Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Eastern Europe Total Market Mid
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
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 Eastern Europe Total Market Mid | 183.3 | 85.9 | 0.8 | 0.2 | 11.6 | 0.0 | 13.5 | 0.0 | 17.3 |
STOXX Eastern Europe Total Market | 687.2 | 303.9 | 0.5 | 0.1 | 11.6 | 0.0 | 3.8 | 0.0 | 7.1 |
Supersector weighting (top 10)
Banks | 33.4 |
---|---|
Consumer Products and Services | 12.3 |
Energy | 12.3 |
Insurance | 8.7 |
Basic Resources | 7.3 |
Personal Care, Drug and Grocery Stores | 5.1 |
Construction and Materials | 3.5 |
Utilities | 3.2 |
Real Estate | 2.7 |
Food, Beverage and Tobacco | 2.7 |
Country weighting
Poland | 66.7 |
---|---|
Turkey | 17.3 |
Greece | 5.6 |
Cyprus | 2.7 |
Croatia | 2.2 |
Slovenia | 1.9 |
Romania | 1.5 |
Estonia | 1.2 |
Czech Republic | 0.6 |
Hungary | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Eastern Europe Total Market Mid | -2.7 | 8.7 | 19.3 | 25.0 | 46.4 | N/A | N/A | 19.7 | 7.8 | 8.0 |
STOXX Eastern Europe Total Market | -4.6 | 13.5 | 14.9 | -35.3 | -21.6 | N/A | N/A | 15.2 | -13.6 | -4.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Eastern Europe Total Market Mid | N/A | N/A | 17.0 | 21.9 | 22.3 | N/A | N/A | 0.8 | 0.3 | 0.3 |
STOXX Eastern Europe Total Market | N/A | N/A | 13.7 | 36.9 | 33.0 | N/A | N/A | 0.7 | -0.4 | -0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Eastern Europe Total Market Mid | 0.9 | 0.9 | 0.9 | 0.7 | 0.8 | 10.6 | 8.4 | 9.0 | 25.3 | 21.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Eastern Europe Total Market Mid | 0.9 | 1.1 | 1.1 | 0.4 | 0.5 | 2.2 | -0.8 | 0.4 | 0.5 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
SIZE INDICES
STOXX Eastern Europe Total Market Mid
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 Eastern Europe Total Market Mid | 11.1 | 8.0 | 9.3 | 9.3 | 1.3 | 3.9 | 0.6 | 8.1 |
STOXX Eastern Europe Total Market | 8.7 | 7.7 | 7.6 | 7.6 | 1.3 | 3.6 | 0.7 | 8.0 |
Performance and annual returns
STOXX Eastern Europe Total Market Mid | |
---|---|
1041292800000 | 100 |
1041465600000 | 101.8 |
1041552000000 | 102.94 |
1041811200000 | 102.34 |
1041897600000 | 100.78 |
1041984000000 | 99.38 |
1042070400000 | 99.29 |
1042156800000 | 98.79 |
1042416000000 | 99.6 |
1042502400000 | 99.22 |
1042588800000 | 100.02 |
1042675200000 | 99.68 |
1042761600000 | 97.7 |
1043020800000 | 96.89 |
1043107200000 | 95.75 |
1043193600000 | 95.26 |
1043280000000 | 96.52 |
1043366400000 | 96.46 |
1043625600000 | 95.35 |
1043712000000 | 95.02 |
1043798400000 | 94.9 |
1043884800000 | 95.14 |
1043971200000 | 95.44 |
1044230400000 | 95.67 |
1044316800000 | 94.35 |
1044403200000 | 93.98 |
1044489600000 | 93.63 |
1044576000000 | 94.57 |
1044835200000 | 94.89 |
1044921600000 | 95.66 |
1045008000000 | 95.51 |
1045094400000 | 95.21 |
1045180800000 | 95.35 |
1045440000000 | 96.45 |
1045526400000 | 97.19 |
1045612800000 | 96.72 |
1045699200000 | 96.92 |
1045785600000 | 96.72 |
1046044800000 | 95.26 |
1046131200000 | 94.1 |
1046217600000 | 93.62 |
1046304000000 | 94.43 |
1046390400000 | 94.38 |
1046649600000 | 91.8 |
1046736000000 | 91.33 |
1046822400000 | 91.59 |
1046908800000 | 91.45 |
1046995200000 | 91.17 |
1047254400000 | 91.37 |
1047340800000 | 89.55 |
1047427200000 | 88.74 |
1047513600000 | 90.13 |
1047600000000 | 90 |
1047859200000 | 86.99 |
1047945600000 | 90.79 |
1048032000000 | 89.76 |
1048118400000 | 89.67 |
1048204800000 | 91.13 |
1048464000000 | 88.3 |
1048550400000 | 89.51 |
1048636800000 | 89.69 |
1048723200000 | 89.95 |
1048809600000 | 89.56 |
1049068800000 | 87.1 |
1049155200000 | 88.19 |
1049241600000 | 90.04 |
1049328000000 | 91.84 |
1049414400000 | 93.51 |
1049673600000 | 96.04 |
1049760000000 | 95.08 |
1049846400000 | 96.01 |
1049932800000 | 95.19 |
1050019200000 | 95.67 |
1050278400000 | 97.41 |
1050364800000 | 98.17 |
1050451200000 | 97.88 |
1050537600000 | 98.22 |
1050969600000 | 98.69 |
1051056000000 | 99.45 |
1051142400000 | 98.67 |
1051228800000 | 98.98 |
1051488000000 | 99.65 |
1051574400000 | 99.85 |
1051660800000 | 100.94 |
1051747200000 | 101.02 |
1051833600000 | 101.27 |
1052092800000 | 102.29 |
1052179200000 | 101.24 |
1052265600000 | 100.75 |
1052352000000 | 99.97 |
1052438400000 | 99.36 |
1052697600000 | 99.61 |
1052784000000 | 100.22 |
1052870400000 | 100.37 |
1052956800000 | 100.51 |
1053043200000 | 100.45 |
1053302400000 | 100.27 |
1053388800000 | 101.14 |
1053475200000 | 101 |
1053561600000 | 100.97 |
1053648000000 | 102.17 |
1053907200000 | 102.72 |
1053993600000 | 102.39 |
1054080000000 | 104.5 |
1054166400000 | 103.74 |
1054252800000 | 104.45 |
1054512000000 | 105.83 |
1054598400000 | 105.97 |
1054684800000 | 106.7 |
1054771200000 | 106.18 |
1054857600000 | 107.65 |
1055116800000 | 106.21 |
1055203200000 | 105.45 |
1055289600000 | 106 |
1055376000000 | 106.54 |
1055462400000 | 106.49 |
1055721600000 | 108.25 |
1055808000000 | 109.39 |
1055894400000 | 108.21 |
1055980800000 | 105.81 |
1056067200000 | 105.49 |
1056326400000 | 104.65 |
1056412800000 | 104.57 |
1056499200000 | 105.63 |
1056585600000 | 106.28 |
1056672000000 | 106.45 |
1056931200000 | 105.7 |
1057017600000 | 104.99 |
1057104000000 | 106.19 |
1057190400000 | 107.02 |
1057276800000 | 107.5 |
1057536000000 | 110.26 |
1057622400000 | 110.27 |
1057708800000 | 109.43 |
1057795200000 | 110.15 |
1057881600000 | 110.51 |
1058140800000 | 113.23 |
1058227200000 | 115.41 |
1058313600000 | 114.58 |
1058400000000 | 114.3 |
1058486400000 | 115.69 |
1058745600000 | 115.96 |
1058832000000 | 114.51 |
1058918400000 | 112.83 |
1059004800000 | 112.48 |
1059091200000 | 112.52 |
1059350400000 | 113.11 |
1059436800000 | 114.22 |
1059523200000 | 115.56 |
1059609600000 | 116.32 |
1059696000000 | 116.57 |
1059955200000 | 117.96 |
1060041600000 | 119.62 |
1060128000000 | 118.54 |
1060214400000 | 119.51 |
1060300800000 | 120 |
1060560000000 | 120.37 |
1060646400000 | 121.19 |
1060732800000 | 122.11 |
1060819200000 | 123 |
1060905600000 | 123.82 |
1061164800000 | 125.05 |
1061251200000 | 125.63 |
1061337600000 | 124.85 |
1061424000000 | 128.41 |
1061510400000 | 130.84 |
1061769600000 | 130.2 |
1061856000000 | 129.2 |
1061942400000 | 128.98 |
1062028800000 | 128.72 |
1062115200000 | 128.61 |
1062374400000 | 130.19 |
1062460800000 | 130 |
1062547200000 | 129.71 |
1062633600000 | 128.23 |
1062720000000 | 126.71 |
1062979200000 | 125.48 |
1063065600000 | 125.11 |
1063152000000 | 125.48 |
1063238400000 | 126.64 |
1063324800000 | 125.8 |
1063584000000 | 124.96 |
1063670400000 | 126.96 |
1063756800000 | 126.44 |
1063843200000 | 127.71 |
1063929600000 | 128.12 |
1064188800000 | 126.81 |
1064275200000 | 127.8 |
1064361600000 | 127.88 |
1064448000000 | 127.38 |
1064534400000 | 127.47 |
1064793600000 | 124.84 |
1064880000000 | 124.43 |
1064966400000 | 124.87 |
1065052800000 | 127.42 |
1065139200000 | 129.88 |
1065398400000 | 134.55 |
1065484800000 | 133.28 |
1065571200000 | 134.61 |
1065657600000 | 134.89 |
1065744000000 | 135.51 |
1066003200000 | 134.74 |
1066089600000 | 135.35 |
1066176000000 | 136.46 |
1066262400000 | 135.45 |
1066348800000 | 134.82 |
1066608000000 | 135.16 |
1066694400000 | 134.13 |
1066780800000 | 131.99 |
1066867200000 | 130.41 |
1066953600000 | 130 |
1067212800000 | 127.73 |
1067299200000 | 129.39 |
1067385600000 | 128.78 |
1067472000000 | 130.87 |
1067558400000 | 131.72 |
1067817600000 | 135.38 |
1067904000000 | 135 |
1067990400000 | 135.74 |
1068076800000 | 134.94 |
1068163200000 | 134.97 |
1068422400000 | 135.76 |
1068508800000 | 133.68 |
1068595200000 | 133.76 |
1068681600000 | 133.35 |
1068768000000 | 133.17 |
1069027200000 | 131.14 |
1069113600000 | 129.55 |
1069200000000 | 128.5 |
1069286400000 | 124.38 |
1069372800000 | 125.42 |
1069632000000 | 126.68 |
1069718400000 | 126.79 |
1069804800000 | 126.92 |
1069891200000 | 126.95 |
1069977600000 | 126.09 |
1070236800000 | 129.64 |
1070323200000 | 129.73 |
1070409600000 | 130.89 |
1070496000000 | 130.82 |
1070582400000 | 130.77 |
1070841600000 | 131.78 |
1070928000000 | 132.46 |
1071014400000 | 131.81 |
1071100800000 | 131.48 |
1071187200000 | 133.43 |
1071446400000 | 134.6 |
1071532800000 | 133.77 |
1071619200000 | 133.24 |
1071705600000 | 134.79 |
1071792000000 | 136.26 |
1072051200000 | 133.93 |
1072137600000 | 136.74 |
1072224000000 | 136.69 |
1072656000000 | 136.16 |
1072742400000 | 137.53 |
1072828800000 | 138.34 |
1073001600000 | 141.02 |
1073260800000 | 142.76 |
1073347200000 | 143.25 |
1073433600000 | 145.25 |
1073520000000 | 144.26 |
1073606400000 | 145.3 |
1073865600000 | 144.36 |
1073952000000 | 146.86 |
1074038400000 | 146.09 |
1074124800000 | 147.03 |
1074211200000 | 146.67 |
1074470400000 | 146 |
1074556800000 | 146.6 |
1074643200000 | 148.83 |
1074729600000 | 148.95 |
1074816000000 | 150.32 |
1075075200000 | 148.89 |
1075161600000 | 146.67 |
1075248000000 | 146.2 |
1075334400000 | 144.6 |
1075420800000 | 144.91 |
1075680000000 | 144.98 |
1075766400000 | 143.53 |
1075852800000 | 143.38 |
1075939200000 | 142.88 |
1076025600000 | 142.21 |
1076284800000 | 143.48 |
1076371200000 | 143.46 |
1076457600000 | 145.33 |
1076544000000 | 147.68 |
1076630400000 | 148.43 |
1076889600000 | 148.69 |
1076976000000 | 148.24 |
1077062400000 | 148.52 |
1077148800000 | 146.68 |
1077235200000 | 146.34 |
1077494400000 | 145.69 |
1077580800000 | 143.87 |
1077667200000 | 144.82 |
1077753600000 | 146.11 |
1077840000000 | 147.43 |
1078099200000 | 148.95 |
1078185600000 | 150.35 |
1078272000000 | 149.7 |
1078358400000 | 150.09 |
1078444800000 | 150.74 |
1078704000000 | 152.7 |
1078790400000 | 151.28 |
1078876800000 | 152.28 |
1078963200000 | 149.37 |
1079049600000 | 150.09 |
1079308800000 | 149.05 |
1079395200000 | 148.02 |
1079481600000 | 149.02 |
1079568000000 | 148.03 |
1079654400000 | 149.76 |
1079913600000 | 147.76 |
1080000000000 | 149.22 |
1080086400000 | 149.51 |
1080172800000 | 150.37 |
1080259200000 | 153.29 |
1080518400000 | 154.21 |
1080604800000 | 151.9 |
1080691200000 | 151.49 |
1080777600000 | 151.91 |
1080864000000 | 154.16 |
1081123200000 | 155.2 |
1081209600000 | 154.53 |
1081296000000 | 153.91 |
1081382400000 | 153.83 |
1081814400000 | 154.7 |
1081900800000 | 152.02 |
1081987200000 | 151.76 |
1082073600000 | 153.12 |
1082332800000 | 153.79 |
1082419200000 | 153.89 |
1082505600000 | 152.89 |
1082592000000 | 152.44 |
1082678400000 | 152.94 |
1082937600000 | 151 |
1083024000000 | 149.5 |
1083110400000 | 151.01 |
1083196800000 | 148.46 |
1083283200000 | 148.09 |
1083542400000 | 146.85 |
1083628800000 | 147.74 |
1083715200000 | 146.92 |
1083801600000 | 144.37 |
1083888000000 | 142.34 |
1084147200000 | 139.22 |
1084233600000 | 139.62 |
1084320000000 | 139.83 |
1084406400000 | 138.5 |
1084492800000 | 137.63 |
1084752000000 | 135.04 |
1084838400000 | 136.49 |
1084924800000 | 137.37 |
1085011200000 | 137.69 |
1085097600000 | 137.82 |
1085356800000 | 140.1 |
1085443200000 | 137.78 |
1085529600000 | 140.7 |
1085616000000 | 140.18 |
1085702400000 | 140.69 |
1085961600000 | 139.79 |
1086048000000 | 138.97 |
1086134400000 | 139.45 |
1086220800000 | 140.08 |
1086307200000 | 141.93 |
1086566400000 | 142.76 |
1086652800000 | 142.47 |
1086739200000 | 142.28 |
1086825600000 | 142.89 |
1086912000000 | 142.77 |
1087171200000 | 141.04 |
1087257600000 | 141.97 |
1087344000000 | 142.43 |
1087430400000 | 141.18 |
1087516800000 | 141.21 |
1087776000000 | 141.27 |
1087862400000 | 140.91 |
1087948800000 | 141.1 |
1088035200000 | 141.43 |
1088121600000 | 142.31 |
1088380800000 | 143.18 |
1088467200000 | 144.12 |
1088553600000 | 144.95 |
1088640000000 | 145.65 |
1088726400000 | 144.52 |
1088985600000 | 145 |
1089072000000 | 143.74 |
1089158400000 | 143.42 |
1089244800000 | 143.18 |
1089331200000 | 143.34 |
1089590400000 | 143.33 |
1089676800000 | 144.31 |
1089763200000 | 144.17 |
1089849600000 | 144.37 |
1089936000000 | 145.71 |
1090195200000 | 145.85 |
1090281600000 | 145.1 |
1090368000000 | 145.54 |
1090454400000 | 144.21 |
1090540800000 | 145.07 |
1090800000000 | 143.56 |
1090886400000 | 144.21 |
1090972800000 | 145.11 |
1091059200000 | 146.12 |
1091145600000 | 147.01 |
1091404800000 | 147.08 |
1091491200000 | 147.5 |
1091577600000 | 146.02 |
1091664000000 | 147.12 |
1091750400000 | 145.97 |
1092009600000 | 145.63 |
1092096000000 | 145.41 |
1092182400000 | 144.34 |
1092268800000 | 143.6 |
1092355200000 | 143.54 |
1092614400000 | 143.9 |
1092700800000 | 146.13 |
1092787200000 | 145.08 |
1092873600000 | 144.82 |
1092960000000 | 145.17 |
1093219200000 | 145.55 |
1093305600000 | 147.78 |
1093392000000 | 148.07 |
1093478400000 | 148.1 |
1093564800000 | 150.03 |
1093824000000 | 149.92 |
1093910400000 | 151.44 |
1093996800000 | 152.36 |
1094083200000 | 153.01 |
1094169600000 | 154.25 |
1094428800000 | 154.28 |
1094515200000 | 155.4 |
1094601600000 | 155.28 |
1094688000000 | 155.24 |
1094774400000 | 154.2 |
1095033600000 | 154.77 |
1095120000000 | 157.18 |
1095206400000 | 158.46 |
1095292800000 | 158.24 |
1095379200000 | 157.12 |
1095638400000 | 156.39 |
1095724800000 | 157.94 |
1095811200000 | 157.44 |
1095897600000 | 158.16 |
1095984000000 | 157.63 |
1096243200000 | 157.04 |
1096329600000 | 159.86 |
1096416000000 | 160.22 |
1096502400000 | 159.65 |
1096588800000 | 163.12 |
1096848000000 | 165.96 |
1096934400000 | 174.01 |
1097020800000 | 175.43 |
1097107200000 | 177 |
1097193600000 | 176.16 |
1097452800000 | 166.6 |
1097539200000 | 164.34 |
1097625600000 | 164.59 |
1097712000000 | 163.34 |
1097798400000 | 163.89 |
1098057600000 | 163.4 |
1098144000000 | 165.39 |
1098230400000 | 162.33 |
1098316800000 | 162.66 |
1098403200000 | 164.21 |
1098662400000 | 161.45 |
1098748800000 | 162.98 |
1098835200000 | 165.07 |
1098921600000 | 164.49 |
1099008000000 | 166.2 |
1099267200000 | 166.06 |
1099353600000 | 167.57 |
1099440000000 | 167.39 |
1099526400000 | 167.39 |
1099612800000 | 168.17 |
1099872000000 | 166.23 |
1099958400000 | 167.77 |
1100044800000 | 167.43 |
1100131200000 | 167.35 |
1100217600000 | 168.11 |
1100476800000 | 167.93 |
1100563200000 | 168.23 |
1100649600000 | 171.07 |
1100736000000 | 171.48 |
1100822400000 | 169.74 |
1101081600000 | 169.8 |
1101168000000 | 169.37 |
1101254400000 | 168.95 |
1101340800000 | 168.16 |
1101427200000 | 167.79 |
1101686400000 | 167.87 |
1101772800000 | 167.41 |
1101859200000 | 167.66 |
1101945600000 | 169.86 |
1102032000000 | 168.78 |
1102291200000 | 168.42 |
1102377600000 | 169.76 |
1102464000000 | 167.44 |
1102550400000 | 165.65 |
1102636800000 | 165.96 |
1102896000000 | 166.48 |
1102982400000 | 166.88 |
1103068800000 | 167.07 |
1103155200000 | 169.51 |
1103241600000 | 169.5 |
1103500800000 | 169.14 |
1103587200000 | 168.45 |
1103673600000 | 169.91 |
1103760000000 | 171.2 |
1103846400000 | 172.11 |
1104105600000 | 174.28 |
1104192000000 | 173.31 |
1104278400000 | 173.07 |
1104364800000 | 174.04 |
1104451200000 | 174.34 |
1104710400000 | 176.2 |
1104796800000 | 176.96 |
1104883200000 | 175.28 |
1104969600000 | 175.59 |
1105056000000 | 178.52 |
1105315200000 | 178.83 |
1105401600000 | 179.41 |
1105488000000 | 180.5 |
1105574400000 | 181.91 |
1105660800000 | 183.75 |
1105920000000 | 185.41 |
1106006400000 | 185.02 |
1106092800000 | 185.89 |
1106179200000 | 185.97 |
1106265600000 | 186.11 |
1106524800000 | 187.19 |
1106611200000 | 188.99 |
1106697600000 | 189.15 |
1106784000000 | 189.72 |
1106870400000 | 189.76 |
1107129600000 | 190.33 |
1107216000000 | 192.45 |
1107302400000 | 192.95 |
1107388800000 | 195.05 |
1107475200000 | 196.94 |
1107734400000 | 198.48 |
1107820800000 | 199.41 |
1107907200000 | 196.85 |
1107993600000 | 197.49 |
1108080000000 | 200.14 |
1108339200000 | 201.05 |
1108425600000 | 202.86 |
1108512000000 | 201.64 |
1108598400000 | 201.7 |
1108684800000 | 202.21 |
1108944000000 | 202.6 |
1109030400000 | 201.29 |
1109116800000 | 201.72 |
1109203200000 | 203.87 |
1109289600000 | 205.99 |
1109548800000 | 207.83 |
1109635200000 | 207.21 |
1109721600000 | 203.8 |
1109808000000 | 205.69 |
1109894400000 | 206.81 |
1110153600000 | 208.06 |
1110240000000 | 207.15 |
1110326400000 | 207.97 |
1110412800000 | 205.42 |
1110499200000 | 205.36 |
1110758400000 | 202.39 |
1110844800000 | 200.59 |
1110931200000 | 194.07 |
1111017600000 | 191.02 |
1111104000000 | 192.82 |
1111363200000 | 187.52 |
1111449600000 | 189.24 |
1111536000000 | 186.93 |
1111622400000 | 190.66 |
1112054400000 | 188.02 |
1112140800000 | 188 |
1112227200000 | 190.91 |
1112313600000 | 192.07 |
1112572800000 | 189.74 |
1112659200000 | 191.88 |
1112745600000 | 192.9 |
1112832000000 | 193.99 |
1112918400000 | 194.33 |
1113177600000 | 193.47 |
1113264000000 | 194.11 |
1113350400000 | 195.25 |
1113436800000 | 192.72 |
1113523200000 | 189.28 |
1113782400000 | 184.26 |
1113868800000 | 186.6 |
1113955200000 | 186.45 |
1114041600000 | 186.38 |
1114128000000 | 187.98 |
1114387200000 | 187.94 |
1114473600000 | 187.56 |
1114560000000 | 185.19 |
1114646400000 | 183.35 |
1114732800000 | 183.99 |
1114992000000 | 185.48 |
1115078400000 | 185.57 |
1115164800000 | 186.48 |
1115251200000 | 188.7 |
1115337600000 | 189.28 |
1115596800000 | 187.47 |
1115683200000 | 185.69 |
1115769600000 | 185.86 |
1115856000000 | 187.75 |
1115942400000 | 187.54 |
1116201600000 | 186.2 |
1116288000000 | 187.22 |
1116374400000 | 188.29 |
1116460800000 | 188.93 |
1116547200000 | 189.75 |
1116806400000 | 188.17 |
1116892800000 | 188.69 |
1116979200000 | 189.49 |
1117065600000 | 190.94 |
1117152000000 | 192.46 |
1117411200000 | 194.54 |
1117497600000 | 195.74 |
1117584000000 | 197.09 |
1117670400000 | 199.64 |
1117756800000 | 200.1 |
1118016000000 | 200.71 |
1118102400000 | 200.93 |
1118188800000 | 201.71 |
1118275200000 | 202 |
1118361600000 | 203.73 |
1118620800000 | 204.03 |
1118707200000 | 203.89 |
1118793600000 | 204.86 |
1118880000000 | 207.02 |
1118966400000 | 205.81 |
1119225600000 | 206.97 |
1119312000000 | 206.61 |
1119398400000 | 206.34 |
1119484800000 | 208.06 |
1119571200000 | 207.47 |
1119830400000 | 205.73 |
1119916800000 | 208.27 |
1120003200000 | 208.86 |
1120089600000 | 208.97 |
1120176000000 | 211.68 |
1120435200000 | 212.25 |
1120521600000 | 211.61 |
1120608000000 | 213.01 |
1120694400000 | 211.6 |
1120780800000 | 214.58 |
1121040000000 | 213.68 |
1121126400000 | 213.84 |
1121212800000 | 215.84 |
1121299200000 | 217.01 |
1121385600000 | 217.24 |
1121644800000 | 217.93 |
1121731200000 | 220.4 |
1121817600000 | 220.37 |
1121904000000 | 220.93 |
1121990400000 | 219.92 |
1122249600000 | 221.46 |
1122336000000 | 220.85 |
1122422400000 | 223.1 |
1122508800000 | 224.02 |
1122595200000 | 224.31 |
1122854400000 | 224.95 |
1122940800000 | 226.25 |
1123027200000 | 225.53 |
1123113600000 | 226 |
1123200000000 | 225.08 |
1123459200000 | 226.28 |
1123545600000 | 225.75 |
1123632000000 | 226.25 |
1123718400000 | 223.32 |
1123804800000 | 219.91 |
1124064000000 | 220.55 |
1124150400000 | 221.85 |
1124236800000 | 219.74 |
1124323200000 | 221.14 |
1124409600000 | 222.46 |
1124668800000 | 223.54 |
1124755200000 | 223.9 |
1124841600000 | 223.24 |
1124928000000 | 224.53 |
1125014400000 | 225.77 |
1125273600000 | 225.75 |
1125360000000 | 227.76 |
1125446400000 | 229.16 |
1125532800000 | 232.29 |
1125619200000 | 233.4 |
1125878400000 | 234.36 |
1125964800000 | 234.74 |
1126051200000 | 233.32 |
1126137600000 | 233.56 |
1126224000000 | 236.58 |
1126483200000 | 240.34 |
1126569600000 | 240.4 |
1126656000000 | 241.35 |
1126742400000 | 244.15 |
1126828800000 | 243.92 |
1127088000000 | 244.38 |
1127174400000 | 245.27 |
1127260800000 | 244.98 |
1127347200000 | 243.7 |
1127433600000 | 244.55 |
1127692800000 | 246.53 |
1127779200000 | 248.12 |
1127865600000 | 246.38 |
1127952000000 | 247.74 |
1128038400000 | 248.7 |
1128297600000 | 255.06 |
1128384000000 | 256.89 |
1128470400000 | 252.63 |
1128556800000 | 243.22 |
1128643200000 | 244.57 |
1128902400000 | 246.65 |
1128988800000 | 248.71 |
1129075200000 | 245.55 |
1129161600000 | 239.67 |
1129248000000 | 236.88 |
1129507200000 | 240.26 |
1129593600000 | 240.6 |
1129680000000 | 235.8 |
1129766400000 | 238.15 |
1129852800000 | 237.76 |
1130112000000 | 240.18 |
1130198400000 | 238.21 |
1130284800000 | 237.17 |
1130371200000 | 234.93 |
1130457600000 | 236.23 |
1130716800000 | 239.62 |
1130803200000 | 241.42 |
1130889600000 | 243.34 |
1130976000000 | 245.45 |
1131062400000 | 248.06 |
1131321600000 | 250.28 |
1131408000000 | 250.3 |
1131494400000 | 250 |
1131580800000 | 250.89 |
1131667200000 | 250.4 |
1131926400000 | 251.97 |
1132012800000 | 251.62 |
1132099200000 | 253.29 |
1132185600000 | 256.8 |
1132272000000 | 256.31 |
1132531200000 | 256.57 |
1132617600000 | 254.7 |
1132704000000 | 256.1 |
1132790400000 | 256.36 |
1132876800000 | 257.68 |
1133136000000 | 258.96 |
1133222400000 | 260.35 |
1133308800000 | 261.35 |
1133395200000 | 265.88 |
1133481600000 | 269.39 |
1133740800000 | 269.32 |
1133827200000 | 269.46 |
1133913600000 | 271.91 |
1134000000000 | 270.41 |
1134086400000 | 266.83 |
1134345600000 | 269.19 |
1134432000000 | 268.14 |
1134518400000 | 267.76 |
1134604800000 | 269.12 |
1134691200000 | 269.96 |
1134950400000 | 271.31 |
1135036800000 | 273.53 |
1135123200000 | 274.44 |
1135209600000 | 273.45 |
1135296000000 | 275.56 |
1135641600000 | 277.5 |
1135728000000 | 277.39 |
1135814400000 | 280.4 |
1135900800000 | 280.97 |
1136160000000 | 281.39 |
1136246400000 | 283.3 |
1136332800000 | 286.7 |
1136419200000 | 289.48 |
1136505600000 | 291.13 |
1136764800000 | 293.01 |
1136851200000 | 291.13 |
1136937600000 | 294.98 |
1137024000000 | 295.92 |
1137110400000 | 295.72 |
1137369600000 | 301.63 |
1137456000000 | 302.6 |
1137542400000 | 298.44 |
1137628800000 | 304.28 |
1137715200000 | 308.08 |
1137974400000 | 305.48 |
1138060800000 | 307.52 |
1138147200000 | 313.41 |
1138233600000 | 313.71 |
1138320000000 | 315.79 |
1138579200000 | 316.11 |
1138665600000 | 313.64 |
1138752000000 | 315.18 |
1138838400000 | 314.74 |
1138924800000 | 313.74 |
1139184000000 | 317.63 |
1139270400000 | 318.71 |
1139356800000 | 317.03 |
1139443200000 | 321.11 |
1139529600000 | 321.22 |
1139788800000 | 318.94 |
1139875200000 | 316.76 |
1139961600000 | 317.7 |
1140048000000 | 321.57 |
1140134400000 | 327.52 |
1140393600000 | 330.5 |
1140480000000 | 331.35 |
1140566400000 | 331.93 |
1140652800000 | 334.37 |
1140739200000 | 335.53 |
1140998400000 | 340.12 |
1141084800000 | 336.64 |
1141171200000 | 337.05 |
1141257600000 | 335.7 |
1141344000000 | 334.03 |
1141603200000 | 332.62 |
1141689600000 | 322.03 |
1141776000000 | 312.03 |
1141862400000 | 315.98 |
1141948800000 | 314.91 |
1142208000000 | 318.73 |
1142294400000 | 313.46 |
1142380800000 | 316.35 |
1142467200000 | 319.81 |
1142553600000 | 323.61 |
1142812800000 | 324.23 |
1142899200000 | 324.57 |
1142985600000 | 324.15 |
1143072000000 | 326.63 |
1143158400000 | 325.01 |
1143417600000 | 323.67 |
1143504000000 | 318.05 |
1143590400000 | 320.92 |
1143676800000 | 323.15 |
1143763200000 | 323.87 |
1144022400000 | 328.21 |
1144108800000 | 327.54 |
1144195200000 | 327.56 |
1144281600000 | 330.24 |
1144368000000 | 336.65 |
1144627200000 | 335.04 |
1144713600000 | 334.54 |
1144800000000 | 333.78 |
1144886400000 | 332.35 |
1145318400000 | 334.26 |
1145404800000 | 336.5 |
1145491200000 | 339.12 |
1145577600000 | 342.17 |
1145836800000 | 343.57 |
1145923200000 | 343.07 |
1146009600000 | 343.48 |
1146096000000 | 338.76 |
1146182400000 | 338.16 |
1146441600000 | 338.39 |
1146528000000 | 343.23 |
1146614400000 | 345.72 |
1146700800000 | 349.51 |
1146787200000 | 351.26 |
1147046400000 | 353.39 |
1147132800000 | 352.56 |
1147219200000 | 351.12 |
1147305600000 | 350.09 |
1147392000000 | 340.94 |
1147651200000 | 323.82 |
1147737600000 | 328.6 |
1147824000000 | 323.05 |
1147910400000 | 315.01 |
1147996800000 | 313.59 |
1148256000000 | 293.18 |
1148342400000 | 297.11 |
1148428800000 | 289.8 |
1148515200000 | 293.98 |
1148601600000 | 303.39 |
1148860800000 | 306.07 |
1148947200000 | 298.62 |
1149033600000 | 297.97 |
1149120000000 | 299.82 |
1149206400000 | 301.34 |
1149465600000 | 299.6 |
1149552000000 | 295.38 |
1149638400000 | 291.83 |
1149724800000 | 285.97 |
1149811200000 | 287.58 |
1150070400000 | 282.23 |
1150156800000 | 270.5 |
1150243200000 | 271.75 |
1150329600000 | 278.85 |
1150416000000 | 279.77 |
1150675200000 | 284.47 |
1150761600000 | 284.35 |
1150848000000 | 279.69 |
1150934400000 | 282.57 |
1151020800000 | 281.92 |
1151280000000 | 281.97 |
1151366400000 | 284.98 |
1151452800000 | 288.57 |
1151539200000 | 291.92 |
1151625600000 | 298.35 |
1151884800000 | 301.64 |
1151971200000 | 304.41 |
1152057600000 | 299.65 |
1152144000000 | 304.56 |
1152230400000 | 305.93 |
1152489600000 | 307.53 |
1152576000000 | 306.35 |
1152662400000 | 307.31 |
1152748800000 | 299.63 |
1152835200000 | 297.6 |
1153094400000 | 291.81 |
1153180800000 | 296.36 |
1153267200000 | 299.47 |
1153353600000 | 305.14 |
1153440000000 | 303.45 |
1153699200000 | 305.34 |
1153785600000 | 308.3 |
1153872000000 | 309.91 |
1153958400000 | 315.49 |
1154044800000 | 314.77 |
1154304000000 | 315.82 |
1154390400000 | 314.88 |
1154476800000 | 314.89 |
1154563200000 | 312.54 |
1154649600000 | 315.78 |
1154908800000 | 316.36 |
1154995200000 | 316.1 |
1155081600000 | 319.78 |
1155168000000 | 317.6 |
1155254400000 | 316.51 |
1155513600000 | 316.94 |
1155600000000 | 318.3 |
1155686400000 | 321.35 |
1155772800000 | 320.3 |
1155859200000 | 318.5 |
1156118400000 | 319.15 |
1156204800000 | 320.34 |
1156291200000 | 320.11 |
1156377600000 | 316.73 |
1156464000000 | 316 |
1156723200000 | 313.83 |
1156809600000 | 316.41 |
1156896000000 | 316.88 |
1156982400000 | 317.72 |
1157068800000 | 318.57 |
1157328000000 | 323.71 |
1157414400000 | 325.28 |
1157500800000 | 322.44 |
1157587200000 | 320.04 |
1157673600000 | 321.31 |
1157932800000 | 318.05 |
1158019200000 | 320.62 |
1158105600000 | 321.54 |
1158192000000 | 319.88 |
1158278400000 | 322.81 |
1158537600000 | 323.08 |
1158624000000 | 323.08 |
1158710400000 | 322.16 |
1158796800000 | 319.65 |
1158883200000 | 313.94 |
1159142400000 | 313.93 |
1159228800000 | 317.53 |
1159315200000 | 317.93 |
1159401600000 | 318.32 |
1159488000000 | 318 |
1159747200000 | 317.85 |
1159833600000 | 317.13 |
1159920000000 | 319.91 |
1160006400000 | 323.88 |
1160092800000 | 325.82 |
1160352000000 | 326.76 |
1160438400000 | 330.55 |
1160524800000 | 332 |
1160611200000 | 336.07 |
1160697600000 | 339.56 |
1160956800000 | 339.45 |
1161043200000 | 336.17 |
1161129600000 | 341.26 |
1161216000000 | 343.27 |
1161302400000 | 344.25 |
1161561600000 | 343.95 |
1161648000000 | 344.17 |
1161734400000 | 344.41 |
1161820800000 | 347.51 |
1161907200000 | 345.17 |
1162166400000 | 341.75 |
1162252800000 | 344.03 |
1162339200000 | 345.45 |
1162425600000 | 340.75 |
1162512000000 | 345.35 |
1162771200000 | 350.31 |
1162857600000 | 350.84 |
1162944000000 | 349.85 |
1163030400000 | 352.43 |
1163116800000 | 351.22 |
1163376000000 | 350.54 |
1163462400000 | 351.91 |
1163548800000 | 352.29 |
1163635200000 | 352.58 |
1163721600000 | 350.33 |
1163980800000 | 350.46 |
1164067200000 | 351.79 |
1164153600000 | 350.69 |
1164240000000 | 351.03 |
1164326400000 | 349.41 |
1164585600000 | 349.51 |
1164672000000 | 345.56 |
1164758400000 | 350.5 |
1164844800000 | 350.61 |
1164931200000 | 351.11 |
1165190400000 | 350.88 |
1165276800000 | 353.8 |
1165363200000 | 354.38 |
1165449600000 | 358.64 |
1165536000000 | 356.34 |
1165795200000 | 358.52 |
1165881600000 | 358.41 |
1165968000000 | 358.91 |
1166054400000 | 362.61 |
1166140800000 | 367.99 |
1166400000000 | 367.4 |
1166486400000 | 361.77 |
1166572800000 | 361.27 |
1166659200000 | 361.74 |
1166745600000 | 361.96 |
1167177600000 | 362.6 |
1167264000000 | 365.63 |
1167350400000 | 366.53 |
1167696000000 | 368.41 |
1167782400000 | 371.13 |
1167868800000 | 368.69 |
1167955200000 | 369.27 |
1168214400000 | 369.22 |
1168300800000 | 366.82 |
1168387200000 | 365.37 |
1168473600000 | 373.84 |
1168560000000 | 376.66 |
1168819200000 | 381.03 |
1168905600000 | 381.71 |
1168992000000 | 380.92 |
1169078400000 | 388.31 |
1169164800000 | 389.57 |
1169424000000 | 392.17 |
1169510400000 | 390.39 |
1169596800000 | 391.37 |
1169683200000 | 391.85 |
1169769600000 | 390.86 |
1170028800000 | 388.57 |
1170115200000 | 388.52 |
1170201600000 | 393.63 |
1170288000000 | 397.68 |
1170374400000 | 399.18 |
1170633600000 | 399.42 |
1170720000000 | 398.12 |
1170806400000 | 395.95 |
1170892800000 | 390.52 |
1170979200000 | 393.55 |
1171238400000 | 388.4 |
1171324800000 | 392.02 |
1171411200000 | 396.55 |
1171497600000 | 397.28 |
1171584000000 | 398.28 |
1171843200000 | 400.51 |
1171929600000 | 400.05 |
1172016000000 | 399.72 |
1172102400000 | 403.68 |
1172188800000 | 403.43 |
1172448000000 | 404.85 |
1172534400000 | 389.85 |
1172620800000 | 383.17 |
1172707200000 | 374.97 |
1172793600000 | 375.3 |
1173052800000 | 366.8 |
1173139200000 | 372.87 |
1173225600000 | 375.09 |
1173312000000 | 382.24 |
1173398400000 | 385.75 |
1173657600000 | 386.13 |
1173744000000 | 384.24 |
1173830400000 | 376.71 |
1173916800000 | 383.51 |
1174003200000 | 384.05 |
1174262400000 | 390.03 |
1174348800000 | 388.72 |
1174435200000 | 391.51 |
1174521600000 | 397.36 |
1174608000000 | 399.44 |
1174867200000 | 398.86 |
1174953600000 | 396.9 |
1175040000000 | 393.55 |
1175126400000 | 397.28 |
1175212800000 | 397.88 |
1175472000000 | 396.96 |
1175558400000 | 401.42 |
1175644800000 | 404.53 |
1175731200000 | 407.6 |
1176163200000 | 411.37 |
1176249600000 | 415.26 |
1176336000000 | 410.36 |
1176422400000 | 413.72 |
1176681600000 | 418.51 |
1176768000000 | 418.69 |
1176854400000 | 415.77 |
1176940800000 | 413.85 |
1177027200000 | 420.95 |
1177286400000 | 422.99 |
1177372800000 | 418.72 |
1177459200000 | 421.75 |
1177545600000 | 421.39 |
1177632000000 | 416.94 |
1177891200000 | 413.99 |
1177977600000 | 412.57 |
1178064000000 | 415.38 |
1178150400000 | 416.91 |
1178236800000 | 420.72 |
1178496000000 | 420.47 |
1178582400000 | 417.02 |
1178668800000 | 418.89 |
1178755200000 | 414.71 |
1178841600000 | 415.02 |
1179100800000 | 419.63 |
1179187200000 | 417.6 |
1179273600000 | 418.25 |
1179360000000 | 419.3 |
1179446400000 | 423.91 |
1179705600000 | 428.67 |
1179792000000 | 427.3 |
1179878400000 | 426.66 |
1179964800000 | 424.71 |
1180051200000 | 424.5 |
1180310400000 | 427.86 |
1180396800000 | 427.14 |
1180483200000 | 424.41 |
1180569600000 | 431.86 |
1180656000000 | 434.16 |
1180915200000 | 432.73 |
1181001600000 | 432.1 |
1181088000000 | 428.65 |
1181174400000 | 426.18 |
1181260800000 | 422.57 |
1181520000000 | 426.3 |
1181606400000 | 425.18 |
1181692800000 | 427.12 |
1181779200000 | 432.04 |
1181865600000 | 437.75 |
1182124800000 | 439.35 |
1182211200000 | 439.84 |
1182297600000 | 441.58 |
1182384000000 | 440.23 |
1182470400000 | 440.35 |
1182729600000 | 438.23 |
1182816000000 | 439.73 |
1182902400000 | 437.16 |
1182988800000 | 440.91 |
1183075200000 | 444.13 |
1183334400000 | 445.23 |
1183420800000 | 448.2 |
1183507200000 | 452.67 |
1183593600000 | 453.25 |
1183680000000 | 453.93 |
1183939200000 | 455.8 |
1184025600000 | 450.72 |
1184112000000 | 447.74 |
1184198400000 | 455.55 |
1184284800000 | 457.94 |
1184544000000 | 457.02 |
1184630400000 | 457.19 |
1184716800000 | 457.09 |
1184803200000 | 464.51 |
1184889600000 | 460.49 |
1185148800000 | 468.52 |
1185235200000 | 465.01 |
1185321600000 | 463.4 |
1185408000000 | 452.77 |
1185494400000 | 443.34 |
1185753600000 | 441.27 |
1185840000000 | 448.83 |
1185926400000 | 441.5 |
1186012800000 | 446.17 |
1186099200000 | 443.93 |
1186358400000 | 439.83 |
1186444800000 | 443.17 |
1186531200000 | 448.8 |
1186617600000 | 440.73 |
1186704000000 | 429.39 |
1186963200000 | 434.91 |
1187049600000 | 432.32 |
1187136000000 | 427.9 |
1187222400000 | 407.3 |
1187308800000 | 411.69 |
1187568000000 | 416.6 |
1187654400000 | 411.87 |
1187740800000 | 421.41 |
1187827200000 | 423.53 |
1187913600000 | 423.56 |
1188172800000 | 427.18 |
1188259200000 | 424.53 |
1188345600000 | 424.79 |
1188432000000 | 426.09 |
1188518400000 | 435.62 |
1188777600000 | 435.7 |
1188864000000 | 435.14 |
1188950400000 | 432.77 |
1189036800000 | 434.66 |
1189123200000 | 429.33 |
1189382400000 | 427.1 |
1189468800000 | 431.21 |
1189555200000 | 430.98 |
1189641600000 | 433.04 |
1189728000000 | 433.81 |
1189987200000 | 432.38 |
1190073600000 | 434.51 |
1190160000000 | 447.03 |
1190246400000 | 446.02 |
1190332800000 | 450.12 |
1190592000000 | 448.39 |
1190678400000 | 445.71 |
1190764800000 | 450.51 |
1190851200000 | 452.43 |
1190937600000 | 452.59 |
1191196800000 | 453.51 |
1191283200000 | 456.46 |
1191369600000 | 456.32 |
1191456000000 | 457.6 |
1191542400000 | 463.52 |
1191801600000 | 462.99 |
1191888000000 | 470.21 |
1191974400000 | 467.23 |
1192060800000 | 468.7 |
1192147200000 | 468.15 |
1192406400000 | 464.96 |
1192492800000 | 462.33 |
1192579200000 | 465.46 |
1192665600000 | 459.88 |
1192752000000 | 459.06 |
1193011200000 | 452.61 |
1193097600000 | 458.85 |
1193184000000 | 458.42 |
1193270400000 | 460.21 |
1193356800000 | 461.31 |
1193616000000 | 461.96 |
1193702400000 | 459.43 |
1193788800000 | 461.9 |
1193875200000 | 458.43 |
1193961600000 | 454.96 |
1194220800000 | 452.91 |
1194307200000 | 454.65 |
1194393600000 | 448.18 |
1194480000000 | 444.98 |
1194566400000 | 438.39 |
1194825600000 | 436.8 |
1194912000000 | 438.13 |
1194998400000 | 438.33 |
1195084800000 | 433.28 |
1195171200000 | 433.31 |
1195430400000 | 427.59 |
1195516800000 | 424.85 |
1195603200000 | 413.26 |
1195689600000 | 415.18 |
1195776000000 | 419.44 |
1196035200000 | 418.15 |
1196121600000 | 413.82 |
1196208000000 | 422.53 |
1196294400000 | 424.59 |
1196380800000 | 431.78 |
1196640000000 | 432.61 |
1196726400000 | 430.62 |
1196812800000 | 440.61 |
1196899200000 | 443.82 |
1196985600000 | 447.34 |
1197244800000 | 449.03 |
1197331200000 | 448.85 |
1197417600000 | 450.25 |
1197504000000 | 446.08 |
1197590400000 | 443.77 |
1197849600000 | 436.75 |
1197936000000 | 439.58 |
1198022400000 | 437.54 |
1198108800000 | 439.86 |
1198195200000 | 440.03 |
1198454400000 | 443.28 |
1198713600000 | 442.93 |
1198800000000 | 442.64 |
1199059200000 | 444.66 |
1199232000000 | 443.29 |
1199318400000 | 439.67 |
1199404800000 | 436.24 |
1199664000000 | 432.24 |
1199750400000 | 434.08 |
1199836800000 | 429.4 |
1199923200000 | 424.89 |
1200009600000 | 422.62 |
1200268800000 | 420.89 |
1200355200000 | 414.37 |
1200441600000 | 403.69 |
1200528000000 | 400.91 |
1200614400000 | 400.12 |
1200873600000 | 380.2 |
1200960000000 | 372.01 |
1201046400000 | 364.35 |
1201132800000 | 379.95 |
1201219200000 | 384.34 |
1201478400000 | 375.79 |
1201564800000 | 382.58 |
1201651200000 | 383.07 |
1201737600000 | 377.42 |
1201824000000 | 384.09 |
1202083200000 | 389.49 |
1202169600000 | 383.35 |
1202256000000 | 379.41 |
1202342400000 | 373.71 |
1202428800000 | 372.93 |
1202688000000 | 369.78 |
1202774400000 | 378.38 |
1202860800000 | 382.33 |
1202947200000 | 386.22 |
1203033600000 | 378.87 |
1203292800000 | 383.26 |
1203379200000 | 384.05 |
1203465600000 | 380.87 |
1203552000000 | 382.69 |
1203638400000 | 381.64 |
1203897600000 | 383.87 |
1203984000000 | 385.86 |
1204070400000 | 384.75 |
1204156800000 | 380.83 |
1204243200000 | 374.21 |
1204502400000 | 364.39 |
1204588800000 | 362.7 |
1204675200000 | 366.5 |
1204761600000 | 360.59 |
1204848000000 | 355.11 |
1205107200000 | 354.67 |
1205193600000 | 362.69 |
1205280000000 | 365.6 |
1205366400000 | 357.84 |
1205452800000 | 358.04 |
1205712000000 | 344.31 |
1205798400000 | 352.33 |
1205884800000 | 352.29 |
1205971200000 | 346.35 |
1206403200000 | 348.38 |
1206489600000 | 346.95 |
1206576000000 | 349.53 |
1206662400000 | 348.75 |
1206921600000 | 345.26 |
1207008000000 | 354.03 |
1207094400000 | 357.35 |
1207180800000 | 354.4 |
1207267200000 | 357.14 |
1207526400000 | 360.83 |
1207612800000 | 358.13 |
1207699200000 | 358.59 |
1207785600000 | 356.27 |
1207872000000 | 351.2 |
1208131200000 | 346.64 |
1208217600000 | 346.58 |
1208304000000 | 346.5 |
1208390400000 | 349.26 |
1208476800000 | 357.91 |
1208736000000 | 358.32 |
1208822400000 | 355.52 |
1208908800000 | 354.5 |
1208995200000 | 353.59 |
1209081600000 | 354.73 |
1209340800000 | 357.33 |
1209427200000 | 358.25 |
1209513600000 | 362.82 |
1209600000000 | 362.3 |
1209686400000 | 367.79 |
1209945600000 | 370.43 |
1210032000000 | 370.71 |
1210118400000 | 378.12 |
1210204800000 | 375.68 |
1210291200000 | 374.5 |
1210550400000 | 375.7 |
1210636800000 | 376.91 |
1210723200000 | 380.61 |
1210809600000 | 380.9 |
1210896000000 | 383.1 |
1211155200000 | 384.71 |
1211241600000 | 376.91 |
1211328000000 | 375.41 |
1211414400000 | 373.58 |
1211500800000 | 370.36 |
1211760000000 | 369.58 |
1211846400000 | 369.65 |
1211932800000 | 371.94 |
1212019200000 | 372.64 |
1212105600000 | 377.69 |
1212364800000 | 375.84 |
1212451200000 | 377.69 |
1212537600000 | 373.16 |
1212624000000 | 373.48 |
1212710400000 | 369.67 |
1212969600000 | 365.83 |
1213056000000 | 360.47 |
1213142400000 | 356.46 |
1213228800000 | 356.34 |
1213315200000 | 357.19 |
1213574400000 | 358.53 |
1213660800000 | 361.08 |
1213747200000 | 357.15 |
1213833600000 | 357.79 |
1213920000000 | 355.75 |
1214179200000 | 353.18 |
1214265600000 | 349.1 |
1214352000000 | 352.51 |
1214438400000 | 347.05 |
1214524800000 | 343.44 |
1214784000000 | 342.55 |
1214870400000 | 329.16 |
1214956800000 | 326.73 |
1215043200000 | 327.52 |
1215129600000 | 328.88 |
1215388800000 | 332.09 |
1215475200000 | 329.94 |
1215561600000 | 334.41 |
1215648000000 | 331.86 |
1215734400000 | 325.41 |
1215993600000 | 326.9 |
1216080000000 | 318.5 |
1216166400000 | 320.01 |
1216252800000 | 328.99 |
1216339200000 | 330.73 |
1216598400000 | 336.17 |
1216684800000 | 333.66 |
1216771200000 | 339.63 |
1216857600000 | 338.25 |
1216944000000 | 332.29 |
1217203200000 | 331.93 |
1217289600000 | 331.28 |
1217376000000 | 339.35 |
1217462400000 | 343.47 |
1217548800000 | 344.68 |
1217808000000 | 344.37 |
1217894400000 | 342.98 |
1217980800000 | 340.93 |
1218067200000 | 337.99 |
1218153600000 | 333.11 |
1218412800000 | 335.08 |
1218499200000 | 336.27 |
1218585600000 | 332.83 |
1218672000000 | 335.88 |
1218758400000 | 338.07 |
1219017600000 | 337.75 |
1219104000000 | 328.43 |
1219190400000 | 328.63 |
1219276800000 | 324.79 |
1219363200000 | 328.87 |
1219622400000 | 326.47 |
1219708800000 | 320.91 |
1219795200000 | 317.47 |
1219881600000 | 321.04 |
1219968000000 | 322.66 |
1220227200000 | 322.22 |
1220313600000 | 327.25 |
1220400000000 | 323.02 |
1220486400000 | 317.7 |
1220572800000 | 309.49 |
1220832000000 | 316.64 |
1220918400000 | 311.3 |
1221004800000 | 307.36 |
1221091200000 | 299.26 |
1221177600000 | 300.45 |
1221436800000 | 287.3 |
1221523200000 | 272.65 |
1221609600000 | 269.83 |
1221696000000 | 266.84 |
1221782400000 | 291.06 |
1222041600000 | 291.95 |
1222128000000 | 285.35 |
1222214400000 | 284.88 |
1222300800000 | 285.94 |
1222387200000 | 284.52 |
1222646400000 | 273.16 |
1222732800000 | 276.35 |
1222819200000 | 275.2 |
1222905600000 | 270.1 |
1222992000000 | 267.86 |
1223251200000 | 246.27 |
1223337600000 | 246.11 |
1223424000000 | 235.8 |
1223510400000 | 236.2 |
1223596800000 | 222.63 |
1223856000000 | 228.16 |
1223942400000 | 239.55 |
1224028800000 | 223.5 |
1224115200000 | 210.98 |
1224201600000 | 203.8 |
1224460800000 | 205.32 |
1224547200000 | 205.59 |
1224633600000 | 196.57 |
1224720000000 | 187.33 |
1224806400000 | 175.87 |
1225065600000 | 176.83 |
1225152000000 | 181.58 |
1225238400000 | 191.69 |
1225324800000 | 196.47 |
1225411200000 | 202.75 |
1225670400000 | 205.68 |
1225756800000 | 212.88 |
1225843200000 | 210.15 |
1225929600000 | 199.9 |
1226016000000 | 199.84 |
1226275200000 | 202.06 |
1226361600000 | 193.1399 |
1226448000000 | 191.48 |
1226534400000 | 185.46 |
1226620800000 | 188.76 |
1226880000000 | 182.32 |
1226966400000 | 179.54 |
1227052800000 | 174.94 |
1227139200000 | 165.52 |
1227225600000 | 167.47 |
1227484800000 | 175.69 |
1227571200000 | 177.59 |
1227657600000 | 176.87 |
1227744000000 | 180.81 |
1227830400000 | 182.11 |
1228089600000 | 176.88 |
1228176000000 | 174.96 |
1228262400000 | 175.33 |
1228348800000 | 177.29 |
1228435200000 | 173.59 |
1228694400000 | 178.16 |
1228780800000 | 177.78 |
1228867200000 | 176.36 |
1228953600000 | 175.54 |
1229040000000 | 171.5 |
1229299200000 | 169.94 |
1229385600000 | 168.38 |
1229472000000 | 166.37 |
1229558400000 | 164.58 |
1229644800000 | 164.23 |
1229904000000 | 163.66 |
1229990400000 | 164.19 |
1230076800000 | 164.11 |
1230508800000 | 162.31 |
1230595200000 | 163.86 |
1230681600000 | 164.6699 |
1230854400000 | 165.43 |
1231113600000 | 170.37 |
1231200000000 | 175.01 |
1231286400000 | 171.36 |
1231372800000 | 168.81 |
1231459200000 | 169.41 |
1231718400000 | 167.04 |
1231804800000 | 166.1399 |
1231891200000 | 160.34 |
1231977600000 | 158.1399 |
1232064000000 | 157.47 |
1232323200000 | 152.97 |
1232409600000 | 150.8899 |
1232496000000 | 151.21 |
1232582400000 | 148.78 |
1232668800000 | 146.79 |
1232928000000 | 150.47 |
1233014400000 | 149.84 |
1233100800000 | 151.93 |
1233187200000 | 150.07 |
1233273600000 | 149.72 |
1233532800000 | 147.19 |
1233619200000 | 145.05 |
1233705600000 | 146.6399 |
1233792000000 | 146.54 |
1233878400000 | 150.6 |
1234137600000 | 154.12 |
1234224000000 | 153.57 |
1234310400000 | 151.99 |
1234396800000 | 151.34 |
1234483200000 | 152.51 |
1234742400000 | 148.6399 |
1234828800000 | 142.47 |
1234915200000 | 142.08 |
1235001600000 | 144.88 |
1235088000000 | 141.2 |
1235347200000 | 141.04 |
1235433600000 | 139.34 |
1235520000000 | 140 |
1235606400000 | 143.05 |
1235692800000 | 142.79 |
1235952000000 | 141.48 |
1236038400000 | 141.62 |
1236124800000 | 144.54 |
1236211200000 | 142.27 |
1236297600000 | 142.75 |
1236556800000 | 142.1 |
1236643200000 | 145.75 |
1236729600000 | 146.02 |
1236816000000 | 146.26 |
1236902400000 | 147.33 |
1237161600000 | 148.97 |
1237248000000 | 147.9199 |
1237334400000 | 145.88 |
1237420800000 | 147.28 |
1237507200000 | 149.96 |
1237766400000 | 155.15 |
1237852800000 | 155.12 |
1237939200000 | 157.1699 |
1238025600000 | 159.28 |
1238112000000 | 155.66 |
1238371200000 | 151.66 |
1238457600000 | 155.8899 |
1238544000000 | 159.25 |
1238630400000 | 166.27 |
1238716800000 | 166.97 |
1238976000000 | 166.95 |
1239062400000 | 166.63 |
1239148800000 | 172.34 |
1239235200000 | 178.57 |
1239667200000 | 180.81 |
1239753600000 | 182.82 |
1239840000000 | 185.04 |
1239926400000 | 185.49 |
1240185600000 | 181.35 |
1240272000000 | 177.63 |
1240358400000 | 180.85 |
1240444800000 | 181.45 |
1240531200000 | 184.43 |
1240790400000 | 183.2 |
1240876800000 | 182.02 |
1240963200000 | 188.73 |
1241049600000 | 193.4 |
1241136000000 | 193.83 |
1241395200000 | 199.91 |
1241481600000 | 202.5 |
1241568000000 | 205.04 |
1241654400000 | 204.25 |
1241740800000 | 206.94 |
1242000000000 | 206.83 |
1242086400000 | 211.92 |
1242172800000 | 206 |
1242259200000 | 204.66 |
1242345600000 | 207.37 |
1242604800000 | 210.87 |
1242691200000 | 217.07 |
1242777600000 | 223.51 |
1242864000000 | 216.75 |
1242950400000 | 217.37 |
1243209600000 | 217.03 |
1243296000000 | 214.8 |
1243382400000 | 218.6 |
1243468800000 | 218.45 |
1243555200000 | 221.92 |
1243814400000 | 230.21 |
1243900800000 | 231.11 |
1243987200000 | 227.26 |
1244073600000 | 225.42 |
1244160000000 | 229.05 |
1244419200000 | 228.41 |
1244505600000 | 229.47 |
1244592000000 | 235.59 |
1244678400000 | 236.73 |
1244764800000 | 237.18 |
1245024000000 | 233.43 |
1245110400000 | 230.13 |
1245196800000 | 222.19 |
1245283200000 | 223 |
1245369600000 | 226.59 |
1245628800000 | 215.8 |
1245715200000 | 214.51 |
1245801600000 | 220.54 |
1245888000000 | 219.64 |
1245974400000 | 220.53 |
1246233600000 | 221.44 |
1246320000000 | 223.56 |
1246406400000 | 226.48 |
1246492800000 | 224.35 |
1246579200000 | 224.2 |
1246838400000 | 221.5 |
1246924800000 | 220.96 |
1247011200000 | 217.07 |
1247097600000 | 216.65 |
1247184000000 | 211.19 |
1247443200000 | 212 |
1247529600000 | 217.26 |
1247616000000 | 222.71 |
1247702400000 | 224.95 |
1247788800000 | 225.59 |
1248048000000 | 232.55 |
1248134400000 | 235.34 |
1248220800000 | 233.34 |
1248307200000 | 237.31 |
1248393600000 | 241.29 |
1248652800000 | 244.44 |
1248739200000 | 240.38 |
1248825600000 | 240.52 |
1248912000000 | 248.77 |
1248998400000 | 249.77 |
1249257600000 | 255.35 |
1249344000000 | 254.73 |
1249430400000 | 251.55 |
1249516800000 | 251.74 |
1249603200000 | 254.32 |
1249862400000 | 254.39 |
1249948800000 | 247.84 |
1250035200000 | 248.55 |
1250121600000 | 252.45 |
1250208000000 | 251.43 |
1250467200000 | 246.53 |
1250553600000 | 249.35 |
1250640000000 | 250.77 |
1250726400000 | 256.94 |
1250812800000 | 263.3399 |
1251072000000 | 267.12 |
1251158400000 | 270.25 |
1251244800000 | 267.14 |
1251331200000 | 264.58 |
1251417600000 | 266.67 |
1251676800000 | 262.7 |
1251763200000 | 262.47 |
1251849600000 | 255.78 |
1251936000000 | 254.96 |
1252022400000 | 257.5299 |
1252281600000 | 263.41 |
1252368000000 | 263.66 |
1252454400000 | 265.8 |
1252540800000 | 264.45 |
1252627200000 | 268.74 |
1252886400000 | 266.05 |
1252972800000 | 270.05 |
1253059200000 | 273.25 |
1253145600000 | 274.85 |
1253232000000 | 276.36 |
1253491200000 | 273.68 |
1253577600000 | 280.64 |
1253664000000 | 282.15 |
1253750400000 | 281.5299 |
1253836800000 | 282.6 |
1254096000000 | 286.22 |
1254182400000 | 285.8 |
1254268800000 | 282.65 |
1254355200000 | 287.41 |
1254441600000 | 280.71 |
1254700800000 | 282.0299 |
1254787200000 | 289.32 |
1254873600000 | 288.85 |
1254960000000 | 292.92 |
1255046400000 | 293.71 |
1255305600000 | 302.08 |
1255392000000 | 298.2 |
1255478400000 | 306.01 |
1255564800000 | 305.02 |
1255651200000 | 300.93 |
1255910400000 | 303.79 |
1255996800000 | 307.42 |
1256083200000 | 305.89 |
1256169600000 | 302.85 |
1256256000000 | 305.87 |
1256515200000 | 303.89 |
1256601600000 | 296.77 |
1256688000000 | 289.52 |
1256774400000 | 292.52 |
1256860800000 | 289.19 |
1257120000000 | 288.55 |
1257206400000 | 282.92 |
1257292800000 | 286.91 |
1257379200000 | 290.32 |
1257465600000 | 289.14 |
1257724800000 | 294.8399 |
1257811200000 | 297.08 |
1257897600000 | 299.25 |
1257984000000 | 297.92 |
1258070400000 | 297.45 |
1258329600000 | 299.89 |
1258416000000 | 297.61 |
1258502400000 | 296.47 |
1258588800000 | 293.73 |
1258675200000 | 290.6 |
1258934400000 | 293.92 |
1259020800000 | 292.27 |
1259107200000 | 287.99 |
1259193600000 | 276.06 |
1259280000000 | 278.11 |
1259539200000 | 280.12 |
1259625600000 | 291.19 |
1259712000000 | 293.25 |
1259798400000 | 294.48 |
1259884800000 | 299.63 |
1260144000000 | 296.07 |
1260230400000 | 287.23 |
1260316800000 | 285.76 |
1260403200000 | 290.86 |
1260489600000 | 292.3399 |
1260748800000 | 295.9 |
1260835200000 | 295.81 |
1260921600000 | 298.39 |
1261008000000 | 294.7 |
1261094400000 | 296.56 |
1261353600000 | 297.57 |
1261440000000 | 301.0899 |
1261526400000 | 301.33 |
1261612800000 | 301.67 |
1261958400000 | 301.4 |
1262044800000 | 301.43 |
1262131200000 | 302.38 |
1262217600000 | 303.66 |
1262563200000 | 305.17 |
1262649600000 | 310.46 |
1262736000000 | 311.2 |
1262822400000 | 313.3399 |
1262908800000 | 314.01 |
1263168000000 | 317.83 |
1263254400000 | 311.91 |
1263340800000 | 313.58 |
1263427200000 | 316.3 |
1263513600000 | 315.36 |
1263772800000 | 314.69 |
1263859200000 | 317.08 |
1263945600000 | 314.43 |
1264032000000 | 310.68 |
1264118400000 | 305.06 |
1264377600000 | 307.2799 |
1264464000000 | 305.77 |
1264550400000 | 303.12 |
1264636800000 | 306.72 |
1264723200000 | 310.87 |
1264982400000 | 311.45 |
1265068800000 | 312.08 |
1265155200000 | 312.75 |
1265241600000 | 304.88 |
1265328000000 | 296.68 |
1265587200000 | 290.24 |
1265673600000 | 296.22 |
1265760000000 | 299.74 |
1265846400000 | 300.2799 |
1265932800000 | 297.9 |
1266192000000 | 299 |
1266278400000 | 299.8 |
1266364800000 | 301.56 |
1266451200000 | 301.5 |
1266537600000 | 302.69 |
1266796800000 | 303.24 |
1266883200000 | 299.79 |
1266969600000 | 298.51 |
1267056000000 | 294.0899 |
1267142400000 | 301.3399 |
1267401600000 | 307.98 |
1267488000000 | 312.54 |
1267574400000 | 313.1 |
1267660800000 | 314.5899 |
1267747200000 | 319.8399 |
1268006400000 | 320.45 |
1268092800000 | 320.68 |
1268179200000 | 324.5299 |
1268265600000 | 324.31 |
1268352000000 | 325.7 |
1268611200000 | 325.37 |
1268697600000 | 328 |
1268784000000 | 330.6 |
1268870400000 | 328.44 |
1268956800000 | 329.7799 |
1269216000000 | 327.46 |
1269302400000 | 330.63 |
1269388800000 | 333.58 |
1269475200000 | 337.17 |
1269561600000 | 340.96 |
1269820800000 | 341.74 |
1269907200000 | 342.3 |
1269993600000 | 341.76 |
1270080000000 | 347.9 |
1270512000000 | 349.66 |
1270598400000 | 345.46 |
1270684800000 | 341.14 |
1270771200000 | 348.02 |
1271030400000 | 350.39 |
1271116800000 | 348.5299 |
1271203200000 | 349.93 |
1271289600000 | 352.56 |
1271376000000 | 347.63 |
1271635200000 | 340.51 |
1271721600000 | 344.2 |
1271808000000 | 343.9 |
1271894400000 | 338.15 |
1271980800000 | 340.56 |
1272240000000 | 341.65 |
1272326400000 | 331.48 |
1272412800000 | 328.52 |
1272499200000 | 337.92 |
1272585600000 | 336.74 |
1272844800000 | 336.07 |
1272931200000 | 324.39 |
1273017600000 | 315.22 |
1273104000000 | 312.33 |
1273190400000 | 296.68 |
1273449600000 | 314.25 |
1273536000000 | 314.99 |
1273622400000 | 324.94 |
1273708800000 | 324.97 |
1273795200000 | 315.95 |
1274054400000 | 313.85 |
1274140800000 | 316.98 |
1274227200000 | 307.97 |
1274313600000 | 294.19 |
1274400000000 | 295.06 |
1274659200000 | 299.64 |
1274745600000 | 286.66 |
1274832000000 | 302.44 |
1274918400000 | 307.25 |
1275004800000 | 307.3 |
1275264000000 | 305.47 |
1275350400000 | 301.07 |
1275436800000 | 303.57 |
1275523200000 | 306.1 |
1275609600000 | 298.97 |
1275868800000 | 294.33 |
1275955200000 | 293.99 |
1276041600000 | 298.76 |
1276128000000 | 301.54 |
1276214400000 | 300.76 |
1276473600000 | 302.82 |
1276560000000 | 305.67 |
1276646400000 | 305.61 |
1276732800000 | 305.93 |
1276819200000 | 306.88 |
1277078400000 | 312.91 |
1277164800000 | 311.29 |
1277251200000 | 306.0299 |
1277337600000 | 302.06 |
1277424000000 | 300.08 |
1277683200000 | 300.08 |
1277769600000 | 294.02 |
1277856000000 | 295.27 |
1277942400000 | 288.15 |
1278028800000 | 290.67 |
1278288000000 | 291.5 |
1278374400000 | 297.91 |
1278460800000 | 297.96 |
1278547200000 | 301.12 |
1278633600000 | 301.23 |
1278892800000 | 302.5 |
1278979200000 | 305.8399 |
1279065600000 | 306.47 |
1279152000000 | 307.0899 |
1279238400000 | 304.82 |
1279497600000 | 304.14 |
1279584000000 | 301.88 |
1279670400000 | 307.08 |
1279756800000 | 310.3 |
1279843200000 | 310.79 |
1280102400000 | 313.5899 |
1280188800000 | 318.5899 |
1280275200000 | 317.22 |
1280361600000 | 320.11 |
1280448000000 | 318.5899 |
1280707200000 | 325.56 |
1280793600000 | 325.08 |
1280880000000 | 326.83 |
1280966400000 | 323.95 |
1281052800000 | 321.93 |
1281312000000 | 322.8 |
1281398400000 | 318.52 |
1281484800000 | 315.11 |
1281571200000 | 314.97 |
1281657600000 | 315.93 |
1281916800000 | 315.8 |
1282003200000 | 319.81 |
1282089600000 | 319.16 |
1282176000000 | 317.2 |
1282262400000 | 314.5299 |
1282521600000 | 314.6 |
1282608000000 | 309.06 |
1282694400000 | 307.31 |
1282780800000 | 310.61 |
1282867200000 | 312.0899 |
1283126400000 | 312.46 |
1283212800000 | 313.13 |
1283299200000 | 317.3 |
1283385600000 | 318.6 |
1283472000000 | 321.96 |
1283731200000 | 322.32 |
1283817600000 | 321.01 |
1283904000000 | 322.65 |
1283990400000 | 325.73 |
1284076800000 | 325.61 |
1284336000000 | 327.49 |
1284422400000 | 325.47 |
1284508800000 | 324.04 |
1284595200000 | 320.98 |
1284681600000 | 321.72 |
1284940800000 | 321.37 |
1285027200000 | 323.23 |
1285113600000 | 319.5 |
1285200000000 | 319.07 |
1285286400000 | 320.79 |
1285545600000 | 320.66 |
1285632000000 | 317.75 |
1285718400000 | 317.82 |
1285804800000 | 318.69 |
1285891200000 | 317.6 |
1286150400000 | 320.35 |
1286236800000 | 323.56 |
1286323200000 | 326.51 |
1286409600000 | 324.61 |
1286496000000 | 324.18 |
1286755200000 | 327.3399 |
1286841600000 | 327.64 |
1286928000000 | 330.86 |
1287014400000 | 328.0899 |
1287100800000 | 328.45 |
1287360000000 | 330.11 |
1287446400000 | 329.0899 |
1287532800000 | 327.74 |
1287619200000 | 329.49 |
1287705600000 | 330.98 |
1287964800000 | 333.86 |
1288051200000 | 332.69 |
1288137600000 | 329.11 |
1288224000000 | 329.25 |
1288310400000 | 328.0899 |
1288569600000 | 326.48 |
1288656000000 | 324.79 |
1288742400000 | 325.48 |
1288828800000 | 326.05 |
1288915200000 | 328.47 |
1289174400000 | 329.4 |
1289260800000 | 332.0299 |
1289347200000 | 330.79 |
1289433600000 | 330.8399 |
1289520000000 | 329.72 |
1289779200000 | 331.21 |
1289865600000 | 327.14 |
1289952000000 | 326.72 |
1290038400000 | 330.37 |
1290124800000 | 328.67 |
1290384000000 | 326.96 |
1290470400000 | 323.06 |
1290556800000 | 325.81 |
1290643200000 | 327.63 |
1290729600000 | 325.74 |
1290988800000 | 322.13 |
1291075200000 | 325.33 |
1291161600000 | 331.1 |
1291248000000 | 338.97 |
1291334400000 | 337.74 |
1291593600000 | 339.4 |
1291680000000 | 341.68 |
1291766400000 | 341.2799 |
1291852800000 | 341.76 |
1291939200000 | 340.25 |
1292198400000 | 340.46 |
1292284800000 | 341.58 |
1292371200000 | 343.15 |
1292457600000 | 343.55 |
1292544000000 | 344.26 |
1292803200000 | 340.51 |
1292889600000 | 341.71 |
1292976000000 | 343.82 |
1293062400000 | 344.32 |
1293148800000 | 343.86 |
1293408000000 | 341.36 |
1293494400000 | 340.86 |
1293580800000 | 341.51 |
1293667200000 | 340.5299 |
1293753600000 | 339 |
1294012800000 | 340.86 |
1294099200000 | 340.92 |
1294185600000 | 342.79 |
1294272000000 | 345.15 |
1294358400000 | 345.32 |
1294617600000 | 340.92 |
1294704000000 | 347.4 |
1294790400000 | 353.99 |
1294876800000 | 350.06 |
1294963200000 | 349.68 |
1295222400000 | 350.75 |
1295308800000 | 350.2799 |
1295395200000 | 349.91 |
1295481600000 | 346.35 |
1295568000000 | 348.27 |
1295827200000 | 344.95 |
1295913600000 | 345.68 |
1296000000000 | 347.79 |
1296086400000 | 347.18 |
1296172800000 | 343.44 |
1296432000000 | 342.64 |
1296518400000 | 349.89 |
1296604800000 | 350.46 |
1296691200000 | 351.15 |
1296777600000 | 352.61 |
1297036800000 | 353.73 |
1297123200000 | 351.05 |
1297209600000 | 349.73 |
1297296000000 | 343.3399 |
1297382400000 | 345.04 |
1297641600000 | 345.83 |
1297728000000 | 344.02 |
1297814400000 | 345.47 |
1297900800000 | 346.3 |
1297987200000 | 349.13 |
1298246400000 | 343.6 |
1298332800000 | 337.52 |
1298419200000 | 335.96 |
1298505600000 | 331.17 |
1298592000000 | 335.71 |
1298851200000 | 337.11 |
1298937600000 | 333.63 |
1299024000000 | 333.75 |
1299110400000 | 335.98 |
1299196800000 | 335.36 |
1299456000000 | 335.17 |
1299542400000 | 333.87 |
1299628800000 | 335.14 |
1299715200000 | 333.87 |
1299801600000 | 333.86 |
1300060800000 | 337.56 |
1300147200000 | 328.47 |
1300233600000 | 327.98 |
1300320000000 | 329.74 |
1300406400000 | 330.07 |
1300665600000 | 333.25 |
1300752000000 | 333.24 |
1300838400000 | 333.27 |
1300924800000 | 336.44 |
1301011200000 | 339.7799 |
1301270400000 | 340.61 |
1301356800000 | 337.42 |
1301443200000 | 337.6 |
1301529600000 | 336.61 |
1301616000000 | 339.42 |
1301875200000 | 337.5899 |
1301961600000 | 338.12 |
1302048000000 | 341.4 |
1302134400000 | 343.6 |
1302220800000 | 340.2 |
1302480000000 | 336.49 |
1302566400000 | 333.41 |
1302652800000 | 336.69 |
1302739200000 | 332.56 |
1302825600000 | 332.33 |
1303084800000 | 324.13 |
1303171200000 | 327.74 |
1303257600000 | 326.98 |
1303344000000 | 328.31 |
1303776000000 | 328.63 |
1303862400000 | 325.95 |
1303948800000 | 325.1 |
1304035200000 | 327.77 |
1304294400000 | 327.02 |
1304380800000 | 323.46 |
1304467200000 | 318.81 |
1304553600000 | 318.89 |
1304640000000 | 320.83 |
1304899200000 | 320.38 |
1304985600000 | 321.35 |
1305072000000 | 321.71 |
1305158400000 | 318.85 |
1305244800000 | 317.9 |
1305504000000 | 316.23 |
1305590400000 | 314.46 |
1305676800000 | 313.04 |
1305763200000 | 314.8 |
1305849600000 | 312.23 |
1306108800000 | 307.35 |
1306195200000 | 309.58 |
1306281600000 | 309.38 |
1306368000000 | 310.29 |
1306454400000 | 308.66 |
1306713600000 | 307.08 |
1306800000000 | 312.7 |
1306886400000 | 311.58 |
1306972800000 | 309.77 |
1307059200000 | 311.8399 |
1307318400000 | 310.74 |
1307404800000 | 311.25 |
1307491200000 | 309.21 |
1307577600000 | 311.43 |
1307664000000 | 311.12 |
1307923200000 | 311.19 |
1308009600000 | 312.76 |
1308096000000 | 311.85 |
1308182400000 | 310.23 |
1308268800000 | 318.47 |
1308528000000 | 313.41 |
1308614400000 | 317.71 |
1308700800000 | 315.5299 |
1308787200000 | 311.54 |
1308873600000 | 311.9 |
1309132800000 | 309.95 |
1309219200000 | 311.75 |
1309305600000 | 313.67 |
1309392000000 | 315.3399 |
1309478400000 | 321.04 |
1309737600000 | 321.9 |
1309824000000 | 321.05 |
1309910400000 | 318.89 |
1309996800000 | 322.44 |
1310083200000 | 320.66 |
1310342400000 | 315.96 |
1310428800000 | 314.51 |
1310515200000 | 313.69 |
1310601600000 | 312.01 |
1310688000000 | 311.37 |
1310947200000 | 308.3 |
1311033600000 | 309.37 |
1311120000000 | 310.55 |
1311206400000 | 312.41 |
1311292800000 | 318.7799 |
1311552000000 | 316.99 |
1311638400000 | 313.91 |
1311724800000 | 313.33 |
1311811200000 | 313.98 |
1311897600000 | 312.3399 |
1312156800000 | 311.8 |
1312243200000 | 306.19 |
1312329600000 | 296.96 |
1312416000000 | 291.47 |
1312502400000 | 281.51 |
1312761600000 | 261.77 |
1312848000000 | 254.97 |
1312934400000 | 249.47 |
1313020800000 | 249.09 |
1313107200000 | 254.87 |
1313366400000 | 259.35 |
1313452800000 | 262.0899 |
1313539200000 | 264.02 |
1313625600000 | 253.06 |
1313712000000 | 249.77 |
1313971200000 | 249.62 |
1314057600000 | 247.37 |
1314144000000 | 246.12 |
1314230400000 | 245.72 |
1314316800000 | 244.62 |
1314576000000 | 258.33 |
1314662400000 | 256.51 |
1314748800000 | 257.55 |
1314835200000 | 258.3 |
1314921600000 | 253.17 |
1315180800000 | 245.01 |
1315267200000 | 246.07 |
1315353600000 | 256.72 |
1315440000000 | 254.66 |
1315526400000 | 250.65 |
1315785600000 | 242.22 |
1315872000000 | 242.82 |
1315958400000 | 243.51 |
1316044800000 | 245.41 |
1316131200000 | 248.9 |
1316390400000 | 244.16 |
1316476800000 | 247.55 |
1316563200000 | 246.97 |
1316649600000 | 234.92 |
1316736000000 | 227.79 |
1316995200000 | 225.81 |
1317081600000 | 232.12 |
1317168000000 | 233.29 |
1317254400000 | 234.21 |
1317340800000 | 234.2 |
1317600000000 | 230.57 |
1317686400000 | 220.41 |
1317772800000 | 224.38 |
1317859200000 | 225.76 |
1317945600000 | 227.59 |
1318204800000 | 230.01 |
1318291200000 | 227.62 |
1318377600000 | 234.08 |
1318464000000 | 232.93 |
1318550400000 | 234.67 |
1318809600000 | 231.59 |
1318896000000 | 231.58 |
1318982400000 | 230.73 |
1319068800000 | 228.63 |
1319155200000 | 234.97 |
1319414400000 | 235.96 |
1319500800000 | 237.16 |
1319587200000 | 239.24 |
1319673600000 | 244.89 |
1319760000000 | 245.11 |
1320019200000 | 241.77 |
1320105600000 | 233.2 |
1320192000000 | 233.69 |
1320278400000 | 236.54 |
1320364800000 | 234.96 |
1320624000000 | 235.92 |
1320710400000 | 238.63 |
1320796800000 | 235.16 |
1320883200000 | 233.13 |
1320969600000 | 234.16 |
1321228800000 | 235.23 |
1321315200000 | 233.06 |
1321401600000 | 231.42 |
1321488000000 | 231.57 |
1321574400000 | 228.03 |
1321833600000 | 220.71 |
1321920000000 | 219.92 |
1322006400000 | 216.88 |
1322092800000 | 216.1 |
1322179200000 | 216.62 |
1322438400000 | 220.68 |
1322524800000 | 220.16 |
1322611200000 | 227.81 |
1322697600000 | 226.38 |
1322784000000 | 229.17 |
1323043200000 | 230.44 |
1323129600000 | 226.83 |
1323216000000 | 227.15 |
1323302400000 | 224.75 |
1323388800000 | 222.42 |
1323648000000 | 217.5 |
1323734400000 | 217.94 |
1323820800000 | 215.98 |
1323907200000 | 217.17 |
1323993600000 | 216.2 |
1324252800000 | 214.36 |
1324339200000 | 218.52 |
1324425600000 | 218.64 |
1324512000000 | 217.69 |
1324598400000 | 218.71 |
1324944000000 | 219.27 |
1325030400000 | 218 |
1325116800000 | 218.67 |
1325203200000 | 218.51 |
1325462400000 | 218.16 |
1325548800000 | 220.56 |
1325635200000 | 219.13 |
1325721600000 | 218.17 |
1325808000000 | 218.78 |
1326067200000 | 218.76 |
1326153600000 | 221.38 |
1326240000000 | 221.97 |
1326326400000 | 224.22 |
1326412800000 | 225.11 |
1326672000000 | 227.46 |
1326758400000 | 230.22 |
1326844800000 | 233.27 |
1326931200000 | 235.75 |
1327017600000 | 237.06 |
1327276800000 | 241.47 |
1327363200000 | 237.96 |
1327449600000 | 240.73 |
1327536000000 | 248.15 |
1327622400000 | 247.16 |
1327881600000 | 246.88 |
1327968000000 | 252.77 |
1328054400000 | 257.04 |
1328140800000 | 257.44 |
1328227200000 | 257.7799 |
1328486400000 | 261.26 |
1328572800000 | 261.07 |
1328659200000 | 263.02 |
1328745600000 | 260.27 |
1328832000000 | 256 |
1329091200000 | 260.95 |
1329177600000 | 259.32 |
1329264000000 | 258.4 |
1329350400000 | 257.4 |
1329436800000 | 262.15 |
1329696000000 | 262.5299 |
1329782400000 | 260.15 |
1329868800000 | 255.33 |
1329955200000 | 253.11 |
1330041600000 | 255.58 |
1330300800000 | 254.02 |
1330387200000 | 254.74 |
1330473600000 | 257.85 |
1330560000000 | 257.0299 |
1330646400000 | 258.29 |
1330905600000 | 254.99 |
1330992000000 | 250.8 |
1331078400000 | 250.55 |
1331164800000 | 253.98 |
1331251200000 | 254.67 |
1331510400000 | 253.12 |
1331596800000 | 255.01 |
1331683200000 | 258.22 |
1331769600000 | 260.04 |
1331856000000 | 261.65 |
1332115200000 | 261.54 |
1332201600000 | 258.44 |
1332288000000 | 256.99 |
1332374400000 | 253.63 |
1332460800000 | 255.9 |
1332720000000 | 259.75 |
1332806400000 | 258.52 |
1332892800000 | 254.92 |
1332979200000 | 251.46 |
1333065600000 | 253.93 |
1333324800000 | 254.11 |
1333411200000 | 255.24 |
1333497600000 | 252.51 |
1333584000000 | 252.98 |
1334016000000 | 249.12 |
1334102400000 | 249.73 |
1334188800000 | 250.71 |
1334275200000 | 250.51 |
1334534400000 | 249.3 |
1334620800000 | 250.74 |
1334707200000 | 250.75 |
1334793600000 | 249.67 |
1334880000000 | 248.98 |
1335139200000 | 245.28 |
1335225600000 | 245.93 |
1335312000000 | 248.71 |
1335398400000 | 248.23 |
1335484800000 | 248.69 |
1335744000000 | 249.53 |
1335830400000 | 250.16 |
1335916800000 | 247.43 |
1336003200000 | 246.15 |
1336089600000 | 243.37 |
1336348800000 | 241.16 |
1336435200000 | 237.71 |
1336521600000 | 234.86 |
1336608000000 | 238.36 |
1336694400000 | 235.53 |
1336953600000 | 228.83 |
1337040000000 | 226.63 |
1337126400000 | 225.31 |
1337212800000 | 219.6 |
1337299200000 | 219.32 |
1337558400000 | 220.21 |
1337644800000 | 221.61 |
1337731200000 | 215.09 |
1337817600000 | 214.85 |
1337904000000 | 214.98 |
1338163200000 | 217.16 |
1338249600000 | 219.97 |
1338336000000 | 215.01 |
1338422400000 | 215.16 |
1338508800000 | 211.14 |
1338768000000 | 211.55 |
1338854400000 | 210.45 |
1338940800000 | 214.02 |
1339027200000 | 216.97 |
1339113600000 | 218.04 |
1339372800000 | 218.25 |
1339459200000 | 218.98 |
1339545600000 | 220.77 |
1339632000000 | 222.81 |
1339718400000 | 225.98 |
1339977600000 | 227.74 |
1340064000000 | 231.66 |
1340150400000 | 230.37 |
1340236800000 | 229.92 |
1340323200000 | 228.62 |
1340582400000 | 225.13 |
1340668800000 | 227.53 |
1340755200000 | 229.29 |
1340841600000 | 227.13 |
1340928000000 | 234.26 |
1341187200000 | 235.28 |
1341273600000 | 238.9 |
1341360000000 | 240.05 |
1341446400000 | 239.23 |
1341532800000 | 238.05 |
1341792000000 | 237.18 |
1341878400000 | 238.92 |
1341964800000 | 238.86 |
1342051200000 | 236.1 |
1342137600000 | 239.39 |
1342396800000 | 240.11 |
1342483200000 | 240.64 |
1342569600000 | 241.79 |
1342656000000 | 243.41 |
1342742400000 | 242.36 |
1343001600000 | 234.31 |
1343088000000 | 234.36 |
1343174400000 | 234.22 |
1343260800000 | 236.94 |
1343347200000 | 239.74 |
1343606400000 | 243.43 |
1343692800000 | 242.77 |
1343779200000 | 243.6 |
1343865600000 | 242.19 |
1343952000000 | 246.04 |
1344211200000 | 248.67 |
1344297600000 | 248.14 |
1344384000000 | 249.82 |
1344470400000 | 251.78 |
1344556800000 | 250.99 |
1344816000000 | 249.8 |
1344902400000 | 249.62 |
1344988800000 | 250.07 |
1345075200000 | 250.23 |
1345161600000 | 250.64 |
1345420800000 | 249 |
1345507200000 | 250.57 |
1345593600000 | 248.08 |
1345680000000 | 246.96 |
1345766400000 | 246.99 |
1346025600000 | 247.99 |
1346112000000 | 245.53 |
1346198400000 | 243.37 |
1346284800000 | 240.45 |
1346371200000 | 243.6 |
1346630400000 | 244.19 |
1346716800000 | 244.06 |
1346803200000 | 244.53 |
1346889600000 | 248.28 |
1346976000000 | 251.15 |
1347235200000 | 253.61 |
1347321600000 | 254.24 |
1347408000000 | 256.04 |
1347494400000 | 253.42 |
1347580800000 | 260.51 |
1347840000000 | 259.7 |
1347926400000 | 259.37 |
1348012800000 | 256.32 |
1348099200000 | 255.32 |
1348185600000 | 255.76 |
1348444800000 | 254.57 |
1348531200000 | 255.63 |
1348617600000 | 252.85 |
1348704000000 | 254.39 |
1348790400000 | 253.81 |
1349049600000 | 256.5299 |
1349136000000 | 257.14 |
1349222400000 | 255.87 |
1349308800000 | 255.17 |
1349395200000 | 257.6 |
1349654400000 | 255.62 |
1349740800000 | 256.8 |
1349827200000 | 256.08 |
1349913600000 | 256.46 |
1350000000000 | 256.94 |
1350259200000 | 257.4 |
1350345600000 | 260.21 |
1350432000000 | 260.06 |
1350518400000 | 259.33 |
1350604800000 | 258.67 |
1350864000000 | 258.06 |
1350950400000 | 255.43 |
1351036800000 | 254.74 |
1351123200000 | 255.85 |
1351209600000 | 255.43 |
1351468800000 | 254.97 |
1351555200000 | 256.47 |
1351641600000 | 257.2799 |
1351728000000 | 258.0899 |
1351814400000 | 258.4 |
1352073600000 | 259.96 |
1352160000000 | 260.1 |
1352246400000 | 258.19 |
1352332800000 | 258.2799 |
1352419200000 | 257.4 |
1352678400000 | 257.3 |
1352764800000 | 256.16 |
1352851200000 | 256.1 |
1352937600000 | 256.56 |
1353024000000 | 256.26 |
1353283200000 | 258.41 |
1353369600000 | 259.3399 |
1353456000000 | 259.46 |
1353542400000 | 258.57 |
1353628800000 | 260.04 |
1353888000000 | 261.2 |
1353974400000 | 262.5 |
1354060800000 | 261.85 |
1354147200000 | 263.83 |
1354233600000 | 264.13 |
1354492800000 | 265.43 |
1354579200000 | 265.61 |
1354665600000 | 266.27 |
1354752000000 | 267.39 |
1354838400000 | 267.51 |
1355097600000 | 270.14 |
1355184000000 | 272 |
1355270400000 | 272.94 |
1355356800000 | 270.83 |
1355443200000 | 270.92 |
1355702400000 | 270.65 |
1355788800000 | 271.73 |
1355875200000 | 272.63 |
1355961600000 | 273.74 |
1356048000000 | 272.99 |
1356307200000 | 273.01 |
1356566400000 | 275.89 |
1356652800000 | 275.65 |
1356912000000 | 276.27 |
1357084800000 | 280.94 |
1357171200000 | 282.37 |
1357257600000 | 281.98 |
1357516800000 | 282.24 |
1357603200000 | 282.8399 |
1357689600000 | 285.8 |
1357776000000 | 284.22 |
1357862400000 | 282.3 |
1358121600000 | 284.36 |
1358208000000 | 284.22 |
1358294400000 | 287.88 |
1358380800000 | 289.13 |
1358467200000 | 289.89 |
1358726400000 | 290.61 |
1358812800000 | 290.26 |
1358899200000 | 291.58 |
1358985600000 | 290.24 |
1359072000000 | 289.08 |
1359331200000 | 285.81 |
1359417600000 | 287.2 |
1359504000000 | 282.5 |
1359590400000 | 283.16 |
1359676800000 | 285.86 |
1359936000000 | 285.92 |
1360022400000 | 287.45 |
1360108800000 | 285.41 |
1360195200000 | 284.49 |
1360281600000 | 285.4 |
1360540800000 | 283.73 |
1360627200000 | 281.51 |
1360713600000 | 283.88 |
1360800000000 | 283.3399 |
1360886400000 | 284.73 |
1361145600000 | 283.43 |
1361232000000 | 284.76 |
1361318400000 | 283.54 |
1361404800000 | 279.86 |
1361491200000 | 279.69 |
1361750400000 | 280.95 |
1361836800000 | 280.1 |
1361923200000 | 282.17 |
1362009600000 | 285.43 |
1362096000000 | 287.52 |
1362355200000 | 286.56 |
1362441600000 | 289.75 |
1362528000000 | 290.5 |
1362614400000 | 288.86 |
1362700800000 | 291.96 |
1362960000000 | 289.69 |
1363046400000 | 290.85 |
1363132800000 | 290.35 |
1363219200000 | 289.22 |
1363305600000 | 288.68 |
1363564800000 | 287.51 |
1363651200000 | 286.21 |
1363737600000 | 286.06 |
1363824000000 | 284.49 |
1363910400000 | 281.66 |
1364169600000 | 282.22 |
1364256000000 | 281.7 |
1364342400000 | 282.76 |
1364428800000 | 283.7 |
1364860800000 | 285.62 |
1364947200000 | 281.13 |
1365033600000 | 279.58 |
1365120000000 | 276.93 |
1365379200000 | 278.47 |
1365465600000 | 279.98 |
1365552000000 | 280.88 |
1365638400000 | 281.82 |
1365724800000 | 281.24 |
1365984000000 | 278.7799 |
1366070400000 | 276.95 |
1366156800000 | 276.26 |
1366243200000 | 271.8399 |
1366329600000 | 272.76 |
1366588800000 | 272.5299 |
1366675200000 | 272.82 |
1366761600000 | 275.18 |
1366848000000 | 276.45 |
1366934400000 | 276.13 |
1367193600000 | 279.18 |
1367280000000 | 279.74 |
1367366400000 | 279.22 |
1367452800000 | 281.91 |
1367539200000 | 282.3399 |
1367798400000 | 284.17 |
1367884800000 | 284.65 |
1367971200000 | 286.62 |
1368057600000 | 288.73 |
1368144000000 | 288.0299 |
1368403200000 | 288.29 |
1368489600000 | 291.5899 |
1368576000000 | 294.44 |
1368662400000 | 293.5 |
1368748800000 | 295.11 |
1369008000000 | 294.85 |
1369094400000 | 293.41 |
1369180800000 | 295.41 |
1369267200000 | 289.65 |
1369353600000 | 291.39 |
1369612800000 | 294.23 |
1369699200000 | 296.17 |
1369785600000 | 289.02 |
1369872000000 | 285.7 |
1369958400000 | 285.2 |
1370217600000 | 274.88 |
1370304000000 | 279.82 |
1370390400000 | 277.65 |
1370476800000 | 270.75 |
1370563200000 | 279.42 |
1370822400000 | 274.86 |
1370908800000 | 270.75 |
1370995200000 | 271.82 |
1371081600000 | 272.24 |
1371168000000 | 277.61 |
1371427200000 | 276.13 |
1371513600000 | 273.18 |
1371600000000 | 272.19 |
1371686400000 | 259.8399 |
1371772800000 | 255.5 |
1372032000000 | 254.1 |
1372118400000 | 256.82 |
1372204800000 | 259.16 |
1372291200000 | 260.16 |
1372377600000 | 263.24 |
1372636800000 | 265.26 |
1372723200000 | 266.7799 |
1372809600000 | 264.68 |
1372896000000 | 269.5299 |
1372982400000 | 266.88 |
1373241600000 | 266.07 |
1373328000000 | 268.12 |
1373414400000 | 268.2 |
1373500800000 | 268.89 |
1373587200000 | 271.29 |
1373846400000 | 274.39 |
1373932800000 | 275.51 |
1374019200000 | 278.02 |
1374105600000 | 276.46 |
1374192000000 | 273.73 |
1374451200000 | 273.3399 |
1374537600000 | 274.47 |
1374624000000 | 274.37 |
1374710400000 | 272.23 |
1374796800000 | 270.06 |
1375056000000 | 271.35 |
1375142400000 | 271.66 |
1375228800000 | 269.71 |
1375315200000 | 272.06 |
1375401600000 | 275.81 |
1375660800000 | 277.08 |
1375747200000 | 275.21 |
1375833600000 | 275.97 |
1375920000000 | 279.79 |
1376006400000 | 280.56 |
1376265600000 | 282.19 |
1376352000000 | 282.11 |
1376438400000 | 283.88 |
1376524800000 | 280.16 |
1376611200000 | 279.16 |
1376870400000 | 275.61 |
1376956800000 | 272.27 |
1377043200000 | 269.46 |
1377129600000 | 270.6 |
1377216000000 | 271.42 |
1377475200000 | 270.39 |
1377561600000 | 260.21 |
1377648000000 | 256.97 |
1377734400000 | 259.97 |
1377820800000 | 259.93 |
1378080000000 | 264 |
1378166400000 | 261.14 |
1378252800000 | 259.82 |
1378339200000 | 257.2 |
1378425600000 | 258.17 |
1378684800000 | 263.71 |
1378771200000 | 270.33 |
1378857600000 | 271.97 |
1378944000000 | 273.06 |
1379030400000 | 271.79 |
1379289600000 | 274.24 |
1379376000000 | 275.3 |
1379462400000 | 273.97 |
1379548800000 | 279.72 |
1379635200000 | 276.33 |
1379894400000 | 275.5 |
1379980800000 | 276.15 |
1380067200000 | 277.23 |
1380153600000 | 276.98 |
1380240000000 | 275.58 |
1380499200000 | 274.55 |
1380585600000 | 278.87 |
1380672000000 | 276.65 |
1380758400000 | 278.33 |
1380844800000 | 278.41 |
1381104000000 | 279.5299 |
1381190400000 | 280.47 |
1381276800000 | 279.0299 |
1381363200000 | 283.95 |
1381449600000 | 284.29 |
1381708800000 | 285.25 |
1381795200000 | 287.8 |
1381881600000 | 290.24 |
1381968000000 | 288.76 |
1382054400000 | 290.35 |
1382313600000 | 295.61 |
1382400000000 | 296.76 |
1382486400000 | 291.98 |
1382572800000 | 293.42 |
1382659200000 | 292.2 |
1382918400000 | 291.82 |
1383004800000 | 291.23 |
1383091200000 | 290.73 |
1383177600000 | 290.16 |
1383264000000 | 289.3399 |
1383523200000 | 290.16 |
1383609600000 | 286.6 |
1383696000000 | 288.9 |
1383782400000 | 288.48 |
1383868800000 | 285.22 |
1384128000000 | 281.7799 |
1384214400000 | 279.85 |
1384300800000 | 277.8 |
1384387200000 | 281.72 |
1384473600000 | 283.22 |
1384732800000 | 286.91 |
1384819200000 | 286.0299 |
1384905600000 | 287.14 |
1384992000000 | 284.97 |
1385078400000 | 287.29 |
1385337600000 | 289.52 |
1385424000000 | 286.41 |
1385510400000 | 285.73 |
1385596800000 | 285.64 |
1385683200000 | 287.16 |
1385942400000 | 285.04 |
1386028800000 | 280.8399 |
1386115200000 | 280.0299 |
1386201600000 | 277.8399 |
1386288000000 | 278.92 |
1386547200000 | 278.96 |
1386633600000 | 278.43 |
1386720000000 | 276.97 |
1386806400000 | 274.42 |
1386892800000 | 274.52 |
1387152000000 | 276.11 |
1387238400000 | 271.8399 |
1387324800000 | 271.52 |
1387411200000 | 269.93 |
1387497600000 | 269.49 |
1387756800000 | 269.77 |
1387843200000 | 271.71 |
1388102400000 | 267.61 |
1388361600000 | 271.04 |
1388448000000 | 270.49 |
1388620800000 | 272.93 |
1388707200000 | 271.61 |
1388966400000 | 271.3399 |
1389052800000 | 272.33 |
1389139200000 | 273.38 |
1389225600000 | 273.19 |
1389312000000 | 275.97 |
1389571200000 | 277.98 |
1389657600000 | 276.42 |
1389744000000 | 278.0299 |
1389830400000 | 275.14 |
1389916800000 | 273.15 |
1390176000000 | 271.6 |
1390262400000 | 271.91 |
1390348800000 | 273.63 |
1390435200000 | 270.7 |
1390521600000 | 263.97 |
1390780800000 | 260.75 |
1390867200000 | 261.69 |
1390953600000 | 258.56 |
1391040000000 | 261.33 |
1391126400000 | 260.29 |
1391385600000 | 260.29 |
1391472000000 | 261.37 |
1391558400000 | 264.52 |
1391644800000 | 268.62 |
1391731200000 | 268.8 |
1391990400000 | 268.96 |
1392076800000 | 269.97 |
1392163200000 | 273.3 |
1392249600000 | 270.36 |
1392336000000 | 271.99 |
1392595200000 | 272.6 |
1392681600000 | 270.3 |
1392768000000 | 267.99 |
1392854400000 | 267.66 |
1392940800000 | 269.26 |
1393200000000 | 269.14 |
1393286400000 | 267.62 |
1393372800000 | 265.75 |
1393459200000 | 264.64 |
1393545600000 | 267.52 |
1393804800000 | 254.15 |
1393891200000 | 261.44 |
1393977600000 | 260.92 |
1394064000000 | 261.62 |
1394150400000 | 258.6 |
1394409600000 | 255.16 |
1394496000000 | 256.42 |
1394582400000 | 253.5 |
1394668800000 | 251.4 |
1394755200000 | 247.89 |
1395014400000 | 255.94 |
1395100800000 | 258.23 |
1395187200000 | 259.06 |
1395273600000 | 259.75 |
1395360000000 | 257.0899 |
1395619200000 | 257.39 |
1395705600000 | 259.75 |
1395792000000 | 264.2799 |
1395878400000 | 263.57 |
1395964800000 | 265.96 |
1396224000000 | 270.7 |
1396310400000 | 271.8 |
1396396800000 | 272.65 |
1396483200000 | 272.73 |
1396569600000 | 274 |
1396828800000 | 271.72 |
1396915200000 | 273.47 |
1397001600000 | 271.35 |
1397088000000 | 273.88 |
1397174400000 | 269.46 |
1397433600000 | 267.16 |
1397520000000 | 262.58 |
1397606400000 | 263.55 |
1397692800000 | 267.97 |
1398124800000 | 270.23 |
1398211200000 | 267.69 |
1398297600000 | 266.9 |
1398384000000 | 263.7 |
1398643200000 | 264.08 |
1398729600000 | 265.93 |
1398816000000 | 268.43 |
1398902400000 | 268.98 |
1398988800000 | 269.2799 |
1399248000000 | 267.43 |
1399334400000 | 268.02 |
1399420800000 | 270.38 |
1399507200000 | 271.62 |
1399593600000 | 268.98 |
1399852800000 | 270 |
1399939200000 | 271.86 |
1400025600000 | 273.48 |
1400112000000 | 268.37 |
1400198400000 | 267.36 |
1400457600000 | 267.44 |
1400544000000 | 270.25 |
1400630400000 | 273.74 |
1400716800000 | 278.15 |
1400803200000 | 281.05 |
1401062400000 | 283.63 |
1401148800000 | 281.38 |
1401235200000 | 282.11 |
1401321600000 | 285.12 |
1401408000000 | 285.4 |
1401667200000 | 287.06 |
1401753600000 | 285.2 |
1401840000000 | 285.2 |
1401926400000 | 289.5 |
1402012800000 | 295.04 |
1402272000000 | 294.9 |
1402358400000 | 296.64 |
1402444800000 | 291.17 |
1402531200000 | 291.2799 |
1402617600000 | 287.2 |
1402876800000 | 285.37 |
1402963200000 | 286.24 |
1403049600000 | 288.72 |
1403136000000 | 289.87 |
1403222400000 | 288.93 |
1403481600000 | 288.13 |
1403568000000 | 287.66 |
1403654400000 | 283.91 |
1403740800000 | 283.75 |
1403827200000 | 282.41 |
1404086400000 | 283 |
1404172800000 | 281.63 |
1404259200000 | 284.04 |
1404345600000 | 286.1 |
1404432000000 | 284.19 |
1404691200000 | 285.54 |
1404777600000 | 281.4 |
1404864000000 | 280.43 |
1404950400000 | 277.36 |
1405036800000 | 279.33 |
1405296000000 | 280.97 |
1405382400000 | 281 |
1405468800000 | 283.61 |
1405555200000 | 281.94 |
1405641600000 | 278.92 |
1405900800000 | 277.02 |
1405987200000 | 279.8 |
1406073600000 | 281.24 |
1406160000000 | 282.46 |
1406246400000 | 284.77 |
1406505600000 | 283.3 |
1406592000000 | 281.88 |
1406678400000 | 280.04 |
1406764800000 | 275.64 |
1406851200000 | 275.43 |
1407110400000 | 275.45 |
1407196800000 | 271.41 |
1407283200000 | 266.15 |
1407369600000 | 265.76 |
1407456000000 | 263.74 |
1407715200000 | 267.55 |
1407801600000 | 269.12 |
1407888000000 | 270.38 |
1407974400000 | 272.42 |
1408060800000 | 271.33 |
1408320000000 | 271.89 |
1408406400000 | 275.51 |
1408492800000 | 276.2799 |
1408579200000 | 279.5 |
1408665600000 | 279.82 |
1408924800000 | 281.69 |
1409011200000 | 284.02 |
1409097600000 | 283.33 |
1409184000000 | 279.64 |
1409270400000 | 279.08 |
1409529600000 | 280.26 |
1409616000000 | 278.25 |
1409702400000 | 284.71 |
1409788800000 | 289.63 |
1409875200000 | 290.73 |
1410134400000 | 290.22 |
1410220800000 | 286.99 |
1410307200000 | 287.27 |
1410393600000 | 285.38 |
1410480000000 | 284.19 |
1410739200000 | 283.29 |
1410825600000 | 282.91 |
1410912000000 | 284.62 |
1410998400000 | 282.2 |
1411084800000 | 285.68 |
1411344000000 | 282.64 |
1411430400000 | 280.22 |
1411516800000 | 279.4 |
1411603200000 | 277.32 |
1411689600000 | 276.14 |
1411948800000 | 273.91 |
1412035200000 | 276.23 |
1412121600000 | 275.82 |
1412208000000 | 272.54 |
1412294400000 | 272.65 |
1412553600000 | 273.44 |
1412640000000 | 270.67 |
1412726400000 | 266.0899 |
1412812800000 | 269.75 |
1412899200000 | 264.87 |
1413158400000 | 265.7799 |
1413244800000 | 260.83 |
1413331200000 | 255 |
1413417600000 | 251.45 |
1413504000000 | 258.91 |
1413763200000 | 259.51 |
1413849600000 | 266.47 |
1413936000000 | 265.71 |
1414022400000 | 266.41 |
1414108800000 | 267.81 |
1414368000000 | 265.17 |
1414454400000 | 266.02 |
1414540800000 | 263.17 |
1414627200000 | 263.82 |
1414713600000 | 264.73 |
1414972800000 | 264.96 |
1415059200000 | 263.74 |
1415145600000 | 262.79 |
1415232000000 | 261.17 |
1415318400000 | 256.83 |
1415577600000 | 258 |
1415664000000 | 256.89 |
1415750400000 | 256.22 |
1415836800000 | 255.57 |
1415923200000 | 256.61 |
1416182400000 | 256.41 |
1416268800000 | 260.2 |
1416355200000 | 262.29 |
1416441600000 | 263.43 |
1416528000000 | 268.76 |
1416787200000 | 268.7 |
1416873600000 | 267.39 |
1416960000000 | 266.6 |
1417046400000 | 265.57 |
1417132800000 | 265.7 |
1417392000000 | 264.91 |
1417478400000 | 265.16 |
1417564800000 | 269.5299 |
1417651200000 | 265.77 |
1417737600000 | 268.82 |
1417996800000 | 266.77 |
1418083200000 | 254.44 |
1418169600000 | 253 |
1418256000000 | 247.09 |
1418342400000 | 244.38 |
1418601600000 | 240.45 |
1418688000000 | 230.32 |
1418774400000 | 236.68 |
1418860800000 | 241.13 |
1418947200000 | 241.05 |
1419206400000 | 246.14 |
1419292800000 | 245.86 |
1419379200000 | 245.35 |
1419811200000 | 242.34 |
1419897600000 | 242.81 |
1419984000000 | 241.46 |
1420156800000 | 243.92 |
1420416000000 | 242.59 |
1420502400000 | 242.83 |
1420588800000 | 243.37 |
1420675200000 | 246.26 |
1420761600000 | 244.79 |
1421020800000 | 245.71 |
1421107200000 | 247.93 |
1421193600000 | 246.99 |
1421280000000 | 243.91 |
1421366400000 | 241.98 |
1421625600000 | 240.54 |
1421712000000 | 241.21 |
1421798400000 | 242.77 |
1421884800000 | 248.76 |
1421971200000 | 254.49 |
1422230400000 | 249.21 |
1422316800000 | 243.79 |
1422403200000 | 235.6 |
1422489600000 | 235.93 |
1422576000000 | 236.16 |
1422835200000 | 238.41 |
1422921600000 | 245.6 |
1423008000000 | 244.72 |
1423094400000 | 242.54 |
1423180800000 | 242.01 |
1423440000000 | 239.08 |
1423526400000 | 241.34 |
1423612800000 | 239.41 |
1423699200000 | 247.18 |
1423785600000 | 253.69 |
1424044800000 | 250.92 |
1424131200000 | 246.78 |
1424217600000 | 250.39 |
1424304000000 | 251.81 |
1424390400000 | 251.37 |
1424649600000 | 251.47 |
1424736000000 | 257.81 |
1424822400000 | 254.48 |
1424908800000 | 254.97 |
1424995200000 | 251.59 |
1425254400000 | 248.41 |
1425340800000 | 248.03 |
1425427200000 | 246.7 |
1425513600000 | 248.58 |
1425600000000 | 249.52 |
1425859200000 | 248.28 |
1425945600000 | 243.48 |
1426032000000 | 246.09 |
1426118400000 | 246.5 |
1426204800000 | 241.64 |
1426464000000 | 241.63 |
1426550400000 | 244.52 |
1426636800000 | 243.18 |
1426723200000 | 246.43 |
1426809600000 | 248.48 |
1427068800000 | 251.72 |
1427155200000 | 252.69 |
1427241600000 | 253.99 |
1427328000000 | 249.33 |
1427414400000 | 247.32 |
1427673600000 | 250.17 |
1427760000000 | 250.38 |
1427846400000 | 250.71 |
1427932800000 | 252.1 |
1428364800000 | 256.51 |
1428451200000 | 258.97 |
1428537600000 | 260.57 |
1428624000000 | 263.23 |
1428883200000 | 264.21 |
1428969600000 | 261.88 |
1429056000000 | 262.16 |
1429142400000 | 263.01 |
1429228800000 | 256.65 |
1429488000000 | 259.48 |
1429574400000 | 260.65 |
1429660800000 | 261.46 |
1429747200000 | 263.1 |
1429833600000 | 264.42 |
1430092800000 | 268.8399 |
1430179200000 | 267.99 |
1430265600000 | 263.95 |
1430352000000 | 263.61 |
1430438400000 | 262.22 |
1430697600000 | 263.92 |
1430784000000 | 262.8 |
1430870400000 | 263.23 |
1430956800000 | 264.61 |
1431043200000 | 265.64 |
1431302400000 | 263.86 |
1431388800000 | 264.97 |
1431475200000 | 266.47 |
1431561600000 | 267.0899 |
1431648000000 | 267.67 |
1431907200000 | 268.22 |
1431993600000 | 270.04 |
1432080000000 | 269.37 |
1432166400000 | 268.0899 |
1432252800000 | 267.85 |
1432512000000 | 264.99 |
1432598400000 | 263.44 |
1432684800000 | 267.04 |
1432771200000 | 264.88 |
1432857600000 | 264.56 |
1433116800000 | 262.05 |
1433203200000 | 258.37 |
1433289600000 | 258.08 |
1433376000000 | 256.52 |
1433462400000 | 253.34 |
1433721600000 | 247.16 |
1433808000000 | 247.81 |
1433894400000 | 250.46 |
1433980800000 | 254.81 |
1434067200000 | 248.41 |
1434326400000 | 245.97 |
1434412800000 | 244.22 |
1434499200000 | 242.76 |
1434585600000 | 242.96 |
1434672000000 | 243.03 |
1434931200000 | 249.01 |
1435017600000 | 253.06 |
1435104000000 | 251.58 |
1435190400000 | 250.95 |
1435276800000 | 252.93 |
1435536000000 | 249.03 |
1435622400000 | 251.3 |
1435708800000 | 251.02 |
1435795200000 | 251.74 |
1435881600000 | 249.62 |
1436140800000 | 248.81 |
1436227200000 | 246.06 |
1436313600000 | 243.8 |
1436400000000 | 246.67 |
1436486400000 | 249.27 |
1436745600000 | 253.18 |
1436832000000 | 254.95 |
1436918400000 | 255.12 |
1437004800000 | 258.38 |
1437091200000 | 258.3399 |
1437350400000 | 255.07 |
1437436800000 | 254.82 |
1437523200000 | 253.37 |
1437609600000 | 250.88 |
1437696000000 | 249.35 |
1437955200000 | 245.74 |
1438041600000 | 247.22 |
1438128000000 | 248.67 |
1438214400000 | 249.12 |
1438300800000 | 250.25 |
1438560000000 | 241.66 |
1438646400000 | 238.27 |
1438732800000 | 236.95 |
1438819200000 | 236.15 |
1438905600000 | 235.5 |
1439164800000 | 237.12 |
1439251200000 | 237.81 |
1439337600000 | 235.23 |
1439424000000 | 234.53 |
1439510400000 | 234.9 |
1439769600000 | 234.22 |
1439856000000 | 232.18 |
1439942400000 | 231.78 |
1440028800000 | 228.83 |
1440115200000 | 223.52 |
1440374400000 | 208.72 |
1440460800000 | 216.7 |
1440547200000 | 215.42 |
1440633600000 | 222.11 |
1440720000000 | 224.89 |
1440979200000 | 225.46 |
1441065600000 | 221.7 |
1441152000000 | 220.46 |
1441238400000 | 225.51 |
1441324800000 | 223.14 |
1441584000000 | 221.19 |
1441670400000 | 223.57 |
1441756800000 | 223.97 |
1441843200000 | 225.65 |
1441929600000 | 224.76 |
1442188800000 | 225.9 |
1442275200000 | 226.57 |
1442361600000 | 229.1 |
1442448000000 | 228.34 |
1442534400000 | 228.14 |
1442793600000 | 230.07 |
1442880000000 | 225.42 |
1442966400000 | 223.61 |
1443052800000 | 220.3 |
1443139200000 | 223.4 |
1443398400000 | 219.49 |
1443484800000 | 220.59 |
1443571200000 | 221.96 |
1443657600000 | 220.19 |
1443744000000 | 218.6 |
1444003200000 | 225.17 |
1444089600000 | 227.1 |
1444176000000 | 231.39 |
1444262400000 | 231.63 |
1444348800000 | 233.32 |
1444608000000 | 234.14 |
1444694400000 | 232.69 |
1444780800000 | 231.95 |
1444867200000 | 234.83 |
1444953600000 | 233.72 |
1445212800000 | 234.82 |
1445299200000 | 235.4 |
1445385600000 | 233.12 |
1445472000000 | 236.15 |
1445558400000 | 238.38 |
1445817600000 | 238.38 |
1445904000000 | 236.85 |
1445990400000 | 237.17 |
1446076800000 | 234.58 |
1446163200000 | 234.16 |
1446422400000 | 239.53 |
1446508800000 | 239.8 |
1446595200000 | 239.64 |
1446681600000 | 235.51 |
1446768000000 | 232.73 |
1447027200000 | 234.14 |
1447113600000 | 233.76 |
1447200000000 | 233.4 |
1447286400000 | 231.61 |
1447372800000 | 228.55 |
1447632000000 | 227.52 |
1447718400000 | 231.39 |
1447804800000 | 232.24 |
1447891200000 | 232.36 |
1447977600000 | 232.91 |
1448236800000 | 231.44 |
1448323200000 | 227.45 |
1448409600000 | 226.65 |
1448496000000 | 225.68 |
1448582400000 | 224.84 |
1448841600000 | 224.38 |
1448928000000 | 224.51 |
1449014400000 | 222.31 |
1449100800000 | 218.45 |
1449187200000 | 216.1 |
1449446400000 | 214.88 |
1449532800000 | 211.15 |
1449619200000 | 209.32 |
1449705600000 | 208.51 |
1449792000000 | 204.6699 |
1450051200000 | 203.06 |
1450137600000 | 206.35 |
1450224000000 | 209.37 |
1450310400000 | 214.94 |
1450396800000 | 215.39 |
1450656000000 | 216.17 |
1450742400000 | 215.76 |
1450828800000 | 219.06 |
1450915200000 | 218.58 |
1451260800000 | 218.32 |
1451347200000 | 219.27 |
1451433600000 | 217.09 |
1451520000000 | 217.53 |
1451865600000 | 213.23 |
1451952000000 | 214.62 |
1452038400000 | 212.75 |
1452124800000 | 210.04 |
1452211200000 | 207.49 |
1452470400000 | 206.05 |
1452556800000 | 208.1 |
1452643200000 | 208.48 |
1452729600000 | 205.15 |
1452816000000 | 199.38 |
1453075200000 | 194.97 |
1453161600000 | 197.69 |
1453248000000 | 191.6399 |
1453334400000 | 191.86 |
1453420800000 | 198.62 |
1453680000000 | 198.35 |
1453766400000 | 199.99 |
1453852800000 | 201.47 |
1453939200000 | 202.46 |
1454025600000 | 207.02 |
1454284800000 | 207.13 |
1454371200000 | 203.34 |
1454457600000 | 202.3899 |
1454544000000 | 204.1399 |
1454630400000 | 203.62 |
1454889600000 | 197.85 |
1454976000000 | 193.4 |
1455062400000 | 194.86 |
1455148800000 | 191.35 |
1455235200000 | 194.01 |
1455494400000 | 197.76 |
1455580800000 | 195.87 |
1455667200000 | 200.6399 |
1455753600000 | 202 |
1455840000000 | 199.19 |
1456099200000 | 204.12 |
1456185600000 | 204.31 |
1456272000000 | 201.4 |
1456358400000 | 204.58 |
1456444800000 | 206.81 |
1456704000000 | 207.98 |
1456790400000 | 209.36 |
1456876800000 | 212.52 |
1456963200000 | 213.88 |
1457049600000 | 214.85 |
1457308800000 | 216.47 |
1457395200000 | 215.21 |
1457481600000 | 216.37 |
1457568000000 | 215.84 |
1457654400000 | 217.69 |
1457913600000 | 218.38 |
1458000000000 | 217.57 |
1458086400000 | 218.28 |
1458172800000 | 221.77 |
1458259200000 | 222.88 |
1458518400000 | 222.98 |
1458604800000 | 222.18 |
1458691200000 | 220.99 |
1458777600000 | 221.25 |
1459209600000 | 223.05 |
1459296000000 | 225.06 |
1459382400000 | 226.39 |
1459468800000 | 225.03 |
1459728000000 | 226.48 |
1459814400000 | 222.52 |
1459900800000 | 220.53 |
1459987200000 | 220.45 |
1460073600000 | 223.16 |
1460332800000 | 224.29 |
1460419200000 | 223.85 |
1460505600000 | 227.55 |
1460592000000 | 227.65 |
1460678400000 | 228.53 |
1460937600000 | 229.33 |
1461024000000 | 230.77 |
1461110400000 | 230.5 |
1461196800000 | 231.54 |
1461283200000 | 230.75 |
1461542400000 | 228.17 |
1461628800000 | 227.92 |
1461715200000 | 226.51 |
1461801600000 | 227.94 |
1461888000000 | 226.68 |
1462147200000 | 224.9 |
1462233600000 | 221.53 |
1462320000000 | 219.16 |
1462406400000 | 219.02 |
1462492800000 | 218.64 |
1462752000000 | 219.12 |
1462838400000 | 219.71 |
1462924800000 | 219.44 |
1463011200000 | 220.3 |
1463097600000 | 220.3 |
1463356800000 | 221.25 |
1463443200000 | 221.34 |
1463529600000 | 220.81 |
1463616000000 | 218.64 |
1463702400000 | 220.97 |
1463961600000 | 221.57 |
1464048000000 | 224.65 |
1464134400000 | 225.86 |
1464220800000 | 224.7 |
1464307200000 | 224.5 |
1464566400000 | 225.54 |
1464652800000 | 224.1 |
1464739200000 | 221.39 |
1464825600000 | 220.91 |
1464912000000 | 224.66 |
1465171200000 | 225.17 |
1465257600000 | 228.28 |
1465344000000 | 229.07 |
1465430400000 | 225.67 |
1465516800000 | 221.98 |
1465776000000 | 218.5 |
1465862400000 | 216.5 |
1465948800000 | 217.66 |
1466035200000 | 214 |
1466121600000 | 217.21 |
1466380800000 | 221.92 |
1466467200000 | 223.26 |
1466553600000 | 224.79 |
1466640000000 | 226.82 |
1466726400000 | 215.82 |
1466985600000 | 214.17 |
1467072000000 | 218.06 |
1467158400000 | 220.91 |
1467244800000 | 220.69 |
1467331200000 | 221.11 |
1467590400000 | 221.52 |
1467676800000 | 220.37 |
1467763200000 | 219.26 |
1467849600000 | 221.48 |
1467936000000 | 222.87 |
1468195200000 | 225.89 |
1468281600000 | 227.67 |
1468368000000 | 228.27 |
1468454400000 | 231.09 |
1468540800000 | 231.02 |
1468800000000 | 227.5 |
1468886400000 | 227.99 |
1468972800000 | 227.77 |
1469059200000 | 225.49 |
1469145600000 | 226.23 |
1469404800000 | 228.76 |
1469491200000 | 227.49 |
1469577600000 | 228.53 |
1469664000000 | 228.13 |
1469750400000 | 227.64 |
1470009600000 | 228.82 |
1470096000000 | 228.38 |
1470182400000 | 226.35 |
1470268800000 | 228.3 |
1470355200000 | 229.43 |
1470614400000 | 232.4 |
1470700800000 | 234.46 |
1470787200000 | 234.63 |
1470873600000 | 235.88 |
1470960000000 | 235.75 |
1471219200000 | 236.65 |
1471305600000 | 235.88 |
1471392000000 | 233.68 |
1471478400000 | 233.95 |
1471564800000 | 232.64 |
1471824000000 | 232.23 |
1471910400000 | 233.3 |
1471996800000 | 233.3 |
1472083200000 | 234.13 |
1472169600000 | 234.68 |
1472428800000 | 234.21 |
1472515200000 | 234.66 |
1472601600000 | 234.42 |
1472688000000 | 232.09 |
1472774400000 | 234.28 |
1473033600000 | 236.54 |
1473120000000 | 236.98 |
1473206400000 | 237.61 |
1473292800000 | 237.14 |
1473379200000 | 234.09 |
1473638400000 | 231.17 |
1473724800000 | 229.91 |
1473811200000 | 229.51 |
1473897600000 | 230.8 |
1473984000000 | 230.22 |
1474243200000 | 231.91 |
1474329600000 | 232.56 |
1474416000000 | 234.08 |
1474502400000 | 237.92 |
1474588800000 | 237.45 |
1474848000000 | 233.07 |
1474934400000 | 232.43 |
1475020800000 | 232.87 |
1475107200000 | 233.7 |
1475193600000 | 232.55 |
1475452800000 | 235.03 |
1475539200000 | 236.78 |
1475625600000 | 236.38 |
1475712000000 | 236.73 |
1475798400000 | 237.09 |
1476057600000 | 238.07 |
1476144000000 | 238.15 |
1476230400000 | 237.62 |
1476316800000 | 235.46 |
1476403200000 | 237.65 |
1476662400000 | 236.41 |
1476748800000 | 238.35 |
1476835200000 | 240.83 |
1476921600000 | 240.57 |
1477008000000 | 240.34 |
1477267200000 | 242.21 |
1477353600000 | 241.56 |
1477440000000 | 239.5 |
1477526400000 | 239.27 |
1477612800000 | 238.97 |
1477872000000 | 239.22 |
1477958400000 | 237.6 |
1478044800000 | 234.27 |
1478131200000 | 233.49 |
1478217600000 | 229.95 |
1478476800000 | 232.18 |
1478563200000 | 233.09 |
1478649600000 | 234.04 |
1478736000000 | 233.78 |
1478822400000 | 230.49 |
1479081600000 | 228.12 |
1479168000000 | 229.4 |
1479254400000 | 230.3 |
1479340800000 | 231.1 |
1479427200000 | 232.15 |
1479686400000 | 234.85 |
1479772800000 | 238.05 |
1479859200000 | 238.73 |
1479945600000 | 237.1 |
1480032000000 | 236.01 |
1480291200000 | 233.49 |
1480377600000 | 233.28 |
1480464000000 | 236.54 |
1480550400000 | 233.48 |
1480636800000 | 233.12 |
1480896000000 | 235.55 |
1480982400000 | 239.23 |
1481068800000 | 241.85 |
1481155200000 | 245.18 |
1481241600000 | 244.4 |
1481500800000 | 245.28 |
1481587200000 | 246.37 |
1481673600000 | 244.07 |
1481760000000 | 244.1 |
1481846400000 | 247.53 |
1482105600000 | 245.53 |
1482192000000 | 248.11 |
1482278400000 | 248.38 |
1482364800000 | 246.79 |
1482451200000 | 246.06 |
1482796800000 | 247.16 |
1482883200000 | 248.51 |
1482969600000 | 248.79 |
1483056000000 | 250.08 |
1483315200000 | 250.36 |
1483401600000 | 252.86 |
1483488000000 | 253.05 |
1483574400000 | 252.71 |
1483660800000 | 253.49 |
1483920000000 | 252.67 |
1484006400000 | 253.84 |
1484092800000 | 254.58 |
1484179200000 | 256.75 |
1484265600000 | 255.07 |
1484524800000 | 254.28 |
1484611200000 | 253.25 |
1484697600000 | 253.58 |
1484784000000 | 252.53 |
1484870400000 | 252.42 |
1485129600000 | 251.79 |
1485216000000 | 254.07 |
1485302400000 | 257.66 |
1485388800000 | 258.32 |
1485475200000 | 256.25 |
1485734400000 | 254.01 |
1485820800000 | 252.38 |
1485907200000 | 254.03 |
1485993600000 | 255.5 |
1486080000000 | 258.3399 |
1486339200000 | 257.0299 |
1486425600000 | 257.62 |
1486512000000 | 256.23 |
1486598400000 | 259.01 |
1486684800000 | 262.74 |
1486944000000 | 264.43 |
1487030400000 | 264.64 |
1487116800000 | 263.54 |
1487203200000 | 262.55 |
1487289600000 | 262.69 |
1487548800000 | 264.52 |
1487635200000 | 268.42 |
1487721600000 | 267.96 |
1487808000000 | 268.9 |
1487894400000 | 264.83 |
1488153600000 | 264.0299 |
1488240000000 | 262.7799 |
1488326400000 | 269.06 |
1488412800000 | 267.7799 |
1488499200000 | 266.0299 |
1488758400000 | 264.4 |
1488844800000 | 264.54 |
1488931200000 | 264.41 |
1489017600000 | 259.87 |
1489104000000 | 260.49 |
1489363200000 | 262.49 |
1489449600000 | 262.11 |
1489536000000 | 261.91 |
1489622400000 | 266.31 |
1489708800000 | 268.33 |
1489968000000 | 268.01 |
1490054400000 | 265.32 |
1490140800000 | 263.54 |
1490227200000 | 264.73 |
1490313600000 | 264.74 |
1490572800000 | 263.2799 |
1490659200000 | 266.72 |
1490745600000 | 267.11 |
1490832000000 | 269.36 |
1490918400000 | 267.8 |
1491177600000 | 269.49 |
1491264000000 | 269.9 |
1491350400000 | 271.7799 |
1491436800000 | 270.73 |
1491523200000 | 269.96 |
1491782400000 | 269.68 |
1491868800000 | 267.96 |
1491955200000 | 269.68 |
1492041600000 | 269.8 |
1492473600000 | 269.51 |
1492560000000 | 269.35 |
1492646400000 | 269.67 |
1492732800000 | 269.63 |
1492992000000 | 273.76 |
1493078400000 | 277.32 |
1493164800000 | 278.47 |
1493251200000 | 278.29 |
1493337600000 | 279.31 |
1493596800000 | 279.37 |
1493683200000 | 283.17 |
1493769600000 | 282.12 |
1493856000000 | 279.0899 |
1493942400000 | 280.5299 |
1494201600000 | 281.82 |
1494288000000 | 284.43 |
1494374400000 | 287.21 |
1494460800000 | 287.18 |
1494547200000 | 285.13 |
1494806400000 | 285.5899 |
1494892800000 | 284.47 |
1494979200000 | 282.9 |
1495065600000 | 279.24 |
1495152000000 | 281.21 |
1495411200000 | 282.64 |
1495497600000 | 283.8399 |
1495584000000 | 282.05 |
1495670400000 | 283.9 |
1495756800000 | 283.55 |
1496016000000 | 282.81 |
1496102400000 | 282.43 |
1496188800000 | 281.52 |
1496275200000 | 283.57 |
1496361600000 | 285.63 |
1496620800000 | 285.21 |
1496707200000 | 283.93 |
1496793600000 | 282.15 |
1496880000000 | 283.73 |
1496966400000 | 285.32 |
1497225600000 | 285.0299 |
1497312000000 | 286.49 |
1497398400000 | 287.06 |
1497484800000 | 284.47 |
1497571200000 | 284.1 |
1497830400000 | 286.18 |
1497916800000 | 284.8399 |
1498003200000 | 284.73 |
1498089600000 | 283.74 |
1498176000000 | 284.22 |
1498435200000 | 285.7 |
1498521600000 | 286.68 |
1498608000000 | 284.39 |
1498694400000 | 282.88 |
1498780800000 | 283.65 |
1499040000000 | 284.11 |
1499126400000 | 283.57 |
1499212800000 | 283.87 |
1499299200000 | 283.58 |
1499385600000 | 282.35 |
1499644800000 | 285.33 |
1499731200000 | 285.37 |
1499817600000 | 289.29 |
1499904000000 | 291.65 |
1499990400000 | 292.93 |
1500249600000 | 293.61 |
1500336000000 | 291.77 |
1500422400000 | 293.54 |
1500508800000 | 292.55 |
1500595200000 | 290.83 |
1500854400000 | 290.07 |
1500940800000 | 289.16 |
1501027200000 | 288.93 |
1501113600000 | 288.7 |
1501200000000 | 287.16 |
1501459200000 | 285.62 |
1501545600000 | 286.57 |
1501632000000 | 286.54 |
1501718400000 | 286.72 |
1501804800000 | 289.71 |
1502064000000 | 290.7799 |
1502150400000 | 292.92 |
1502236800000 | 291.06 |
1502323200000 | 289.01 |
1502409600000 | 286.74 |
1502668800000 | 289.99 |
1502755200000 | 288.27 |
1502841600000 | 290.32 |
1502928000000 | 288.95 |
1503014400000 | 287.47 |
1503273600000 | 289.64 |
1503360000000 | 290.62 |
1503446400000 | 289.67 |
1503532800000 | 292.04 |
1503619200000 | 292.47 |
1503878400000 | 293.71 |
1503964800000 | 289.17 |
1504051200000 | 290.96 |
1504137600000 | 290.8 |
1504224000000 | 291.05 |
1504483200000 | 289.31 |
1504569600000 | 290.27 |
1504656000000 | 290.06 |
1504742400000 | 290.19 |
1504828800000 | 288.51 |
1505088000000 | 290.27 |
1505174400000 | 290.79 |
1505260800000 | 289.12 |
1505347200000 | 287.36 |
1505433600000 | 284.44 |
1505692800000 | 281.52 |
1505779200000 | 281.35 |
1505865600000 | 281.87 |
1505952000000 | 281.17 |
1506038400000 | 282.02 |
1506297600000 | 276.3 |
1506384000000 | 275.7 |
1506470400000 | 274.25 |
1506556800000 | 277.4 |
1506643200000 | 277.69 |
1506902400000 | 278.2 |
1506988800000 | 278.7799 |
1507075200000 | 278.01 |
1507161600000 | 278.68 |
1507248000000 | 277.0899 |
1507507200000 | 276.33 |
1507593600000 | 278.35 |
1507680000000 | 279.0899 |
1507766400000 | 280.57 |
1507852800000 | 282.36 |
1508112000000 | 283.45 |
1508198400000 | 282.36 |
1508284800000 | 280.46 |
1508371200000 | 279.05 |
1508457600000 | 279.6 |
1508716800000 | 278.1 |
1508803200000 | 276.74 |
1508889600000 | 278 |
1508976000000 | 278.79 |
1509062400000 | 280.39 |
1509321600000 | 281.35 |
1509408000000 | 283.37 |
1509494400000 | 284.51 |
1509580800000 | 282.83 |
1509667200000 | 281.11 |
1509926400000 | 283.35 |
1510012800000 | 281.08 |
1510099200000 | 281.04 |
1510185600000 | 279.45 |
1510272000000 | 277.5 |
1510531200000 | 273.6 |
1510617600000 | 272.29 |
1510704000000 | 269.68 |
1510790400000 | 269.17 |
1510876800000 | 270.45 |
1511136000000 | 270.93 |
1511222400000 | 273.75 |
1511308800000 | 273.5299 |
1511395200000 | 273.35 |
1511481600000 | 272.02 |
1511740800000 | 273.45 |
1511827200000 | 272 |
1511913600000 | 271.89 |
1512000000000 | 271.85 |
1512086400000 | 273.55 |
1512345600000 | 273.86 |
1512432000000 | 274.4 |
1512518400000 | 273.02 |
1512604800000 | 273.88 |
1512691200000 | 276.39 |
1512950400000 | 276.57 |
1513036800000 | 277.39 |
1513123200000 | 278.06 |
1513209600000 | 280.7 |
1513296000000 | 280.7799 |
1513555200000 | 283.89 |
1513641600000 | 284.47 |
1513728000000 | 284.55 |
1513814400000 | 286.35 |
1513900800000 | 288.51 |
1514332800000 | 290.7 |
1514419200000 | 291.49 |
1514505600000 | 291.35 |
1514851200000 | 294.26 |
1514937600000 | 295.35 |
1515024000000 | 299.3399 |
1515110400000 | 301.05 |
1515369600000 | 301.81 |
1515456000000 | 300.52 |
1515542400000 | 297.06 |
1515628800000 | 299.85 |
1515715200000 | 300.72 |
1515974400000 | 297.17 |
1516060800000 | 299.89 |
1516147200000 | 300.41 |
1516233600000 | 301.96 |
1516320000000 | 300.68 |
1516579200000 | 303.93 |
1516665600000 | 305.2799 |
1516752000000 | 305.37 |
1516838400000 | 302.75 |
1516924800000 | 303.43 |
1517184000000 | 304.22 |
1517270400000 | 300.63 |
1517356800000 | 301.95 |
1517443200000 | 303.29 |
1517529600000 | 300.95 |
1517788800000 | 298.69 |
1517875200000 | 291.76 |
1517961600000 | 295.07 |
1518048000000 | 291.76 |
1518134400000 | 288.0299 |
1518393600000 | 289.4 |
1518480000000 | 288.72 |
1518566400000 | 289.27 |
1518652800000 | 291.73 |
1518739200000 | 293.66 |
1518998400000 | 294.26 |
1519084800000 | 292.12 |
1519171200000 | 292.77 |
1519257600000 | 293.95 |
1519344000000 | 294.5 |
1519603200000 | 295.16 |
1519689600000 | 294.61 |
1519776000000 | 293.06 |
1519862400000 | 291.9 |
1519948800000 | 286.66 |
1520208000000 | 286.13 |
1520294400000 | 286.7799 |
1520380800000 | 288.5899 |
1520467200000 | 289.06 |
1520553600000 | 291.82 |
1520812800000 | 294.25 |
1520899200000 | 293.18 |
1520985600000 | 291.22 |
1521072000000 | 290.66 |
1521158400000 | 290.02 |
1521417600000 | 286.21 |
1521504000000 | 287.18 |
1521590400000 | 288.91 |
1521676800000 | 284.75 |
1521763200000 | 282.83 |
1522022400000 | 281.15 |
1522108800000 | 283.4 |
1522195200000 | 280.95 |
1522281600000 | 281.33 |
1522713600000 | 283.12 |
1522800000000 | 283.0299 |
1522886400000 | 286.65 |
1522972800000 | 287.07 |
1523232000000 | 282.68 |
1523318400000 | 280.62 |
1523404800000 | 276.9 |
1523491200000 | 281.9 |
1523577600000 | 281.98 |
1523836800000 | 283.71 |
1523923200000 | 285.54 |
1524009600000 | 289.57 |
1524096000000 | 290.11 |
1524182400000 | 288.66 |
1524441600000 | 286.66 |
1524528000000 | 285.81 |
1524614400000 | 282.77 |
1524700800000 | 284.0299 |
1524787200000 | 287.27 |
1525046400000 | 286.4 |
1525132800000 | 285.31 |
1525219200000 | 285.52 |
1525305600000 | 283.55 |
1525392000000 | 282.0299 |
1525651200000 | 280.85 |
1525737600000 | 280.89 |
1525824000000 | 282.63 |
1525910400000 | 285.9 |
1525996800000 | 286.13 |
1526256000000 | 286.22 |
1526342400000 | 280.29 |
1526428800000 | 281.1 |
1526515200000 | 279.2 |
1526601600000 | 275.7 |
1526860800000 | 275.15 |
1526947200000 | 276.37 |
1527033600000 | 269.65 |
1527120000000 | 270.06 |
1527206400000 | 269.75 |
1527465600000 | 272.4 |
1527552000000 | 271.14 |
1527638400000 | 272.5299 |
1527724800000 | 271.82 |
1527811200000 | 273 |
1528070400000 | 275.29 |
1528156800000 | 276.11 |
1528243200000 | 274.69 |
1528329600000 | 275.89 |
1528416000000 | 273.95 |
1528675200000 | 273.05 |
1528761600000 | 272.88 |
1528848000000 | 272.5299 |
1528934400000 | 274.24 |
1529020800000 | 269.94 |
1529280000000 | 268.43 |
1529366400000 | 266.25 |
1529452800000 | 267.8 |
1529539200000 | 267.32 |
1529625600000 | 268.75 |
1529884800000 | 268.01 |
1529971200000 | 266.99 |
1530057600000 | 267.83 |
1530144000000 | 263.99 |
1530230400000 | 266.31 |
1530489600000 | 264.8 |
1530576000000 | 264.41 |
1530662400000 | 265.83 |
1530748800000 | 267.82 |
1530835200000 | 266.5299 |
1531094400000 | 268.04 |
1531180800000 | 267.6 |
1531267200000 | 264.36 |
1531353600000 | 263.64 |
1531440000000 | 265.31 |
1531699200000 | 265.23 |
1531785600000 | 267.36 |
1531872000000 | 267.05 |
1531958400000 | 265.58 |
1532044800000 | 265.71 |
1532304000000 | 266.8 |
1532390400000 | 266.31 |
1532476800000 | 268.82 |
1532563200000 | 271.29 |
1532649600000 | 272.0299 |
1532908800000 | 273.42 |
1532995200000 | 271.74 |
1533081600000 | 271.8 |
1533168000000 | 267.27 |
1533254400000 | 270.14 |
1533513600000 | 268.93 |
1533600000000 | 269.0899 |
1533686400000 | 268.71 |
1533772800000 | 265.57 |
1533859200000 | 257.01 |
1534118400000 | 251.45 |
1534204800000 | 255.53 |
1534291200000 | 255.89 |
1534377600000 | 254.67 |
1534464000000 | 252.72 |
1534723200000 | 253.25 |
1534809600000 | 254.22 |
1534896000000 | 254.41 |
1534982400000 | 255.46 |
1535068800000 | 255.13 |
1535328000000 | 258.42 |
1535414400000 | 259.73 |
1535500800000 | 258.94 |
1535587200000 | 256.11 |
1535673600000 | 255.36 |
1535932800000 | 254.43 |
1536019200000 | 251.02 |
1536105600000 | 246.43 |
1536192000000 | 245.02 |
1536278400000 | 244.78 |
1536537600000 | 245.66 |
1536624000000 | 243.93 |
1536710400000 | 244.13 |
1536796800000 | 244.29 |
1536883200000 | 245.84 |
1537142400000 | 243.93 |
1537228800000 | 246.24 |
1537315200000 | 248.81 |
1537401600000 | 247.5 |
1537488000000 | 249.55 |
1537747200000 | 251.36 |
1537833600000 | 251.73 |
1537920000000 | 253.04 |
1538006400000 | 255.83 |
1538092800000 | 253.02 |
1538352000000 | 253.6 |
1538438400000 | 251.92 |
1538524800000 | 251.09 |
1538611200000 | 248.3 |
1538697600000 | 247.07 |
1538956800000 | 243.42 |
1539043200000 | 243.45 |
1539129600000 | 240.39 |
1539216000000 | 238.81 |
1539302400000 | 242.32 |
1539561600000 | 243.74 |
1539648000000 | 247.11 |
1539734400000 | 246.86 |
1539820800000 | 244.6 |
1539907200000 | 243.97 |
1540166400000 | 244.13 |
1540252800000 | 239.48 |
1540339200000 | 240.21 |
1540425600000 | 239.51 |
1540512000000 | 234.69 |
1540771200000 | 237.33 |
1540857600000 | 238.53 |
1540944000000 | 239.42 |
1541030400000 | 239.26 |
1541116800000 | 242.77 |
1541376000000 | 245.59 |
1541462400000 | 245.88 |
1541548800000 | 249.65 |
1541635200000 | 248.25 |
1541721600000 | 245.22 |
1541980800000 | 244.16 |
1542067200000 | 243.48 |
1542153600000 | 244.16 |
1542240000000 | 243.26 |
1542326400000 | 240.62 |
1542585600000 | 240.62 |
1542672000000 | 236.84 |
1542758400000 | 241.61 |
1542844800000 | 243.14 |
1542931200000 | 242.69 |
1543190400000 | 241.7 |
1543276800000 | 242.75 |
1543363200000 | 245.37 |
1543449600000 | 250.37 |
1543536000000 | 250.34 |
1543795200000 | 254.2 |
1543881600000 | 253.54 |
1543968000000 | 254.3 |
1544054400000 | 249.64 |
1544140800000 | 249.51 |
1544400000000 | 245.77 |
1544486400000 | 244.72 |
1544572800000 | 247.16 |
1544659200000 | 250.04 |
1544745600000 | 248.06 |
1545004800000 | 245.86 |
1545091200000 | 247.76 |
1545177600000 | 247.2 |
1545264000000 | 244.35 |
1545350400000 | 241.28 |
1545609600000 | 242.26 |
1545868800000 | 240.28 |
1545955200000 | 240.86 |
1546214400000 | 241.78 |
1546387200000 | 241.46 |
1546473600000 | 237.49 |
1546560000000 | 242.18 |
1546819200000 | 245.09 |
1546905600000 | 244.3 |
1546992000000 | 246.12 |
1547078400000 | 246.83 |
1547164800000 | 246.95 |
1547424000000 | 245.77 |
1547510400000 | 247.41 |
1547596800000 | 251.2 |
1547683200000 | 250.87 |
1547769600000 | 253.72 |
1548028800000 | 252.49 |
1548115200000 | 252.97 |
1548201600000 | 256.42 |
1548288000000 | 257.29 |
1548374400000 | 256.73 |
1548633600000 | 253.79 |
1548720000000 | 255.92 |
1548806400000 | 256.43 |
1548892800000 | 258.19 |
1548979200000 | 257.44 |
1549238400000 | 258.46 |
1549324800000 | 259.75 |
1549411200000 | 260.37 |
1549497600000 | 257.4 |
1549584000000 | 257.19 |
1549843200000 | 257.2799 |
1549929600000 | 258.05 |
1550016000000 | 255 |
1550102400000 | 252.52 |
1550188800000 | 254.42 |
1550448000000 | 254.06 |
1550534400000 | 253.22 |
1550620800000 | 255.97 |
1550707200000 | 256 |
1550793600000 | 257.22 |
1551052800000 | 259.93 |
1551139200000 | 259.91 |
1551225600000 | 257.33 |
1551312000000 | 258.08 |
1551398400000 | 257.2799 |
1551657600000 | 257.57 |
1551744000000 | 257.08 |
1551830400000 | 257.3399 |
1551916800000 | 256.02 |
1552003200000 | 254.78 |
1552262400000 | 255.75 |
1552348800000 | 256.5 |
1552435200000 | 256.56 |
1552521600000 | 256.71 |
1552608000000 | 259.17 |
1552867200000 | 261.02 |
1552953600000 | 260.35 |
1553040000000 | 260.06 |
1553126400000 | 260.8399 |
1553212800000 | 254.48 |
1553472000000 | 254.93 |
1553558400000 | 255.43 |
1553644800000 | 252.28 |
1553731200000 | 251.77 |
1553817600000 | 250.99 |
1554076800000 | 255.5 |
1554163200000 | 255.87 |
1554249600000 | 258.73 |
1554336000000 | 258.88 |
1554422400000 | 257.33 |
1554681600000 | 255.85 |
1554768000000 | 258.07 |
1554854400000 | 259.17 |
1554940800000 | 257.71 |
1555027200000 | 257.1 |
1555286400000 | 256.22 |
1555372800000 | 258.39 |
1555459200000 | 260.64 |
1555545600000 | 259.4 |
1555977600000 | 259.19 |
1556064000000 | 259.12 |
1556150400000 | 257.47 |
1556236800000 | 257.44 |
1556496000000 | 257.7799 |
1556582400000 | 256.44 |
1556668800000 | 256.35 |
1556755200000 | 254.94 |
1556841600000 | 255.27 |
1557100800000 | 252.47 |
1557187200000 | 248.19 |
1557273600000 | 246.12 |
1557360000000 | 241.73 |
1557446400000 | 242.04 |
1557705600000 | 239.31 |
1557792000000 | 240.28 |
1557878400000 | 239.82 |
1557964800000 | 241.22 |
1558051200000 | 241.14 |
1558310400000 | 240.52 |
1558396800000 | 240.53 |
1558483200000 | 241.2 |
1558569600000 | 238.45 |
1558656000000 | 241.21 |
1558915200000 | 244.15 |
1559001600000 | 246.19 |
1559088000000 | 246.53 |
1559174400000 | 252.08 |
1559260800000 | 254.13 |
1559520000000 | 253.64 |
1559606400000 | 252.34 |
1559692800000 | 252.57 |
1559779200000 | 253.38 |
1559865600000 | 255.97 |
1560124800000 | 258.36 |
1560211200000 | 257.74 |
1560297600000 | 257.12 |
1560384000000 | 256.57 |
1560470400000 | 256.45 |
1560729600000 | 256.69 |
1560816000000 | 260.79 |
1560902400000 | 259.99 |
1560988800000 | 261.25 |
1561075200000 | 259.62 |
1561334400000 | 262.05 |
1561420800000 | 260.7 |
1561507200000 | 261.87 |
1561593600000 | 263.72 |
1561680000000 | 264.7 |
1561939200000 | 267.99 |
1562025600000 | 268.69 |
1562112000000 | 270.51 |
1562198400000 | 272.23 |
1562284800000 | 272.0299 |
1562544000000 | 269.63 |
1562630400000 | 264.7799 |
1562716800000 | 266.57 |
1562803200000 | 267.39 |
1562889600000 | 265.19 |
1563148800000 | 266.76 |
1563235200000 | 267.25 |
1563321600000 | 267.76 |
1563408000000 | 269.7799 |
1563494400000 | 272.23 |
1563753600000 | 271.17 |
1563840000000 | 271.36 |
1563926400000 | 271.74 |
1564012800000 | 271.15 |
1564099200000 | 270.98 |
1564358400000 | 271.19 |
1564444800000 |