 |
1550102400000 | 788.05 |
1550188800000 | 794.61 |
1550448000000 | 796.79 |
1550534400000 | 798.94 |
1550620800000 | 808.88 |
1550707200000 | 806.44 |
1550793600000 | 806.8 |
1551052800000 | 812.72 |
1551139200000 | 807.46 |
1551225600000 | 805.64 |
1551312000000 | 793.6799 |
1551398400000 | 794.3099 |
1551657600000 | 804.23 |
1551744000000 | 799 |
1551830400000 | 801.96 |
1551916800000 | 799.66 |
1552003200000 | 795.07 |
1552262400000 | 805.33 |
1552348800000 | 806.38 |
1552435200000 | 805.78 |
1552521600000 | 795.55 |
1552608000000 | 798.48 |
1552867200000 | 801.08 |
1552953600000 | 798.1799 |
1553040000000 | 796.58 |
1553126400000 | 804.28 |
1553212800000 | 794.44 |
1553472000000 | 781.74 |
1553558400000 | 791.78 |
1553644800000 | 794.9 |
1553731200000 | 795.85 |
1553817600000 | 800.32 |
1554076800000 | 816.26 |
1554163200000 | 823.3 |
1554249600000 | 832.4299 |
1554336000000 | 841.44 |
1554422400000 | 842.26 |
1554681600000 | 838.3099 |
1554768000000 | 833.57 |
1554854400000 | 835.99 |
1554940800000 | 832.64 |
1555027200000 | 837.22 |
1555286400000 | 839.66 |
1555372800000 | 844.75 |
1555459200000 | 843.22 |
1555545600000 | 845.51 |
1555977600000 | 846.22 |
1556064000000 | 838.89 |
1556150400000 | 837.5599 |
1556236800000 | 839.89 |
1556496000000 | 839.24 |
1556582400000 | 840.29 |
1556668800000 | 828.33 |
1556755200000 | 821.87 |
1556841600000 | 828.6 |
1557100800000 | 819.38 |
1557187200000 | 800.21 |
1557273600000 | 794.14 |
1557360000000 | 783.07 |
1557446400000 | 784.35 |
1557705600000 | 767.6 |
1557792000000 | 775.79 |
1557878400000 | 777.41 |
1557964800000 | 783.08 |
1558051200000 | 781 |
1558310400000 | 772.66 |
1558396800000 | 776.72 |
1558483200000 | 775.52 |
1558569600000 | 765.04 |
1558656000000 | 765.76 |
1558915200000 | 765.8099 |
1559001600000 | 763.89 |
1559088000000 | 767.11 |
1559174400000 | 770.57 |
1559260800000 | 760.01 |
1559520000000 | 773.92 |
1559606400000 | 788.01 |
1559692800000 | 795.45 |
1559779200000 | 796.6 |
1559865600000 | 797.77 |
1560124800000 | 805.51 |
1560211200000 | 809.69 |
1560297600000 | 812.05 |
1560384000000 | 816.4299 |
1560470400000 | 816.94 |
1560729600000 | 806.8 |
1560816000000 | 811.48 |
1560902400000 | 812.17 |
1560988800000 | 815.1799 |
1561075200000 | 811.14 |
1561334400000 | 811.07 |
1561420800000 | 811.26 |
1561507200000 | 806.9 |
1561593600000 | 816.11 |
1561680000000 | 818.63 |
1561939200000 | 831.5 |
1562025600000 | 831.83 |
1562112000000 | 831.23 |
1562198400000 | 832.53 |
1562284800000 | 832.11 |
1562544000000 | 822.28 |
1562630400000 | 810.1799 |
1562716800000 | 802.3099 |
1562803200000 | 806.59 |
1562889600000 | 814.67 |
1563148800000 | 817.27 |
1563235200000 | 822.65 |
1563321600000 | 819 |
1563408000000 | 814.55 |
1563494400000 | 821.88 |
1563753600000 | 820.6 |
1563840000000 | 839.12 |
1563926400000 | 842.4 |
1564012800000 | 839.67 |
1564099200000 | 838.94 |
1564358400000 | 834.94 |
1564444800000 | 846.29 |
1564531200000 | 843.51 |
1564617600000 | 838.79 |
1564704000000 | 821.44 |
1564963200000 | 797.09 |
1565049600000 | 794.33 |
1565136000000 | 796.85 |
1565222400000 | 811.58 |
1565308800000 | 811.7 |
1565568000000 | 799.8099 |
1565654400000 | 802.71 |
1565740800000 | 792.86 |
1565827200000 | 791.72 |
1565913600000 | 799.79 |
1566172800000 | 808.26 |
1566259200000 | 801.26 |
1566345600000 | 801.6799 |
1566432000000 | 798.58 |
1566518400000 | 782.4 |
1566777600000 | 777.67 |
1566864000000 | 782.11 |
1566950400000 | 789.99 |
1567036800000 | 797.65 |
1567123200000 | 812.13 |
1567382400000 | 813.17 |
1567468800000 | 809.91 |
1567555200000 | 809.09 |
1567641600000 | 819.37 |
1567728000000 | 825.07 |
1567987200000 | 825.6799 |
1568073600000 | 837.6 |
1568160000000 | 848.39 |
1568246400000 | 849.43 |
1568332800000 | 856.75 |
1568592000000 | 856.35 |
1568678400000 | 847.25 |
1568764800000 | 848.41 |
1568851200000 | 851.28 |
1568937600000 | 854.28 |
1569196800000 | 853.96 |
1569283200000 | 849.9 |
1569369600000 | 853.44 |
1569456000000 | 855.81 |
1569542400000 | 853.85 |
1569801600000 | 858.96 |
1569888000000 | 850.31 |
1569974400000 | 835.55 |
1570060800000 | 829.99 |
1570147200000 | 834.39 |
1570406400000 | 827.82 |
1570492800000 | 821.3 |
1570579200000 | 823.45 |
1570665600000 | 827.48 |
1570752000000 | 842.92 |
1571011200000 | 839.4 |
1571097600000 | 844.61 |
1571184000000 | 845.66 |
1571270400000 | 841.48 |
1571356800000 | 842.31 |
1571616000000 | 840.31 |
1571702400000 | 837.21 |
1571788800000 | 842.42 |
1571875200000 | 848.29 |
1571961600000 | 854.32 |
1572220800000 | 851.44 |
1572307200000 | 861.69 |
1572393600000 | 856.14 |
1572480000000 | 849.6 |
1572566400000 | 858.61 |
1572825600000 | 868.28 |
1572912000000 | 887.27 |
1572998400000 | 886.38 |
1573084800000 | 894.76 |
1573171200000 | 898.25 |
1573430400000 | 898 |
1573516800000 | 901.49 |
1573603200000 | 895.78 |
1573689600000 | 891.48 |
1573776000000 | 890.38 |
1574035200000 | 882.13 |
1574121600000 | 875.34 |
1574208000000 | 865.96 |
1574294400000 | 864.49 |
1574380800000 | 869.74 |
1574640000000 | 875.86 |
1574726400000 | 877.25 |
1574812800000 | 879.04 |
1574899200000 | 877.6 |
1574985600000 | 870.03 |
1575244800000 | 866.79 |
1575331200000 | 858.69 |
1575417600000 | 855.42 |
1575504000000 | 858.47 |
1575590400000 | 869 |
1575849600000 | 867.78 |
1575936000000 | 862.47 |
1576022400000 | 863.82 |
1576108800000 | 870.11 |
1576195200000 | 871.73 |
1576454400000 | 870.27 |
1576540800000 | 872.9 |
1576627200000 | 869.29 |
1576713600000 | 873.65 |
1576800000000 | 876.06 |
1577059200000 | 877.06 |
1577145600000 | 877.8 |
1577404800000 | 872.77 |
1577664000000 | 864.59 |
1577750400000 | 868.74 |
1577923200000 | 864.21 |
1578009600000 | 858.72 |
1578268800000 | 848.56 |
1578355200000 | 853.74 |
1578441600000 | 849.23 |
1578528000000 | 855.08 |
1578614400000 | 849.56 |
1578873600000 | 855.58 |
1578960000000 | 861.04 |
1579046400000 | 860.38 |
1579132800000 | 861.99 |
1579219200000 | 871.84 |
1579478400000 | 875.03 |
1579564800000 | 865.43 |
1579651200000 | 865.28 |
1579737600000 | 862.93 |
1579824000000 | 860.52 |
1580083200000 | 840.92 |
1580169600000 | 844.6 |
1580256000000 | 852.6 |
1580342400000 | 841.19 |
1580428800000 | 829.09 |
1580688000000 | 835.79 |
1580774400000 | 849.13 |
1580860800000 | 866.03 |
1580947200000 | 874.64 |
1581033600000 | 864.93 |
1581292800000 | 863.27 |
1581379200000 | 868.09 |
1581465600000 | 874.33 |
1581552000000 | 874.22 |
1581638400000 | 872.89 |
1581897600000 | 871.85 |
1581984000000 | 865.63 |
1582070400000 | 867.46 |
1582156800000 | 866.93 |
1582243200000 | 861.14 |
1582502400000 | 845.31 |
1582588800000 | 813.09 |
1582675200000 | 806.97 |
1582761600000 | 768.63 |
1582848000000 | 758.25 |
1583107200000 | 765.42 |
1583193600000 | 755.71 |
1583280000000 | 774.47 |
1583366400000 | 762 |
1583452800000 | 737.3099 |
1583712000000 | 673.16 |
1583798400000 | 691.07 |
1583884800000 | 664.8099 |
1583971200000 | 618.61 |
1584057600000 | 634.75 |
1584316800000 | 578.26 |
1584403200000 | 611.42 |
1584489600000 | 590.14 |
1584576000000 | 600.54 |
1584662400000 | 585.0599 |
1584921600000 | 554.4299 |
1585008000000 | 606.64 |
1585094400000 | 635.55 |
1585180800000 | 643.3 |
1585267200000 | 638.03 |
1585526400000 | 651.4299 |
1585612800000 | 645.32 |
1585699200000 | 619.71 |
1585785600000 | 622.86 |
1585872000000 | 616.17 |
1586131200000 | 654.72 |
1586217600000 | 670.13 |
1586304000000 | 697.9299 |
1586390400000 | 711.58 |
1586822400000 | 706.24 |
1586908800000 | 686.16 |
1586995200000 | 682.24 |
1587081600000 | 706.58 |
1587340800000 | 694.87 |
1587427200000 | 679.69 |
1587513600000 | 689.91 |
1587600000000 | 701.62 |
1587686400000 | 708.9299 |
1587945600000 | 730.4 |
1588032000000 | 741.3099 |
1588118400000 | 755.36 |
1588204800000 | 740.29 |
1588291200000 | 712.82 |
1588550400000 | 718.1 |
1588636800000 | 727.69 |
1588723200000 | 728.4 |
1588809600000 | 735.1 |
1588896000000 | 748.11 |
1589155200000 | 747.1 |
1589241600000 | 735.95 |
1589328000000 | 725.27 |
1589414400000 | 726.19 |
1589500800000 | 731.29 |
1589760000000 | 752.46 |
1589846400000 | 747.36 |
1589932800000 | 756.32 |
1590019200000 | 756.05 |
1590105600000 | 757.11 |
1590364800000 | 761.22 |
1590451200000 | 783.22 |
1590537600000 | 790.25 |
1590624000000 | 791.92 |
1590710400000 | 781.62 |
1590969600000 | 783.35 |
1591056000000 | 794.17 |
1591142400000 | 809.4 |
1591228800000 | 801.03 |
1591315200000 | 818.51 |
1591574400000 | 830.54 |
1591660800000 | 819.73 |
1591747200000 | 814.19 |
1591833600000 | 762.59 |
1591920000000 | 775.55 |
1592179200000 | 767.6799 |
1592265600000 | 793.48 |
1592352000000 | 788.5 |
1592438400000 | 788.09 |
1592524800000 | 784.07 |
1592784000000 | 779.78 |
1592870400000 | 774.72 |
1592956800000 | 757.82 |
1593043200000 | 763.47 |
1593129600000 | 761.0599 |
1593388800000 | 761.14 |
1593475200000 | 772.78 |
1593561600000 | 768.6 |
1593648000000 | 775.9 |
1593734400000 | 778.59 |
1593993600000 | 783.4299 |
1594080000000 | 784.55 |
1594166400000 | 771.21 |
1594252800000 | 771.15 |
1594339200000 | 775.34 |
1594598400000 | 784.27 |
1594684800000 | 791.87 |
1594771200000 | 806.75 |
1594857600000 | 804.49 |
1594944000000 | 803.55 |
1595203200000 | 797.32 |
1595289600000 | 796.95 |
1595376000000 | 797.3 |
1595462400000 | 794.85 |
1595548800000 | 794.38 |
1595808000000 | 794.4299 |
1595894400000 | 780.49 |
1595980800000 | 775.1799 |
1596067200000 | 762.94 |
1596153600000 | 743.5599 |
1596412800000 | 746.79 |
1596499200000 | 763.44 |
1596585600000 | 768.09 |
1596672000000 | 770.2 |
1596758400000 | 771.98 |
1597017600000 | 782.6799 |
1597104000000 | 793.88 |
1597190400000 | 795.91 |
1597276800000 | 793.92 |
1597363200000 | 795.37 |
1597622400000 | 788.96 |
1597708800000 | 786.97 |
1597795200000 | 785.97 |
1597881600000 | 780.86 |
1597968000000 | 785.94 |
1598227200000 | 799.07 |
1598313600000 | 800.02 |
1598400000000 | 805.13 |
1598486400000 | 803.1 |
1598572800000 | 801.32 |
1598832000000 | 788.11 |
1598918400000 | 803.44 |
1599004800000 | 827.14 |
1599091200000 | 818.71 |
1599177600000 | 822.63 |
1599436800000 | 820.3099 |
1599523200000 | 816.88 |
1599609600000 | 826.08 |
1599696000000 | 821.72 |
1599782400000 | 834.82 |
1600041600000 | 846.27 |
1600128000000 | 849.38 |
1600214400000 | 849.11 |
1600300800000 | 855.05 |
1600387200000 | 848.01 |
1600646400000 | 838.16 |
1600732800000 | 841.05 |
1600819200000 | 824.23 |
1600905600000 | 824.9299 |
1600992000000 | 829.74 |
1601251200000 | 838.42 |
1601337600000 | 828.99 |
1601424000000 | 826.95 |
1601510400000 | 817.13 |
1601596800000 | 822.05 |
1601856000000 | 833.77 |
1601942400000 | 831.71 |
1602028800000 | 845.09 |
1602115200000 | 851.07 |
1602201600000 | 848.92 |
1602460800000 | 848.4 |
1602547200000 | 847.86 |
1602633600000 | 849.08 |
1602720000000 | 851.82 |
1602806400000 | 850.5 |
1603065600000 | 844.17 |
1603152000000 | 840.6 |
1603238400000 | 844.66 |
1603324800000 | 847.05 |
1603411200000 | 848.23 |
1603670400000 | 838.71 |
1603756800000 | 826.1799 |
1603843200000 | 814.46 |
1603929600000 | 825.49 |
1604016000000 | 812.13 |
1604275200000 | 835.58 |
1604361600000 | 832.78 |
1604448000000 | 831.61 |
1604534400000 | 846.32 |
1604620800000 | 849.9 |
1604880000000 | 881.02 |
1604966400000 | 888.32 |
1605052800000 | 876.92 |
1605139200000 | 859.28 |
1605225600000 | 865.13 |
1605484800000 | 884.16 |
1605571200000 | 885.56 |
1605657600000 | 886.45 |
1605744000000 | 891.81 |
1605830400000 | 890.5 |
1606089600000 | 902.87 |
1606176000000 | 925.11 |
1606262400000 | 920.63 |
1606348800000 | 923.13 |
1606435200000 | 925.7 |
1606694400000 | 911 |
1606780800000 | 918.72 |
1606867200000 | 911.16 |
1606953600000 | 905.6 |
1607040000000 | 924.75 |
1607299200000 | 913.62 |
1607385600000 | 916 |
1607472000000 | 927.5 |
1607558400000 | 914.75 |
1607644800000 | 912.5 |
1607904000000 | 904.19 |
1607990400000 | 913.61 |
1608076800000 | 908.81 |
1608163200000 | 905.96 |
1608249600000 | 909.19 |
1608508800000 | 907.77 |
1608595200000 | 902.21 |
1608681600000 | 901.41 |
1608768000000 | 907.53 |
1609113600000 | 907.86 |
1609200000000 | 914.59 |
1609286400000 | 913.71 |
1609372800000 | 920.98 |
1609718400000 | 907.9 |
1609804800000 | 925.93 |
1609891200000 | 943.55 |
1609977600000 | 958.24 |
1610064000000 | 962.81 |
1610323200000 | 967.57 |
1610409600000 | 984.78 |
1610496000000 | 980.6 |
1610582400000 | 978.17 |
1610668800000 | 967.39 |
1610928000000 | 965.85 |
1611014400000 | 968.97 |
1611100800000 | 978.63 |
1611187200000 | 971.19 |
1611273600000 | 966.5 |
1611532800000 | 973.79 |
1611619200000 | 960.22 |
1611705600000 | 952.67 |
1611792000000 | 949.41 |
1611878400000 | 922.2 |
1612137600000 | 942.11 |
1612224000000 | 958.24 |
1612310400000 | 967.13 |
1612396800000 | 956.43 |
1612483200000 | 958.57 |
1612742400000 | 968.1 |
1612828800000 | 964.25 |
1612915200000 | 962.77 |
1613001600000 | 966.28 |
1613088000000 | 972.03 |
1613347200000 | 974.9 |
1613433600000 | 972.95 |
1613520000000 | 975.67 |
1613606400000 | 963.23 |
1613692800000 | 971.27 |
1613952000000 | 979.99 |
1614038400000 | 977.5 |
1614124800000 | 979.73 |
1614211200000 | 964.68 |
1614297600000 | 945.97 |
1614556800000 | 973.45 |
1614643200000 | 974.84 |
1614729600000 | 966.39 |
1614816000000 | 953.16 |
1614902400000 | 978.33 |
1615161600000 | 986.72 |
1615248000000 | 988.72 |
1615334400000 | 1001.15 |
1615420800000 | 1002.96 |
1615507200000 | 1013.31 |
1615766400000 | 1015.05 |
1615852800000 | 1011.13 |
1615939200000 | 1015.25 |
1616025600000 | 1019.34 |
1616112000000 | 1020.54 |
1616371200000 | 1014.28 |
1616457600000 | 1001.94 |
1616544000000 | 1002.63 |
1616630400000 | 1022.45 |
1616716800000 | 1033.63 |
1616976000000 | 1034.59 |
1617062400000 | 1035.58 |
1617148800000 | 1022.19 |
1617235200000 | 1029.72 |
1617667200000 | 1034.8699 |
1617753600000 | 1021.37 |
1617840000000 | 1021.31 |
1617926400000 | 1027.75 |
1618185600000 | 1021.86 |
1618272000000 | 1019.16 |
1618358400000 | 1020.77 |
1618444800000 | 1027.3 |
1618531200000 | 1030.54 |
1618790400000 | 1030.2 |
1618876800000 | 1012.16 |
1618963200000 | 1016.86 |
1619049600000 | 1013.58 |
1619136000000 | 1018.19 |
1619395200000 | 1020.83 |
1619481600000 | 1009.15 |
1619568000000 | 1010.59 |
1619654400000 | 1013.19 |
1619740800000 | 1007.54 |
1620000000000 | 1015.6 |
1620086400000 | 1026.32 |
1620172800000 | 1036.23 |
1620259200000 | 1040.7 |
1620345600000 | 1039.41 |
1620604800000 | 1037.21 |
1620691200000 | 1030.1 |
1620777600000 | 1009.66 |
1620864000000 | 1018.4 |
1620950400000 | 1031.32 |
1621209600000 | 1031.6199 |
1621296000000 | 1024.03 |
1621382400000 | 1010.48 |
1621468800000 | 1007.48 |
1621555200000 | 1013.63 |
1621814400000 | 1020.08 |
1621900800000 | 1016.63 |
1621987200000 | 1020.23 |
1622073600000 | 1017.11 |
1622160000000 | 1029.39 |
1622419200000 | 1018.84 |
1622505600000 | 1031.3599 |
1622592000000 | 1038.34 |
1622678400000 | 1043.79 |
1622764800000 | 1049.76 |
1623024000000 | 1041.04 |
1623110400000 | 1037.69 |
1623196800000 | 1029.8 |
1623283200000 | 1027.49 |
1623369600000 | 1032.8599 |
1623628800000 | 1027.71 |
1623715200000 | 1030.72 |
1623801600000 | 1024.59 |
1623888000000 | 1023.11 |
1623974400000 | 1016.24 |
1624233600000 | 1008.06 |
1624320000000 | 1021.1 |
1624406400000 | 1010.93 |
1624492800000 | 1012.44 |
1624579200000 | 1015.81 |
1624838400000 | 1016.79 |
1624924800000 | 1015.04 |
1625011200000 | 1018.85 |
1625097600000 | 1021.05 |
1625184000000 | 1027.78 |
1625443200000 | 1026.6099 |
1625529600000 | 1019.33 |
1625616000000 | 1017.23 |
1625702400000 | 1005.62 |
1625788800000 | 1013.07 |
1626048000000 | 1027.41 |
1626134400000 | 1029.8699 |
1626220800000 | 1025.63 |
1626307200000 | 1020.99 |
1626393600000 | 1010.15 |
1626652800000 | 990.7 |
1626739200000 | 998.06 |
1626825600000 | 1007.03 |
1626912000000 | 1009.13 |
1626998400000 | 1013.9 |
1627257600000 | 1022 |
1627344000000 | 1024.15 |
1627430400000 | 1022.73 |
1627516800000 | 1026.94 |
1627603200000 | 1025.3699 |
1627862400000 | 1031.55 |
1627948800000 | 1036.63 |
1628035200000 | 1019.56 |
1628121600000 | 1022.82 |
1628208000000 | 1037.23 |
1628467200000 | 1035.28 |
1628553600000 | 1048.19 |
1628640000000 | 1054.5 |
1628726400000 | 1061.07 |
1628812800000 | 1055.77 |
1629072000000 | 1044.8699 |
1629158400000 | 1042.19 |
1629244800000 | 1034.97 |
1629331200000 | 1022.18 |
1629417600000 | 1020.8 |
1629676800000 | 1031.16 |
1629763200000 | 1038.32 |
1629849600000 | 1039.27 |
1629936000000 | 1032.85 |
1630022400000 | 1037 |
1630281600000 | 1040.59 |
1630368000000 | 1041.59 |
1630454400000 | 1038.06 |
1630540800000 | 1044.66 |
1630627200000 | 1049.55 |
1630886400000 | 1053.2 |
1630972800000 | 1058.19 |
1631059200000 | 1062.28 |
1631145600000 | 1063.93 |
1631232000000 | 1069.22 |
1631491200000 | 1075.19 |
1631577600000 | 1072.77 |
1631664000000 | 1073.4 |
1631750400000 | 1071.97 |
1631836800000 | 1060.44 |
1632096000000 | 1051.46 |
1632182400000 | 1045.02 |
1632268800000 | 1040.39 |
1632355200000 | 1047.16 |
1632441600000 | 1051.2 |
1632700800000 | 1054.15 |
1632787200000 | 1048.14 |
1632873600000 | 1041.93 |
1632960000000 | 1033.3699 |
1633046400000 | 1036.82 |
1633305600000 | 1025.6199 |
1633392000000 | 1029.42 |
1633478400000 | 1037.94 |
1633564800000 | 1040.49 |
1633651200000 | 1040.44 |
1633910400000 | 1044.27 |
1633996800000 | 1048.18 |
1634083200000 | 1044.9 |
1634169600000 | 1065.51 |
1634256000000 | 1074.54 |
1634515200000 | 1073.76 |
1634601600000 | 1072.3699 |
1634688000000 | 1071.96 |
1634774400000 | 1066.19 |
1634860800000 | 1062.75 |
1635120000000 | 1069.92 |
1635206400000 | 1078.24 |
1635292800000 | 1071.05 |
1635379200000 | 1076.43 |
1635465600000 | 1077.01 |
1635724800000 | 1086.63 |
1635811200000 | 1085.97 |
1635897600000 | 1092.1199 |
1635984000000 | 1097.66 |
1636070400000 | 1100.95 |
1636329600000 | 1106.1199 |
1636416000000 | 1102.75 |
1636502400000 | 1101.75 |
1636588800000 | 1109.8699 |
1636675200000 | 1122.7 |
1636934400000 | 1121.2 |
1637020800000 | 1117.45 |
1637107200000 | 1119.09 |
1637193600000 | 1110.3599 |
1637280000000 | 1119.1199 |
1637539200000 | 1126.97 |
1637625600000 | 1123.09 |
1637712000000 | 1117.5 |
1637798400000 | 1121.26 |
1637884800000 | 1090.8699 |
1638144000000 | 1088.17 |
1638230400000 | 1066.01 |
1638316800000 | 1053.22 |
1638403200000 | 1058.8 |
1638489600000 | 1067.15 |
1638748800000 | 1081.06 |
1638835200000 | 1101.48 |
1638921600000 | 1101.19 |
1639008000000 | 1096.18 |
1639094400000 | 1096.91 |
1639353600000 | 1092.18 |
1639440000000 | 1091.85 |
1639526400000 | 1096.66 |
1639612800000 | 1100.34 |
1639699200000 | 1089.49 |
1639958400000 | 1066.64 |
1640044800000 | 1083.49 |
1640131200000 | 1080.1099 |
1640217600000 | 1093.69 |
1640304000000 | 1091.44 |
1640563200000 | 1096.27 |
1640649600000 | 1109.82 |
1640736000000 | 1107.98 |
1640822400000 | 1104.21 |
1640908800000 | 1103.8599 |
1641168000000 | 1103.9 |
1641254400000 | 1116.55 |
1641340800000 | 1112.56 |
1641427200000 | 1100.63 |
1641513600000 | 1098.48 |
1641772800000 | 1094.5 |
1641859200000 | 1100.67 |
1641945600000 | 1111.58 |
1642032000000 | 1106.52 |
1642118400000 | 1099.63 |
1642377600000 | 1102.05 |
1642464000000 | 1095.78 |
1642550400000 | 1084.54 |
1642636800000 | 1080.29 |
1642723200000 | 1056.81 |
1642982400000 | 1056.21 |
1643068800000 | 1044.08 |
1643155200000 | 1037.47 |
1643241600000 | 1039.39 |
1643328000000 | 1055.43 |
1643587200000 | 1062.42 |
1643673600000 | 1068.74 |
1643760000000 | 1078.54 |
1643846400000 | 1049.42 |
1643932800000 | 1036.21 |
1644192000000 | 1026.9 |
1644278400000 | 1032.56 |
1644364800000 | 1050.34 |
1644451200000 | 1045.27 |
1644537600000 | 1042.81 |
1644796800000 | 1036.81 |
1644883200000 | 1037.71 |
1644969600000 | 1051.05 |
1645056000000 | 1028.17 |
1645142400000 | 1019.29 |
1645401600000 | 1013.44 |
1645488000000 | 1002.48 |
1645574400000 | 993.47 |
1645660800000 | 1009.77 |
1645747200000 | 1022.36 |
1646006400000 | 1025.21 |
1646092800000 | 1019.11 |
1646179200000 | 1030.32 |
1646265600000 | 1035.31 |
1646352000000 | 1037.14 |
1646611200000 | 1007.43 |
1646697600000 | 995.45 |
1646784000000 | 996.7 |
1646870400000 | 1033.02 |
1646956800000 | 1020.69 |
1647216000000 | 1020.34 |
1647302400000 | 1025.64 |
1647388800000 | 1031.92 |
1647475200000 | 1047.52 |
1647561600000 | 1056.51 |
1647820800000 | 1071.9 |
1647907200000 | 1076.92 |
1647993600000 | 1086.63 |
1648080000000 | 1098.13 |
1648166400000 | 1115.06 |
1648425600000 | 1100.02 |
1648512000000 | 1091.23 |
1648598400000 | 1085 |
1648684800000 | 1084.81 |
1648771200000 | 1091.47 |
1649030400000 | 1095.98 |
1649116800000 | 1092.67 |
1649203200000 | 1079.09 |
1649289600000 | 1081.65 |
1649376000000 | 1091.65 |
1649635200000 | 1086.46 |
1649721600000 | 1086.1199 |
1649808000000 | 1099.73 |
1649894400000 | 1112.2 |
1650326400000 | 1114.29 |
1650412800000 | 1111.51 |
1650499200000 | 1103.1199 |
1650585600000 | 1083.88 |
1650844800000 | 1076.85 |
1650931200000 | 1069.24 |
1651017600000 | 1085.5 |
1651104000000 | 1099.89 |
1651190400000 | 1083.48 |
1651449600000 | 1083.07 |
1651536000000 | 1101.24 |
1651622400000 | 1124.1199 |
1651708800000 | 1105.65 |
1651795200000 | 1103.92 |
1652054400000 | 1068.91 |
1652140800000 | 1068.58 |
1652227200000 | 1075.53 |
1652313600000 | 1089.25 |
1652400000000 | 1111.21 |
1652659200000 | 1109.73 |
1652745600000 | 1120.31 |
1652832000000 | 1108.67 |
1652918400000 | 1098.18 |
1653004800000 | 1092.04 |
1653264000000 | 1088.8599 |
1653350400000 | 1077.64 |
1653436800000 | 1083.1 |
1653523200000 | 1087.67 |
1653609600000 | 1108.58 |
1653868800000 | 1106.3599 |
1653955200000 | 1107.04 |
1654041600000 | 1099.83 |
1654128000000 | 1112.73 |
1654214400000 | 1100.74 |
1654473600000 | 1102.97 |
1654560000000 | 1103.18 |
1654646400000 | 1086.53 |
1654732800000 | 1082.46 |
1654819200000 | 1064.19 |
1655078400000 | 1037.47 |
1655164800000 | 1037.49 |
1655251200000 | 1032.4 |
1655337600000 | 1000.88 |
1655424000000 | 984.36 |
1655683200000 | 969.71 |
1655769600000 | 982.01 |
1655856000000 | 970.75 |
1655942400000 | 955.01 |
1656028800000 | 982.58 |
1656288000000 | 985.69 |
1656374400000 | 987.69 |
1656460800000 | 980.07 |
1656547200000 | 973.62 |
1656633600000 | 981.22 |
1656892800000 | 980.69 |
1656979200000 | 983.94 |
1657065600000 | 984.2 |
1657152000000 | 998.78 |
1657238400000 | 992.87 |
1657497600000 | 996.8 |
1657584000000 | 990.48 |
1657670400000 | 980.32 |
1657756800000 | 971.3 |
1657843200000 | 975.71 |
1658102400000 | 968.5 |
1658188800000 | 992.78 |
1658275200000 | 1011.53 |
1658361600000 | 1017.74 |
1658448000000 | 1014.66 |
1658707200000 | 1022.23 |
1658793600000 | 1026.13 |
1658880000000 | 1039.83 |
1658966400000 | 1052.63 |
1659052800000 | 1060.3699 |
1659312000000 | 1058.79 |
1659398400000 | 1053.27 |
1659484800000 | 1055.89 |
1659571200000 | 1052.74 |
1659657600000 | 1057.88 |
1659916800000 | 1060.65 |
1660003200000 | 1060 |
1660089600000 | 1073.09 |
1660176000000 | 1078.83 |
1660262400000 | 1107.67 |
1660521600000 | 1115.04 |
1660608000000 | 1116.09 |
1660694400000 | 1109.43 |
1660780800000 | 1111.31 |
1660867200000 | 1103.19 |
1661126400000 | 1105.3699 |
1661212800000 | 1118.79 |
1661299200000 | 1124.79 |
1661385600000 | 1145.35 |
1661472000000 | 1124.1099 |
1661731200000 | 1108.26 |
1661817600000 | 1086.64 |
1661904000000 | 1065.16 |
1661990400000 | 1057.06 |
1662076800000 | 1049.98 |
1662336000000 | 1061.25 |
1662422400000 | 1055.94 |
1662508800000 | 1059.68 |
1662595200000 | 1075.58 |
1662681600000 | 1087.1 |
1662940800000 | 1077.52 |
1663027200000 | 1060.26 |
1663113600000 | 1058.67 |
1663200000000 | 1039.41 |
1663286400000 | 1017.55 |
1663545600000 | 1033.93 |
1663632000000 | 1026.38 |
1663718400000 | 1021.23 |
1663804800000 | 1020.68 |
1663891200000 | 1009.79 |
1664150400000 | 986.62 |
1664236800000 | 996.48 |
1664323200000 | 1011.88 |
1664409600000 | 984.03 |
1664496000000 | 975.88 |
1664755200000 | 999.34 |
1664841600000 | 1017.35 |
1664928000000 | 1015 |
1665014400000 | 1015.03 |
1665100800000 | 999.92 |
1665360000000 | 1010.18 |
1665446400000 | 993.73 |
1665532800000 | 980.25 |
1665619200000 | 1000.03 |
1665705600000 | 967.34 |
1665964800000 | 971.06 |
1666051200000 | 987.67 |
1666137600000 | 989.4 |
1666224000000 | 978.74 |
1666310400000 | 996.86 |
1666569600000 | 990.42 |
1666656000000 | 1007.44 |
1666742400000 | 1001.87 |
1666828800000 | 1007 |
1666915200000 | 1007.47 |
1667174400000 | 1015.35 |
1667260800000 | 1014.18 |
1667347200000 | 995.49 |
1667433600000 | 995.56 |
1667520000000 | 1004.29 |
1667779200000 | 1003.45 |
1667865600000 | 1022.48 |
1667952000000 | 1009.56 |
1668038400000 | 1036.82 |
1668124800000 | 1047.25 |
1668384000000 | 1043.71 |
1668470400000 | 1038.57 |
1668556800000 | 1021.73 |
1668643200000 | 1019.63 |
1668729600000 | 1017.98 |
1668988800000 | 1029.1 |
1669075200000 | 1049.55 |
1669161600000 | 1043.54 |
1669248000000 | 1049.07 |
1669334400000 | 1048.74 |
1669593600000 | 1030.23 |
1669680000000 | 1039.66 |
1669766400000 | 1055.4 |
1669852800000 | 1044.21 |
1669939200000 | 1048.8699 |
1670198400000 | 1030.19 |
1670284800000 | 1021.39 |
1670371200000 | 1019.14 |
1670457600000 | 1015.29 |
1670544000000 | 1014.63 |
1670803200000 | 1020.62 |
1670889600000 | 1022.46 |
1670976000000 | 1017.41 |
1671062400000 | 993.6 |
1671148800000 | 991.53 |
1671408000000 | 981.57 |
1671494400000 | 986.95 |
1671580800000 | 991.31 |
1671667200000 | 984.49 |
1671753600000 | 984.51 |
1672099200000 | 978.65 |
1672185600000 | 969.55 |
1672272000000 | 971.94 |
1672358400000 | 970.02 |
1672617600000 | 970.02 |
1672704000000 | 981.29 |
1672790400000 | 979.3 |
1672876800000 | 983.92 |
1672963200000 | 1001.82 |
1673222400000 | 995.41 |
1673308800000 | 1001.8 |
1673395200000 | 1007.8 |
1673481600000 | 1015.45 |
1673568000000 | 1016.85 |
1673827200000 | 1010.39 |
1673913600000 | 1012.74 |
1674000000000 | 1009.38 |
1674086400000 | 1001.82 |
1674172800000 | 1010.86 |
1674432000000 | 1018.36 |
1674518400000 | 1023.7 |
1674604800000 | 1023.76 |
1674691200000 | 1036.6 |
1674777600000 | 1044.05 |
1675036800000 | 1038.21 |
1675123200000 | 1055.89 |
1675209600000 | 1056.93 |
1675296000000 | 1047.98 |
1675382400000 | 1038.1 |
1675641600000 | 1042.19 |
1675728000000 | 1052.76 |
1675814400000 | 1041.8699 |
1675900800000 | 1027.63 |
1675987200000 | 1044.38 |
1676246400000 | 1033.85 |
1676332800000 | 1036.05 |
1676419200000 | 1042.74 |
1676505600000 | 1045.31 |
1676592000000 | 1030.96 |
1676851200000 | 1031.02 |
1676937600000 | 1016.84 |
1677024000000 | 1025.95 |
1677110400000 | 1032.17 |
1677196800000 | 1035.98 |
1677456000000 | 1039.09 |
1677542400000 | 1035.77 |
1677628800000 | 1034 |
1677715200000 | 1051.1 |
1677801600000 | 1064.32 |
1678060800000 | 1051.24 |
1678147200000 | 1045.06 |
1678233600000 | 1052.08 |
1678320000000 | 1035.72 |
1678406400000 | 1010.52 |
1678665600000 | 994.19 |
1678752000000 | 991.53 |
1678838400000 | 995.34 |
1678924800000 | 986.4 |
1679011200000 | 976.13 |
1679270400000 | 981.26 |
1679356800000 | 985.06 |
1679443200000 | 976.62 |
1679529600000 | 967.75 |
1679616000000 | 985.06 |
1679875200000 | 990.27 |
1679961600000 | 989.74 |
1680048000000 | 999.3 |
1680134400000 | 996.38 |
1680220800000 | 1014.23 |
1680480000000 | 1016.68 |
1680566400000 | 1001.99 |
1680652800000 | 999.68 |
1680739200000 | 986.76 |
1681171200000 | 1002.18 |
1681257600000 | 1002.16 |
1681344000000 | 1002.62 |
1681430400000 | 1002.23 |
1681689600000 | 1015.35 |
1681776000000 | 1011.62 |
1681862400000 | 1009.46 |
1681948800000 | 1004.22 |
1682035200000 | 997.66 |
1682294400000 | 998.12 |
1682380800000 | 990.91 |
1682467200000 | 979.02 |
1682553600000 | 988.31 |
1682640000000 | 989.98 |
1682899200000 | 998.95 |
1682985600000 | 995.25 |
1683072000000 | 980.88 |
1683158400000 | 979.11 |
1683244800000 | 989.48 |
1683504000000 | 986.14 |
1683590400000 | 983.62 |
1683676800000 | 985.25 |
1683763200000 | 981.94 |
1683849600000 | 984.95 |
1684108800000 | 989.11 |
1684195200000 | 980.01 |
1684281600000 | 983.45 |
1684368000000 | 996.78 |
1684454400000 | 1002.07 |
1684713600000 | 995.5 |
1684800000000 | 984.56 |
1684886400000 | 977.71 |
1684972800000 | 977.13 |
1685059200000 | 976.74 |
1685318400000 | 979.98 |
1685404800000 | 973.52 |
1685491200000 | 965.36 |
1685577600000 | 967.34 |
1685664000000 | 991.38 |
1685923200000 | 1000.79 |
1686009600000 | 1008.92 |
1686096000000 | 1015.6 |
1686182400000 | 1004.4 |
1686268800000 | 1002.59 |
1686528000000 | 1007.22 |
1686614400000 | 1024.92 |
1686700800000 | 1021.5 |
1686787200000 | 1021.95 |
1686873600000 | 1021 |
1687132800000 | 1018.05 |
1687219200000 | 1008.29 |
1687305600000 | 1004.17 |
1687392000000 | 997.06 |
1687478400000 | 993.7 |
1687737600000 | 1001.26 |
1687824000000 | 1004.31 |
1687910400000 | 1011.21 |
1687996800000 | 1019.57 |
1688083200000 | 1024.04 |
1688342400000 | 1031.79 |
1688428800000 | 1029.58 |
1688515200000 | 1014.33 |
1688601600000 | 1006.57 |
1688688000000 | 1005.76 |
1688947200000 | 1004.39 |
1689033600000 | 1006.07 |
1689120000000 | 1006.77 |
1689206400000 | 1009.18 |
1689292800000 | 1000.76 |
1689552000000 | 1002.77 |
1689638400000 | 1011.52 |
1689724800000 | 1010.11 |
1689811200000 | 1014.68 |
1689897600000 | 1015.28 |
1690156800000 | 1022.74 |
1690243200000 | 1037.98 |
1690329600000 | 1035.43 |
1690416000000 | 1036.03 |
1690502400000 | 1037.95 |
1690761600000 | 1045.68 |
1690848000000 | 1042.03 |
1690934400000 | 1033.8599 |
1691020800000 | 1019.06 |
1691107200000 | 1009.77 |
1691366400000 | 1021.06 |
1691452800000 | 1013.59 |
1691539200000 | 1011.6 |
1691625600000 | 1011.97 |
1691712000000 | 1013.86 |
1691971200000 | 1014.16 |
1692057600000 | 998.58 |
1692144000000 | 994.57 |
1692230400000 | 996.28 |
1692316800000 | 997.28 |
1692576000000 | 998.32 |
1692662400000 | 1003.01 |
1692748800000 | 1004.57 |
1692835200000 | 1003.62 |
1692921600000 | 1010.81 |
1693180800000 | 1015.55 |
1693267200000 | 1025.79 |
1693353600000 | 1021.26 |
1693440000000 | 1030.82 |
1693526400000 | 1042.9 |
1693785600000 | 1046.95 |
1693872000000 | 1044.09 |
1693958400000 | 1043.04 |
1694044800000 | 1039.15 |
1694131200000 | 1036.65 |
1694390400000 | 1038.52 |
1694476800000 | 1041.64 |
1694563200000 | 1032.1199 |
1694649600000 | 1054.25 |
1694736000000 | 1050.34 |
1694995200000 | 1044.44 |
1695081600000 | 1043.33 |
1695168000000 | 1025.97 |
1695254400000 | 1015.62 |
1695340800000 | 1010.65 |
1695600000000 | 1022.5 |
1695686400000 | 1010.34 |
1695772800000 | 1016 |
1695859200000 | 1015 |
1695945600000 | 1009.97 |
1696204800000 | 1005.68 |
1696291200000 | 1001.83 |
1696377600000 | 1003.71 |
1696464000000 | 991.51 |
1696550400000 | 993.41 |
1696809600000 | 998.7 |
1696896000000 | 1010.97 |
1696982400000 | 1007.22 |
1697068800000 | 1011.23 |
1697155200000 | 1012.28 |
1697414400000 | 1010.73 |
1697500800000 | 1016.86 |
1697587200000 | 1000.76 |
1697673600000 | 988.75 |
1697760000000 | 975.76 |
1698019200000 | 958.72 |
1698105600000 | 968.3 |
1698192000000 | 961.27 |
1698278400000 | 968.51 |
1698364800000 | 970.14 |
1698624000000 | 977.72 |
1698710400000 | 983.1 |
1698796800000 | 996.44 |
1698883200000 | 1006.5 |
1698969600000 | 1008.15 |
1699228800000 | 1004.74 |
1699315200000 | 988.6 |
1699401600000 | 987.29 |
1699488000000 | 988.33 |
1699574400000 | 1004.8 |
1699833600000 | 1002.26 |
1699920000000 | 1007.31 |
1700006400000 | 1015.34 |
1700092800000 | 1019.16 |
1700179200000 | 1021.86 |
1700438400000 | 1017.65 |
1700524800000 | 1021.62 |
1700611200000 | 1024.67 |
1700697600000 | 1021.13 |
1700784000000 | 1024.52 |
1701043200000 | 1020.05 |
1701129600000 | 1015.97 |
1701216000000 | 1016.88 |
1701302400000 | 1027.31 |
1701388800000 | 1039.93 |
1701648000000 | 1030.6199 |
1701734400000 | 1016.81 |
1701820800000 | 1022.23 |
1701907200000 | 1027.73 |
1701993600000 | 1025.09 |
1702252800000 | 1032.32 |
1702339200000 | 1041.57 |
1702425600000 | 1041.3699 |
1702512000000 | 1038.09 |
1702598400000 | 1050.91 |
1702857600000 | 1049.04 |
1702944000000 | 1048.55 |
1703030400000 | 1045.58 |
1703116800000 | 1053.06 |
1703203200000 | 1057.93 |
1703635200000 | 1055.07 |
1703721600000 | 1056.71 |
1703808000000 | 1060.22 |
1704153600000 | 1070.15 |
1704240000000 | 1064.5 |
1704326400000 | 1051.69 |
1704412800000 | 1051.56 |
1704672000000 | 1052.34 |
1704758400000 | 1046.79 |
1704844800000 | 1038.81 |
1704931200000 | 1041.26 |
1705017600000 | 1043.97 |
1705276800000 | 1049.03 |
1705363200000 | 1045.24 |
1705449600000 | 1034.96 |
1705536000000 | 1036.79 |
1705622400000 | 1037.88 |
1705881600000 | 1044.24 |
1705968000000 | 1049.75 |
1706054400000 | 1034.1099 |
1706140800000 | 1049.67 |
1706227200000 | 1041.21 |
1706486400000 | 1050.14 |
1706572800000 | 1051.29 |
1706659200000 | 1044.59 |
1706745600000 | 1053.57 |
1706832000000 | 1051.26 |
1707091200000 | 1032.97 |
1707177600000 | 1046.21 |
1707264000000 | 1047.79 |
1707350400000 | 1042.8 |
1707436800000 | 1043.76 |
1707696000000 | 1050.94 |
1707782400000 | 1055.47 |
1707868800000 | 1053.18 |
1707955200000 | 1073.14 |
1708041600000 | 1079.95 |
1708300800000 | 1080.96 |
1708387200000 | 1075.05 |
1708473600000 | 1079.22 |
1708560000000 | 1098.1099 |
1708646400000 | 1099.96 |
1708905600000 | 1094.02 |
1708992000000 | 1095.66 |
1709078400000 | 1100.67 |
1709164800000 | 1106.23 |
1709251200000 | 1113.35 |
1709510400000 | 1116.99 |
1709596800000 | 1113.6199 |
1709683200000 | 1118.75 |
1709769600000 | 1121.78 |
1709856000000 | 1119.13 |
1710115200000 | 1127.75 |
1710201600000 | 1129.38 |
1710288000000 | 1135.84 |
1710374400000 | 1135.67 |
1710460800000 | 1132.49 |
1710720000000 | 1139.99 |
1710806400000 | 1140.08 |
1710892800000 | 1142.97 |
1710979200000 | 1146.54 |
1711065600000 | 1150.65 |
1711324800000 | 1141.35 |
1711411200000 | 1144.47 |
1711497600000 | 1156.1 |
1711584000000 | 1152.6099 |
1712016000000 | 1144.05 |
1712102400000 | 1142.23 |
1712188800000 | 1130.76 |
1712275200000 | 1139.88 |
1712534400000 | 1133.88 |
1712620800000 | 1140.56 |
1712707200000 | 1137.8699 |
1712793600000 | 1142.65 |
1712880000000 | 1138.1099 |
1713139200000 | 1130.48 |
1713225600000 | 1118.38 |
1713312000000 | 1118.91 |
1713398400000 | 1121.41 |
1713484800000 | 1111.68 |
1713744000000 | 1117.75 |
1713830400000 | 1112.04 |
1713916800000 | 1119.49 |
1714003200000 | 1107.48 |
1714089600000 | 1105.3699 |
1714348800000 | 1110.99 |
1714435200000 | 1111 |
1714521600000 | 1108.19 |
1714608000000 | 1096.49 |
1714694400000 | 1096.71 |
1714953600000 | 1100.74 |
1715040000000 | 1110.2 |
1715126400000 | 1105.88 |
1715212800000 | 1113.39 |
1715299200000 | 1115.82 |
1715558400000 | 1111.69 |
1715644800000 | 1107.21 |
1715731200000 | 1102.58 |
1715817600000 | 1103.01 |
1715904000000 | 1107.25 |
1716163200000 | 1115.67 |
1716249600000 | 1115.05 |
1716336000000 | 1109.07 |
1716422400000 | 1104.81 |
1716508800000 | 1107.77 |
1716768000000 | 1108.3599 |
1716854400000 | 1101.56 |
1716940800000 | 1090.73 |
1717027200000 | 1091.98 |
1717113600000 | 1106.3599 |
1717372800000 | 1105.47 |
1717459200000 | 1101.42 |
1717545600000 | 1102.01 |
1717632000000 | 1104.57 |
1717718400000 | 1114.66 |
1717977600000 | 1124.3699 |
1718064000000 | 1125.3599 |
1718150400000 | 1113.08 |
1718236800000 | 1118.54 |
1718323200000 | 1115.24 |
1718582400000 | 1108.59 |
1718668800000 | 1112.44 |
1718755200000 | 1112.28 |
1718841600000 | 1115 |
1718928000000 | 1115.78 |
1719187200000 | 1115.75 |
1719273600000 | 1113.4 |
1719360000000 | 1115.67 |
1719446400000 | 1110.3699 |
1719532800000 | 1104.84 |
1719792000000 | 1086.1099 |
1719878400000 | 1087.99 |
1719964800000 | 1090.99 |
1720051200000 | 1092.77 |
1720137600000 | 1089.3599 |
1720396800000 | 1092.99 |
1720483200000 | 1092.38 |
1720569600000 | 1098.94 |
1720656000000 | 1107.6199 |
1720742400000 | 1110.94 |
1721001600000 | 1104.5 |
1721088000000 | 1124.58 |
1721174400000 | 1131.73 |
1721260800000 | 1121.3599 |
1721347200000 | 1117.54 |
1721606400000 | 1113 |
1721692800000 | 1121.09 |
1721779200000 | 1115.3699 |
1721865600000 | 1106.65 |
1721952000000 | 1120.85 |
1722211200000 | 1141.53 |
1722297600000 | 1132.01 |
1722384000000 | 1146.15 |
1722470400000 | 1148.73 |
1722556800000 | 1106.13 |
1722816000000 | 1054.79 |
1722902400000 | 1091.8599 |
1722988800000 | 1081.9 |
1723075200000 | 1094.43 |
1723161600000 | 1095.34 |
1723420800000 | 1088.44 |
1723507200000 | 1104.75 |
1723593600000 | 1095.54 |
1723680000000 | 1102.17 |
1723766400000 | 1117.2 |
1724025600000 | 1109.51 |
1724112000000 | 1107.29 |
1724198400000 | 1111.39 |
1724284800000 | 1113.64 |
1724371200000 | 1121.3599 |
1724630400000 | 1127.97 |
1724716800000 | 1132.55 |
STOXX Global 1800 ex Europe Chemicals | STOXX Global 1800 ex Europe | |
---|---|---|
2017 | 13.234140009072 | 7.0236953142771 |
2018 | -12.745519449645 | -2.4645330866849 |
2019 | 17.084432561037 | 31.488674288391 |
2020 | 6.0613065384185 | 9.3371502692171 |
2021 | 20.025519406797 | 31.288681141002 |
2022 | -12.257210000946 | -13.587615938331 |
2023 | 9.4507313639171 | 20.150384011129 |
2024 | 11.048066348836 | 34.661675819883 |
Methodology
A specific region, country or sector is excluded from the relevant main index.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 | CH0111517907 | SXW8CHM | SXW8CHM INDEX | .SXW8CHM |
Price EUR | CH0111517899 | SXW8CHME | SXW8CHME INDEX | .SXW8CHME |
Net Return EUR | CH0111517915 | SXW8CHMR | SXW8CHMR INDEX | .SXW8CHMR |
Net Return USD | CH0111517923 | SXW8CHMV | SXW8CHMV INDEX | .SXW8CHMV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
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 |
---|---|---|---|
LINDE | Chemicals | USA | 33.757% |
Air Products & Chemicals Inc. | Chemicals | USA | 11.322% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 11.276% |
Ecolab Inc. | Chemicals | USA | 10.783% |
INTL.FLAVORS & FRAG. | Chemicals | USA | 3.558% |
NUTRIEN | Chemicals | Canada | 3.520% |
LYONDELLBASELL INDUSTRIES | Chemicals | USA | 3.298% |
CF Industries Holdings Inc. | Chemicals | USA | 2.464% |
ALBEMARLE | Chemicals | USA | 1.928% |
Eastman Chemical Co. | Chemicals | USA | 1.865% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.