Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Global ex Japan Value 600
Index Description
The iSTOXX MUTB Value indices select stocks from the respective STOXX universe that are identified as value companies, identified by their book-to-price, earnings-to-price and cash-flow-to-price ratios.
Key facts
- Strategy to achieve exposure to the value-risk premium factor
- Regional and industry value factor biases adjusted
- Volatility and liquidity issues addressed through screening
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan Value 600 | N/A | 171.5 | 0.3 | 0.2 | 1.3 | 0.0 | 0.8 | 0.0 | 38.6 |
STOXX Global 1800 ex Japan | 10,694,969.8 | 9,883,507.7 | 7,131.0 | 2,421.5 | 523,200.9 | 157.3 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Banks | 15.4 |
---|---|
Industrial Goods and Services | 14.8 |
Health Care | 9.7 |
Technology | 9.3 |
Utilities | 6.7 |
Energy | 6.7 |
Insurance | 5.7 |
Telecommunications | 4.6 |
Food, Beverage and Tobacco | 4.2 |
Automobiles and Parts | 4.1 |
Country weighting
USA | 51.7 |
---|---|
UK | 7.7 |
Germany | 6.7 |
Canada | 6.2 |
France | 6.1 |
Italy | 3.6 |
Spain | 2.9 |
Australia | 2.6 |
Singapore | 1.9 |
Switzerland | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ex Japan Value 600 | 3.4 | 20.4 | 28.9 | 61.6 | 118.0 | N/A | N/A | 28.7 | 17.3 | 16.8 |
STOXX Global 1800 ex Japan | 4.4 | 26.5 | 35.2 | 60.9 | 152.3 | N/A | N/A | 35.7 | 17.3 | 20.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Value 600 | N/A | N/A | 14.5 | 17.8 | 22.1 | N/A | N/A | 1.6 | 0.7 | 0.6 |
STOXX Global 1800 ex Japan | N/A | N/A | 15.9 | 19.1 | 21.8 | N/A | N/A | 1.8 | 0.7 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Value 600 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.2 | 7.1 | 7.0 | 7.2 | 7.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan Value 600 | 0.8 | 0.8 | 0.8 | 0.9 | 1.0 | -1.9 | -0.9 | -0.8 | -0.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of October 31, 2024
STYLE INDICES
iSTOXX MUTB Global ex Japan Value 600
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 | ||
iSTOXX MUTB Global ex Japan Value 600 | 13.7 | 12.1 | 13.1 | 13.1 | 1.4 | 3.4 | 0.9 | 18.2 |
STOXX Global 1800 ex Japan | 25.1 | 21.5 | 23.2 | 23.2 | 3.9 | 1.9 | 2.5 | 23.2 |
Performance and annual returns
iSTOXX MUTB Global ex Japan Value 600 | |
---|---|
1040342400000 | 100 |
1040601600000 | 99.72 |
1040688000000 | 99.57 |
1040774400000 | 99.56 |
1040860800000 | 99.87 |
1040947200000 | 97.76 |
1041206400000 | 97.33 |
1041292800000 | 98.15 |
1041465600000 | 101.87 |
1041552000000 | 101.9 |
1041811200000 | 102.66 |
1041897600000 | 102.66 |
1041984000000 | 100.42 |
1042070400000 | 102.09 |
1042156800000 | 102.55 |
1042416000000 | 102.25 |
1042502400000 | 101.98 |
1042588800000 | 100.7 |
1042675200000 | 100.39 |
1042761600000 | 99.5 |
1043020800000 | 99.44 |
1043107200000 | 98.31 |
1043193600000 | 97.04 |
1043280000000 | 97.02 |
1043366400000 | 95.45 |
1043625600000 | 94.09 |
1043712000000 | 94.61 |
1043798400000 | 94.66 |
1043884800000 | 94.63 |
1043971200000 | 96.33 |
1044230400000 | 97.5 |
1044316800000 | 95.79 |
1044403200000 | 96.01 |
1044489600000 | 94.48 |
1044576000000 | 93.74 |
1044835200000 | 94.62 |
1044921600000 | 94.6 |
1045008000000 | 93.42 |
1045094400000 | 92.64 |
1045180800000 | 94.16 |
1045440000000 | 94.36 |
1045526400000 | 94.53 |
1045612800000 | 93.29 |
1045699200000 | 92.58 |
1045785600000 | 93.89 |
1046044800000 | 91.45 |
1046131200000 | 90.4 |
1046217600000 | 89.64 |
1046304000000 | 90.83 |
1046390400000 | 92.06 |
1046649600000 | 91.64 |
1046736000000 | 90.43 |
1046822400000 | 90.17 |
1046908800000 | 89.28 |
1046995200000 | 88.78 |
1047254400000 | 86.74 |
1047340800000 | 86.27 |
1047427200000 | 85.41 |
1047513600000 | 89.24 |
1047600000000 | 90.09 |
1047859200000 | 92.6 |
1047945600000 | 93.35 |
1048032000000 | 94.76 |
1048118400000 | 95.19 |
1048204800000 | 98.42 |
1048464000000 | 94.58 |
1048550400000 | 95.57 |
1048636800000 | 95.05 |
1048723200000 | 94.59 |
1048809600000 | 94.24 |
1049068800000 | 91.91 |
1049155200000 | 92.53 |
1049241600000 | 95.19 |
1049328000000 | 95.2 |
1049414400000 | 96.2 |
1049673600000 | 97.77 |
1049760000000 | 96.83 |
1049846400000 | 96.17 |
1049932800000 | 96.17 |
1050019200000 | 96.71 |
1050278400000 | 98.09 |
1050364800000 | 98.99 |
1050451200000 | 98.24 |
1050537600000 | 99.12 |
1050624000000 | 99.14 |
1050883200000 | 99.58 |
1050969600000 | 100.84 |
1051056000000 | 102.14 |
1051142400000 | 100.99 |
1051228800000 | 100.23 |
1051488000000 | 102.15 |
1051574400000 | 101.98 |
1051660800000 | 102.23 |
1051747200000 | 101.85 |
1051833600000 | 103 |
1052092800000 | 103.24 |
1052179200000 | 103.96 |
1052265600000 | 102.04 |
1052352000000 | 100.9 |
1052438400000 | 102.9 |
1052697600000 | 103.47 |
1052784000000 | 103.19 |
1052870400000 | 102.85 |
1052956800000 | 103.78 |
1053043200000 | 103.86 |
1053302400000 | 102.5 |
1053388800000 | 102.49 |
1053475200000 | 103.01 |
1053561600000 | 103.9 |
1053648000000 | 103.59 |
1053907200000 | 104.02 |
1053993600000 | 105.18 |
1054080000000 | 107.03 |
1054166400000 | 106.79 |
1054252800000 | 109.37 |
1054512000000 | 109.35 |
1054598400000 | 109.36 |
1054684800000 | 110.71 |
1054771200000 | 110.38 |
1054857600000 | 111.94 |
1055116800000 | 110.19 |
1055203200000 | 110.13 |
1055289600000 | 111.92 |
1055376000000 | 112.35 |
1055462400000 | 111.06 |
1055721600000 | 113.7 |
1055808000000 | 114.5 |
1055894400000 | 114.46 |
1055980800000 | 112.69 |
1056067200000 | 112.99 |
1056326400000 | 110.25 |
1056412800000 | 110.29 |
1056499200000 | 109.73 |
1056585600000 | 111.71 |
1056672000000 | 111.43 |
1056931200000 | 111.76 |
1057017600000 | 111.03 |
1057104000000 | 111.67 |
1057190400000 | 111.07 |
1057276800000 | 110.69 |
1057536000000 | 112.46 |
1057622400000 | 112.57 |
1057708800000 | 111.24 |
1057795200000 | 110.19 |
1057881600000 | 111.2 |
1058140800000 | 111.83 |
1058227200000 | 111.33 |
1058313600000 | 111.36 |
1058400000000 | 110.69 |
1058486400000 | 111.29 |
1058745600000 | 110.58 |
1058832000000 | 112.33 |
1058918400000 | 112.12 |
1059004800000 | 113.19 |
1059091200000 | 113.82 |
1059350400000 | 114.6 |
1059436800000 | 114.54 |
1059523200000 | 115.1 |
1059609600000 | 115.21 |
1059696000000 | 113.94 |
1059955200000 | 114.13 |
1060041600000 | 113.26 |
1060128000000 | 113.26 |
1060214400000 | 112.62 |
1060300800000 | 113.1 |
1060560000000 | 112.54 |
1060646400000 | 113.55 |
1060732800000 | 114.26 |
1060819200000 | 115.07 |
1060905600000 | 115.3 |
1061164800000 | 116.11 |
1061251200000 | 115.83 |
1061337600000 | 115.16 |
1061424000000 | 115.13 |
1061510400000 | 113.48 |
1061769600000 | 113.36 |
1061856000000 | 113 |
1061942400000 | 113.75 |
1062028800000 | 114.32 |
1062115200000 | 113.91 |
1062374400000 | 114.4 |
1062460800000 | 114.87 |
1062547200000 | 115.18 |
1062633600000 | 116.31 |
1062720000000 | 115.66 |
1062979200000 | 116.93 |
1063065600000 | 115.58 |
1063152000000 | 115.42 |
1063238400000 | 115.72 |
1063324800000 | 116.35 |
1063584000000 | 116.5 |
1063670400000 | 116.21 |
1063756800000 | 115.95 |
1063843200000 | 116.26 |
1063929600000 | 114.69 |
1064188800000 | 111.85 |
1064275200000 | 111.56 |
1064361600000 | 110.88 |
1064448000000 | 110.28 |
1064534400000 | 109.73 |
1064793600000 | 109.15 |
1064880000000 | 109.42 |
1064966400000 | 110.55 |
1065052800000 | 110.8 |
1065139200000 | 112.46 |
1065398400000 | 112.56 |
1065484800000 | 111.63 |
1065571200000 | 111.63 |
1065657600000 | 112.29 |
1065744000000 | 111.74 |
1066003200000 | 112.82 |
1066089600000 | 113.59 |
1066176000000 | 114.27 |
1066262400000 | 114.42 |
1066348800000 | 113.42 |
1066608000000 | 114.75 |
1066694400000 | 114.32 |
1066780800000 | 112.34 |
1066867200000 | 112.99 |
1066953600000 | 112.46 |
1067212800000 | 112.2 |
1067299200000 | 113.08 |
1067385600000 | 113.17 |
1067472000000 | 114.02 |
1067558400000 | 115.82 |
1067817600000 | 117.43 |
1067904000000 | 115.29 |
1067990400000 | 115.44 |
1068076800000 | 115.69 |
1068163200000 | 115.71 |
1068422400000 | 113.75 |
1068508800000 | 114.08 |
1068595200000 | 115.34 |
1068681600000 | 115.28 |
1068768000000 | 115.49 |
1069027200000 | 114.76 |
1069113600000 | 113.88 |
1069200000000 | 114.93 |
1069286400000 | 114.24 |
1069372800000 | 114.59 |
1069632000000 | 116.02 |
1069718400000 | 116.94 |
1069804800000 | 117.07 |
1069891200000 | 117.43 |
1069977600000 | 118 |
1070236800000 | 119.36 |
1070323200000 | 119.06 |
1070409600000 | 118.61 |
1070496000000 | 118.68 |
1070582400000 | 118.03 |
1070841600000 | 117.81 |
1070928000000 | 117.67 |
1071014400000 | 117.96 |
1071100800000 | 118.38 |
1071187200000 | 118.5 |
1071446400000 | 118.35 |
1071532800000 | 118.33 |
1071619200000 | 118.43 |
1071705600000 | 120.17 |
1071792000000 | 120.24 |
1072051200000 | 120.03 |
1072137600000 | 120.41 |
1072224000000 | 120.32 |
1072310400000 | 120.34 |
1072396800000 | 120.39 |
1072656000000 | 121.34 |
1072742400000 | 121.64 |
1072828800000 | 122.47 |
1073001600000 | 122.58 |
1073260800000 | 122.9 |
1073347200000 | 123.35 |
1073433600000 | 122.74 |
1073520000000 | 123.41 |
1073606400000 | 123.7 |
1073865600000 | 123.71 |
1073952000000 | 123.34 |
1074038400000 | 123.74 |
1074124800000 | 123.49 |
1074211200000 | 124.3 |
1074470400000 | 125.06 |
1074556800000 | 125.89 |
1074643200000 | 126.36 |
1074729600000 | 126.19 |
1074816000000 | 125.52 |
1075075200000 | 125.41 |
1075161600000 | 124.87 |
1075248000000 | 123.82 |
1075334400000 | 123.11 |
1075420800000 | 122.88 |
1075680000000 | 122.83 |
1075766400000 | 123.07 |
1075852800000 | 122.45 |
1075939200000 | 122.9 |
1076025600000 | 124.41 |
1076284800000 | 125.27 |
1076371200000 | 125.61 |
1076457600000 | 126.38 |
1076544000000 | 126.64 |
1076630400000 | 126.03 |
1076889600000 | 126.26 |
1076976000000 | 128.08 |
1077062400000 | 128.47 |
1077148800000 | 129.37 |
1077235200000 | 130.1 |
1077494400000 | 129.22 |
1077580800000 | 128.96 |
1077667200000 | 129.44 |
1077753600000 | 130.58 |
1077840000000 | 130.56 |
1078099200000 | 131.64 |
1078185600000 | 132.49 |
1078272000000 | 131.46 |
1078358400000 | 132.88 |
1078444800000 | 134.76 |
1078704000000 | 135.4 |
1078790400000 | 133.58 |
1078876800000 | 131.28 |
1078963200000 | 128.62 |
1079049600000 | 129.48 |
1079308800000 | 127.38 |
1079395200000 | 126.46 |
1079481600000 | 126.61 |
1079568000000 | 124.72 |
1079654400000 | 124.5 |
1079913600000 | 122.85 |
1080000000000 | 122.48 |
1080086400000 | 121.27 |
1080172800000 | 122.34 |
1080259200000 | 122.08 |
1080518400000 | 123.13 |
1080604800000 | 123.84 |
1080691200000 | 122.48 |
1080777600000 | 123.18 |
1080864000000 | 124.4 |
1081123200000 | 125.65 |
1081209600000 | 126.89 |
1081296000000 | 125.63 |
1081382400000 | 126.33 |
1081468800000 | 126.36 |
1081728000000 | 126.23 |
1081814400000 | 126.5 |
1081900800000 | 127.25 |
1081987200000 | 127.55 |
1082073600000 | 128.32 |
1082332800000 | 128.78 |
1082419200000 | 127.39 |
1082505600000 | 128.11 |
1082592000000 | 130.22 |
1082678400000 | 129.71 |
1082937600000 | 128.9 |
1083024000000 | 130.55 |
1083110400000 | 128.83 |
1083196800000 | 128.34 |
1083283200000 | 128.44 |
1083542400000 | 129.22 |
1083628800000 | 129.43 |
1083715200000 | 128.62 |
1083801600000 | 128.19 |
1083888000000 | 128.68 |
1084147200000 | 127.72 |
1084233600000 | 128.73 |
1084320000000 | 128.28 |
1084406400000 | 129.62 |
1084492800000 | 129.68 |
1084752000000 | 128.4 |
1084838400000 | 129.27 |
1084924800000 | 128.66 |
1085011200000 | 128.49 |
1085097600000 | 128.01 |
1085356800000 | 129.08 |
1085443200000 | 130.04 |
1085529600000 | 129.9 |
1085616000000 | 130.61 |
1085702400000 | 130.07 |
1085961600000 | 130.25 |
1086048000000 | 129.17 |
1086134400000 | 130.21 |
1086220800000 | 130.82 |
1086307200000 | 131.92 |
1086566400000 | 131.94 |
1086652800000 | 131.82 |
1086739200000 | 129.76 |
1086825600000 | 130.4 |
1086912000000 | 130.87 |
1087171200000 | 130.63 |
1087257600000 | 130.46 |
1087344000000 | 130.68 |
1087430400000 | 130.34 |
1087516800000 | 130.19 |
1087776000000 | 129.56 |
1087862400000 | 129.88 |
1087948800000 | 130.23 |
1088035200000 | 129 |
1088121600000 | 129.45 |
1088380800000 | 130.12 |
1088467200000 | 130.32 |
1088553600000 | 131.67 |
1088640000000 | 129.85 |
1088726400000 | 130.42 |
1088985600000 | 131.03 |
1089072000000 | 130.49 |
1089158400000 | 130.13 |
1089244800000 | 130.14 |
1089331200000 | 129.73 |
1089590400000 | 129.73 |
1089676800000 | 130.56 |
1089763200000 | 130.47 |
1089849600000 | 130.26 |
1089936000000 | 129.59 |
1090195200000 | 128.86 |
1090281600000 | 129.03 |
1090368000000 | 129.87 |
1090454400000 | 128.65 |
1090540800000 | 128.21 |
1090800000000 | 127.46 |
1090886400000 | 129.19 |
1090972800000 | 130.39 |
1091059200000 | 131.88 |
1091145600000 | 131.28 |
1091404800000 | 130.67 |
1091491200000 | 130.47 |
1091577600000 | 130.55 |
1091664000000 | 129.93 |
1091750400000 | 127.32 |
1092009600000 | 127.43 |
1092096000000 | 129.14 |
1092182400000 | 128.51 |
1092268800000 | 127.85 |
1092355200000 | 127.85 |
1092614400000 | 129.18 |
1092700800000 | 128.59 |
1092787200000 | 128.68 |
1092873600000 | 128.63 |
1092960000000 | 128.66 |
1093219200000 | 128.74 |
1093305600000 | 128.48 |
1093392000000 | 129.79 |
1093478400000 | 129.5 |
1093564800000 | 129.74 |
1093824000000 | 129.77 |
1093910400000 | 130.03 |
1093996800000 | 130.41 |
1094083200000 | 131.11 |
1094169600000 | 131.9 |
1094428800000 | 132.02 |
1094515200000 | 131.85 |
1094601600000 | 131.44 |
1094688000000 | 132.02 |
1094774400000 | 132.44 |
1095033600000 | 133.95 |
1095120000000 | 133.45 |
1095206400000 | 133.11 |
1095292800000 | 133.04 |
1095379200000 | 134.25 |
1095638400000 | 133.46 |
1095724800000 | 134.94 |
1095811200000 | 134.49 |
1095897600000 | 133.7 |
1095984000000 | 134.47 |
1096243200000 | 134.47 |
1096329600000 | 135.58 |
1096416000000 | 135.36 |
1096502400000 | 135.23 |
1096588800000 | 137.16 |
1096848000000 | 138.25 |
1096934400000 | 138.47 |
1097020800000 | 139.1 |
1097107200000 | 138.28 |
1097193600000 | 136.56 |
1097452800000 | 135.75 |
1097539200000 | 135.38 |
1097625600000 | 134.76 |
1097712000000 | 134.2 |
1097798400000 | 134.34 |
1098057600000 | 134.51 |
1098144000000 | 133.43 |
1098230400000 | 133.16 |
1098316800000 | 132.85 |
1098403200000 | 132.66 |
1098662400000 | 131.42 |
1098748800000 | 132.6 |
1098835200000 | 133.66 |
1098921600000 | 133.8 |
1099008000000 | 133.98 |
1099267200000 | 134.89 |
1099353600000 | 134.98 |
1099440000000 | 136.38 |
1099526400000 | 137.81 |
1099612800000 | 138.12 |
1099872000000 | 137.98 |
1099958400000 | 138.05 |
1100044800000 | 140.06 |
1100131200000 | 140.85 |
1100217600000 | 140.38 |
1100476800000 | 140.1 |
1100563200000 | 139.4 |
1100649600000 | 139.14 |
1100736000000 | 138.97 |
1100822400000 | 136.82 |
1101081600000 | 137.35 |
1101168000000 | 138.22 |
1101254400000 | 138.06 |
1101340800000 | 138.54 |
1101427200000 | 138.9 |
1101686400000 | 138.52 |
1101772800000 | 138.29 |
1101859200000 | 139.93 |
1101945600000 | 140.19 |
1102032000000 | 139.6 |
1102291200000 | 139.68 |
1102377600000 | 139.28 |
1102464000000 | 141.1 |
1102550400000 | 141.28 |
1102636800000 | 142.11 |
1102896000000 | 142.48 |
1102982400000 | 144.1 |
1103068800000 | 143.26 |
1103155200000 | 142.92 |
1103241600000 | 142.19 |
1103500800000 | 142.7 |
1103587200000 | 144.02 |
1103673600000 | 144 |
1103760000000 | 143.93 |
1103846400000 | 144.19 |
1104105600000 | 143.59 |
1104192000000 | 144.25 |
1104278400000 | 145.46 |
1104364800000 | 144.26 |
1104451200000 | 143.35 |
1104710400000 | 142.91 |
1104796800000 | 143.43 |
1104883200000 | 141.73 |
1104969600000 | 143.46 |
1105056000000 | 142.77 |
1105315200000 | 142.88 |
1105401600000 | 141.64 |
1105488000000 | 140.38 |
1105574400000 | 139.79 |
1105660800000 | 140.2 |
1105920000000 | 139.77 |
1106006400000 | 140.93 |
1106092800000 | 140.45 |
1106179200000 | 140.1 |
1106265600000 | 139.98 |
1106524800000 | 139.24 |
1106611200000 | 141.26 |
1106697600000 | 140.79 |
1106784000000 | 141.44 |
1106870400000 | 141.44 |
1107129600000 | 142.7 |
1107216000000 | 144.38 |
1107302400000 | 144.76 |
1107388800000 | 145.47 |
1107475200000 | 145.45 |
1107734400000 | 146.28 |
1107820800000 | 148.01 |
1107907200000 | 147.27 |
1107993600000 | 148.02 |
1108080000000 | 149.28 |
1108339200000 | 149.08 |
1108425600000 | 148.9 |
1108512000000 | 149.92 |
1108598400000 | 150.03 |
1108684800000 | 150.64 |
1108944000000 | 149.98 |
1109030400000 | 147.52 |
1109116800000 | 148.63 |
1109203200000 | 149.91 |
1109289600000 | 151.35 |
1109548800000 | 150.31 |
1109635200000 | 150.97 |
1109721600000 | 151.07 |
1109808000000 | 151.52 |
1109894400000 | 152.75 |
1110153600000 | 153.85 |
1110240000000 | 153.02 |
1110326400000 | 151.15 |
1110412800000 | 151.15 |
1110499200000 | 150.94 |
1110758400000 | 152.27 |
1110844800000 | 151.23 |
1110931200000 | 150.12 |
1111017600000 | 150.66 |
1111104000000 | 150.75 |
1111363200000 | 150 |
1111449600000 | 149.55 |
1111536000000 | 149.14 |
1111622400000 | 150.13 |
1111708800000 | 150.13 |
1111968000000 | 150.11 |
1112054400000 | 151 |
1112140800000 | 152.05 |
1112227200000 | 152.02 |
1112313600000 | 152.41 |
1112572800000 | 152.83 |
1112659200000 | 153.85 |
1112745600000 | 154.87 |
1112832000000 | 155.41 |
1112918400000 | 154.88 |
1113177600000 | 154.23 |
1113264000000 | 154.56 |
1113350400000 | 152.67 |
1113436800000 | 152.21 |
1113523200000 | 149.2 |
1113782400000 | 148.39 |
1113868800000 | 149.05 |
1113955200000 | 147.73 |
1114041600000 | 149.5 |
1114128000000 | 147.71 |
1114387200000 | 147.7 |
1114473600000 | 147.15 |
1114560000000 | 146.21 |
1114646400000 | 145.14 |
1114732800000 | 144.71 |
1114992000000 | 145.51 |
1115078400000 | 145.81 |
1115164800000 | 146.12 |
1115251200000 | 146.56 |
1115337600000 | 146.88 |
1115596800000 | 148.32 |
1115683200000 | 147.36 |
1115769600000 | 147.4 |
1115856000000 | 147.67 |
1115942400000 | 147.29 |
1116201600000 | 147.74 |
1116288000000 | 148.53 |
1116374400000 | 150.15 |
1116460800000 | 151.5 |
1116547200000 | 151.77 |
1116806400000 | 151.96 |
1116892800000 | 151.77 |
1116979200000 | 151.89 |
1117065600000 | 153.12 |
1117152000000 | 153.55 |
1117411200000 | 153.44 |
1117497600000 | 152.07 |
1117584000000 | 153.82 |
1117670400000 | 154.14 |
1117756800000 | 152.62 |
1118016000000 | 151.6 |
1118102400000 | 152.2 |
1118188800000 | 152.51 |
1118275200000 | 153.5 |
1118361600000 | 154.53 |
1118620800000 | 156.09 |
1118707200000 | 156.09 |
1118793600000 | 156.55 |
1118880000000 | 156.95 |
1118966400000 | 158.25 |
1119225600000 | 158.16 |
1119312000000 | 156.81 |
1119398400000 | 157.64 |
1119484800000 | 156.64 |
1119571200000 | 156.27 |
1119830400000 | 156.15 |
1119916800000 | 157.73 |
1120003200000 | 158.56 |
1120089600000 | 159.09 |
1120176000000 | 160.25 |
1120435200000 | 159.86 |
1120521600000 | 160.58 |
1120608000000 | 160.67 |
1120694400000 | 160.02 |
1120780800000 | 162.03 |
1121040000000 | 163.54 |
1121126400000 | 162.98 |
1121212800000 | 164.52 |
1121299200000 | 164.84 |
1121385600000 | 164.68 |
1121644800000 | 163.67 |
1121731200000 | 166.06 |
1121817600000 | 167.75 |
1121904000000 | 163.54 |
1121990400000 | 164.74 |
1122249600000 | 165.36 |
1122336000000 | 166.07 |
1122422400000 | 167.06 |
1122508800000 | 168.47 |
1122595200000 | 167.9 |
1122854400000 | 168.35 |
1122940800000 | 168.29 |
1123027200000 | 168.61 |
1123113600000 | 168.14 |
1123200000000 | 167.96 |
1123459200000 | 168.02 |
1123545600000 | 169.22 |
1123632000000 | 168.04 |
1123718400000 | 167.92 |
1123804800000 | 166.58 |
1124064000000 | 166.23 |
1124150400000 | 164.42 |
1124236800000 | 164.52 |
1124323200000 | 164.49 |
1124409600000 | 165.45 |
1124668800000 | 165.13 |
1124755200000 | 164.64 |
1124841600000 | 164.69 |
1124928000000 | 164.14 |
1125014400000 | 162.85 |
1125273600000 | 164.34 |
1125360000000 | 165.01 |
1125446400000 | 166.69 |
1125532800000 | 166.92 |
1125619200000 | 166.6 |
1125878400000 | 166.03 |
1125964800000 | 168.1 |
1126051200000 | 169.04 |
1126137600000 | 169.04 |
1126224000000 | 168.85 |
1126483200000 | 168.43 |
1126569600000 | 168.65 |
1126656000000 | 167.81 |
1126742400000 | 167.84 |
1126828800000 | 170.49 |
1127088000000 | 169.63 |
1127174400000 | 169.49 |
1127260800000 | 168.02 |
1127347200000 | 168.03 |
1127433600000 | 168.95 |
1127692800000 | 170.09 |
1127779200000 | 171.24 |
1127865600000 | 172.06 |
1127952000000 | 172.2 |
1128038400000 | 173.27 |
1128297600000 | 174.21 |
1128384000000 | 173.52 |
1128470400000 | 170.55 |
1128556800000 | 169.29 |
1128643200000 | 169.84 |
1128902400000 | 169.73 |
1128988800000 | 169.57 |
1129075200000 | 168.64 |
1129161600000 | 167.51 |
1129248000000 | 168.08 |
1129507200000 | 169.28 |
1129593600000 | 168.82 |
1129680000000 | 168.48 |
1129766400000 | 167.23 |
1129852800000 | 167.7 |
1130112000000 | 169.35 |
1130198400000 | 168.84 |
1130284800000 | 170.47 |
1130371200000 | 168.03 |
1130457600000 | 169.72 |
1130716800000 | 172.69 |
1130803200000 | 173.15 |
1130889600000 | 175.33 |
1130976000000 | 176.96 |
1131062400000 | 177.07 |
1131321600000 | 176.65 |
1131408000000 | 175.29 |
1131494400000 | 175.41 |
1131580800000 | 176.93 |
1131667200000 | 177.79 |
1131926400000 | 179.12 |
1132012800000 | 178.99 |
1132099200000 | 178.98 |
1132185600000 | 179.78 |
1132272000000 | 181.35 |
1132531200000 | 181.54 |
1132617600000 | 182.73 |
1132704000000 | 183.04 |
1132790400000 | 183.26 |
1132876800000 | 184.51 |
1133136000000 | 183.15 |
1133222400000 | 183.83 |
1133308800000 | 183.39 |
1133395200000 | 186.48 |
1133481600000 | 187.66 |
1133740800000 | 188.09 |
1133827200000 | 188.8 |
1133913600000 | 187.57 |
1134000000000 | 187.7 |
1134086400000 | 188.08 |
1134345600000 | 188.37 |
1134432000000 | 188.92 |
1134518400000 | 185.14 |
1134604800000 | 183.45 |
1134691200000 | 182.88 |
1134950400000 | 182.43 |
1135036800000 | 183.43 |
1135123200000 | 184.64 |
1135209600000 | 184.07 |
1135296000000 | 183.68 |
1135555200000 | 183.71 |
1135641600000 | 184.17 |
1135728000000 | 185.16 |
1135814400000 | 185.48 |
1135900800000 | 184.65 |
1136160000000 | 185.07 |
1136246400000 | 186.1 |
1136332800000 | 187.65 |
1136419200000 | 186.55 |
1136505600000 | 186.26 |
1136764800000 | 185.82 |
1136851200000 | 185.6 |
1136937600000 | 186.18 |
1137024000000 | 184.67 |
1137110400000 | 185.65 |
1137369600000 | 187.13 |
1137456000000 | 187.41 |
1137542400000 | 185.5 |
1137628800000 | 186.49 |
1137715200000 | 185 |
1137974400000 | 185.14 |
1138060800000 | 185.44 |
1138147200000 | 187.96 |
1138233600000 | 190.05 |
1138320000000 | 192.36 |
1138579200000 | 193.3 |
1138665600000 | 192.45 |
1138752000000 | 194.34 |
1138838400000 | 193.79 |
1138924800000 | 193.73 |
1139184000000 | 193.64 |
1139270400000 | 191.05 |
1139356800000 | 192.26 |
1139443200000 | 192.98 |
1139529600000 | 191.15 |
1139788800000 | 191.52 |
1139875200000 | 191.7 |
1139961600000 | 192.33 |
1140048000000 | 193.91 |
1140134400000 | 195.51 |
1140393600000 | 195.76 |
1140480000000 | 196.66 |
1140566400000 | 197.03 |
1140652800000 | 194.54 |
1140739200000 | 194.32 |
1140998400000 | 193.47 |
1141084800000 | 191.6 |
1141171200000 | 193.25 |
1141257600000 | 193.09 |
1141344000000 | 193.7 |
1141603200000 | 195.12 |
1141689600000 | 193.83 |
1141776000000 | 193.54 |
1141862400000 | 193.37 |
1141948800000 | 196.92 |
1142208000000 | 198.36 |
1142294400000 | 197.58 |
1142380800000 | 198.75 |
1142467200000 | 199.36 |
1142553600000 | 198.05 |
1142812800000 | 198.34 |
1142899200000 | 198.48 |
1142985600000 | 199.03 |
1143072000000 | 199.51 |
1143158400000 | 200.37 |
1143417600000 | 197.82 |
1143504000000 | 197.58 |
1143590400000 | 200.08 |
1143676800000 | 200.12 |
1143763200000 | 200.02 |
1144022400000 | 201.19 |
1144108800000 | 201.63 |
1144195200000 | 203.01 |
1144281600000 | 202.9 |
1144368000000 | 201.18 |
1144627200000 | 202.14 |
1144713600000 | 200.99 |
1144800000000 | 200.36 |
1144886400000 | 200.54 |
1144972800000 | 200.54 |
1145232000000 | 202.26 |
1145318400000 | 202.68 |
1145404800000 | 204.7 |
1145491200000 | 204.32 |
1145577600000 | 204.34 |
1145836800000 | 200.54 |
1145923200000 | 200 |
1146009600000 | 201.02 |
1146096000000 | 199.74 |
1146182400000 | 200.16 |
1146441600000 | 198.3 |
1146528000000 | 200.25 |
1146614400000 | 199.89 |
1146700800000 | 200.86 |
1146787200000 | 201.13 |
1147046400000 | 199.73 |
1147132800000 | 200.03 |
1147219200000 | 199.21 |
1147305600000 | 198.09 |
1147392000000 | 194.92 |
1147651200000 | 192.55 |
1147737600000 | 192.19 |
1147824000000 | 187.3 |
1147910400000 | 187.57 |
1147996800000 | 189.79 |
1148256000000 | 187.52 |
1148342400000 | 188.1 |
1148428800000 | 188.75 |
1148515200000 | 189.79 |
1148601600000 | 192.81 |
1148860800000 | 193.1 |
1148947200000 | 189.66 |
1149033600000 | 191.32 |
1149120000000 | 193.11 |
1149206400000 | 192.82 |
1149465600000 | 191.04 |
1149552000000 | 190.93 |
1149638400000 | 190.54 |
1149724800000 | 188.77 |
1149811200000 | 189.13 |
1150070400000 | 187.76 |
1150156800000 | 185.76 |
1150243200000 | 185.9 |
1150329600000 | 190.07 |
1150416000000 | 189.73 |
1150675200000 | 189.39 |
1150761600000 | 188.94 |
1150848000000 | 190.63 |
1150934400000 | 191.48 |
1151020800000 | 192.02 |
1151280000000 | 192.91 |
1151366400000 | 191.69 |
1151452800000 | 191.94 |
1151539200000 | 195.56 |
1151625600000 | 195.62 |
1151884800000 | 197.6 |
1151971200000 | 197.7 |
1152057600000 | 197.14 |
1152144000000 | 197.38 |
1152230400000 | 195.3 |
1152489600000 | 195.31 |
1152576000000 | 195.24 |
1152662400000 | 196.37 |
1152748800000 | 193.29 |
1152835200000 | 193.04 |
1153094400000 | 192.81 |
1153180800000 | 192.72 |
1153267200000 | 196.59 |
1153353600000 | 196.04 |
1153440000000 | 193.67 |
1153699200000 | 197.39 |
1153785600000 | 198.92 |
1153872000000 | 199.1 |
1153958400000 | 198.17 |
1154044800000 | 198.61 |
1154304000000 | 197.82 |
1154390400000 | 197.97 |
1154476800000 | 198.99 |
1154563200000 | 199.22 |
1154649600000 | 199.28 |
1154908800000 | 199.38 |
1154995200000 | 199.35 |
1155081600000 | 199.95 |
1155168000000 | 199.26 |
1155254400000 | 199.9 |
1155513600000 | 201.02 |
1155600000000 | 202.48 |
1155686400000 | 203.94 |
1155772800000 | 203.9 |
1155859200000 | 204.01 |
1156118400000 | 204.56 |
1156204800000 | 205.18 |
1156291200000 | 204.22 |
1156377600000 | 204.18 |
1156464000000 | 205.54 |
1156723200000 | 206.56 |
1156809600000 | 206.32 |
1156896000000 | 207.58 |
1156982400000 | 207.93 |
1157068800000 | 209.08 |
1157328000000 | 207.57 |
1157414400000 | 207.17 |
1157500800000 | 205.78 |
1157587200000 | 203.57 |
1157673600000 | 204.23 |
1157932800000 | 205.32 |
1158019200000 | 207.48 |
1158105600000 | 208.11 |
1158192000000 | 208.14 |
1158278400000 | 207.96 |
1158537600000 | 209.31 |
1158624000000 | 207.15 |
1158710400000 | 208.43 |
1158796800000 | 207.75 |
1158883200000 | 206.23 |
1159142400000 | 206.89 |
1159228800000 | 209.48 |
1159315200000 | 211.33 |
1159401600000 | 212.56 |
1159488000000 | 212.33 |
1159747200000 | 212.12 |
1159833600000 | 211.95 |
1159920000000 | 213.59 |
1160006400000 | 214.07 |
1160092800000 | 215.37 |
1160352000000 | 216.02 |
1160438400000 | 217.61 |
1160524800000 | 217.66 |
1160611200000 | 219.39 |
1160697600000 | 220.23 |
1160956800000 | 220.16 |
1161043200000 | 217.67 |
1161129600000 | 219.39 |
1161216000000 | 218.87 |
1161302400000 | 220.16 |
1161561600000 | 221.61 |
1161648000000 | 222.19 |
1161734400000 | 222.81 |
1161820800000 | 223.3 |
1161907200000 | 220.79 |
1162166400000 | 220.19 |
1162252800000 | 220.1 |
1162339200000 | 219.47 |
1162425600000 | 219.37 |
1162512000000 | 220.99 |
1162771200000 | 224.13 |
1162857600000 | 223.57 |
1162944000000 | 224.52 |
1163030400000 | 224.8 |
1163116800000 | 223.96 |
1163376000000 | 225.34 |
1163462400000 | 224.86 |
1163548800000 | 226.72 |
1163635200000 | 227.17 |
1163721600000 | 225.65 |
1163980800000 | 226.59 |
1164067200000 | 226.68 |
1164153600000 | 225.62 |
1164240000000 | 224.61 |
1164326400000 | 224.25 |
1164585600000 | 221.98 |
1164672000000 | 222.36 |
1164758400000 | 225.12 |
1164844800000 | 224.54 |
1164931200000 | 223.34 |
1165190400000 | 225.29 |
1165276800000 | 226.02 |
1165363200000 | 225.95 |
1165449600000 | 226.45 |
1165536000000 | 227.35 |
1165795200000 | 230.64 |
1165881600000 | 231.07 |
1165968000000 | 232.06 |
1166054400000 | 233.98 |
1166140800000 | 233.91 |
1166400000000 | 234.12 |
1166486400000 | 234.46 |
1166572800000 | 235.32 |
1166659200000 | 234.78 |
1166745600000 | 234.31 |
1167004800000 | 234.34 |
1167091200000 | 234.76 |
1167177600000 | 236.45 |
1167264000000 | 237.32 |
1167350400000 | 237.16 |
1167696000000 | 238.58 |
1167782400000 | 238.44 |
1167868800000 | 236.3 |
1167955200000 | 232.85 |
1168214400000 | 232.9 |
1168300800000 | 234.55 |
1168387200000 | 233.79 |
1168473600000 | 237.56 |
1168560000000 | 239.07 |
1168819200000 | 240.31 |
1168905600000 | 240.12 |
1168992000000 | 239.82 |
1169078400000 | 241.24 |
1169164800000 | 242.66 |
1169424000000 | 242.49 |
1169510400000 | 243.53 |
1169596800000 | 244.03 |
1169683200000 | 242.34 |
1169769600000 | 242.14 |
1170028800000 | 243.37 |
1170115200000 | 244.12 |
1170201600000 | 243.71 |
1170288000000 | 245.37 |
1170374400000 | 247.03 |
1170633600000 | 244.72 |
1170720000000 | 245.78 |
1170806400000 | 247.2 |
1170892800000 | 247.23 |
1170979200000 | 248.01 |
1171238400000 | 246.89 |
1171324800000 | 247.87 |
1171411200000 | 249.68 |
1171497600000 | 247.5 |
1171584000000 | 246.97 |
1171843200000 | 248.43 |
1171929600000 | 249.4 |
1172016000000 | 250.58 |
1172102400000 | 251.65 |
1172188800000 | 251.54 |
1172448000000 | 251.09 |
1172534400000 | 240.28 |
1172620800000 | 238.19 |
1172707200000 | 234.66 |
1172793600000 | 231.86 |
1173052800000 | 226.19 |
1173139200000 | 229.61 |
1173225600000 | 231.42 |
1173312000000 | 235.18 |
1173398400000 | 237.27 |
1173657600000 | 236.5 |
1173744000000 | 232.09 |
1173830400000 | 228.75 |
1173916800000 | 233.55 |
1174003200000 | 232.57 |
1174262400000 | 237.21 |
1174348800000 | 238.29 |
1174435200000 | 242 |
1174521600000 | 244.05 |
1174608000000 | 244.84 |
1174867200000 | 244.58 |
1174953600000 | 244 |
1175040000000 | 239.58 |
1175126400000 | 244.11 |
1175212800000 | 244.12 |
1175472000000 | 244.89 |
1175558400000 | 249.25 |
1175644800000 | 249.51 |
1175731200000 | 250.3 |
1175817600000 | 250.35 |
1176076800000 | 250.94 |
1176163200000 | 252.96 |
1176249600000 | 252.69 |
1176336000000 | 252.91 |
1176422400000 | 254.67 |
1176681600000 | 258.81 |
1176768000000 | 258.06 |
1176854400000 | 255.67 |
1176940800000 | 254.98 |
1177027200000 | 258.83 |
1177286400000 | 258.1 |
1177372800000 | 256.94 |
1177459200000 | 259.7 |
1177545600000 | 261.26 |
1177632000000 | 261.2 |
1177891200000 | 260.26 |
1177977600000 | 260.56 |
1178064000000 | 263.17 |
1178150400000 | 264.62 |
1178236800000 | 265.98 |
1178496000000 | 266.35 |
1178582400000 | 264.19 |
1178668800000 | 264.9 |
1178755200000 | 263.71 |
1178841600000 | 264.79 |
1179100800000 | 265.4 |
1179187200000 | 266.18 |
1179273600000 | 267.85 |
1179360000000 | 269.1 |
1179446400000 | 270.95 |
1179705600000 | 271.82 |
1179792000000 | 271.49 |
1179878400000 | 272.74 |
1179964800000 | 269.73 |
1180051200000 | 271.06 |
1180310400000 | 271.32 |
1180396800000 | 272.16 |
1180483200000 | 271.83 |
1180569600000 | 274.11 |
1180656000000 | 276.16 |
1180915200000 | 276.26 |
1181001600000 | 274.89 |
1181088000000 | 269.68 |
1181174400000 | 266.41 |
1181260800000 | 267.03 |
1181520000000 | 268.53 |
1181606400000 | 266.5 |
1181692800000 | 269.86 |
1181779200000 | 274.2 |
1181865600000 | 278.76 |
1182124800000 | 278.85 |
1182211200000 | 278.25 |
1182297600000 | 277.5 |
1182384000000 | 276.78 |
1182470400000 | 275.81 |
1182729600000 | 274.36 |
1182816000000 | 271.44 |
1182902400000 | 269.99 |
1182988800000 | 272.97 |
1183075200000 | 275.17 |
1183334400000 | 274.92 |
1183420800000 | 276.4 |
1183507200000 | 277.87 |
1183593600000 | 277.38 |
1183680000000 | 280.18 |
1183939200000 | 281.02 |
1184025600000 | 275.51 |
1184112000000 | 275.76 |
1184198400000 | 281.24 |
1184284800000 | 282.15 |
1184544000000 | 281.44 |
1184630400000 | 281.23 |
1184716800000 | 279.23 |
1184803200000 | 281.35 |
1184889600000 | 276.8 |
1185148800000 | 278.04 |
1185235200000 | 271.92 |
1185321600000 | 269.08 |
1185408000000 | 260.41 |
1185494400000 | 255.48 |
1185753600000 | 256.17 |
1185840000000 | 258.93 |
1185926400000 | 255.98 |
1186012800000 | 258.48 |
1186099200000 | 252.85 |
1186358400000 | 253.41 |
1186444800000 | 256.6 |
1186531200000 | 263.68 |
1186617600000 | 254.24 |
1186704000000 | 248.94 |
1186963200000 | 252.39 |
1187049600000 | 247.17 |
1187136000000 | 242.2 |
1187222400000 | 231.67 |
1187308800000 | 236.7 |
1187568000000 | 240.02 |
1187654400000 | 239.32 |
1187740800000 | 244.63 |
1187827200000 | 248.34 |
1187913600000 | 249.67 |
1188172800000 | 249.38 |
1188259200000 | 242.04 |
1188345600000 | 245.45 |
1188432000000 | 247.55 |
1188518400000 | 250.81 |
1188777600000 | 250.93 |
1188864000000 | 253.19 |
1188950400000 | 248.49 |
1189036800000 | 249.34 |
1189123200000 | 241.65 |
1189382400000 | 240.03 |
1189468800000 | 245.44 |
1189555200000 | 246.6 |
1189641600000 | 251.11 |
1189728000000 | 249 |
1189987200000 | 246.42 |
1190073600000 | 253.52 |
1190160000000 | 259.66 |
1190246400000 | 255.1 |
1190332800000 | 258.11 |
1190592000000 | 256.65 |
1190678400000 | 253.78 |
1190764800000 | 258.32 |
1190851200000 | 260.29 |
1190937600000 | 259.21 |
1191196800000 | 263.66 |
1191283200000 | 264.24 |
1191369600000 | 265.98 |
1191456000000 | 265.69 |
1191542400000 | 268.93 |
1191801600000 | 269.38 |
1191888000000 | 269.98 |
1191974400000 | 270.9 |
1192060800000 | 273.2 |
1192147200000 | 272.61 |
1192406400000 | 270.79 |
1192492800000 | 266.05 |
1192579200000 | 267.56 |
1192665600000 | 265.11 |
1192752000000 | 259.37 |
1193011200000 | 254.73 |
1193097600000 | 259.33 |
1193184000000 | 256.85 |
1193270400000 | 259.43 |
1193356800000 | 262.59 |
1193616000000 | 265.92 |
1193702400000 | 264.77 |
1193788800000 | 269.34 |
1193875200000 | 262.85 |
1193961600000 | 261.74 |
1194220800000 | 258.82 |
1194307200000 | 261.16 |
1194393600000 | 255.35 |
1194480000000 | 254.24 |
1194566400000 | 245.88 |
1194825600000 | 240.02 |
1194912000000 | 245.41 |
1194998400000 | 249.01 |
1195084800000 | 243.88 |
1195171200000 | 242.69 |
1195430400000 | 237.28 |
1195516800000 | 239.82 |
1195603200000 | 231.36 |
1195689600000 | 232.39 |
1195776000000 | 234.6 |
1196035200000 | 233.03 |
1196121600000 | 234.62 |
1196208000000 | 243.08 |
1196294400000 | 243.2 |
1196380800000 | 248.2 |
1196640000000 | 245.98 |
1196726400000 | 242.24 |
1196812800000 | 247.78 |
1196899200000 | 250.58 |
1196985600000 | 252.3 |
1197244800000 | 254.45 |
1197331200000 | 250.5 |
1197417600000 | 252.66 |
1197504000000 | 248.91 |
1197590400000 | 248.56 |
1197849600000 | 243.93 |
1197936000000 | 244.61 |
1198022400000 | 244.1 |
1198108800000 | 243.14 |
1198195200000 | 249.26 |
1198454400000 | 251.86 |
1198540800000 | 251.88 |
1198627200000 | 252.86 |
1198713600000 | 251.03 |
1198800000000 | 249.86 |
1199059200000 | 245.63 |
1199232000000 | 239.07 |
1199318400000 | 237.43 |
1199404800000 | 229.82 |
1199664000000 | 230.07 |
1199750400000 | 230.41 |
1199836800000 | 229.25 |
1199923200000 | 229.78 |
1200009600000 | 228.26 |
1200268800000 | 227.88 |
1200355200000 | 219.61 |
1200441600000 | 217.36 |
1200528000000 | 214.38 |
1200614400000 | 211.88 |
1200873600000 | 202.95 |
1200960000000 | 207.56 |
1201046400000 | 205.79 |
1201132800000 | 214.38 |
1201219200000 | 214.36 |
1201478400000 | 215 |
1201564800000 | 218.35 |
1201651200000 | 218.09 |
1201737600000 | 217.67 |
1201824000000 | 221.41 |
1202083200000 | 221.92 |
1202169600000 | 213.66 |
1202256000000 | 212.83 |
1202342400000 | 210.58 |
1202428800000 | 211.61 |
1202688000000 | 209.62 |
1202774400000 | 215.33 |
1202860800000 | 218.39 |
1202947200000 | 217.41 |
1203033600000 | 215.06 |
1203292800000 | 217.76 |
1203379200000 | 217.59 |
1203465600000 | 217.73 |
1203552000000 | 216.75 |
1203638400000 | 215.68 |
1203897600000 | 221.92 |
1203984000000 | 224.12 |
1204070400000 | 222.87 |
1204156800000 | 218.87 |
1204243200000 | 210.82 |
1204502400000 | 208.05 |
1204588800000 | 205.3 |
1204675200000 | 210.37 |
1204761600000 | 205.03 |
1204848000000 | 203 |
1205107200000 | 197.74 |
1205193600000 | 204.29 |
1205280000000 | 204.81 |
1205366400000 | 200.71 |
1205452800000 | 196.9 |
1205712000000 | 185.52 |
1205798400000 | 195.4 |
1205884800000 | 193.68 |
1205971200000 | 193.7 |
1206057600000 | 193.74 |
1206316800000 | 199.01 |
1206403200000 | 202.89 |
1206489600000 | 200.48 |
1206576000000 | 202.35 |
1206662400000 | 200.26 |
1206921600000 | 200.92 |
1207008000000 | 211.14 |
1207094400000 | 214.35 |
1207180800000 | 212.55 |
1207267200000 | 212.18 |
1207526400000 | 215.14 |
1207612800000 | 213.48 |
1207699200000 | 211.46 |
1207785600000 | 208.74 |
1207872000000 | 206.27 |
1208131200000 | 204.27 |
1208217600000 | 206.15 |
1208304000000 | 211.46 |
1208390400000 | 213.51 |
1208476800000 | 220.83 |
1208736000000 | 217.91 |
1208822400000 | 216.63 |
1208908800000 | 217.35 |
1208995200000 | 217.52 |
1209081600000 | 219.92 |
1209340800000 | 221.36 |
1209427200000 | 217.49 |
1209513600000 | 220.1 |
1209600000000 | 220.45 |
1209686400000 | 225.38 |
1209945600000 | 224.97 |
1210032000000 | 224.28 |
1210118400000 | 224.32 |
1210204800000 | 220.82 |
1210291200000 | 218.27 |
1210550400000 | 221.64 |
1210636800000 | 222.72 |
1210723200000 | 225.26 |
1210809600000 | 226.05 |
1210896000000 | 225.89 |
1211155200000 | 227.6 |
1211241600000 | 224.07 |
1211328000000 | 220.82 |
1211414400000 | 222.44 |
1211500800000 | 218.31 |
1211760000000 | 218.3 |
1211846400000 | 219.57 |
1211932800000 | 221.99 |
1212019200000 | 223.31 |
1212105600000 | 224.34 |
1212364800000 | 219.8 |
1212451200000 | 220.55 |
1212537600000 | 218.86 |
1212624000000 | 223.64 |
1212710400000 | 217.89 |
1212969600000 | 218.42 |
1213056000000 | 217.55 |
1213142400000 | 213.48 |
1213228800000 | 216.33 |
1213315200000 | 218.25 |
1213574400000 | 219.71 |
1213660800000 | 219.23 |
1213747200000 | 215.85 |
1213833600000 | 215.36 |
1213920000000 | 211.46 |
1214179200000 | 210.62 |
1214265600000 | 209.84 |
1214352000000 | 213.27 |
1214438400000 | 206.89 |
1214524800000 | 203.77 |
1214784000000 | 203.76 |
1214870400000 | 201.64 |
1214956800000 | 200.06 |
1215043200000 | 201.1 |
1215129600000 | 199.81 |
1215388800000 | 200.99 |
1215475200000 | 200.89 |
1215561600000 | 200.87 |
1215648000000 | 199.44 |
1215734400000 | 194.56 |
1215993600000 | 194.99 |
1216080000000 | 188.4 |
1216166400000 | 192.24 |
1216252800000 | 198.86 |
1216339200000 | 203.27 |
1216598400000 | 204.39 |
1216684800000 | 204.85 |
1216771200000 | 209.4 |
1216857600000 | 204.6 |
1216944000000 | 204.41 |
1217203200000 | 200.92 |
1217289600000 | 203.35 |
1217376000000 | 206.23 |
1217462400000 | 204.79 |
1217548800000 | 201.87 |
1217808000000 | 201.54 |
1217894400000 | 206.99 |
1217980800000 | 210.11 |
1218067200000 | 208.56 |
1218153600000 | 211.19 |
1218412800000 | 213.52 |
1218499200000 | 210.5 |
1218585600000 | 204.09 |
1218672000000 | 207.12 |
1218758400000 | 208.73 |
1219017600000 | 206.55 |
1219104000000 | 201.21 |
1219190400000 | 202.44 |
1219276800000 | 199.7 |
1219363200000 | 205.7 |
1219622400000 | 202.36 |
1219708800000 | 202.51 |
1219795200000 | 203.6 |
1219881600000 | 206.5 |
1219968000000 | 204.2 |
1220227200000 | 202.48 |
1220313600000 | 205.13 |
1220400000000 | 202.56 |
1220486400000 | 195.48 |
1220572800000 | 190.18 |
1220832000000 | 198.65 |
1220918400000 | 193.26 |
1221004800000 | 192.61 |
1221091200000 | 189.84 |
1221177600000 | 194.75 |
1221436800000 | 185.34 |
1221523200000 | 181.69 |
1221609600000 | 175.56 |
1221696000000 | 180.66 |
1221782400000 | 196.42 |
1222041600000 | 191.72 |
1222128000000 | 186.54 |
1222214400000 | 186.04 |
1222300800000 | 190.01 |
1222387200000 | 187.75 |
1222646400000 | 171.7 |
1222732800000 | 176.77 |
1222819200000 | 175.58 |
1222905600000 | 169.56 |
1222992000000 | 171.55 |
1223251200000 | 152.41 |
1223337600000 | 149.87 |
1223424000000 | 140.53 |
1223510400000 | 134.98 |
1223596800000 | 126.39 |
1223856000000 | 141.02 |
1223942400000 | 146.56 |
1224028800000 | 134.22 |
1224115200000 | 130.87 |
1224201600000 | 134 |
1224460800000 | 138.86 |
1224547200000 | 135.74 |
1224633600000 | 124.65 |
1224720000000 | 122.65 |
1224806400000 | 111.72 |
1225065600000 | 107.49 |
1225152000000 | 117.73 |
1225238400000 | 124.32 |
1225324800000 | 127.3 |
1225411200000 | 130.01 |
1225670400000 | 132.05 |
1225756800000 | 139.74 |
1225843200000 | 135.49 |
1225929600000 | 125.51 |
1226016000000 | 128.67 |
1226275200000 | 128.41 |
1226361600000 | 121.52 |
1226448000000 | 114.07 |
1226534400000 | 118.17 |
1226620800000 | 117.62 |
1226880000000 | 114.1 |
1226966400000 | 115.56 |
1227052800000 | 109.1 |
1227139200000 | 100.55 |
1227225600000 | 102.65 |
1227484800000 | 113 |
1227571200000 | 113.66 |
1227657600000 | 114.73 |
1227744000000 | 116.6 |
1227830400000 | 116.69 |
1228089600000 | 106.15 |
1228176000000 | 109.25 |
1228262400000 | 110.42 |
1228348800000 | 108.2 |
1228435200000 | 107.34 |
1228694400000 | 115.1 |
1228780800000 | 113.77 |
1228867200000 | 115.41 |
1228953600000 | 113.03 |
1229040000000 | 111.75 |
1229299200000 | 110.93 |
1229385600000 | 114.31 |
1229472000000 | 113.17 |
1229558400000 | 114.65 |
1229644800000 | 112.89 |
1229904000000 | 111.59 |
1229990400000 | 111.33 |
1230076800000 | 111.7 |
1230163200000 | 111.68 |
1230249600000 | 112.67 |
1230508800000 | 112.86 |
1230595200000 | 115.21 |
1230681600000 | 116.22 |
1230854400000 | 121.13 |
1231113600000 | 124.16 |
1231200000000 | 127.24 |
1231286400000 | 123.35 |
1231372800000 | 121.29 |
1231459200000 | 117.56 |
1231718400000 | 113.02 |
1231804800000 | 111.9 |
1231891200000 | 106.23 |
1231977600000 | 106.42 |
1232064000000 | 109.14 |
1232323200000 | 107.22 |
1232409600000 | 101.38 |
1232496000000 | 100.51 |
1232582400000 | 100.56 |
1232668800000 | 100.72 |
1232928000000 | 104.26 |
1233014400000 | 104.24 |
1233100800000 | 109.66 |
1233187200000 | 106.19 |
1233273600000 | 103.52 |
1233532800000 | 101.88 |
1233619200000 | 103.14 |
1233705600000 | 105.05 |
1233792000000 | 106.57 |
1233878400000 | 111.32 |
1234137600000 | 113.2 |
1234224000000 | 107.92 |
1234310400000 | 106.35 |
1234396800000 | 105.72 |
1234483200000 | 107.89 |
1234742400000 | 106.48 |
1234828800000 | 101.66 |
1234915200000 | 102.16 |
1235001600000 | 102.87 |
1235088000000 | 99.87 |
1235347200000 | 98.07 |
1235433600000 | 102.18 |
1235520000000 | 101.61 |
1235606400000 | 103.95 |
1235692800000 | 100.81 |
1235952000000 | 94.85 |
1236038400000 | 94.55 |
1236124800000 | 99.08 |
1236211200000 | 93.34 |
1236297600000 | 92.42 |
1236556800000 | 92.49 |
1236643200000 | 98.26 |
1236729600000 | 98.3 |
1236816000000 | 100.94 |
1236902400000 | 102.31 |
1237161600000 | 104.23 |
1237248000000 | 106.24 |
1237334400000 | 107.15 |
1237420800000 | 105.49 |
1237507200000 | 106.29 |
1237766400000 | 113.43 |
1237852800000 | 112.82 |
1237939200000 | 113.42 |
1238025600000 | 116.42 |
1238112000000 | 113.29 |
1238371200000 | 106.52 |
1238457600000 | 111.32 |
1238544000000 | 113.46 |
1238630400000 | 120.96 |
1238716800000 | 122.14 |
1238976000000 | 122.57 |
1239062400000 | 119.11 |
1239148800000 | 119.67 |
1239235200000 | 124.26 |
1239321600000 | 124.28 |
1239580800000 | 125.5 |
1239667200000 | 123.79 |
1239753600000 | 123.76 |
1239840000000 | 125.91 |
1239926400000 | 126.9 |
1240185600000 | 119.64 |
1240272000000 | 121.11 |
1240358400000 | 122.15 |
1240444800000 | 122.85 |
1240531200000 | 125.88 |
1240790400000 | 123.24 |
1240876800000 | 121.35 |
1240963200000 | 125.62 |
1241049600000 | 129.31 |
1241136000000 | 131.22 |
1241395200000 | 136.34 |
1241481600000 | 136.16 |
1241568000000 | 138.48 |
1241654400000 | 138.43 |
1241740800000 | 141.81 |
1242000000000 | 137.29 |
1242086400000 | 134.9 |
1242172800000 | 128.93 |
1242259200000 | 129.29 |
1242345600000 | 128.77 |
1242604800000 | 132.83 |
1242691200000 | 135.9 |
1242777600000 | 136.09 |
1242864000000 | 132.02 |
1242950400000 | 133.16 |
1243209600000 | 133.85 |
1243296000000 | 135.4 |
1243382400000 | 135.47 |
1243468800000 | 137.99 |
1243555200000 | 138.77 |
1243814400000 | 145.35 |
1243900800000 | 145.47 |
1243987200000 | 141.47 |
1244073600000 | 142.97 |
1244160000000 | 145.3 |
1244419200000 | 144.34 |
1244505600000 | 144.16 |
1244592000000 | 146.35 |
1244678400000 | 147.76 |
1244764800000 | 147.45 |
1245024000000 | 141.88 |
1245110400000 | 138.93 |
1245196800000 | 134.87 |
1245283200000 | 137.06 |
1245369600000 | 138.53 |
1245628800000 | 133.19 |
1245715200000 | 132.42 |
1245801600000 | 134.81 |
1245888000000 | 137.03 |
1245974400000 | 136.4 |
1246233600000 | 138.46 |
1246320000000 | 138.27 |
1246406400000 | 140.53 |
1246492800000 | 135.07 |
1246579200000 | 135.06 |
1246838400000 | 132.16 |
1246924800000 | 131.1 |
1247011200000 | 128.45 |
1247097600000 | 127.74 |
1247184000000 | 125.93 |
1247443200000 | 128.83 |
1247529600000 | 130.92 |
1247616000000 | 136.62 |
1247702400000 | 137.49 |
1247788800000 | 138.42 |
1248048000000 | 141.62 |
1248134400000 | 141.19 |
1248220800000 | 141.22 |
1248307200000 | 146.37 |
1248393600000 | 146.38 |
1248652800000 | 148.08 |
1248739200000 | 145.96 |
1248825600000 | 146.09 |
1248912000000 | 149.61 |
1248998400000 | 149.83 |
1249257600000 | 153.57 |
1249344000000 | 153.76 |
1249430400000 | 152.45 |
1249516800000 | 153.39 |
1249603200000 | 157.43 |
1249862400000 | 156.74 |
1249948800000 | 152.19 |
1250035200000 | 154.65 |
1250121600000 | 155.48 |
1250208000000 | 152.46 |
1250467200000 | 147.93 |
1250553600000 | 150.18 |
1250640000000 | 149.53 |
1250726400000 | 152.42 |
1250812800000 | 156.28 |
1251072000000 | 157.96 |
1251158400000 | 157.75 |
1251244800000 | 156.72 |
1251331200000 | 155.07 |
1251417600000 | 156.7 |
1251676800000 | 153.85 |
1251763200000 | 151.43 |
1251849600000 | 149.01 |
1251936000000 | 150.28 |
1252022400000 | 152.99 |
1252281600000 | 154.89 |
1252368000000 | 155.41 |
1252454400000 | 156.43 |
1252540800000 | 157.41 |
1252627200000 | 156.17 |
1252886400000 | 156.52 |
1252972800000 | 158.07 |
1253059200000 | 160.77 |
1253145600000 | 161.4 |
1253232000000 | 161.27 |
1253491200000 | 161.58 |
1253577600000 | 161.53 |
1253664000000 | 161.22 |
1253750400000 | 158.09 |
1253836800000 | 155.07 |
1254096000000 | 156.54 |
1254182400000 | 157.56 |
1254268800000 | 156.31 |
1254355200000 | 152.95 |
1254441600000 | 150.28 |
1254700800000 | 152.94 |
1254787200000 | 154.99 |
1254873600000 | 155.29 |
1254960000000 | 156.54 |
1255046400000 | 158.66 |
1255305600000 | 160.33 |
1255392000000 | 159.37 |
1255478400000 | 162 |
1255564800000 | 164.45 |
1255651200000 | 163.75 |
1255910400000 | 165.39 |
1255996800000 | 164.78 |
1256083200000 | 165.16 |
1256169600000 | 165.76 |
1256256000000 | 165.15 |
1256515200000 | 162.62 |
1256601600000 | 161.49 |
1256688000000 | 155.7 |
1256774400000 | 159.66 |
1256860800000 | 154.14 |
1257120000000 | 155.08 |
1257206400000 | 153.68 |
1257292800000 | 156.96 |
1257379200000 | 158.75 |
1257465600000 | 157.95 |
1257724800000 | 162.03 |
1257811200000 | 161.67 |
1257897600000 | 162.74 |
1257984000000 | 162.56 |
1258070400000 | 161.8 |
1258329600000 | 164.12 |
1258416000000 | 162.98 |
1258502400000 | 163.26 |
1258588800000 | 159.31 |
1258675200000 | 158.62 |
1258934400000 | 162 |
1259020800000 | 160.3 |
1259107200000 | 160.36 |
1259193600000 | 155.38 |
1259280000000 | 154.89 |
1259539200000 | 153.54 |
1259625600000 | 157.94 |
1259712000000 | 159.52 |
1259798400000 | 160.27 |
1259884800000 | 163.64 |
1260144000000 | 162.55 |
1260230400000 | 157.91 |
1260316800000 | 156.48 |
1260403200000 | 158.3 |
1260489600000 | 160.83 |
1260748800000 | 160.45 |
1260835200000 | 161.87 |
1260921600000 | 162.72 |
1261008000000 | 160.73 |
1261094400000 | 161.24 |
1261353600000 | 163.38 |
1261440000000 | 165.29 |
1261526400000 | 165.77 |
1261612800000 | 167.06 |
1261699200000 | 167.02 |
1261958400000 | 167.5 |
1262044800000 | 168.46 |
1262131200000 | 169.09 |
1262217600000 | 169.61 |
1262563200000 | 171.31 |
1262649600000 | 170.14 |
1262736000000 | 172.36 |
1262822400000 | 173.42 |
1262908800000 | 173.53 |
1263168000000 | 173.03 |
1263254400000 | 169.54 |
1263340800000 | 170.67 |
1263427200000 | 171.1 |
1263513600000 | 168.5 |
1263772800000 | 169.04 |
1263859200000 | 170.54 |
1263945600000 | 167.59 |
1264032000000 | 164.96 |
1264118400000 | 160.77 |
1264377600000 | 160.79 |
1264464000000 | 159.06 |
1264550400000 | 158.32 |
1264636800000 | 157.53 |
1264723200000 | 158.21 |
1264982400000 | 159.71 |
1265068800000 | 161.15 |
1265155200000 | 161.24 |
1265241600000 | 154.99 |
1265328000000 | 151.29 |
1265587200000 | 150.96 |
1265673600000 | 152.57 |
1265760000000 | 153.54 |
1265846400000 | 154.14 |
1265932800000 | 154.05 |
1266192000000 | 154.17 |
1266278400000 | 157.32 |
1266364800000 | 159.73 |
1266451200000 | 160.55 |
1266537600000 | 162.1 |
1266796800000 | 161.2 |
1266883200000 | 157.71 |
1266969600000 | 158.07 |
1267056000000 | 154.51 |
1267142400000 | 156.21 |
1267401600000 | 158.3 |
1267488000000 | 159.01 |
1267574400000 | 159.35 |
1267660800000 | 159.99 |
1267747200000 | 165.24 |
1268006400000 | 165.28 |
1268092800000 | 163.77 |
1268179200000 | 166.85 |
1268265600000 | 166.82 |
1268352000000 | 167.9 |
1268611200000 | 166.25 |
1268697600000 | 168.15 |
1268784000000 | 169.32 |
1268870400000 | 168.49 |
1268956800000 | 167.61 |
1269216000000 | 166.89 |
1269302400000 | 168.51 |
1269388800000 | 169.98 |
1269475200000 | 171.96 |
1269561600000 | 171.77 |
1269820800000 | 173.27 |
1269907200000 | 173.54 |
1269993600000 | 174.48 |
1270080000000 | 177.48 |
1270166400000 | 177.5 |
1270425600000 | 178.92 |
1270512000000 | 178.22 |
1270598400000 | 176.78 |
1270684800000 | 175.3 |
1270771200000 | 178.02 |
1271030400000 | 178.76 |
1271116800000 | 177.79 |
1271203200000 | 180.39 |
1271289600000 | 179.87 |
1271376000000 | 175.36 |
1271635200000 | 174.72 |
1271721600000 | 178.48 |
1271808000000 | 177.82 |
1271894400000 | 176.29 |
1271980800000 | 180.14 |
1272240000000 | 180.04 |
1272326400000 | 174.37 |
1272412800000 | 174.04 |
1272499200000 | 176.65 |
1272585600000 | 175.01 |
1272844800000 | 176.55 |
1272931200000 | 171.36 |
1273017600000 | 168.49 |
1273104000000 | 162.07 |
1273190400000 | 153.74 |
1273449600000 | 166.88 |
1273536000000 | 164.48 |
1273622400000 | 167.81 |
1273708800000 | 165.66 |
1273795200000 | 159.87 |
1274054400000 | 159.75 |
1274140800000 | 159.99 |
1274227200000 | 154.82 |
1274313600000 | 147.04 |
1274400000000 | 149.59 |
1274659200000 | 149.24 |
1274745600000 | 145.13 |
1274832000000 | 147.79 |
1274918400000 | 153.12 |
1275004800000 | 152.97 |
1275264000000 | 152.96 |
1275350400000 | 151.89 |
1275436800000 | 155.03 |
1275523200000 | 156.95 |
1275609600000 | 151.03 |
1275868800000 | 148.16 |
1275955200000 | 147.34 |
1276041600000 | 149.56 |
1276128000000 | 153.1 |
1276214400000 | 154.49 |
1276473600000 | 156.63 |
1276560000000 | 158.23 |
1276646400000 | 158.6 |
1276732800000 | 157.91 |
1276819200000 | 158.56 |
1277078400000 | 159.84 |
1277164800000 | 156.47 |
1277251200000 | 154.12 |
1277337600000 | 150.56 |
1277424000000 | 150.03 |
1277683200000 | 150.98 |
1277769600000 | 144.12 |
1277856000000 | 143.75 |
1277942400000 | 140.75 |
1278028800000 | 142.46 |
1278288000000 | 141.96 |
1278374400000 | 144.25 |
1278460800000 | 146.97 |
1278547200000 | 150.91 |
1278633600000 | 151.46 |
1278892800000 | 151.48 |
1278979200000 | 153.69 |
1279065600000 | 155.06 |
1279152000000 | 153.43 |
1279238400000 | 148.76 |
1279497600000 | 148.8 |
1279584000000 | 149.88 |
1279670400000 | 149.71 |
1279756800000 | 153.05 |
1279843200000 | 154.04 |
1280102400000 | 156 |
1280188800000 | 157.75 |
1280275200000 | 156.68 |
1280361600000 | 155.99 |
1280448000000 | 154.53 |
1280707200000 | 158.66 |
1280793600000 | 157.47 |
1280880000000 | 158.51 |
1280966400000 | 157.68 |
1281052800000 | 155.95 |
1281312000000 | 158.27 |
1281398400000 | 156.11 |
1281484800000 | 150.37 |
1281571200000 | 150.63 |
1281657600000 | 150.85 |
1281916800000 | 149.39 |
1282003200000 | 151.85 |
1282089600000 | 151.18 |
1282176000000 | 148.56 |
1282262400000 | 147.76 |
1282521600000 | 146.89 |
1282608000000 | 142.79 |
1282694400000 | 143.02 |
1282780800000 | 143.85 |
1282867200000 | 146.06 |
1283126400000 | 144.58 |
1283212800000 | 143.24 |
1283299200000 | 149.11 |
1283385600000 | 149.58 |
1283472000000 | 151.37 |
1283731200000 | 151.63 |
1283817600000 | 148.61 |
1283904000000 | 149.97 |
1283990400000 | 150.86 |
1284076800000 | 152.07 |
1284336000000 | 153.51 |
1284422400000 | 152.76 |
1284508800000 | 157.85 |
1284595200000 | 157.63 |
1284681600000 | 157.6 |
1284940800000 | 159.74 |
1285027200000 | 158.85 |
1285113600000 | 157.55 |
1285200000000 | 155.93 |
1285286400000 | 158.85 |
1285545600000 | 158.45 |
1285632000000 | 158.5 |
1285718400000 | 157.93 |
1285804800000 | 157.59 |
1285891200000 | 157.71 |
1286150400000 | 156.62 |
1286236800000 | 159.3 |
1286323200000 | 159.89 |
1286409600000 | 159.02 |
1286496000000 | 158.64 |
1286755200000 | 159.18 |
1286841600000 | 158.14 |
1286928000000 | 160.7 |
1287014400000 | 160.27 |
1287100800000 | 159.78 |
1287360000000 | 159.92 |
1287446400000 | 158.67 |
1287532800000 | 158.87 |
1287619200000 | 160.17 |
1287705600000 | 160.15 |
1287964800000 | 159.46 |
1288051200000 | 159.94 |
1288137600000 | 159.16 |
1288224000000 | 158.91 |
1288310400000 | 158.34 |
1288569600000 | 158.74 |
1288656000000 | 160.7 |
1288742400000 | 161.58 |
1288828800000 | 163.87 |
1288915200000 | 164.92 |
1289174400000 | 163.74 |
1289260800000 | 163.09 |
1289347200000 | 165.27 |
1289433600000 | 164.21 |
1289520000000 | 162.8 |
1289779200000 | 164.06 |
1289865600000 | 161.45 |
1289952000000 | 161.42 |
1290038400000 | 165.03 |
1290124800000 | 164.78 |
1290384000000 | 163.81 |
1290470400000 | 159.29 |
1290556800000 | 161.69 |
1290643200000 | 162.41 |
1290729600000 | 161.24 |
1290988800000 | 159.85 |
1291075200000 | 157.57 |
1291161600000 | 161.93 |
1291248000000 | 164.54 |
1291334400000 | 163.45 |
1291593600000 | 162.8 |
1291680000000 | 164.69 |
1291766400000 | 166.62 |
1291852800000 | 166.52 |
1291939200000 | 167.31 |
1292198400000 | 168.22 |
1292284800000 | 168.28 |
1292371200000 | 168.11 |
1292457600000 | 168.55 |
1292544000000 | 167.61 |
1292803200000 | 167.03 |
1292889600000 | 168.88 |
1292976000000 | 168.7 |
1293062400000 | 167.61 |
1293148800000 | 167.59 |
1293408000000 | 167.06 |
1293494400000 | 165.64 |
1293580800000 | 166.06 |
1293667200000 | 165.36 |
1293753600000 | 164.57 |
1294012800000 | 167.11 |
1294099200000 | 167.63 |
1294185600000 | 169.53 |
1294272000000 | 168.69 |
1294358400000 | 167.54 |
1294617600000 | 165.71 |
1294704000000 | 168.5 |
1294790400000 | 171.2 |
1294876800000 | 171.81 |
1294963200000 | 172.67 |
1295222400000 | 171.88 |
1295308800000 | 173.73 |
1295395200000 | 171.4 |
1295481600000 | 172.1 |
1295568000000 | 173.36 |
1295827200000 | 174.28 |
1295913600000 | 173.36 |
1296000000000 | 174.34 |
1296086400000 | 176.49 |
1296172800000 | 172.74 |
1296432000000 | 172.98 |
1296518400000 | 175.08 |
1296604800000 | 175.39 |
1296691200000 | 175.04 |
1296777600000 | 175.4 |
1297036800000 | 177.46 |
1297123200000 | 177.63 |
1297209600000 | 178.57 |
1297296000000 | 179.02 |
1297382400000 | 179.73 |
1297641600000 | 179.81 |
1297728000000 | 180.8 |
1297814400000 | 182.16 |
1297900800000 | 181.79 |
1297987200000 | 182.53 |
1298246400000 | 181.03 |
1298332800000 | 178.18 |
1298419200000 | 176.43 |
1298505600000 | 174.47 |
1298592000000 | 176.42 |
1298851200000 | 178.47 |
1298937600000 | 176.92 |
1299024000000 | 175.97 |
1299110400000 | 179.26 |
1299196800000 | 178.78 |
1299456000000 | 177.06 |
1299542400000 | 178.93 |
1299628800000 | 178.99 |
1299715200000 | 176.23 |
1299801600000 | 173.7 |
1300060800000 | 172.85 |
1300147200000 | 168.18 |
1300233600000 | 164.04 |
1300320000000 | 163.97 |
1300406400000 | 170.45 |
1300665600000 | 173.53 |
1300752000000 | 173.11 |
1300838400000 | 172.99 |
1300924800000 | 174.89 |
1301011200000 | 175.73 |
1301270400000 | 176.47 |
1301356800000 | 178.29 |
1301443200000 | 181.49 |
1301529600000 | 180.77 |
1301616000000 | 185.47 |
1301875200000 | 185.1 |
1301961600000 | 186.41 |
1302048000000 | 190.05 |
1302134400000 | 188.86 |
1302220800000 | 189.56 |
1302480000000 | 188.2 |
1302566400000 | 183.77 |
1302652800000 | 185.17 |
1302739200000 | 182.74 |
1302825600000 | 183.09 |
1303084800000 | 177.1 |
1303171200000 | 178.99 |
1303257600000 | 182.89 |
1303344000000 | 182.73 |
1303430400000 | 182.73 |
1303689600000 | 183.03 |
1303776000000 | 183.99 |
1303862400000 | 187.22 |
1303948800000 | 186.21 |
1304035200000 | 185.95 |
1304294400000 | 186.09 |
1304380800000 | 184.24 |
1304467200000 | 182.01 |
1304553600000 | 177.85 |
1304640000000 | 180.22 |
1304899200000 | 179 |
1304985600000 | 180.93 |
1305072000000 | 180.94 |
1305158400000 | 179.15 |
1305244800000 | 178.31 |
1305504000000 | 177.96 |
1305590400000 | 177.94 |
1305676800000 | 179.49 |
1305763200000 | 181.37 |
1305849600000 | 179.4 |
1306108800000 | 176.24 |
1306195200000 | 177.5 |
1306281600000 | 177.73 |
1306368000000 | 176.74 |
1306454400000 | 177.94 |
1306713600000 | 177.76 |
1306800000000 | 180.82 |
1306886400000 | 177.4 |
1306972800000 | 176.2 |
1307059200000 | 175.01 |
1307318400000 | 172.75 |
1307404800000 | 173.35 |
1307491200000 | 170.83 |
1307577600000 | 172.14 |
1307664000000 | 169.27 |
1307923200000 | 169.41 |
1308009600000 | 172.74 |
1308096000000 | 169.61 |
1308182400000 | 168.37 |
1308268800000 | 168.62 |
1308528000000 | 168.74 |
1308614400000 | 171.58 |
1308700800000 | 170.93 |
1308787200000 | 168.71 |
1308873600000 | 167.42 |
1309132800000 | 169.42 |
1309219200000 | 171.23 |
1309305600000 | 174.04 |
1309392000000 | 176.56 |
1309478400000 | 178.64 |
1309737600000 | 178.88 |
1309824000000 | 178.56 |
1309910400000 | 176.73 |
1309996800000 | 179.11 |
1310083200000 | 175.56 |
1310342400000 | 169.97 |
1310428800000 | 167.11 |
1310515200000 | 168.15 |
1310601600000 | 167.13 |
1310688000000 | 166.64 |
1310947200000 | 163.85 |
1311033600000 | 166.41 |
1311120000000 | 167.73 |
1311206400000 | 170.33 |
1311292800000 | 170.46 |
1311552000000 | 169.12 |
1311638400000 | 168.76 |
1311724800000 | 165.22 |
1311811200000 | 163.9 |
1311897600000 | 161.77 |
1312156800000 | 158.08 |
1312243200000 | 155.45 |
1312329600000 | 153.78 |
1312416000000 | 150.89 |
1312502400000 | 148.37 |
1312761600000 | 138.96 |
1312848000000 | 142.05 |
1312934400000 | 135.28 |
1313020800000 | 140.96 |
1313107200000 | 143.31 |
1313366400000 | 146.38 |
1313452800000 | 145.28 |
1313539200000 | 145.67 |
1313625600000 | 138.52 |
1313712000000 | 136.25 |
1313971200000 | 137.47 |
1314057600000 | 139.69 |
1314144000000 | 142.03 |
1314230400000 | 141.59 |
1314316800000 | 140.95 |
1314576000000 | 145.35 |
1314662400000 | 145.16 |
1314748800000 | 147.05 |
1314835200000 | 146.77 |
1314921600000 | 142.3 |
1315180800000 | 139.23 |
1315267200000 | 137.92 |
1315353600000 | 142.51 |
1315440000000 | 142.16 |
1315526400000 | 137.59 |
1315785600000 | 133.99 |
1315872000000 | 135.51 |
1315958400000 | 137.01 |
1316044800000 | 140.52 |
1316131200000 | 141.41 |
1316390400000 | 137.19 |
1316476800000 | 138.47 |
1316563200000 | 135 |
1316649600000 | 128.4 |
1316736000000 | 129.2 |
1316995200000 | 131.76 |
1317081600000 | 136.93 |
1317168000000 | 134.17 |
1317254400000 | 136.35 |
1317340800000 | 133.15 |
1317600000000 | 128.5 |
1317686400000 | 128.32 |
1317772800000 | 132.41 |
1317859200000 | 135.8 |
1317945600000 | 136.53 |
1318204800000 | 140.6 |
1318291200000 | 140.38 |
1318377600000 | 144.57 |
1318464000000 | 142.04 |
1318550400000 | 145.43 |
1318809600000 | 141.65 |
1318896000000 | 142.35 |
1318982400000 | 142.72 |
1319068800000 | 141.29 |
1319155200000 | 144.06 |
1319414400000 | 146.25 |
1319500800000 | 143.75 |
1319587200000 | 144.69 |
1319673600000 | 151.74 |
1319760000000 | 151.55 |
1320019200000 | 150.84 |
1320105600000 | 144.79 |
1320192000000 | 146.79 |
1320278400000 | 149.17 |
1320364800000 | 148.52 |
1320624000000 | 148.51 |
1320710400000 | 149.39 |
1320796800000 | 144.23 |
1320883200000 | 144.16 |
1320969600000 | 147.23 |
1321228800000 | 145.13 |
1321315200000 | 144.07 |
1321401600000 | 142.82 |
1321488000000 | 140.58 |
1321574400000 | 139.92 |
1321833600000 | 136.39 |
1321920000000 | 135.66 |
1322006400000 | 133.16 |
1322092800000 | 132.3 |
1322179200000 | 133.23 |
1322438400000 | 138.99 |
1322524800000 | 139.09 |
1322611200000 | 145.02 |
1322697600000 | 144.82 |
1322784000000 | 145.93 |
1323043200000 | 147.56 |
1323129600000 | 146.49 |
1323216000000 | 146.53 |
1323302400000 | 142.65 |
1323388800000 | 144.96 |
1323648000000 | 142.13 |
1323734400000 | 140.74 |
1323820800000 | 138.27 |
1323907200000 | 138.93 |
1323993600000 | 138.85 |
1324252800000 | 137.68 |
1324339200000 | 141.65 |
1324425600000 | 141.88 |
1324512000000 | 143.79 |
1324598400000 | 144.91 |
1324857600000 | 144.91 |
1324944000000 | 144.5 |
1325030400000 | 142.19 |
1325116800000 | 143.07 |
1325203200000 | 142.46 |
1325462400000 | 143.58 |
1325548800000 | 146.12 |
1325635200000 | 144.85 |
1325721600000 | 144.06 |
1325808000000 | 143.4 |
1326067200000 | 142.76 |
1326153600000 | 145.31 |
1326240000000 | 145.24 |
1326326400000 | 145.86 |
1326412800000 | 145.1 |
1326672000000 | 145.04 |
1326758400000 | 146.86 |
1326844800000 | 148.23 |
1326931200000 | 151 |
1327017600000 | 151.32 |
1327276800000 | 152.67 |
1327363200000 | 153.06 |
1327449600000 | 154.55 |
1327536000000 | 154.33 |
1327622400000 | 152.48 |
1327881600000 | 150.07 |
1327968000000 | 150.28 |
1328054400000 | 153.1 |
1328140800000 | 153.61 |
1328227200000 | 156.83 |
1328486400000 | 156.37 |
1328572800000 | 157.84 |
1328659200000 | 158.36 |
1328745600000 | 159.8 |
1328832000000 | 157.89 |
1329091200000 | 158.46 |
1329177600000 | 159.39 |
1329264000000 | 159.22 |
1329350400000 | 160.77 |
1329436800000 | 163.8 |
1329696000000 | 165.66 |
1329782400000 | 165.92 |
1329868800000 | 165.81 |
1329955200000 | 165.8 |
1330041600000 | 168.4 |
1330300800000 | 167.13 |
1330387200000 | 167.89 |
1330473600000 | 168.12 |
1330560000000 | 169.25 |
1330646400000 | 169.43 |
1330905600000 | 167.89 |
1330992000000 | 161.56 |
1331078400000 | 162.89 |
1331164800000 | 167.31 |
1331251200000 | 169.08 |
1331510400000 | 168.26 |
1331596800000 | 172.36 |
1331683200000 | 174.41 |
1331769600000 | 174.71 |
1331856000000 | 175.98 |
1332115200000 | 176.67 |
1332201600000 | 175.57 |
1332288000000 | 174.88 |
1332374400000 | 170.61 |
1332460800000 | 171.45 |
1332720000000 | 174.58 |
1332806400000 | 174.62 |
1332892800000 | 172.22 |
1332979200000 | 169.34 |
1333065600000 | 170.83 |
1333324800000 | 171.62 |
1333411200000 | 170.73 |
1333497600000 | 166.9 |
1333584000000 | 166.18 |
1333670400000 | 166.18 |
1333929600000 | 164.3 |
1334016000000 | 158.51 |
1334102400000 | 160.2 |
1334188800000 | 162.6 |
1334275200000 | 159.8 |
1334534400000 | 158.42 |
1334620800000 | 162.66 |
1334707200000 | 162.36 |
1334793600000 | 161.81 |
1334880000000 | 162.8 |
1335139200000 | 158.6 |
1335225600000 | 160.62 |
1335312000000 | 163.32 |
1335398400000 | 162.88 |
1335484800000 | 163.47 |
1335744000000 | 161.3 |
1335830400000 | 162.64 |
1335916800000 | 161.3 |
1336003200000 | 160.67 |
1336089600000 | 156.85 |
1336348800000 | 157.03 |
1336435200000 | 154.83 |
1336521600000 | 152.96 |
1336608000000 | 155.05 |
1336694400000 | 154.43 |
1336953600000 | 151.17 |
1337040000000 | 149.92 |
1337126400000 | 149.07 |
1337212800000 | 145.41 |
1337299200000 | 143.68 |
1337558400000 | 145.57 |
1337644800000 | 148.26 |
1337731200000 | 144.27 |
1337817600000 | 145.38 |
1337904000000 | 145.43 |
1338163200000 | 145.36 |
1338249600000 | 146.75 |
1338336000000 | 142.51 |
1338422400000 | 140.94 |
1338508800000 | 137.33 |
1338768000000 | 137.85 |
1338854400000 | 139.39 |
1338940800000 | 143.69 |
1339027200000 | 145.61 |
1339113600000 | 145.4 |
1339372800000 | 144.18 |
1339459200000 | 145.01 |
1339545600000 | 144.54 |
1339632000000 | 144.93 |
1339718400000 | 146.09 |
1339977600000 | 146.15 |
1340064000000 | 149.09 |
1340150400000 | 150.53 |
1340236800000 | 149.22 |
1340323200000 | 149.28 |
1340582400000 | 144.53 |
1340668800000 | 144.27 |
1340755200000 | 146.68 |
1340841600000 | 145.43 |
1340928000000 | 152.37 |
1341187200000 | 152 |
1341273600000 | 154.71 |
1341360000000 | 154.18 |
1341446400000 | 152.82 |
1341532800000 | 149.61 |
1341792000000 | 149.01 |
1341878400000 | 148.44 |
1341964800000 | 148.99 |
1342051200000 | 146.21 |
1342137600000 | 148.62 |
1342396800000 | 147.57 |
1342483200000 | 148.43 |
1342569600000 | 149.81 |
1342656000000 | 150.41 |
1342742400000 | 147.61 |
1343001600000 | 144.25 |
1343088000000 | 142.41 |
1343174400000 | 142.73 |
1343260800000 | 147.03 |
1343347200000 | 150.85 |
1343606400000 | 150.74 |
1343692800000 | 150.02 |
1343779200000 | 150.25 |
1343865600000 | 147.37 |
1343952000000 | 152.69 |
1344211200000 | 153.62 |
1344297600000 | 156.22 |
1344384000000 | 155.41 |
1344470400000 | 156.27 |
1344556800000 | 155.28 |
1344816000000 | 155.3 |
1344902400000 | 156.44 |
1344988800000 | 156.38 |
1345075200000 | 159.16 |
1345161600000 | 160.21 |
1345420800000 | 159.69 |
1345507200000 | 161 |
1345593600000 | 159.48 |
1345680000000 | 157.26 |
1345766400000 | 157.56 |
1346025600000 | 157.98 |
1346112000000 | 157.44 |
1346198400000 | 157.54 |
1346284800000 | 155.5 |
1346371200000 | 156.78 |
1346630400000 | 156.94 |
1346716800000 | 156.35 |
1346803200000 | 156.23 |
1346889600000 | 161.59 |
1346976000000 | 162.26 |
1347235200000 | 162.31 |
1347321600000 | 162.49 |
1347408000000 | 163.66 |
1347494400000 | 163.45 |
1347580800000 | 169.34 |
1347840000000 | 169.45 |
1347926400000 | 167.33 |
1348012800000 | 166.94 |
1348099200000 | 165.62 |
1348185600000 | 166.27 |
1348444800000 | 164.48 |
1348531200000 | 164.17 |
1348617600000 | 160.59 |
1348704000000 | 161.83 |
1348790400000 | 160.72 |
1349049600000 | 162.95 |
1349136000000 | 163.19 |
1349222400000 | 163.91 |
1349308800000 | 165.03 |
1349395200000 | 166.97 |
1349654400000 | 164.17 |
1349740800000 | 162.77 |
1349827200000 | 161.95 |
1349913600000 | 163.7 |
1350000000000 | 162.76 |
1350259200000 | 164.25 |
1350345600000 | 167.26 |
1350432000000 | 168.92 |
1350518400000 | 170.28 |
1350604800000 | 168.12 |
1350864000000 | 168.87 |
1350950400000 | 165.65 |
1351036800000 | 165.73 |
1351123200000 | 166.81 |
1351209600000 | 165.31 |
1351468800000 | 165.11 |
1351555200000 | 165.95 |
1351641600000 | 166.59 |
1351728000000 | 168.66 |
1351814400000 | 168.41 |
1352073600000 | 166.85 |
1352160000000 | 168.44 |
1352246400000 | 164.31 |
1352332800000 | 162.67 |
1352419200000 | 161.61 |
1352678400000 | 161.4 |
1352764800000 | 161.32 |
1352851200000 | 161.34 |
1352937600000 | 162.74 |
1353024000000 | 161.99 |
1353283200000 | 165.76 |
1353369600000 | 167.13 |
1353456000000 | 169 |
1353542400000 | 170.49 |
1353628800000 | 172.23 |
1353888000000 | 171.24 |
1353974400000 | 171.07 |
1354060800000 | 170.61 |
1354147200000 | 173.38 |
1354233600000 | 174.15 |
1354492800000 | 173.9 |
1354579200000 | 173.07 |
1354665600000 | 174.78 |
1354752000000 | 175.15 |
1354838400000 | 175.15 |
1355097600000 | 175.21 |
1355184000000 | 176.89 |
1355270400000 | 178.85 |
1355356800000 | 180.08 |
1355443200000 | 179.74 |
1355702400000 | 181.52 |
1355788800000 | 184.09 |
1355875200000 | 185.14 |
1355961600000 | 185.9 |
1356048000000 | 183.83 |
1356307200000 | 185.02 |
1356393600000 | 185.02 |
1356480000000 | 187.31 |
1356566400000 | 187.31 |
1356652800000 | 186.15 |
1356912000000 | 188.42 |
1357084800000 | 194.86 |
1357171200000 | 193.55 |
1357257600000 | 196.73 |
1357516800000 | 195.83 |
1357603200000 | 193.76 |
1357689600000 | 196.52 |
1357776000000 | 199.15 |
1357862400000 | 201.75 |
1358121600000 | 202.3 |
1358208000000 | 201.06 |
1358294400000 | 200.17 |
1358380800000 | 204.19 |
1358467200000 | 205.22 |
1358726400000 | 205.47 |
1358812800000 | 202.88 |
1358899200000 | 202.56 |
1358985600000 | 207.06 |
1359072000000 | 210.8 |
1359331200000 | 209.7 |
1359417600000 | 210.89 |
1359504000000 | 211.57 |
1359590400000 | 211.13 |
1359676800000 | 216.48 |
1359936000000 | 212.78 |
1360022400000 | 215.53 |
1360108800000 | 215.64 |
1360195200000 | 213.41 |
1360281600000 | 214.14 |
1360540800000 | 215.25 |
1360627200000 | 215.81 |
1360713600000 | 217.43 |
1360800000000 | 215.62 |
1360886400000 | 216.77 |
1361145600000 | 217.13 |
1361232000000 | 217.99 |
1361318400000 | 216.52 |
1361404800000 | 210.87 |
1361491200000 | 213.52 |
1361750400000 | 213.63 |
1361836800000 | 206.58 |
1361923200000 | 209.12 |
1362009600000 | 211.39 |
1362096000000 | 213.02 |
1362355200000 | 212.78 |
1362441600000 | 216.02 |
1362528000000 | 216.4 |
1362614400000 | 219.93 |
1362700800000 | 224.46 |
1362960000000 | 224.67 |
1363046400000 | 224.52 |
1363132800000 | 223.8 |
1363219200000 | 226.19 |
1363305600000 | 224.24 |
1363564800000 | 221.57 |
1363651200000 | 219.66 |
1363737600000 | 223 |
1363824000000 | 220.27 |
1363910400000 | 219.96 |
1364169600000 | 217.7 |
1364256000000 | 218.13 |
1364342400000 | 217.42 |
1364428800000 | 217.67 |
1364515200000 | 217.67 |
1364774400000 | 216.02 |
1364860800000 | 217.44 |
1364947200000 | 213.7 |
1365033600000 | 221.3 |
1365120000000 | 222.39 |
1365379200000 | 226.93 |
1365465600000 | 228.87 |
1365552000000 | 233.82 |
1365638400000 | 235.27 |
1365724800000 | 231.48 |
1365984000000 | 225.45 |
1366070400000 | 225.9 |
1366156800000 | 221.77 |
1366243200000 | 222.83 |
1366329600000 | 226.76 |
1366588800000 | 227.59 |
1366675200000 | 231.3 |
1366761600000 | 232.83 |
1366848000000 | 234.67 |
1366934400000 | 229.82 |
1367193600000 | 233.34 |
1367280000000 | 232.75 |
1367366400000 | 231.35 |
1367452800000 | 233.27 |
1367539200000 | 238.49 |
1367798400000 | 239.09 |
1367884800000 | 239.89 |
1367971200000 | 241.48 |
1368057600000 | 241.5 |
1368144000000 | 247.03 |
1368403200000 | 246.51 |
1368489600000 | 248.81 |
1368576000000 | 250.01 |
1368662400000 | 248.61 |
1368748800000 | 251.52 |
1369008000000 | 251.46 |
1369094400000 | 251.86 |
1369180800000 | 253.32 |
1369267200000 | 245.67 |
1369353600000 | 244.56 |
1369612800000 | 244.91 |
1369699200000 | 249.83 |
1369785600000 | 244.92 |
1369872000000 | 246.73 |
1369958400000 | 243.13 |
1370217600000 | 240.25 |
1370304000000 | 241.72 |
1370390400000 | 236.31 |
1370476800000 | 234.6 |
1370563200000 | 234.94 |
1370822400000 | 238.78 |
1370908800000 | 231.27 |
1370995200000 | 227.66 |
1371081600000 | 225.7 |
1371168000000 | 226.69 |
1371427200000 | 229.07 |
1371513600000 | 232.17 |
1371600000000 | 229.06 |
1371686400000 | 228 |
1371772800000 | 225.13 |
1372032000000 | 221.51 |
1372118400000 | 224.21 |
1372204800000 | 225.64 |
1372291200000 | 229.64 |
1372377600000 | 230.73 |
1372636800000 | 233.38 |
1372723200000 | 234.48 |
1372809600000 | 231.34 |
1372896000000 | 234.21 |
1372982400000 | 235.53 |
1373241600000 | 238.26 |
1373328000000 | 239.45 |
1373414400000 | 238.11 |
1373500800000 | 239.05 |
1373587200000 | 240.7 |
1373846400000 | 242.48 |
1373932800000 | 240.98 |
1374019200000 | 242.5 |
1374105600000 | 246.68 |
1374192000000 | 247.14 |
1374451200000 | 246.07 |
1374537600000 | 247.34 |
1374624000000 | 248.68 |
1374710400000 | 247.17 |
1374796800000 | 243.66 |
1375056000000 | 242.88 |
1375142400000 | 243.17 |
1375228800000 | 243.95 |
1375315200000 | 248.85 |
1375401600000 | 248.2 |
1375660800000 | 247.31 |
1375747200000 | 243.66 |
1375833600000 | 240.69 |
1375920000000 | 241.45 |
1376006400000 | 242.75 |
1376265600000 | 243.32 |
1376352000000 | 247.9 |
1376438400000 | 247.79 |
1376524800000 | 244.64 |
1376611200000 | 245.03 |
1376870400000 | 244.33 |
1376956800000 | 241.85 |
1377043200000 | 241.46 |
1377129600000 | 245.81 |
1377216000000 | 246.97 |
1377475200000 | 246.26 |
1377561600000 | 239.14 |
1377648000000 | 240.16 |
1377734400000 | 241.87 |
1377820800000 | 239.24 |
1378080000000 | 244.29 |
1378166400000 | 245.61 |
1378252800000 | 246.47 |
1378339200000 | 248.07 |
1378425600000 | 246.54 |
1378684800000 | 250.29 |
1378771200000 | 255.15 |
1378857600000 | 255.34 |
1378944000000 | 252.59 |
1379030400000 | 253.1 |
1379289600000 | 254.22 |
1379376000000 | 255.82 |
1379462400000 | 256.31 |
1379548800000 | 260.05 |
1379635200000 | 258.82 |
1379894400000 | 255.29 |
1379980800000 | 255.28 |
1380067200000 | 255.19 |
1380153600000 | 255.83 |
1380240000000 | 253.77 |
1380499200000 | 251.7 |
1380585600000 | 253.62 |
1380672000000 | 251.41 |
1380758400000 | 250.55 |
1380844800000 | 251.3 |
1381104000000 | 249.74 |
1381190400000 | 247.83 |
1381276800000 | 247.75 |
1381363200000 | 254.57 |
1381449600000 | 256.69 |
1381708800000 | 256.92 |
1381795200000 | 257.99 |
1381881600000 | 260.56 |
1381968000000 | 260.11 |
1382054400000 | 262 |
1382313600000 | 263.4 |
1382400000000 | 265.29 |
1382486400000 | 261.01 |
1382572800000 | 262.3 |
1382659200000 | 262.41 |
1382918400000 | 263.26 |
1383004800000 | 265.45 |
1383091200000 | 265.11 |
1383177600000 | 263.58 |
1383264000000 | 264.35 |
1383523200000 | 265.15 |
1383609600000 | 263.75 |
1383696000000 | 265.87 |
1383782400000 | 263.72 |
1383868800000 | 264.68 |
1384128000000 | 266.11 |
1384214400000 | 265.99 |
1384300800000 | 265.56 |
1384387200000 | 268.93 |
1384473600000 | 270.95 |
1384732800000 | 271.28 |
1384819200000 | 270.53 |
1384905600000 | 268.65 |
1384992000000 | 272.29 |
1385078400000 | 274.17 |
1385337600000 | 275.35 |
1385424000000 | 274.34 |
1385510400000 | 277.19 |
1385596800000 | 278.2 |
1385683200000 | 278.63 |
1385942400000 | 279.04 |
1386028800000 | 275.26 |
1386115200000 | 274.41 |
1386201600000 | 271.69 |
1386288000000 | 275.85 |
1386547200000 | 277.71 |
1386633600000 | 276.56 |
1386720000000 | 273.09 |
1386806400000 | 272.6 |
1386892800000 | 272.56 |
1387152000000 | 274.88 |
1387238400000 | 272.65 |
1387324800000 | 277.17 |
1387411200000 | 280.97 |
1387497600000 | 282.02 |
1387756800000 | 284.02 |
1387843200000 | 285.46 |
1387929600000 | 285.46 |
1388016000000 | 287.13 |
1388102400000 | 290.1 |
1388361600000 | 290.76 |
1388448000000 | 291.74 |
1388620800000 | 287.96 |
1388707200000 | 286.65 |
1388966400000 | 286.23 |
1389052800000 | 288.14 |
1389139200000 | 288.7 |
1389225600000 | 288.16 |
1389312000000 | 288.49 |
1389571200000 | 285.01 |
1389657600000 | 287.13 |
1389744000000 | 290.97 |
1389830400000 | 289.95 |
1389916800000 | 289.51 |
1390176000000 | 288.71 |
1390262400000 | 289.34 |
1390348800000 | 289.46 |
1390435200000 | 286.17 |
1390521600000 | 276.86 |
1390780800000 | 275.46 |
1390867200000 | 277.86 |
1390953600000 | 274.6 |
1391040000000 | 276.64 |
1391126400000 | 272.71 |
1391385600000 | 266.59 |
1391472000000 | 267.14 |
1391558400000 | 266.85 |
1391644800000 | 272.91 |
1391731200000 | 276.75 |
1391990400000 | 276.73 |
1392076800000 | 281.32 |
1392163200000 | 282.4 |
1392249600000 | 282.46 |
1392336000000 | 283.67 |
1392595200000 | 284.33 |
1392681600000 | 286.15 |
1392768000000 | 285.31 |
1392854400000 | 285.98 |
1392940800000 | 287.53 |
1393200000000 | 288.49 |
1393286400000 | 287.41 |
1393372800000 | 286.7 |
1393459200000 | 286.7 |
1393545600000 | 288.75 |
1393804800000 | 283.03 |
1393891200000 | 289.03 |
1393977600000 | 290.08 |
1394064000000 | 294.23 |
1394150400000 | 293.76 |
1394409600000 | 293.06 |
1394496000000 | 292.08 |
1394582400000 | 289.88 |
1394668800000 | 285.94 |
1394755200000 | 282.71 |
1395014400000 | 285.95 |
1395100800000 | 287.08 |
1395187200000 | 286.58 |
1395273600000 | 288.42 |
1395360000000 | 288.62 |
1395619200000 | 286.56 |
1395705600000 | 288.71 |
1395792000000 | 289.43 |
1395878400000 | 288.76 |
1395964800000 | 293.14 |
1396224000000 | 295.23 |
1396310400000 | 298.78 |
1396396800000 | 299.6 |
1396483200000 | 300 |
1396569600000 | 298.63 |
1396828800000 | 294.56 |
1396915200000 | 292.12 |
1397001600000 | 293.68 |
1397088000000 | 289.94 |
1397174400000 | 287.2 |
1397433600000 | 288.34 |
1397520000000 | 287.47 |
1397606400000 | 292.28 |
1397692800000 | 293.4 |
1397779200000 | 293.4 |
1398038400000 | 293.61 |
1398124800000 | 296.72 |
1398211200000 | 295.48 |
1398297600000 | 295.64 |
1398384000000 | 293.28 |
1398643200000 | 295.62 |
1398729600000 | 297.13 |
1398816000000 | 296.77 |
1398902400000 | 297.07 |
1398988800000 | 296.9 |
1399248000000 | 296.3 |
1399334400000 | 294.15 |
1399420800000 | 295.52 |
1399507200000 | 295.88 |
1399593600000 | 294.74 |
1399852800000 | 298.04 |
1399939200000 | 298.28 |
1400025600000 | 296.56 |
1400112000000 | 293.36 |
1400198400000 | 293.23 |
1400457600000 | 292.82 |
1400544000000 | 292.03 |
1400630400000 | 293.75 |
1400716800000 | 294.95 |
1400803200000 | 296.23 |
1401062400000 | 297.64 |
1401148800000 | 298.6 |
1401235200000 | 297.67 |
1401321600000 | 298.13 |
1401408000000 | 299.09 |
1401667200000 | 300.59 |
1401753600000 | 300.9 |
1401840000000 | 301.72 |
1401926400000 | 302.87 |
1402012800000 | 305.36 |
1402272000000 | 305.85 |
1402358400000 | 305.06 |
1402444800000 | 301.92 |
1402531200000 | 301.26 |
1402617600000 | 302.2 |
1402876800000 | 301.67 |
1402963200000 | 302.75 |
1403049600000 | 304.08 |
1403136000000 | 304.88 |
1403222400000 | 305.29 |
1403481600000 | 304.27 |
1403568000000 | 303.54 |
1403654400000 | 302.04 |
1403740800000 | 301.03 |
1403827200000 | 301.42 |
1404086400000 | 301.59 |
1404172800000 | 303.7 |
1404259200000 | 304.63 |
1404345600000 | 307.52 |
1404432000000 | 306.75 |
1404691200000 | 304.32 |
1404777600000 | 301 |
1404864000000 | 302.06 |
1404950400000 | 298.45 |
1405036800000 | 298.86 |
1405296000000 | 301.51 |
1405382400000 | 300.75 |
1405468800000 | 303.24 |
1405555200000 | 299.88 |
1405641600000 | 300.75 |
1405900800000 | 299.72 |
1405987200000 | 301.99 |
1406073600000 | 302.53 |
1406160000000 | 304.02 |
1406246400000 | 302.59 |
1406505600000 | 302.28 |
1406592000000 | 302.42 |
1406678400000 | 303.35 |
1406764800000 | 299.2 |
1406851200000 | 296.21 |
1407110400000 | 296.86 |
1407196800000 | 296.04 |
1407283200000 | 293.61 |
1407369600000 | 290.89 |
1407456000000 | 291.42 |
1407715200000 | 294.01 |
1407801600000 | 293.6 |
1407888000000 | 295.68 |
1407974400000 | 297.15 |
1408060800000 | 296.42 |
1408320000000 | 299.48 |
1408406400000 | 301.26 |
1408492800000 | 303.08 |
1408579200000 | 305.88 |
1408665600000 | 305.64 |
1408924800000 | 307.02 |
1409011200000 | 308.22 |
1409097600000 | 308.58 |
1409184000000 | 306.75 |
1409270400000 | 307.89 |
1409529600000 | 308.75 |
1409616000000 | 311.17 |
1409702400000 | 312.12 |
1409788800000 | 312.23 |
1409875200000 | 311.62 |
1410134400000 | 311.75 |
1410220800000 | 312.26 |
1410307200000 | 313.74 |
1410393600000 | 314.37 |
1410480000000 | 314.79 |
1410739200000 | 313.95 |
1410825600000 | 314.39 |
1410912000000 | 316.38 |
1410998400000 | 321.32 |
1411084800000 | 321.4 |
1411344000000 | 318.86 |
1411430400000 | 315.91 |
1411516800000 | 316.84 |
1411603200000 | 312.22 |
1411689600000 | 314.44 |
1411948800000 | 313.31 |
1412035200000 | 313.75 |
1412121600000 | 309.77 |
1412208000000 | 304.46 |
1412294400000 | 309.11 |
1412553600000 | 308.44 |
1412640000000 | 302.45 |
1412726400000 | 304.12 |
1412812800000 | 299.53 |
1412899200000 | 294.55 |
1413158400000 | 291.28 |
1413244800000 | 290.77 |
1413331200000 | 284.23 |
1413417600000 | 283.74 |
1413504000000 | 290.06 |
1413763200000 | 291.72 |
1413849600000 | 296.39 |
1413936000000 | 296.98 |
1414022400000 | 301.88 |
1414108800000 | 303.24 |
1414368000000 | 301.14 |
1414454400000 | 305.99 |
1414540800000 | 306.46 |
1414627200000 | 308.73 |
1414713600000 | 321.05 |
1414972800000 | 325.33 |
1415059200000 | 321.42 |
1415145600000 | 327.36 |
1415232000000 | 328.54 |
1415318400000 | 329.04 |
1415577600000 | 330.11 |
1415664000000 | 333.91 |
1415750400000 | 331.14 |
1415836800000 | 332.87 |
1415923200000 | 335.3 |
1416182400000 | 335.81 |
1416268800000 | 338.81 |
1416355200000 | 341.48 |
1416441600000 | 342.76 |
1416528000000 | 343.69 |
1416787200000 | 346.78 |
1416873600000 | 345.61 |
1416960000000 | 345.68 |
1417046400000 | 345.97 |
1417132800000 | 347.05 |
1417392000000 | 343.87 |
1417478400000 | 347.39 |
1417564800000 | 350.1 |
1417651200000 | 349 |
1417737600000 | 355.11 |
1417996800000 | 350.87 |
1418083200000 | 343.49 |
1418169600000 | 338.69 |
1418256000000 | 341 |
1418342400000 | 332.81 |
1418601600000 | 328.14 |
1418688000000 | 326.57 |
1418774400000 | 329.95 |
1418860800000 | 341.06 |
1418947200000 | 344.6 |
1419206400000 | 347.34 |
1419292800000 | 350.86 |
1419379200000 | 350.25 |
1419465600000 | 350.25 |
1419552000000 | 349.59 |
1419811200000 | 351.74 |
1419897600000 | 346.02 |
1419984000000 | 345.35 |
1420156800000 | 344.93 |
1420416000000 | 334.56 |
1420502400000 | 328.8 |
1420588800000 | 331.82 |
1420675200000 | 339.18 |
1420761600000 | 334.28 |
1421020800000 | 332.09 |
1421107200000 | 332.47 |
1421193600000 | 324.74 |
1421280000000 | 324.03 |
1421366400000 | 328.93 |
1421625600000 | 330.46 |
1421712000000 | 332.56 |
1421798400000 | 333.28 |
1421884800000 | 336.93 |
1421971200000 | 335.08 |
1422230400000 | 338.43 |
1422316800000 | 334.28 |
1422403200000 | 331.47 |
1422489600000 | 333.56 |
1422576000000 | 328.44 |
1422835200000 | 331.97 |
1422921600000 | 338.91 |
1423008000000 | 337.99 |
1423094400000 | 340.4 |
1423180800000 | 343.85 |
1423440000000 | 340.87 |
1423526400000 | 345.32 |
1423612800000 | 347.3 |
1423699200000 | 347.43 |
1423785600000 | 349.28 |
1424044800000 | 348.78 |
1424131200000 | 350.52 |
1424217600000 | 351.79 |
1424304000000 | 351.59 |
1424390400000 | 351.88 |
1424649600000 | 352.17 |
1424736000000 | 354.64 |
1424822400000 | 353.99 |
1424908800000 | 354.02 |
1424995200000 | 354.7 |
1425254400000 | 356.63 |
1425340800000 | 353 |
1425427200000 | 351.49 |
1425513600000 | 353.74 |
1425600000000 | 352.06 |
1425859200000 | 352.29 |
1425945600000 | 345.74 |
1426032000000 | 346.81 |
1426118400000 | 349.41 |
1426204800000 | 346.55 |
1426464000000 | 351.33 |
1426550400000 | 349.92 |
1426636800000 | 351.74 |
1426723200000 | 351.19 |
1426809600000 | 355.11 |
1427068800000 | 354.56 |
1427155200000 | 354.29 |
1427241600000 | 349.98 |
1427328000000 | 346.61 |
1427414400000 | 346.98 |
1427673600000 | 352.36 |
1427760000000 | 349.15 |
1427846400000 | 348.39 |
1427932800000 | 351.14 |
1428019200000 | 351.14 |
1428278400000 | 352.29 |
1428364800000 | 356.01 |
1428451200000 | 354.81 |
1428537600000 | 356.9 |
1428624000000 | 358 |
1428883200000 | 357.02 |
1428969600000 | 355.12 |
1429056000000 | 356.87 |
1429142400000 | 357.13 |
1429228800000 | 352.58 |
1429488000000 | 353.25 |
1429574400000 | 353.95 |
1429660800000 | 355.13 |
1429747200000 | 355.94 |
1429833600000 | 355.56 |
1430092800000 | 357.33 |
1430179200000 | 356.5 |
1430265600000 | 355.64 |
1430352000000 | 356.18 |
1430438400000 | 359.18 |
1430697600000 | 360.3 |
1430784000000 | 355.83 |
1430870400000 | 354.47 |
1430956800000 | 353.56 |
1431043200000 | 359.65 |
1431302400000 | 359.1 |
1431388800000 | 357.89 |
1431475200000 | 356.98 |
1431561600000 | 360.07 |
1431648000000 | 360.86 |
1431907200000 | 362.38 |
1431993600000 | 363.65 |
1432080000000 | 365.14 |
1432166400000 | 366.55 |
1432252800000 | 365.62 |
1432512000000 | 365.22 |
1432598400000 | 365.12 |
1432684800000 | 369.79 |
1432771200000 | 370.51 |
1432857600000 | 367.27 |
1433116800000 | 367.5 |
1433203200000 | 368.54 |
1433289600000 | 371.16 |
1433376000000 | 368.95 |
1433462400000 | 368.81 |
1433721600000 | 366.23 |
1433808000000 | 363.96 |
1433894400000 | 364.91 |
1433980800000 | 368.2 |
1434067200000 | 364.88 |
1434326400000 | 361.89 |
1434412800000 | 363.23 |
1434499200000 | 365.12 |
1434585600000 | 365.59 |
1434672000000 | 363.37 |
1434931200000 | 370.26 |
1435017600000 | 371.33 |
1435104000000 | 370.66 |
1435190400000 | 367.89 |
1435276800000 | 367.81 |
1435536000000 | 355.52 |
1435622400000 | 353.57 |
1435708800000 | 357.85 |
1435795200000 | 357.86 |
1435881600000 | 355.93 |
1436140800000 | 352.17 |
1436227200000 | 347.87 |
1436313600000 | 342.29 |
1436400000000 | 345.94 |
1436486400000 | 356.43 |
1436745600000 | 361.05 |
1436832000000 | 362.27 |
1436918400000 | 363.44 |
1437004800000 | 366.09 |
1437091200000 | 363.93 |
1437350400000 | 364.85 |
1437436800000 | 362.49 |
1437523200000 | 361.16 |
1437609600000 | 360.5 |
1437696000000 | 355.43 |
1437955200000 | 351.13 |
1438041600000 | 355.49 |
1438128000000 | 358.99 |
1438214400000 | 360.05 |
1438300800000 | 359.99 |
1438560000000 | 358.91 |
1438646400000 | 358.21 |
1438732800000 | 362.21 |
1438819200000 | 359.98 |
1438905600000 | 357.31 |
1439164800000 | 362.62 |
1439251200000 | 359.28 |
1439337600000 | 354.67 |
1439424000000 | 356.2 |
1439510400000 | 355.86 |
1439769600000 | 356.45 |
1439856000000 | 355.52 |
1439942400000 | 350.96 |
1440028800000 | 344.03 |
1440115200000 | 332.29 |
1440374400000 | 310.25 |
1440460800000 | 314.15 |
1440547200000 | 316.16 |
1440633600000 | 327.4 |
1440720000000 | 329.26 |
1440979200000 | 327.99 |
1441065600000 | 316.02 |
1441152000000 | 319.07 |
1441238400000 | 321.52 |
1441324800000 | 312.7 |
1441584000000 | 313.94 |
1441670400000 | 321.53 |
1441756800000 | 324.18 |
1441843200000 | 323.16 |
1441929600000 | 322.36 |
1442188800000 | 319.69 |
1442275200000 | 322.46 |
1442361600000 | 327.74 |
1442448000000 | 328.26 |
1442534400000 | 320.63 |
1442793600000 | 321.15 |
1442880000000 | 312.52 |
1442966400000 | 312.81 |
1443052800000 | 307.9 |
1443139200000 | 314.11 |
1443398400000 | 305 |
1443484800000 | 304.87 |
1443571200000 | 310.03 |
1443657600000 | 309.64 |
1443744000000 | 312.12 |
1444003200000 | 322.16 |
1444089600000 | 323.62 |
1444176000000 | 325.73 |
1444262400000 | 328.36 |
1444348800000 | 331.72 |
1444608000000 | 330.28 |
1444694400000 | 327.23 |
1444780800000 | 324.4 |
1444867200000 | 325.77 |
1444953600000 | 328.55 |
1445212800000 | 328.19 |
1445299200000 | 329.7 |
1445385600000 | 328.65 |
1445472000000 | 333.45 |
1445558400000 | 337.84 |
1445817600000 | 336.18 |
1445904000000 | 331.24 |
1445990400000 | 336.01 |
1446076800000 | 335.15 |
1446163200000 | 334.37 |
1446422400000 | 336.73 |
1446508800000 | 338.77 |
1446595200000 | 338.66 |
1446681600000 | 337.43 |
1446768000000 | 340.99 |
1447027200000 | 337.95 |
1447113600000 | 337.51 |
1447200000000 | 336.41 |
1447286400000 | 331.44 |
1447372800000 | 328.08 |
1447632000000 | 331.75 |
1447718400000 | 334.71 |
1447804800000 | 337.76 |
1447891200000 | 337.92 |
1447977600000 | 337.5 |
1448236800000 | 336.35 |
1448323200000 | 334.26 |
1448409600000 | 336.52 |
1448496000000 | 337.17 |
1448582400000 | 336.75 |
1448841600000 | 338.38 |
1448928000000 | 339.48 |
1449014400000 | 338.03 |
1449100800000 | 334.08 |
1449187200000 | 336.96 |
1449446400000 | 335.33 |
1449532800000 | 329.68 |
1449619200000 | 327.18 |
1449705600000 | 325.39 |
1449792000000 | 318.08 |
1450051200000 | 315.26 |
1450137600000 | 322.29 |
1450224000000 | 325.77 |
1450310400000 | 325 |
1450396800000 | 318.23 |
1450656000000 | 317.94 |
1450742400000 | 320.1 |
1450828800000 | 325.68 |
1450915200000 | 324.63 |
1451001600000 | 324.63 |
1451260800000 | 323.1 |
1451347200000 | 326.16 |
1451433600000 | 324.34 |
1451520000000 | 320.89 |
1451865600000 | 311.69 |
1451952000000 | 310.68 |
1452038400000 | 304.62 |
1452124800000 | 297 |
1452211200000 | 293.32 |
1452470400000 | 291.13 |
1452556800000 | 293.96 |
1452643200000 | 291.7 |
1452729600000 | 291.41 |
1452816000000 | 282.35 |
1453075200000 | 281.73 |
1453161600000 | 284.17 |
1453248000000 | 274.08 |
1453334400000 | 279.71 |
1453420800000 | 289.56 |
1453680000000 | 285.35 |
1453766400000 | 289.22 |
1453852800000 | 289.59 |
1453939200000 | 289.5 |
1454025600000 | 300.8 |
1454284800000 | 301.2 |
1454371200000 | 292.6 |
1454457600000 | 288.33 |
1454544000000 | 289.98 |
1454630400000 | 287.01 |
1454889600000 | 276.71 |
1454976000000 | 273.47 |
1455062400000 | 273 |
1455148800000 | 261.19 |
1455235200000 | 269.07 |
1455494400000 | 276.04 |
1455580800000 | 277.11 |
1455667200000 | 284.02 |
1455753600000 | 282.16 |
1455840000000 | 278.29 |
1456099200000 | 283.19 |
1456185600000 | 276.88 |
1456272000000 | 272.27 |
1456358400000 | 279.88 |
1456444800000 | 284.29 |
1456704000000 | 281.12 |
1456790400000 | 288.49 |
1456876800000 | 291.29 |
1456963200000 | 293.42 |
1457049600000 | 297.06 |
1457308800000 | 297.45 |
1457395200000 | 291.05 |
1457481600000 | 293.16 |
1457568000000 | 294.03 |
1457654400000 | 301.4 |
1457913600000 | 301.58 |
1458000000000 | 297.18 |
1458086400000 | 300.21 |
1458172800000 | 299.28 |
1458259200000 | 301.14 |
1458518400000 | 300.68 |
1458604800000 | 300.36 |
1458691200000 | 299.81 |
1458777600000 | 297.37 |
1458864000000 | 297.37 |
1459123200000 | 299.91 |
1459209600000 | 301.11 |
1459296000000 | 303.58 |
1459382400000 | 302.41 |
1459468800000 | 300.61 |
1459728000000 | 297.05 |
1459814400000 | 290.04 |
1459900800000 | 290.82 |
1459987200000 | 282.22 |
1460073600000 | 286.2 |
1460332800000 | 285.76 |
1460419200000 | 289.95 |
1460505600000 | 297.27 |
1460592000000 | 297.13 |
1460678400000 | 295.52 |
1460937600000 | 297.21 |
1461024000000 | 303.07 |
1461110400000 | 304.08 |
1461196800000 | 303.18 |
1461283200000 | 308.84 |
1461542400000 | 305.52 |
1461628800000 | 308.07 |
1461715200000 | 309.5 |
1461801600000 | 300.93 |
1461888000000 | 294.51 |
1462147200000 | 294.54 |
1462233600000 | 289.03 |
1462320000000 | 287.52 |
1462406400000 | 287.97 |
1462492800000 | 285.91 |
1462752000000 | 289.69 |
1462838400000 | 294.66 |
1462924800000 | 292.06 |
1463011200000 | 291.37 |
1463097600000 | 289.86 |
1463356800000 | 291.27 |
1463443200000 | 291.19 |
1463529600000 | 293.3 |
1463616000000 | 291.25 |
1463702400000 | 295.48 |
1463961600000 | 291.84 |
1464048000000 | 297.07 |
1464134400000 | 301.43 |
1464220800000 | 300.57 |
1464307200000 | 301.63 |
1464566400000 | 305.13 |
1464652800000 | 303.78 |
1464739200000 | 298.97 |
1464825600000 | 297.1 |
1464912000000 | 292.37 |
1465171200000 | 296.33 |
1465257600000 | 298.17 |
1465344000000 | 297.32 |
1465430400000 | 293.99 |
1465516800000 | 289.67 |
1465776000000 | 284.34 |
1465862400000 | 279.23 |
1465948800000 | 280.17 |
1466035200000 | 273.38 |
1466121600000 | 277.68 |
1466380800000 | 284.45 |
1466467200000 | 284.9 |
1466553600000 | 285.63 |
1466640000000 | 293.64 |
1466726400000 | 265.13 |
1466985600000 | 253.53 |
1467072000000 | 262.23 |
1467158400000 | 268.41 |
1467244800000 | 271.85 |
1467331200000 | 273.7 |
1467590400000 | 272.82 |
1467676800000 | 265.43 |
1467763200000 | 262.16 |
1467849600000 | 263.35 |
1467936000000 | 266.88 |
1468195200000 | 275.18 |
1468281600000 | 284.27 |
1468368000000 | 283.95 |
1468454400000 | 289.38 |
1468540800000 | 289.8 |
1468800000000 | 290.46 |
1468886400000 | 290.27 |
1468972800000 | 293.11 |
1469059200000 | 291.6 |
1469145600000 | 291.53 |
1469404800000 | 290.76 |
1469491200000 | 287.48 |
1469577600000 | 290.87 |
1469664000000 | 288.5 |
1469750400000 | 283.99 |
1470009600000 | 282.17 |
1470096000000 | 275.42 |
1470182400000 | 276.79 |
1470268800000 | 276.54 |
1470355200000 | 281.1 |
1470614400000 | 283.81 |
1470700800000 | 283.59 |
1470787200000 | 281.7 |
1470873600000 | 283.92 |
1470960000000 | 282.55 |
1471219200000 | 283.95 |
1471305600000 | 281.33 |
1471392000000 | 280.13 |
1471478400000 | 281.57 |
1471564800000 | 280.41 |
1471824000000 | 280.86 |
1471910400000 | 282.14 |
1471996800000 | 282.25 |
1472083200000 | 281.41 |
1472169600000 | 281.62 |
1472428800000 | 285.24 |
1472515200000 | 287.78 |
1472601600000 | 288.88 |
1472688000000 | 288.85 |
1472774400000 | 294.02 |
1473033600000 | 292.2 |
1473120000000 | 289.65 |
1473206400000 | 288.99 |
1473292800000 | 288.96 |
1473379200000 | 286.33 |
1473638400000 | 284.62 |
1473724800000 | 281.78 |
1473811200000 | 282.32 |
1473897600000 | 284.07 |
1473984000000 | 281.18 |
1474243200000 | 281.87 |
1474329600000 | 281.07 |
1474416000000 | 280.48 |
1474502400000 | 284.81 |
1474588800000 | 283.45 |
1474848000000 | 278.97 |
1474934400000 | 278.73 |
1475020800000 | 281.65 |
1475107200000 | 283.77 |
1475193600000 | 284.38 |
1475452800000 | 284.73 |
1475539200000 | 287.97 |
1475625600000 | 291.17 |
1475712000000 | 291.85 |
1475798400000 | 287.78 |
1476057600000 | 290.52 |
1476144000000 | 287.3 |
1476230400000 | 287.45 |
1476316800000 | 284.06 |
1476403200000 | 288.21 |
1476662400000 | 286.13 |
1476748800000 | 288.7 |
1476835200000 | 288.36 |
1476921600000 | 289.91 |
1477008000000 | 288.5 |
1477267200000 | 291.05 |
1477353600000 | 290.85 |
1477440000000 | 290.95 |
1477526400000 | 292.39 |
1477612800000 | 292.94 |
1477872000000 | 292.03 |
1477958400000 | 289.44 |
1478044800000 | 283.74 |
1478131200000 | 283.11 |
1478217600000 | 281.56 |
1478476800000 | 290.4 |
1478563200000 | 292.08 |
1478649600000 | 294.1 |
1478736000000 | 301.26 |
1478822400000 | 300.93 |
1479081600000 | 306.66 |
1479168000000 | 309.99 |
1479254400000 | 309.51 |
1479340800000 | 311.08 |
1479427200000 | 312.63 |
1479686400000 | 315.46 |
1479772800000 | 317.55 |
1479859200000 | 322.04 |
1479945600000 | 323.44 |
1480032000000 | 324.09 |
1480291200000 | 319.58 |
1480377600000 | 322.59 |
1480464000000 | 326.23 |
1480550400000 | 328.5 |
1480636800000 | 326.31 |
1480896000000 | 330.93 |
1480982400000 | 332.61 |
1481068800000 | 336.58 |
1481155200000 | 339.51 |
1481241600000 | 342.91 |
1481500800000 | 343.18 |
1481587200000 | 345.15 |
1481673600000 | 342.14 |
1481760000000 | 351 |
1481846400000 | 349.62 |
1482105600000 | 345.74 |
1482192000000 | 350.05 |
1482278400000 | 349 |
1482364800000 | 347.72 |
1482451200000 | 347.37 |
1482710400000 | 347.37 |
1482796800000 | 349.03 |
1482883200000 | 346.49 |
1482969600000 | 343.86 |
1483056000000 | 344.77 |
1483315200000 | 345.65 |
1483401600000 | 350.37 |
1483488000000 | 351.21 |
1483574400000 | 347.2 |
1483660800000 | 349.79 |
1483920000000 | 347.59 |
1484006400000 | 345.69 |
1484092800000 | 348.77 |
1484179200000 | 341.92 |
1484265600000 | 346.56 |
1484524800000 | 342.39 |
1484611200000 | 339.26 |
1484697600000 | 340.63 |
1484784000000 | 344.77 |
1484870400000 | 345.77 |
1485129600000 | 339.08 |
1485216000000 | 342.43 |
1485302400000 | 346.8 |
1485388800000 | 349.18 |
1485475200000 | 349.79 |
1485734400000 | 343.14 |
1485820800000 | 339.75 |
1485907200000 | 343.01 |
1485993600000 | 340.07 |
1486080000000 | 342.22 |
1486339200000 | 339.51 |
1486425600000 | 338.49 |
1486512000000 | 337.86 |
1486598400000 | 343.37 |
1486684800000 | 345.8 |
1486944000000 | 348.98 |
1487030400000 | 351.06 |
1487116800000 | 353.51 |
1487203200000 | 350.25 |
1487289600000 | 348.08 |
1487548800000 | 349.16 |
1487635200000 | 351.77 |
1487721600000 | 350.65 |
1487808000000 | 348.77 |
1487894400000 | 346.48 |
1488153600000 | 346.63 |
1488240000000 | 345.47 |
1488326400000 | 355.33 |
1488412800000 | 355.44 |
1488499200000 | 356.28 |
1488758400000 | 353.34 |
1488844800000 | 352.87 |
1488931200000 | 354.29 |
1489017600000 | 355.35 |
1489104000000 | 357.62 |
1489363200000 | 357.39 |
1489449600000 | 355.46 |
1489536000000 | 357.48 |
1489622400000 | 355.18 |
1489708800000 | 353.88 |
1489968000000 | 352.72 |
1490054400000 | 347.63 |
1490140800000 | 344.63 |
1490227200000 | 346.01 |
1490313600000 | 345.49 |
1490572800000 | 343.92 |
1490659200000 | 345.87 |
1490745600000 | 347.14 |
1490832000000 | 349.41 |
1490918400000 | 349.08 |
1491177600000 | 345.83 |
1491264000000 | 344.42 |
1491350400000 | 345.66 |
1491436800000 | 345.97 |
1491523200000 | 344.79 |
1491782400000 | 346.15 |
1491868800000 | 341.74 |
1491955200000 | 340.27 |
1492041600000 | 337.63 |
1492128000000 | 337.66 |
1492387200000 | 337.23 |
1492473600000 | 335.97 |
1492560000000 | 337.58 |
1492646400000 | 340.96 |
1492732800000 | 339.08 |
1492992000000 | 349.96 |
1493078400000 | 355.17 |
1493164800000 | 357.5 |
1493251200000 | 355.42 |
1493337600000 | 355.67 |
1493596800000 | 356.51 |
1493683200000 | 359.38 |
1493769600000 | 359.66 |
1493856000000 | 362.63 |
1493942400000 | 365.13 |
1494201600000 | 364.57 |
1494288000000 | 368.58 |
1494374400000 | 368.62 |
1494460800000 | 365.66 |
1494547200000 | 364.62 |
1494806400000 | 368.29 |
1494892800000 | 367.42 |
1494979200000 | 356.92 |
1495065600000 | 355.91 |
1495152000000 | 361.03 |
1495411200000 | 361.29 |
1495497600000 | 362.39 |
1495584000000 | 365.17 |
1495670400000 | 365.88 |
1495756800000 | 363.09 |
1496016000000 | 363.08 |
1496102400000 | 361.34 |
1496188800000 | 360.65 |
1496275200000 | 365.52 |
1496361600000 | 364.23 |
1496620800000 | 363.2 |
1496707200000 | 358.07 |
1496793600000 | 358.29 |
1496880000000 | 361.16 |
1496966400000 | 363.98 |
1497225600000 | 360.23 |
1497312000000 | 362.83 |
1497398400000 | 360.05 |
1497484800000 | 361.89 |
1497571200000 | 363.9 |
1497830400000 | 368.09 |
1497916800000 | 365.81 |
1498003200000 | 364.62 |
1498089600000 | 364.13 |
1498176000000 | 364.36 |
1498435200000 | 365.78 |
1498521600000 | 367.64 |
1498608000000 | 370.93 |
1498694400000 | 370.97 |
1498780800000 | 369.62 |
1499040000000 | 375.07 |
1499126400000 | 374.09 |
1499212800000 | 374.31 |
1499299200000 | 372.73 |
1499385600000 | 376.26 |
1499644800000 | 377.41 |
1499731200000 | 377.76 |
1499817600000 | 376.09 |
1499904000000 | 378.95 |
1499990400000 | 377.87 |
1500249600000 | 378.9 |
1500336000000 | 375.17 |
1500422400000 | 376.22 |
1500508800000 | 377.28 |
1500595200000 | 373.74 |
1500854400000 | 372.95 |
1500940800000 | 376.61 |
1501027200000 | 377.85 |
1501113600000 | 377.14 |
1501200000000 | 374.61 |
1501459200000 | 373.55 |
1501545600000 | 374.39 |
1501632000000 | 375.33 |
1501718400000 | 374.06 |
1501804800000 | 376.83 |
1502064000000 | 377.49 |
1502150400000 | 376.76 |
1502236800000 | 372.52 |
1502323200000 | 366.14 |
1502409600000 | 364.07 |
1502668800000 | 368.76 |
1502755200000 | 371.55 |
1502841600000 | 373.67 |
1502928000000 | 367.13 |
1503014400000 | 362.05 |
1503273600000 | 362.16 |
1503360000000 | 367.0299 |
1503446400000 | 365.08 |
1503532800000 | 366.16 |
1503619200000 | 367.13 |
1503878400000 | 367.01 |
1503964800000 | 364.46 |
1504051200000 | 369.8 |
1504137600000 | 371.29 |
1504224000000 | 373.6 |
1504483200000 | 370.75 |
1504569600000 | 366.56 |
1504656000000 | 367.41 |
1504742400000 | 366.67 |
1504828800000 | 365.48 |
1505088000000 | 372.63 |
1505174400000 | 377.82 |
1505260800000 | 379.75 |
1505347200000 | 379.63 |
1505433600000 | 382.0899 |
1505692800000 | 384.72 |
1505779200000 | 385.14 |
1505865600000 | 385.67 |
1505952000000 | 388.17 |
1506038400000 | 387.7799 |
1506297600000 | 386.12 |
1506384000000 | 386.24 |
1506470400000 | 389.3399 |
1506556800000 | 390.43 |
1506643200000 | 391.73 |
1506902400000 | 393.23 |
1506988800000 | 394.47 |
1507075200000 | 394.16 |
1507161600000 | 394.74 |
1507248000000 | 394.69 |
1507507200000 | 393.77 |
1507593600000 | 393.26 |
1507680000000 | 394.74 |
1507766400000 | 394.24 |
1507852800000 | 393.4 |
1508112000000 | 392.31 |
1508198400000 | 393.74 |
1508284800000 | 397.57 |
1508371200000 | 396.8399 |
1508457600000 | 401.52 |
1508716800000 | 401.56 |
1508803200000 | 402.98 |
1508889600000 | 400.23 |
1508976000000 | 402.14 |
1509062400000 | 400.99 |
1509321600000 | 399.0899 |
1509408000000 | 400.92 |
1509494400000 | 403.16 |
1509580800000 | 403.25 |
1509667200000 | 404 |
1509926400000 | 403.47 |
1510012800000 | 402.2 |
1510099200000 | 400.7 |
1510185600000 | 399.3 |
1510272000000 | 397.57 |
1510531200000 | 397.1 |
1510617600000 | 396.73 |
1510704000000 | 394.1 |
1510790400000 | 395.64 |
1510876800000 | 393.05 |
1511136000000 | 394.3 |
1511222400000 | 395.87 |
1511308800000 | 393.35 |
1511395200000 | 393.05 |
1511481600000 | 395.27 |
1511740800000 | 392.27 |
1511827200000 | 396.08 |
1511913600000 | 400.72 |
1512000000000 | 402.74 |
1512086400000 | 403.96 |
1512345600000 | 405.92 |
1512432000000 | 404.19 |
1512518400000 | 400.25 |
1512604800000 | 402.83 |
1512691200000 | 407.92 |
1512950400000 | 408.33 |
1513036800000 | 409.77 |
1513123200000 | 406.77 |
1513209600000 | 403.38 |
1513296000000 | 404.92 |
1513555200000 | 408.13 |
1513641600000 | 409.13 |
1513728000000 | 410.43 |
1513814400000 | 412.5299 |
1513900800000 | 411.7 |
1514160000000 | 411.7 |
1514246400000 | 411.26 |
1514332800000 | 412.13 |
1514419200000 | 411.76 |
1514505600000 | 410.52 |
1514851200000 | 411.3399 |
1514937600000 | 413.64 |
1515024000000 | 419.01 |
1515110400000 | 423.02 |
1515369600000 | 421.63 |
1515456000000 | 420.35 |
1515542400000 | 416.52 |
1515628800000 | 419.04 |
1515715200000 | 422.71 |
1515974400000 | 421.57 |
1516060800000 | 420.87 |
1516147200000 | 422.73 |
1516233600000 | 423.62 |
1516320000000 | 424.19 |
1516579200000 | 427.61 |
1516665600000 | 426.63 |
1516752000000 | 423.01 |
1516838400000 | 421.84 |
1516924800000 | 423.65 |
1517184000000 | 422.93 |
1517270400000 | 417.94 |
1517356800000 | 419.19 |
1517443200000 | 419.75 |
1517529600000 | 415.89 |
1517788800000 | 403.08 |
1517875200000 | 397.48 |
1517961600000 | 399.55 |
1518048000000 | 388.9 |
1518134400000 | 386.73 |
1518393600000 | 390.71 |
1518480000000 | 387.73 |
1518566400000 | 390.37 |
1518652800000 | 392.56 |
1518739200000 | 393.44 |
1518998400000 | 393.87 |
1519084800000 | 394.61 |
1519171200000 | 395.4 |
1519257600000 | 392.18 |
1519344000000 | 394.52 |
1519603200000 | 398.68 |
1519689600000 | 397.87 |
1519776000000 | 390.65 |
1519862400000 | 387.13 |
1519948800000 | 380.19 |
1520208000000 | 384.6 |
1520294400000 | 387.99 |
1520380800000 | 387.54 |
1520467200000 | 389.0899 |
1520553600000 | 396.32 |
1520812800000 | 395.05 |
1520899200000 | 394.01 |
1520985600000 | 389.64 |
1521072000000 | 388.97 |
1521158400000 | 389.75 |
1521417600000 | 385.16 |
1521504000000 | 387.18 |
1521590400000 | 386.7 |
1521676800000 | 375.96 |
1521763200000 | 369.18 |
1522022400000 | 374.68 |
1522108800000 | 375.82 |
1522195200000 | 376.83 |
1522281600000 | 380.16 |
1522368000000 | 380.16 |
1522627200000 | 375.66 |
1522713600000 | 378.17 |
1522800000000 | 379.55 |
1522886400000 | 387.16 |
1522972800000 | 381.91 |
1523232000000 | 383.2799 |
1523318400000 | 388.64 |
1523404800000 | 385.46 |
1523491200000 | 389.54 |
1523577600000 | 390.12 |
1523836800000 | 391.25 |
1523923200000 | 393.06 |
1524009600000 | 395.22 |
1524096000000 | 395.44 |
1524182400000 | 394.0299 |
1524441600000 | 396.98 |
1524528000000 | 397.7 |
1524614400000 | 396.79 |
1524700800000 | 398.07 |
1524787200000 | 397.35 |
1525046400000 | 396.64 |
1525132800000 | 396.2799 |
1525219200000 | 396.33 |
1525305600000 | 390.63 |
1525392000000 | 393.95 |
1525651200000 | 395.35 |
1525737600000 | 394.38 |
1525824000000 | 398.5899 |
1525910400000 | 400.56 |
1525996800000 | 401.81 |
1526256000000 | 403.2 |
1526342400000 | 403.3 |
1526428800000 | 403.16 |
1526515200000 | 406.41 |
1526601600000 | 404.11 |
1526860800000 | 407.74 |
1526947200000 | 407.85 |
1527033600000 | 400.4 |
1527120000000 | 395.99 |
1527206400000 | 395.0899 |
1527465600000 | 394.06 |
1527552000000 | 385.63 |
1527638400000 | 389.5899 |
1527724800000 | 386.85 |
1527811200000 | 393.55 |
1528070400000 | 395.8399 |
1528156800000 | 394.89 |
1528243200000 | 399.62 |
1528329600000 | 400.47 |
1528416000000 | 397.0299 |
1528675200000 | 401.27 |
1528761600000 | 402.3399 |
1528848000000 | 401.39 |
1528934400000 | 401.08 |
1529020800000 | 399.56 |
1529280000000 | 397.67 |
1529366400000 | 392.52 |
1529452800000 | 394.38 |
1529539200000 | 391.77 |
1529625600000 | 394.22 |
1529884800000 | 388.55 |
1529971200000 | 388.9 |
1530057600000 | 389.24 |
1530144000000 | 387.97 |
1530230400000 | 392 |
1530489600000 | 389.73 |
1530576000000 | 390.76 |
1530662400000 | 390.7 |
1530748800000 | 394.15 |
1530835200000 | 396.37 |
1531094400000 | 400.66 |
1531180800000 | 402.83 |
1531267200000 | 398.67 |
1531353600000 | 404.23 |
1531440000000 | 404.32 |
1531699200000 | 404.47 |
1531785600000 | 406.41 |
1531872000000 | 407.11 |
1531958400000 | 406.16 |
1532044800000 | 402.85 |
1532304000000 | 401.3399 |
1532390400000 | 402.36 |
1532476800000 | 401.87 |
1532563200000 | 404.07 |
1532649600000 | 404.68 |
1532908800000 | 405.4 |
1532995200000 | 410.64 |
1533081600000 | 407.96 |
1533168000000 | 403.58 |
1533254400000 | 404.57 |
1533513600000 | 405.63 |
1533600000000 | 406.93 |
1533686400000 | 405.9 |
1533772800000 | 405.26 |
1533859200000 | 398.31 |
1534118400000 | 396.26 |
1534204800000 | 397.77 |
1534291200000 | 391.79 |
1534377600000 | 396.68 |
1534464000000 | 396.6 |
1534723200000 | 398.42 |
1534809600000 | 401.45 |
1534896000000 | 401.69 |
1534982400000 | 402.74 |
1535068800000 | 404.45 |
1535328000000 | 407.26 |
1535414400000 | 408.08 |
1535500800000 | 410.48 |
1535587200000 | 406.35 |
1535673600000 | 402.3 |
1535932800000 | 402.66 |
1536019200000 | 401.43 |
1536105600000 | 402.32 |
1536192000000 | 398.51 |
1536278400000 | 397.68 |
1536537600000 | 399.21 |
1536624000000 | 400.21 |
1536710400000 | 400.72 |
1536796800000 | 404.36 |
1536883200000 | 406.41 |
1537142400000 | 406.5899 |
1537228800000 | 409.62 |
1537315200000 | 411.13 |
1537401600000 | 415.52 |
1537488000000 | 416.94 |
1537747200000 | 414.66 |
1537833600000 | 415.19 |
1537920000000 | 414.65 |
1538006400000 | 414.55 |
1538092800000 | 413 |
1538352000000 | 413.99 |
1538438400000 | 411.5 |
1538524800000 | 414.23 |
1538611200000 | 410.63 |
1538697600000 | 408.06 |
1538956800000 | 403.91 |
1539043200000 | 402.91 |
1539129600000 | 395.26 |
1539216000000 | 385.25 |
1539302400000 | 385.89 |
1539561600000 | 384.65 |
1539648000000 | 391.73 |
1539734400000 | 389.93 |
1539820800000 | 387.45 |
1539907200000 | 386.71 |
1540166400000 | 384.95 |
1540252800000 | 378.21 |
1540339200000 | 372.31 |
1540425600000 | 374.92 |
1540512000000 | 366.87 |
1540771200000 | 372.9 |
1540857600000 | 377.04 |
1540944000000 | 380.66 |
1541030400000 | 385.32 |
1541116800000 | 386.67 |
1541376000000 | 388.47 |
1541462400000 | 390.24 |
1541548800000 | 396.04 |
1541635200000 | 397.4 |
1541721600000 | 393.29 |
1541980800000 | 387.81 |
1542067200000 | 389.83 |
1542153600000 | 387.68 |
1542240000000 | 384.99 |
1542326400000 | 385.45 |
1542585600000 | 382.61 |
1542672000000 | 375.96 |
1542758400000 | 379.63 |
1542844800000 | 378.99 |
1542931200000 | 377.19 |
1543190400000 | 385.0299 |
1543276800000 | 384.93 |
1543363200000 | 388.7 |
1543449600000 | 387.5899 |
1543536000000 | 388.36 |
1543795200000 | 392.4 |
1543881600000 | 381.88 |
1543968000000 | 380.5299 |
1544054400000 | 371.5299 |
1544140800000 | 369.5 |
1544400000000 | 365.42 |
1544486400000 | 367.15 |
1544572800000 | 371.46 |
1544659200000 | 371.58 |
1544745600000 |