Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX MUTB Japan Minimum Variance
Index Description
The iSTOXX® MUTB Minimum Variance indices seek to minimize risk by reducing the volatility in a portfolio. The index optimizes the benchmark index with respect to volatility. During the optimization, constraints are enforced with the aim of staying close to the benchmark and ensuring tradability. The iSTOXX MUTB Minimum Variance indices are available for the following regions: Japan, Global ex Japan, and Global.
Key facts
- Minimized volatility is suitable for risk-averse investors.
- Suitable as a liquid underlying for ETFs and structured products
- Turnover and liquidity constraints ensure tradability.
- Capping constraints are applied to avoid concentration risk.
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 Japan Minimum Variance | N/A | 17,534.7 | 121.8 | 96.9 | 379.5 | 5.1 | 2.2 | 0.0 | 59.9 |
STOXX Japan 600 | 890,881.1 | 763,714.4 | 1,272.9 | 397.8 | 33,875.1 | 92.9 | 4.4 | 0.0 | 2.1 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 17.7 |
---|---|
Technology | 13.7 |
Industrial Goods and Services | 12.0 |
Personal Care, Drug and Grocery Stores | 10.4 |
Travel and Leisure | 7.7 |
Telecommunications | 6.8 |
Consumer Products and Services | 6.5 |
Retail | 4.8 |
Construction and Materials | 4.7 |
Health Care | 4.6 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Japan Minimum Variance | -0.4 | 9.9 | 13.8 | 39.8 | 56.1 | N/A | N/A | 13.8 | 11.8 | 9.3 |
STOXX Japan 600 | -2.7 | 15.7 | 18.1 | 46.1 | 98.1 | N/A | N/A | 18.4 | 13.6 | 14.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Minimum Variance | N/A | N/A | 15.1 | 12.8 | 14.0 | N/A | N/A | 0.6 | 0.8 | 0.6 |
STOXX Japan 600 | N/A | N/A | 22.9 | 18.5 | 18.5 | N/A | N/A | 0.6 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Minimum Variance | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 24.2 | 12.4 | 11.6 | 9.7 | 9.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Minimum Variance | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | 0.6 | -0.9 | -0.6 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of August 30, 2024
STRATEGY INDICES
iSTOXX MUTB Japan Minimum Variance
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 Japan Minimum Variance | 17.7 | 17.2 | 17.3 | 17.3 | 1.5 | 2.5 | 0.9 | 30.0 |
STOXX Japan 600 | 15.6 | 14.7 | 15.1 | 15.1 | 1.4 | 2.2 | 1.0 | 28.5 |
Performance and annual returns
iSTOXX MUTB Japan Minimum Variance | |
---|---|
1040342400000 | 100 |
1040601600000 | 100 |
1040688000000 | 100.23 |
1040774400000 | 100.09 |
1040860800000 | 101.77 |
1040947200000 | 103.28 |
1041206400000 | 103.14 |
1041292800000 | 103.14 |
1041465600000 | 103.14 |
1041552000000 | 103.15 |
1041811200000 | 104.7 |
1041897600000 | 103.79 |
1041984000000 | 102.37 |
1042070400000 | 103.16 |
1042156800000 | 102.47 |
1042416000000 | 102.47 |
1042502400000 | 103.11 |
1042588800000 | 103.7 |
1042675200000 | 103.47 |
1042761600000 | 102.85 |
1043020800000 | 102.92 |
1043107200000 | 103.38 |
1043193600000 | 102.24 |
1043280000000 | 103.28 |
1043366400000 | 102.71 |
1043625600000 | 102.54 |
1043712000000 | 102.26 |
1043798400000 | 101.05 |
1043884800000 | 101.1 |
1043971200000 | 100.75 |
1044230400000 | 102.04 |
1044316800000 | 102.68 |
1044403200000 | 102.74 |
1044489600000 | 102.43 |
1044576000000 | 102.92 |
1044835200000 | 103.05 |
1044921600000 | 103.04 |
1045008000000 | 103.89 |
1045094400000 | 103.23 |
1045180800000 | 103.66 |
1045440000000 | 103.37 |
1045526400000 | 103.53 |
1045612800000 | 103.62 |
1045699200000 | 103.43 |
1045785600000 | 102.52 |
1046044800000 | 102.44 |
1046131200000 | 100.86 |
1046217600000 | 101.3 |
1046304000000 | 101.67 |
1046390400000 | 101.56 |
1046649600000 | 101.94 |
1046736000000 | 102.43 |
1046822400000 | 101.94 |
1046908800000 | 101.65 |
1046995200000 | 100.34 |
1047254400000 | 99.99 |
1047340800000 | 99.18 |
1047427200000 | 99.79 |
1047513600000 | 99.74 |
1047600000000 | 99.61 |
1047859200000 | 99.25 |
1047945600000 | 99.68 |
1048032000000 | 100.05 |
1048118400000 | 101.47 |
1048204800000 | 101.47 |
1048464000000 | 103.55 |
1048550400000 | 103.03 |
1048636800000 | 103.99 |
1048723200000 | 104.16 |
1048809600000 | 104.18 |
1049068800000 | 101.67 |
1049155200000 | 102.18 |
1049241600000 | 102.96 |
1049328000000 | 102.19 |
1049414400000 | 102.32 |
1049673600000 | 103.16 |
1049760000000 | 102.62 |
1049846400000 | 102.76 |
1049932800000 | 102.11 |
1050019200000 | 101.82 |
1050278400000 | 102.16 |
1050364800000 | 102.66 |
1050451200000 | 102.73 |
1050537600000 | 103.05 |
1050624000000 | 102.71 |
1050883200000 | 103.63 |
1050969600000 | 102.87 |
1051056000000 | 102.85 |
1051142400000 | 103.03 |
1051228800000 | 102.59 |
1051488000000 | 102.17 |
1051574400000 | 102.17 |
1051660800000 | 103.74 |
1051747200000 | 103.89 |
1051833600000 | 104.4 |
1052092800000 | 104.4 |
1052179200000 | 105.09 |
1052265600000 | 104.74 |
1052352000000 | 104.2 |
1052438400000 | 105.64 |
1052697600000 | 105.86 |
1052784000000 | 105.91 |
1052870400000 | 106.13 |
1052956800000 | 105.49 |
1053043200000 | 105.94 |
1053302400000 | 105.15 |
1053388800000 | 105.69 |
1053475200000 | 105.14 |
1053561600000 | 105.77 |
1053648000000 | 106.5 |
1053907200000 | 106.6 |
1053993600000 | 105.35 |
1054080000000 | 106.3 |
1054166400000 | 107.17 |
1054252800000 | 106.79 |
1054512000000 | 106.42 |
1054598400000 | 106.84 |
1054684800000 | 106.73 |
1054771200000 | 106.82 |
1054857600000 | 107.03 |
1055116800000 | 106.53 |
1055203200000 | 106.91 |
1055289600000 | 106.86 |
1055376000000 | 106.85 |
1055462400000 | 107.38 |
1055721600000 | 107.49 |
1055808000000 | 107.91 |
1055894400000 | 108.08 |
1055980800000 | 108 |
1056067200000 | 108.15 |
1056326400000 | 108.42 |
1056412800000 | 106.95 |
1056499200000 | 106.9 |
1056585600000 | 107.35 |
1056672000000 | 107.95 |
1056931200000 | 107.26 |
1057017600000 | 107.86 |
1057104000000 | 108.82 |
1057190400000 | 108.83 |
1057276800000 | 108.66 |
1057536000000 | 108.17 |
1057622400000 | 107.34 |
1057708800000 | 108.28 |
1057795200000 | 109.14 |
1057881600000 | 108.34 |
1058140800000 | 108.54 |
1058227200000 | 107.82 |
1058313600000 | 107.64 |
1058400000000 | 107.38 |
1058486400000 | 107.83 |
1058745600000 | 107.83 |
1058832000000 | 107.56 |
1058918400000 | 107.82 |
1059004800000 | 107.25 |
1059091200000 | 107 |
1059350400000 | 108.05 |
1059436800000 | 107.82 |
1059523200000 | 107.28 |
1059609600000 | 107.06 |
1059696000000 | 106.74 |
1059955200000 | 106.18 |
1060041600000 | 105.56 |
1060128000000 | 105.8 |
1060214400000 | 105.56 |
1060300800000 | 105.28 |
1060560000000 | 105.82 |
1060646400000 | 105.97 |
1060732800000 | 106.68 |
1060819200000 | 107.16 |
1060905600000 | 106.96 |
1061164800000 | 107.63 |
1061251200000 | 107.54 |
1061337600000 | 108.43 |
1061424000000 | 108.92 |
1061510400000 | 108.64 |
1061769600000 | 108.6 |
1061856000000 | 108.4 |
1061942400000 | 107.94 |
1062028800000 | 107.32 |
1062115200000 | 108.06 |
1062374400000 | 109.34 |
1062460800000 | 108.88 |
1062547200000 | 109.63 |
1062633600000 | 110.67 |
1062720000000 | 111.09 |
1062979200000 | 111.31 |
1063065600000 | 112.01 |
1063152000000 | 111.82 |
1063238400000 | 111.14 |
1063324800000 | 112.79 |
1063584000000 | 112.79 |
1063670400000 | 113.76 |
1063756800000 | 114.34 |
1063843200000 | 114.96 |
1063929600000 | 115.86 |
1064188800000 | 114.93 |
1064275200000 | 114.93 |
1064361600000 | 115.81 |
1064448000000 | 114.54 |
1064534400000 | 113.71 |
1064793600000 | 112.59 |
1064880000000 | 112.97 |
1064966400000 | 113.85 |
1065052800000 | 115.05 |
1065139200000 | 115.72 |
1065398400000 | 114.95 |
1065484800000 | 115.4 |
1065571200000 | 114.14 |
1065657600000 | 114.57 |
1065744000000 | 114.98 |
1066003200000 | 114.98 |
1066089600000 | 114.87 |
1066176000000 | 114.93 |
1066262400000 | 115.04 |
1066348800000 | 114.81 |
1066608000000 | 115.25 |
1066694400000 | 115.11 |
1066780800000 | 114.26 |
1066867200000 | 110.77 |
1066953600000 | 110.78 |
1067212800000 | 111.96 |
1067299200000 | 112.45 |
1067385600000 | 113.26 |
1067472000000 | 113.53 |
1067558400000 | 113.13 |
1067817600000 | 113.13 |
1067904000000 | 114.61 |
1067990400000 | 114.65 |
1068076800000 | 112.94 |
1068163200000 | 113.27 |
1068422400000 | 113.2 |
1068508800000 | 111.96 |
1068595200000 | 111.77 |
1068681600000 | 112.3 |
1068768000000 | 112.06 |
1069027200000 | 109.63 |
1069113600000 | 109.06 |
1069200000000 | 108.92 |
1069286400000 | 110.07 |
1069372800000 | 110 |
1069632000000 | 110 |
1069718400000 | 110.48 |
1069804800000 | 111.37 |
1069891200000 | 111.09 |
1069977600000 | 110.92 |
1070236800000 | 112.7 |
1070323200000 | 112.66 |
1070409600000 | 112.09 |
1070496000000 | 112.45 |
1070582400000 | 112.31 |
1070841600000 | 111.24 |
1070928000000 | 111.81 |
1071014400000 | 111.42 |
1071100800000 | 112.64 |
1071187200000 | 113.09 |
1071446400000 | 114.04 |
1071532800000 | 113.23 |
1071619200000 | 112.29 |
1071705600000 | 112.97 |
1071792000000 | 114.07 |
1072051200000 | 114.91 |
1072137600000 | 114.91 |
1072224000000 | 114.34 |
1072310400000 | 113.86 |
1072396800000 | 113.86 |
1072656000000 | 114.38 |
1072742400000 | 114.93 |
1072828800000 | 114.93 |
1073001600000 | 114.93 |
1073260800000 | 116.08 |
1073347200000 | 116.37 |
1073433600000 | 116.2 |
1073520000000 | 116.24 |
1073606400000 | 115.79 |
1073865600000 | 115.79 |
1073952000000 | 115.58 |
1074038400000 | 114.78 |
1074124800000 | 113.8 |
1074211200000 | 114.75 |
1074470400000 | 114.95 |
1074556800000 | 115.34 |
1074643200000 | 115.08 |
1074729600000 | 115.93 |
1074816000000 | 116.12 |
1075075200000 | 116.42 |
1075161600000 | 116.04 |
1075248000000 | 115.78 |
1075334400000 | 115.62 |
1075420800000 | 115.77 |
1075680000000 | 116.44 |
1075766400000 | 116.2 |
1075852800000 | 115.63 |
1075939200000 | 115.52 |
1076025600000 | 115.24 |
1076284800000 | 114.62 |
1076371200000 | 115.33 |
1076457600000 | 115.33 |
1076544000000 | 116.2 |
1076630400000 | 116.13 |
1076889600000 | 116.47 |
1076976000000 | 116.86 |
1077062400000 | 116.99 |
1077148800000 | 117.18 |
1077235200000 | 117.12 |
1077494400000 | 117.81 |
1077580800000 | 116.85 |
1077667200000 | 117.37 |
1077753600000 | 118.31 |
1077840000000 | 119.77 |
1078099200000 | 121.23 |
1078185600000 | 121.46 |
1078272000000 | 121.2 |
1078358400000 | 121.76 |
1078444800000 | 122.58 |
1078704000000 | 122.97 |
1078790400000 | 123.35 |
1078876800000 | 123.23 |
1078963200000 | 122.7 |
1079049600000 | 122.06 |
1079308800000 | 122.44 |
1079395200000 | 122.51 |
1079481600000 | 124.19 |
1079568000000 | 124.49 |
1079654400000 | 124.18 |
1079913600000 | 123.55 |
1080000000000 | 123.79 |
1080086400000 | 124.5 |
1080172800000 | 125.91 |
1080259200000 | 126.84 |
1080518400000 | 126.86 |
1080604800000 | 126.7 |
1080691200000 | 127.22 |
1080777600000 | 126.94 |
1080864000000 | 127.83 |
1081123200000 | 128.09 |
1081209600000 | 128.38 |
1081296000000 | 128.4 |
1081382400000 | 128.69 |
1081468800000 | 127.2 |
1081728000000 | 128.26 |
1081814400000 | 128.87 |
1081900800000 | 129.03 |
1081987200000 | 127.4 |
1082073600000 | 128.88 |
1082332800000 | 128.18 |
1082419200000 | 128.64 |
1082505600000 | 128.58 |
1082592000000 | 129.36 |
1082678400000 | 129.92 |
1082937600000 | 130.28 |
1083024000000 | 130.01 |
1083110400000 | 130 |
1083196800000 | 130 |
1083283200000 | 128.75 |
1083542400000 | 128.75 |
1083628800000 | 128.75 |
1083715200000 | 128.75 |
1083801600000 | 127.6 |
1083888000000 | 126.28 |
1084147200000 | 121.36 |
1084233600000 | 121.96 |
1084320000000 | 124.17 |
1084406400000 | 122.04 |
1084492800000 | 122.13 |
1084752000000 | 119.21 |
1084838400000 | 120.44 |
1084924800000 | 123.26 |
1085011200000 | 123.44 |
1085097600000 | 124.93 |
1085356800000 | 125.54 |
1085443200000 | 124.83 |
1085529600000 | 126.22 |
1085616000000 | 125.71 |
1085702400000 | 126.98 |
1085961600000 | 126.93 |
1086048000000 | 127.41 |
1086134400000 | 127.03 |
1086220800000 | 125.49 |
1086307200000 | 126.62 |
1086566400000 | 128.5 |
1086652800000 | 128.81 |
1086739200000 | 128.71 |
1086825600000 | 129.52 |
1086912000000 | 129.42 |
1087171200000 | 129.41 |
1087257600000 | 128.68 |
1087344000000 | 130.25 |
1087430400000 | 130.22 |
1087516800000 | 129.04 |
1087776000000 | 130.91 |
1087862400000 | 130.96 |
1087948800000 | 130.99 |
1088035200000 | 131.55 |
1088121600000 | 131.63 |
1088380800000 | 132.72 |
1088467200000 | 132.81 |
1088553600000 | 133.15 |
1088640000000 | 133.62 |
1088726400000 | 132.83 |
1088985600000 | 131.39 |
1089072000000 | 130.83 |
1089158400000 | 129.91 |
1089244800000 | 129.71 |
1089331200000 | 130.91 |
1089590400000 | 132.24 |
1089676800000 | 132.67 |
1089763200000 | 130.72 |
1089849600000 | 130.56 |
1089936000000 | 131.01 |
1090195200000 | 131.01 |
1090281600000 | 130.87 |
1090368000000 | 131.9 |
1090454400000 | 130.72 |
1090540800000 | 130.36 |
1090800000000 | 129.66 |
1090886400000 | 128.82 |
1090972800000 | 129.82 |
1091059200000 | 129.84 |
1091145600000 | 131.44 |
1091404800000 | 131.61 |
1091491200000 | 130.59 |
1091577600000 | 129.81 |
1091664000000 | 130 |
1091750400000 | 129.34 |
1092009600000 | 128.95 |
1092096000000 | 128.66 |
1092182400000 | 129.44 |
1092268800000 | 129.43 |
1092355200000 | 127.64 |
1092614400000 | 126.88 |
1092700800000 | 126.75 |
1092787200000 | 126.84 |
1092873600000 | 127.32 |
1092960000000 | 127.33 |
1093219200000 | 127.48 |
1093305600000 | 127.18 |
1093392000000 | 128.68 |
1093478400000 | 128.63 |
1093564800000 | 129.32 |
1093824000000 | 129.27 |
1093910400000 | 128.61 |
1093996800000 | 129.57 |
1094083200000 | 129.67 |
1094169600000 | 128.53 |
1094428800000 | 130.14 |
1094515200000 | 129.8 |
1094601600000 | 129.91 |
1094688000000 | 128.85 |
1094774400000 | 128.41 |
1095033600000 | 129.19 |
1095120000000 | 129.33 |
1095206400000 | 128.51 |
1095292800000 | 128.34 |
1095379200000 | 128.38 |
1095638400000 | 128.38 |
1095724800000 | 128.22 |
1095811200000 | 127.84 |
1095897600000 | 127.84 |
1095984000000 | 127.1 |
1096243200000 | 127.28 |
1096329600000 | 127 |
1096416000000 | 126.96 |
1096502400000 | 127.25 |
1096588800000 | 128.28 |
1096848000000 | 129.84 |
1096934400000 | 130.54 |
1097020800000 | 130.79 |
1097107200000 | 129.64 |
1097193600000 | 129.65 |
1097452800000 | 129.65 |
1097539200000 | 128.6 |
1097625600000 | 128.68 |
1097712000000 | 127.22 |
1097798400000 | 126.69 |
1098057600000 | 126.56 |
1098144000000 | 127.43 |
1098230400000 | 126.11 |
1098316800000 | 125.61 |
1098403200000 | 125.76 |
1098662400000 | 124.07 |
1098748800000 | 123.88 |
1098835200000 | 124.01 |
1098921600000 | 124.72 |
1099008000000 | 124.69 |
1099267200000 | 124.71 |
1099353600000 | 126.01 |
1099440000000 | 126.01 |
1099526400000 | 126.32 |
1099612800000 | 127.41 |
1099872000000 | 126.58 |
1099958400000 | 126.51 |
1100044800000 | 126.74 |
1100131200000 | 125.54 |
1100217600000 | 126.55 |
1100476800000 | 128.15 |
1100563200000 | 127.43 |
1100649600000 | 126.67 |
1100736000000 | 126.39 |
1100822400000 | 126.35 |
1101081600000 | 124.37 |
1101168000000 | 124.37 |
1101254400000 | 124.93 |
1101340800000 | 125.59 |
1101427200000 | 125.22 |
1101686400000 | 126.16 |
1101772800000 | 125.71 |
1101859200000 | 124.64 |
1101945600000 | 126.62 |
1102032000000 | 127.02 |
1102291200000 | 126.27 |
1102377600000 | 125.43 |
1102464000000 | 125.95 |
1102550400000 | 124.98 |
1102636800000 | 124.91 |
1102896000000 | 125.46 |
1102982400000 | 126.86 |
1103068800000 | 127.18 |
1103155200000 | 126.95 |
1103241600000 | 127.92 |
1103500800000 | 127.71 |
1103587200000 | 128.21 |
1103673600000 | 129.12 |
1103760000000 | 129.12 |
1103846400000 | 130.1 |
1104105600000 | 130.4 |
1104192000000 | 130.49 |
1104278400000 | 130.39 |
1104364800000 | 131.39 |
1104451200000 | 131.39 |
1104710400000 | 131.39 |
1104796800000 | 131.51 |
1104883200000 | 130.74 |
1104969600000 | 131.07 |
1105056000000 | 131.11 |
1105315200000 | 131.11 |
1105401600000 | 132.03 |
1105488000000 | 131.28 |
1105574400000 | 130.41 |
1105660800000 | 130.94 |
1105920000000 | 131.12 |
1106006400000 | 130.37 |
1106092800000 | 130.72 |
1106179200000 | 129.79 |
1106265600000 | 130.16 |
1106524800000 | 130.77 |
1106611200000 | 131.05 |
1106697600000 | 131.75 |
1106784000000 | 131.56 |
1106870400000 | 131.6 |
1107129600000 | 132.37 |
1107216000000 | 132.61 |
1107302400000 | 133.23 |
1107388800000 | 133.01 |
1107475200000 | 132.87 |
1107734400000 | 133.73 |
1107820800000 | 133.32 |
1107907200000 | 133.09 |
1107993600000 | 133.44 |
1108080000000 | 133.44 |
1108339200000 | 133.72 |
1108425600000 | 133.87 |
1108512000000 | 133.55 |
1108598400000 | 133.93 |
1108684800000 | 134.28 |
1108944000000 | 134.4 |
1109030400000 | 133.85 |
1109116800000 | 133.66 |
1109203200000 | 134.25 |
1109289600000 | 135.3 |
1109548800000 | 135.82 |
1109635200000 | 136.29 |
1109721600000 | 137.1 |
1109808000000 | 137.51 |
1109894400000 | 137.85 |
1110153600000 | 138.66 |
1110240000000 | 138.04 |
1110326400000 | 138.15 |
1110412800000 | 137.9 |
1110499200000 | 138.15 |
1110758400000 | 137.72 |
1110844800000 | 137.61 |
1110931200000 | 138.22 |
1111017600000 | 137.74 |
1111104000000 | 138.97 |
1111363200000 | 138.97 |
1111449600000 | 139.28 |
1111536000000 | 138.44 |
1111622400000 | 138.51 |
1111708800000 | 138.91 |
1111968000000 | 139.42 |
1112054400000 | 137.85 |
1112140800000 | 137.73 |
1112227200000 | 138.98 |
1112313600000 | 139.03 |
1112572800000 | 138.9 |
1112659200000 | 139.38 |
1112745600000 | 140.13 |
1112832000000 | 140.02 |
1112918400000 | 140.25 |
1113177600000 | 139.18 |
1113264000000 | 138.49 |
1113350400000 | 138.61 |
1113436800000 | 138.05 |
1113523200000 | 136.71 |
1113782400000 | 132.68 |
1113868800000 | 133.87 |
1113955200000 | 134.51 |
1114041600000 | 133.42 |
1114128000000 | 134.48 |
1114387200000 | 134.81 |
1114473600000 | 134.99 |
1114560000000 | 135.02 |
1114646400000 | 135 |
1114732800000 | 135 |
1114992000000 | 135.03 |
1115078400000 | 135.03 |
1115164800000 | 135.03 |
1115251200000 | 135.03 |
1115337600000 | 136.73 |
1115596800000 | 136.81 |
1115683200000 | 136.81 |
1115769600000 | 136.55 |
1115856000000 | 135.86 |
1115942400000 | 135.11 |
1116201600000 | 134.01 |
1116288000000 | 132.86 |
1116374400000 | 132.4 |
1116460800000 | 133.66 |
1116547200000 | 133.37 |
1116806400000 | 134.21 |
1116892800000 | 133.96 |
1116979200000 | 133.38 |
1117065600000 | 133.8 |
1117152000000 | 134.52 |
1117411200000 | 135.31 |
1117497600000 | 135.52 |
1117584000000 | 135.68 |
1117670400000 | 135.31 |
1117756800000 | 135.41 |
1118016000000 | 135.1 |
1118102400000 | 135.15 |
1118188800000 | 135.85 |
1118275200000 | 134.84 |
1118361600000 | 136.25 |
1118620800000 | 136.23 |
1118707200000 | 136.27 |
1118793600000 | 137.1 |
1118880000000 | 136.92 |
1118966400000 | 137.62 |
1119225600000 | 137.79 |
1119312000000 | 137.56 |
1119398400000 | 138.08 |
1119484800000 | 138.23 |
1119571200000 | 138.26 |
1119830400000 | 137.28 |
1119916800000 | 138.36 |
1120003200000 | 139.09 |
1120089600000 | 139.24 |
1120176000000 | 139.89 |
1120435200000 | 140.34 |
1120521600000 | 140.08 |
1120608000000 | 140.13 |
1120694400000 | 139.51 |
1120780800000 | 139.26 |
1121040000000 | 140.16 |
1121126400000 | 140.18 |
1121212800000 | 140.17 |
1121299200000 | 140.7 |
1121385600000 | 140.87 |
1121644800000 | 140.87 |
1121731200000 | 140.67 |
1121817600000 | 141.34 |
1121904000000 | 140.86 |
1121990400000 | 140.01 |
1122249600000 | 140.69 |
1122336000000 | 140.77 |
1122422400000 | 141.56 |
1122508800000 | 141.44 |
1122595200000 | 141.97 |
1122854400000 | 142.22 |
1122940800000 | 141.89 |
1123027200000 | 142.02 |
1123113600000 | 140.91 |
1123200000000 | 139.37 |
1123459200000 | 139.89 |
1123545600000 | 141.14 |
1123632000000 | 142.59 |
1123718400000 | 143.07 |
1123804800000 | 142.82 |
1124064000000 | 143.1 |
1124150400000 | 143.4 |
1124236800000 | 142.97 |
1124323200000 | 143.19 |
1124409600000 | 142.78 |
1124668800000 | 143.9 |
1124755200000 | 144.48 |
1124841600000 | 144.63 |
1124928000000 | 144.53 |
1125014400000 | 145.37 |
1125273600000 | 144.44 |
1125360000000 | 145.14 |
1125446400000 | 145.6 |
1125532800000 | 146.19 |
1125619200000 | 146.86 |
1125878400000 | 147.16 |
1125964800000 | 146.72 |
1126051200000 | 146.7 |
1126137600000 | 145.99 |
1126224000000 | 146.72 |
1126483200000 | 148.03 |
1126569600000 | 148.36 |
1126656000000 | 148.41 |
1126742400000 | 149.75 |
1126828800000 | 149.65 |
1127088000000 | 149.65 |
1127174400000 | 151.68 |
1127260800000 | 152.27 |
1127347200000 | 152.86 |
1127433600000 | 152.86 |
1127692800000 | 155.07 |
1127779200000 | 154.01 |
1127865600000 | 154.99 |
1127952000000 | 156.36 |
1128038400000 | 155.56 |
1128297600000 | 154.61 |
1128384000000 | 156.36 |
1128470400000 | 156.12 |
1128556800000 | 153.46 |
1128643200000 | 152.69 |
1128902400000 | 152.69 |
1128988800000 | 154.4 |
1129075200000 | 154.89 |
1129161600000 | 154.92 |
1129248000000 | 154.95 |
1129507200000 | 155.27 |
1129593600000 | 154.72 |
1129680000000 | 154.21 |
1129766400000 | 154.93 |
1129852800000 | 155.05 |
1130112000000 | 153.99 |
1130198400000 | 155.31 |
1130284800000 | 156.03 |
1130371200000 | 157.03 |
1130457600000 | 156.95 |
1130716800000 | 159.24 |
1130803200000 | 160.69 |
1130889600000 | 160.29 |
1130976000000 | 160.29 |
1131062400000 | 161.25 |
1131321600000 | 160.64 |
1131408000000 | 160.09 |
1131494400000 | 159.95 |
1131580800000 | 160.62 |
1131667200000 | 161.4 |
1131926400000 | 160.36 |
1132012800000 | 159.99 |
1132099200000 | 160.55 |
1132185600000 | 161.73 |
1132272000000 | 162.8 |
1132531200000 | 162.93 |
1132617600000 | 163.17 |
1132704000000 | 163.17 |
1132790400000 | 162.51 |
1132876800000 | 162.26 |
1133136000000 | 163.2 |
1133222400000 | 163.46 |
1133308800000 | 163 |
1133395200000 | 165.65 |
1133481600000 | 167.2 |
1133740800000 | 167.49 |
1133827200000 | 167.44 |
1133913600000 | 168.48 |
1134000000000 | 166.41 |
1134086400000 | 166.8 |
1134345600000 | 168.76 |
1134432000000 | 169.36 |
1134518400000 | 167.27 |
1134604800000 | 166.36 |
1134691200000 | 165.89 |
1134950400000 | 166.73 |
1135036800000 | 168.53 |
1135123200000 | 171.05 |
1135209600000 | 170.82 |
1135296000000 | 170.82 |
1135555200000 | 171.72 |
1135641600000 | 171.01 |
1135728000000 | 172.57 |
1135814400000 | 173.04 |
1135900800000 | 171.72 |
1136160000000 | 171.72 |
1136246400000 | 171.72 |
1136332800000 | 173.16 |
1136419200000 | 174.86 |
1136505600000 | 175.84 |
1136764800000 | 175.84 |
1136851200000 | 174.18 |
1136937600000 | 174.83 |
1137024000000 | 176.34 |
1137110400000 | 175.46 |
1137369600000 | 174.97 |
1137456000000 | 171.74 |
1137542400000 | 167.35 |
1137628800000 | 170.37 |
1137715200000 | 171.01 |
1137974400000 | 168.71 |
1138060800000 | 171.04 |
1138147200000 | 170.27 |
1138233600000 | 171.47 |
1138320000000 | 174.34 |
1138579200000 | 175.44 |
1138665600000 | 175.94 |
1138752000000 | 174.52 |
1138838400000 | 176.36 |
1138924800000 | 175.15 |
1139184000000 | 176.07 |
1139270400000 | 176.45 |
1139356800000 | 173.11 |
1139443200000 | 174.55 |
1139529600000 | 172.98 |
1139788800000 | 170.63 |
1139875200000 | 171.71 |
1139961600000 | 170.79 |
1140048000000 | 171.36 |
1140134400000 | 168.77 |
1140393600000 | 166.99 |
1140480000000 | 169.59 |
1140566400000 | 168.97 |
1140652800000 | 172 |
1140739200000 | 171.94 |
1140998400000 | 172.78 |
1141084800000 | 173.87 |
1141171200000 | 171.86 |
1141257600000 | 172.13 |
1141344000000 | 171.31 |
1141603200000 | 172.68 |
1141689600000 | 172.03 |
1141776000000 | 171.86 |
1141862400000 | 174.79 |
1141948800000 | 174.33 |
1142208000000 | 176.37 |
1142294400000 | 175.88 |
1142380800000 | 176.39 |
1142467200000 | 174.79 |
1142553600000 | 176.78 |
1142812800000 | 178.75 |
1142899200000 | 178.75 |
1142985600000 | 178.5 |
1143072000000 | 178.16 |
1143158400000 | 178.64 |
1143417600000 | 179.11 |
1143504000000 | 179.23 |
1143590400000 | 180.64 |
1143676800000 | 180.14 |
1143763200000 | 179.34 |
1144022400000 | 181.52 |
1144108800000 | 181.44 |
1144195200000 | 181.55 |
1144281600000 | 184.25 |
1144368000000 | 184.96 |
1144627200000 | 184.35 |
1144713600000 | 184.18 |
1144800000000 | 182.17 |
1144886400000 | 182.76 |
1144972800000 | 182.04 |
1145232000000 | 180.89 |
1145318400000 | 181.92 |
1145404800000 | 182.44 |
1145491200000 | 182.93 |
1145577600000 | 184.31 |
1145836800000 | 180.04 |
1145923200000 | 181.95 |
1146009600000 | 182.67 |
1146096000000 | 182.78 |
1146182400000 | 181.47 |
1146441600000 | 183.03 |
1146528000000 | 184.37 |
1146614400000 | 184.37 |
1146700800000 | 184.37 |
1146787200000 | 184.37 |
1147046400000 | 184.78 |
1147132800000 | 184.63 |
1147219200000 | 182.38 |
1147305600000 | 181.94 |
1147392000000 | 180.35 |
1147651200000 | 180.57 |
1147737600000 | 178.59 |
1147824000000 | 179.77 |
1147910400000 | 177.51 |
1147996800000 | 178 |
1148256000000 | 176.4 |
1148342400000 | 174.12 |
1148428800000 | 175.58 |
1148515200000 | 174.63 |
1148601600000 | 176.88 |
1148860800000 | 176.57 |
1148947200000 | 176.44 |
1149033600000 | 174.19 |
1149120000000 | 174.73 |
1149206400000 | 176.2 |
1149465600000 | 175.28 |
1149552000000 | 173.59 |
1149638400000 | 171.8 |
1149724800000 | 165.47 |
1149811200000 | 166.48 |
1150070400000 | 167.05 |
1150156800000 | 163.2 |
1150243200000 | 163.95 |
1150329600000 | 164.24 |
1150416000000 | 167.6 |
1150675200000 | 168.31 |
1150761600000 | 167.63 |
1150848000000 | 167.56 |
1150934400000 | 171.25 |
1151020800000 | 170.13 |
1151280000000 | 170.43 |
1151366400000 | 170.81 |
1151452800000 | 169.08 |
1151539200000 | 171.16 |
1151625600000 | 174.94 |
1151884800000 | 174.15 |
1151971200000 | 175.56 |
1152057600000 | 174.63 |
1152144000000 | 173.99 |
1152230400000 | 174.96 |
1152489600000 | 177.4 |
1152576000000 | 177.31 |
1152662400000 | 175.24 |
1152748800000 | 174.03 |
1152835200000 | 171.34 |
1153094400000 | 171.34 |
1153180800000 | 168.81 |
1153267200000 | 168.58 |
1153353600000 | 172.75 |
1153440000000 | 171.17 |
1153699200000 | 171.99 |
1153785600000 | 174.23 |
1153872000000 | 173.91 |
1153958400000 | 175.53 |
1154044800000 | 175.58 |
1154304000000 | 176.13 |
1154390400000 | 175.94 |
1154476800000 | 176.39 |
1154563200000 | 176.1 |
1154649600000 | 176.01 |
1154908800000 | 173.43 |
1154995200000 | 175.89 |
1155081600000 | 177.26 |
1155168000000 | 177.16 |
1155254400000 | 176.38 |
1155513600000 | 178.55 |
1155600000000 | 178.49 |
1155686400000 | 180.31 |
1155772800000 | 179.35 |
1155859200000 | 180.45 |
1156118400000 | 179.34 |
1156204800000 | 180.97 |
1156291200000 | 180.39 |
1156377600000 | 179.07 |
1156464000000 | 179.54 |
1156723200000 | 178.2 |
1156809600000 | 179.62 |
1156896000000 | 180.16 |
1156982400000 | 182.58 |
1157068800000 | 181.98 |
1157328000000 | 183.3 |
1157414400000 | 182.84 |
1157500800000 | 181.91 |
1157587200000 | 179.39 |
1157673600000 | 180.34 |
1157932800000 | 178.19 |
1158019200000 | 178.58 |
1158105600000 | 179.35 |
1158192000000 | 181.34 |
1158278400000 | 180.86 |
1158537600000 | 180.86 |
1158624000000 | 180.32 |
1158710400000 | 179.37 |
1158796800000 | 180.15 |
1158883200000 | 177.99 |
1159142400000 | 178.33 |
1159228800000 | 178 |
1159315200000 | 181.13 |
1159401600000 | 181.58 |
1159488000000 | 182.08 |
1159747200000 | 183.72 |
1159833600000 | 183.5 |
1159920000000 | 182.11 |
1160006400000 | 185.09 |
1160092800000 | 184.17 |
1160352000000 | 184.17 |
1160438400000 | 184.18 |
1160524800000 | 183.63 |
1160611200000 | 182.76 |
1160697600000 | 183.24 |
1160956800000 | 184.24 |
1161043200000 | 183.61 |
1161129600000 | 183.75 |
1161216000000 | 183.24 |
1161302400000 | 184.58 |
1161561600000 | 185.63 |
1161648000000 | 185.06 |
1161734400000 | 185.11 |
1161820800000 | 185.21 |
1161907200000 | 183.8 |
1162166400000 | 181.98 |
1162252800000 | 181.99 |
1162339200000 | 182.19 |
1162425600000 | 182.83 |
1162512000000 | 182.83 |
1162771200000 | 182.56 |
1162857600000 | 182.41 |
1162944000000 | 181.14 |
1163030400000 | 181.35 |
1163116800000 | 180.28 |
1163376000000 | 180.13 |
1163462400000 | 180.86 |
1163548800000 | 179.83 |
1163635200000 | 179.28 |
1163721600000 | 180.39 |
1163980800000 | 178.24 |
1164067200000 | 178.29 |
1164153600000 | 178.75 |
1164240000000 | 178.75 |
1164326400000 | 178 |
1164585600000 | 180.19 |
1164672000000 | 179.81 |
1164758400000 | 181.63 |
1164844800000 | 183.12 |
1164931200000 | 183.76 |
1165190400000 | 183.93 |
1165276800000 | 184.29 |
1165363200000 | 185.79 |
1165449600000 | 186.3 |
1165536000000 | 185.81 |
1165795200000 | 187.59 |
1165881600000 | 188.3 |
1165968000000 | 188.91 |
1166054400000 | 190.04 |
1166140800000 | 190.06 |
1166400000000 | 191.02 |
1166486400000 | 189.81 |
1166572800000 | 192.59 |
1166659200000 | 193.84 |
1166745600000 | 194.02 |
1167004800000 | 193.87 |
1167091200000 | 194.1 |
1167177600000 | 194.8 |
1167264000000 | 194.28 |
1167350400000 | 194.36 |
1167696000000 | 194.39 |
1167782400000 | 194.39 |
1167868800000 | 196.71 |
1167955200000 | 194.88 |
1168214400000 | 194.88 |
1168300800000 | 196.53 |
1168387200000 | 192.66 |
1168473600000 | 192.01 |
1168560000000 | 195.14 |
1168819200000 | 196.64 |
1168905600000 | 195.65 |
1168992000000 | 195 |
1169078400000 | 196 |
1169164800000 | 195.38 |
1169424000000 | 196.89 |
1169510400000 | 196.31 |
1169596800000 | 197.3 |
1169683200000 | 196.96 |
1169769600000 | 197.86 |
1170028800000 | 198.96 |
1170115200000 | 199.17 |
1170201600000 | 197.09 |
1170288000000 | 200.69 |
1170374400000 | 201.88 |
1170633600000 | 199.74 |
1170720000000 | 202.6 |
1170806400000 | 202.72 |
1170892800000 | 202.1 |
1170979200000 | 203.84 |
1171238400000 | 203.84 |
1171324800000 | 204.17 |
1171411200000 | 204.08 |
1171497600000 | 205.26 |
1171584000000 | 205.52 |
1171843200000 | 204.7 |
1171929600000 | 204.74 |
1172016000000 | 204.2 |
1172102400000 | 204.58 |
1172188800000 | 205.34 |
1172448000000 | 205.72 |
1172534400000 | 206.72 |
1172620800000 | 201.66 |
1172707200000 | 200.79 |
1172793600000 | 198.75 |
1173052800000 | 193.79 |
1173139200000 | 195.31 |
1173225600000 | 195.95 |
1173312000000 | 199.15 |
1173398400000 | 198.7 |
1173657600000 | 199.99 |
1173744000000 | 199.26 |
1173830400000 | 194.8 |
1173916800000 | 196.46 |
1174003200000 | 195.41 |
1174262400000 | 197.76 |
1174348800000 | 198.61 |
1174435200000 | 198.61 |
1174521600000 | 201.13 |
1174608000000 | 202.85 |
1174867200000 | 202.06 |
1174953600000 | 200.2 |
1175040000000 | 199.26 |
1175126400000 | 199.09 |
1175212800000 | 199.13 |
1175472000000 | 197.39 |
1175558400000 | 199.04 |
1175644800000 | 201.19 |
1175731200000 | 201 |
1175817600000 | 199.82 |
1176076800000 | 202.83 |
1176163200000 | 202.71 |
1176249600000 | 203.12 |
1176336000000 | 201.85 |
1176422400000 | 200.3 |
1176681600000 | 203.67 |
1176768000000 | 201.88 |
1176854400000 | 204 |
1176940800000 | 200.75 |
1177027200000 | 201.83 |
1177286400000 | 201.77 |
1177372800000 | 202.38 |
1177459200000 | 201.03 |
1177545600000 | 202.25 |
1177632000000 | 201.36 |
1177891200000 | 201.36 |
1177977600000 | 200.24 |
1178064000000 | 200.54 |
1178150400000 | 200.54 |
1178236800000 | 200.54 |
1178496000000 | 201.72 |
1178582400000 | 200.9 |
1178668800000 | 201.69 |
1178755200000 | 200.58 |
1178841600000 | 199.37 |
1179100800000 | 201.17 |
1179187200000 | 199.17 |
1179273600000 | 199.11 |
1179360000000 | 198.08 |
1179446400000 | 197.28 |
1179705600000 | 197.6 |
1179792000000 | 198.63 |
1179878400000 | 199.23 |
1179964800000 | 198.41 |
1180051200000 | 195.79 |
1180310400000 | 196.6 |
1180396800000 | 197.95 |
1180483200000 | 197.49 |
1180569600000 | 199.12 |
1180656000000 | 199.05 |
1180915200000 | 198.57 |
1181001600000 | 199.02 |
1181088000000 | 198.25 |
1181174400000 | 197.91 |
1181260800000 | 195.65 |
1181520000000 | 196.59 |
1181606400000 | 195.47 |
1181692800000 | 194.59 |
1181779200000 | 195.57 |
1181865600000 | 196.42 |
1182124800000 | 197.45 |
1182211200000 | 196.8 |
1182297600000 | 197.65 |
1182384000000 | 197 |
1182470400000 | 195.71 |
1182729600000 | 194.85 |
1182816000000 | 195.55 |
1182902400000 | 194.12 |
1182988800000 | 195.28 |
1183075200000 | 197.41 |
1183334400000 | 197.07 |
1183420800000 | 196.95 |
1183507200000 | 196.84 |
1183593600000 | 198.18 |
1183680000000 | 196.65 |
1183939200000 | 197.45 |
1184025600000 | 196.99 |
1184112000000 | 194.77 |
1184198400000 | 194.31 |
1184284800000 | 195.53 |
1184544000000 | 195.53 |
1184630400000 | 195.05 |
1184716800000 | 192.93 |
1184803200000 | 193.54 |
1184889600000 | 193.72 |
1185148800000 | 190.95 |
1185235200000 | 192.18 |
1185321600000 | 190.83 |
1185408000000 | 189.59 |
1185494400000 | 186.65 |
1185753600000 | 186.07 |
1185840000000 | 185.97 |
1185926400000 | 183.87 |
1186012800000 | 185.22 |
1186099200000 | 184.24 |
1186358400000 | 184.58 |
1186444800000 | 184.74 |
1186531200000 | 186.01 |
1186617600000 | 187.75 |
1186704000000 | 185.55 |
1186963200000 | 185.44 |
1187049600000 | 185.28 |
1187136000000 | 182.26 |
1187222400000 | 179.92 |
1187308800000 | 175.13 |
1187568000000 | 177.52 |
1187654400000 | 179.37 |
1187740800000 | 179.26 |
1187827200000 | 181.87 |
1187913600000 | 181.12 |
1188172800000 | 181.74 |
1188259200000 | 182.04 |
1188345600000 | 179.92 |
1188432000000 | 181.07 |
1188518400000 | 183.7 |
1188777600000 | 183.43 |
1188864000000 | 182.95 |
1188950400000 | 179.64 |
1189036800000 | 180.4 |
1189123200000 | 180.69 |
1189382400000 | 178.81 |
1189468800000 | 179.59 |
1189555200000 | 179.45 |
1189641600000 | 180.06 |
1189728000000 | 181.1 |
1189987200000 | 181.1 |
1190073600000 | 178.59 |
1190160000000 | 182.52 |
1190246400000 | 182.27 |
1190332800000 | 181.05 |
1190592000000 | 181.05 |
1190678400000 | 182.14 |
1190764800000 | 182.03 |
1190851200000 | 184.73 |
1190937600000 | 185.14 |
1191196800000 | 186.13 |
1191283200000 | 187 |
1191369600000 | 187.61 |
1191456000000 | 186.11 |
1191542400000 | 186.02 |
1191801600000 | 186.02 |
1191888000000 | 186.4 |
1191974400000 | 186.52 |
1192060800000 | 187.77 |
1192147200000 | 187.2 |
1192406400000 | 186.92 |
1192492800000 | 184.88 |
1192579200000 | 183.65 |
1192665600000 | 184.45 |
1192752000000 | 182.25 |
1193011200000 | 180.21 |
1193097600000 | 180.73 |
1193184000000 | 179.22 |
1193270400000 | 178.69 |
1193356800000 | 179.52 |
1193616000000 | 181.44 |
1193702400000 | 180.65 |
1193788800000 | 183.76 |
1193875200000 | 185.54 |
1193961600000 | 184.05 |
1194220800000 | 184.29 |
1194307200000 | 184.63 |
1194393600000 | 183.78 |
1194480000000 | 180.97 |
1194566400000 | 178.83 |
1194825600000 | 176.07 |
1194912000000 | 175.34 |
1194998400000 | 177.53 |
1195084800000 | 178.47 |
1195171200000 | 177.93 |
1195430400000 | 177.78 |
1195516800000 | 178.78 |
1195603200000 | 177.49 |
1195689600000 | 178.05 |
1195776000000 | 178.05 |
1196035200000 | 180.07 |
1196121600000 | 181.27 |
1196208000000 | 181.67 |
1196294400000 | 183.12 |
1196380800000 | 183.56 |
1196640000000 | 183.89 |
1196726400000 | 184.76 |
1196812800000 | 187.73 |
1196899200000 | 188.02 |
1196985600000 | 187.95 |
1197244800000 | 187.7 |
1197331200000 | 188.41 |
1197417600000 | 187.53 |
1197504000000 | 184.17 |
1197590400000 | 184.91 |
1197849600000 | 183.13 |
1197936000000 | 183.26 |
1198022400000 | 181.67 |
1198108800000 | 181.59 |
1198195200000 | 182.29 |
1198454400000 | 182.29 |
1198540800000 | 183.49 |
1198627200000 | 183.54 |
1198713600000 | 183.19 |
1198800000000 | 180.96 |
1199059200000 | 180.96 |
1199232000000 | 180.48 |
1199318400000 | 180.48 |
1199404800000 | 174.59 |
1199664000000 | 173.29 |
1199750400000 | 174.12 |
1199836800000 | 176.72 |
1199923200000 | 175.75 |
1200009600000 | 174.75 |
1200268800000 | 174.75 |
1200355200000 | 174.07 |
1200441600000 | 173.41 |
1200528000000 | 174.17 |
1200614400000 | 173.66 |
1200873600000 | 169.66 |
1200960000000 | 163.08 |
1201046400000 | 164.59 |
1201132800000 | 165.88 |
1201219200000 | 169.82 |
1201478400000 | 167.08 |
1201564800000 | 169.73 |
1201651200000 | 167.65 |
1201737600000 | 171.15 |
1201824000000 | 169.54 |
1202083200000 | 170.87 |
1202169600000 | 171.83 |
1202256000000 | 166.22 |
1202342400000 | 168.02 |
1202428800000 | 168.75 |
1202688000000 | 168.75 |
1202774400000 | 169.06 |
1202860800000 | 167.84 |
1202947200000 | 171.63 |
1203033600000 | 171.88 |
1203292800000 | 171.06 |
1203379200000 | 170.63 |
1203465600000 | 166.58 |
1203552000000 | 169.34 |
1203638400000 | 167.62 |
1203897600000 | 170.72 |
1203984000000 | 167.01 |
1204070400000 | 169.42 |
1204156800000 | 168.09 |
1204243200000 | 167.65 |
1204502400000 | 163.87 |
1204588800000 | 162.17 |
1204675200000 | 162.61 |
1204761600000 | 164.69 |
1204848000000 | 163.07 |
1205107200000 | 163.73 |
1205193600000 | 163.08 |
1205280000000 | 163.46 |
1205366400000 | 160.16 |
1205452800000 | 158.85 |
1205712000000 | 153.91 |
1205798400000 | 156.77 |
1205884800000 | 158.34 |
1205971200000 | 158.34 |
1206057600000 | 160.03 |
1206316800000 | 160.63 |
1206403200000 | 161.82 |
1206489600000 | 162.79 |
1206576000000 | 163.48 |
1206662400000 | 164.77 |
1206921600000 | 162.63 |
1207008000000 | 165.25 |
1207094400000 | 168.17 |
1207180800000 | 169.07 |
1207267200000 | 169.58 |
1207526400000 | 170.3 |
1207612800000 | 168.94 |
1207699200000 | 168.01 |
1207785600000 | 166 |
1207872000000 | 168.32 |
1208131200000 | 165.05 |
1208217600000 | 165.14 |
1208304000000 | 165.21 |
1208390400000 | 165.04 |
1208476800000 | 164.94 |
1208736000000 | 164.88 |
1208822400000 | 165.27 |
1208908800000 | 165.07 |
1208995200000 | 164.1 |
1209081600000 | 166.06 |
1209340800000 | 165.13 |
1209427200000 | 165.13 |
1209513600000 | 164.99 |
1209600000000 | 164.14 |
1209686400000 | 166.09 |
1209945600000 | 166.09 |
1210032000000 | 166.09 |
1210118400000 | 166.13 |
1210204800000 | 164.95 |
1210291200000 | 163.06 |
1210550400000 | 163.5 |
1210636800000 | 164.64 |
1210723200000 | 166.55 |
1210809600000 | 167.98 |
1210896000000 | 167.46 |
1211155200000 | 167.61 |
1211241600000 | 167.18 |
1211328000000 | 165.66 |
1211414400000 | 166.1 |
1211500800000 | 167.4 |
1211760000000 | 164.71 |
1211846400000 | 166.22 |
1211932800000 | 164.79 |
1212019200000 | 166.94 |
1212105600000 | 168.87 |
1212364800000 | 168.59 |
1212451200000 | 166.46 |
1212537600000 | 168.41 |
1212624000000 | 169.04 |
1212710400000 | 168.79 |
1212969600000 | 167.34 |
1213056000000 | 167.34 |
1213142400000 | 167.59 |
1213228800000 | 166.07 |
1213315200000 | 165.42 |
1213574400000 | 167.28 |
1213660800000 | 168.22 |
1213747200000 | 168.53 |
1213833600000 | 166.36 |
1213920000000 | 164.89 |
1214179200000 | 165.37 |
1214265600000 | 166.02 |
1214352000000 | 167.62 |
1214438400000 | 168.39 |
1214524800000 | 167.63 |
1214784000000 | 168.87 |
1214870400000 | 170.22 |
1214956800000 | 168.48 |
1215043200000 | 167.81 |
1215129600000 | 167.01 |
1215388800000 | 168.23 |
1215475200000 | 167.12 |
1215561600000 | 166.75 |
1215648000000 | 166.79 |
1215734400000 | 166.45 |
1215993600000 | 164.82 |
1216080000000 | 162.92 |
1216166400000 | 163.87 |
1216252800000 | 163.37 |
1216339200000 | 162.08 |
1216598400000 | 162.08 |
1216684800000 | 165.42 |
1216771200000 | 165.8 |
1216857600000 | 168.45 |
1216944000000 | 168.08 |
1217203200000 | 169.08 |
1217289600000 | 168.14 |
1217376000000 | 171.57 |
1217462400000 | 173.9 |
1217548800000 | 173.47 |
1217808000000 | 174.77 |
1217894400000 | 175.85 |
1217980800000 | 176.27 |
1218067200000 | 173.81 |
1218153600000 | 174.13 |
1218412800000 | 175.38 |
1218499200000 | 174.11 |
1218585600000 | 172.5 |
1218672000000 | 172.77 |
1218758400000 | 172.56 |
1219017600000 | 173.7 |
1219104000000 | 171.95 |
1219190400000 | 172.76 |
1219276800000 | 172.06 |
1219363200000 | 172.03 |
1219622400000 | 173.75 |
1219708800000 | 172.72 |
1219795200000 | 173.86 |
1219881600000 | 175.09 |
1219968000000 | 178.42 |
1220227200000 | 175.85 |
1220313600000 | 174.03 |
1220400000000 | 178.51 |
1220486400000 | 177.38 |
1220572800000 | 173.99 |
1220832000000 | 174.79 |
1220918400000 | 173.18 |
1221004800000 | 173.76 |
1221091200000 | 171.27 |
1221177600000 | 170.49 |
1221436800000 | 170.49 |
1221523200000 | 166.99 |
1221609600000 | 168.28 |
1221696000000 | 166.65 |
1221782400000 | 166.05 |
1222041600000 | 164.17 |
1222128000000 | 164.17 |
1222214400000 | 166.93 |
1222300800000 | 167.07 |
1222387200000 | 167.6 |
1222646400000 | 167.93 |
1222732800000 | 163.63 |
1222819200000 | 165.91 |
1222905600000 | 166.43 |
1222992000000 | 163.69 |
1223251200000 | 159.25 |
1223337600000 | 154.74 |
1223424000000 | 144.73 |
1223510400000 | 141.59 |
1223596800000 | 129.63 |
1223856000000 | 129.63 |
1223942400000 | 142.86 |
1224028800000 | 145.9 |
1224115200000 | 136.58 |
1224201600000 | 142.81 |
1224460800000 | 147.84 |
1224547200000 | 149.86 |
1224633600000 | 141.8 |
1224720000000 | 141.75 |
1224806400000 | 134.04 |
1225065600000 | 127.58 |
1225152000000 | 133.65 |
1225238400000 | 139.19 |
1225324800000 | 145.9 |
1225411200000 | 141.18 |
1225670400000 | 141.18 |
1225756800000 | 147.42 |
1225843200000 | 151.12 |
1225929600000 | 146.85 |
1226016000000 | 143.69 |
1226275200000 | 148.88 |
1226361600000 | 146.32 |
1226448000000 | 145.25 |
1226534400000 | 142.58 |
1226620800000 | 144.68 |
1226880000000 | 145.86 |
1226966400000 | 145.52 |
1227052800000 | 146.88 |
1227139200000 | 142.57 |
1227225600000 | 143.77 |
1227484800000 | 143.77 |
1227571200000 | 148.64 |
1227657600000 | 146.1 |
1227744000000 | 147.56 |
1227830400000 | 146.67 |
1228089600000 | 145.25 |
1228176000000 | 141.39 |
1228262400000 | 144.49 |
1228348800000 | 145.02 |
1228435200000 | 144.65 |
1228694400000 | 148.26 |
1228780800000 | 147.39 |
1228867200000 | 147.56 |
1228953600000 | 148.26 |
1229040000000 | 144.7 |
1229299200000 | 148.63 |
1229385600000 | 145.77 |
1229472000000 | 147.8 |
1229558400000 | 147.2 |
1229644800000 | 146.64 |
1229904000000 | 148.47 |
1229990400000 | 148.47 |
1230076800000 | 146.96 |
1230163200000 | 148.07 |
1230249600000 | 149 |
1230508800000 | 150.3 |
1230595200000 | 151.09 |
1230681600000 | 151.09 |
1230854400000 | 152.14 |
1231113600000 | 151.58 |
1231200000000 | 150.25 |
1231286400000 | 147.06 |
1231372800000 | 144.85 |
1231459200000 | 144.52 |
1231718400000 | 144.52 |
1231804800000 | 140.51 |
1231891200000 | 140.68 |
1231977600000 | 138.08 |
1232064000000 | 141.11 |
1232323200000 | 140.04 |
1232409600000 | 138.58 |
1232496000000 | 137.11 |
1232582400000 | 139.3 |
1232668800000 | 137.37 |
1232928000000 | 137.93 |
1233014400000 | 141.63 |
1233100800000 | 140.27 |
1233187200000 | 141.35 |
1233273600000 | 139.9 |
1233532800000 | 138.22 |
1233619200000 | 135.76 |
1233705600000 | 137.38 |
1233792000000 | 135.53 |
1233878400000 | 135.91 |
1234137600000 | 132.89 |
1234224000000 | 132.89 |
1234310400000 | 132.89 |
1234396800000 | 131.09 |
1234483200000 | 132.34 |
1234742400000 | 134.35 |
1234828800000 | 132.58 |
1234915200000 | 130.9 |
1235001600000 | 131.31 |
1235088000000 | 129.73 |
1235347200000 | 130.11 |
1235433600000 | 128.81 |
1235520000000 | 129.68 |
1235606400000 | 129.62 |
1235692800000 | 132.56 |
1235952000000 | 128.87 |
1236038400000 | 127.49 |
1236124800000 | 128.17 |
1236211200000 | 129.73 |
1236297600000 | 128.11 |
1236556800000 | 126.93 |
1236643200000 | 124.55 |
1236729600000 | 126.15 |
1236816000000 | 123.27 |
1236902400000 | 126.07 |
1237161600000 | 127.94 |
1237248000000 | 129.8 |
1237334400000 | 130.03 |
1237420800000 | 130.04 |
1237507200000 | 130.04 |
1237766400000 | 133.34 |
1237852800000 | 136.53 |
1237939200000 | 139.11 |
1238025600000 | 140.13 |
1238112000000 | 139.43 |
1238371200000 | 136.18 |
1238457600000 | 133.59 |
1238544000000 | 134.85 |
1238630400000 | 137.67 |
1238716800000 | 135.53 |
1238976000000 | 135.83 |
1239062400000 | 137.2 |
1239148800000 | 136.74 |
1239235200000 | 138.03 |
1239321600000 | 138.54 |
1239580800000 | 137.24 |
1239667200000 | 137.69 |
1239753600000 | 138.33 |
1239840000000 | 138.1 |
1239926400000 | 137.4 |
1240185600000 | 137.15 |
1240272000000 | 136.21 |
1240358400000 | 135.82 |
1240444800000 | 137.51 |
1240531200000 | 136.04 |
1240790400000 | 135.86 |
1240876800000 | 134.55 |
1240963200000 | 134.55 |
1241049600000 | 137.82 |
1241136000000 | 137.97 |
1241395200000 | 137.97 |
1241481600000 | 137.97 |
1241568000000 | 137.97 |
1241654400000 | 140.07 |
1241740800000 | 141.87 |
1242000000000 | 142.79 |
1242086400000 | 141.38 |
1242172800000 | 143.48 |
1242259200000 | 141.56 |
1242345600000 | 142.4 |
1242604800000 | 140.45 |
1242691200000 | 142.47 |
1242777600000 | 143.47 |
1242864000000 | 143.03 |
1242950400000 | 142.69 |
1243209600000 | 143.58 |
1243296000000 | 144.08 |
1243382400000 | 144.82 |
1243468800000 | 143.97 |
1243555200000 | 144.2 |
1243814400000 | 145.6 |
1243900800000 | 145.7 |
1243987200000 | 145.68 |
1244073600000 | 144.91 |
1244160000000 | 144.69 |
1244419200000 | 145.02 |
1244505600000 | 145.15 |
1244592000000 | 146.46 |
1244678400000 | 145.97 |
1244764800000 | 148.27 |
1245024000000 | 149.51 |
1245110400000 | 146.9 |
1245196800000 | 147.82 |
1245283200000 | 147.64 |
1245369600000 | 148.4 |
1245628800000 | 149.17 |
1245715200000 | 147.23 |
1245801600000 | 147.02 |
1245888000000 | 147.87 |
1245974400000 | 149.6 |
1246233600000 | 149.07 |
1246320000000 | 150.79 |
1246406400000 | 150.45 |
1246492800000 | 149.91 |
1246579200000 | 148.62 |
1246838400000 | 148.91 |
1246924800000 | 151.22 |
1247011200000 | 150.14 |
1247097600000 | 148.47 |
1247184000000 | 148.77 |
1247443200000 | 147.07 |
1247529600000 | 146.29 |
1247616000000 | 146.1 |
1247702400000 | 145.99 |
1247788800000 | 147.2 |
1248048000000 | 147.2 |
1248134400000 | 148.98 |
1248220800000 | 150.12 |
1248307200000 | 149.74 |
1248393600000 | 150.28 |
1248652800000 | 150.92 |
1248739200000 | 151.69 |
1248825600000 | 151.51 |
1248912000000 | 151.19 |
1248998400000 | 152.36 |
1249257600000 | 152.01 |
1249344000000 | 153.17 |
1249430400000 | 153.35 |
1249516800000 | 153.2 |
1249603200000 | 153.53 |
1249862400000 | 153.89 |
1249948800000 | 154.66 |
1250035200000 | 153.22 |
1250121600000 | 153.77 |
1250208000000 | 154.1 |
1250467200000 | 151.95 |
1250553600000 | 152.24 |
1250640000000 | 151.55 |
1250726400000 | 153.99 |
1250812800000 | 153.72 |
1251072000000 | 156.45 |
1251158400000 | 156.32 |
1251244800000 | 157.79 |
1251331200000 | 156.6 |
1251417600000 | 158.02 |
1251676800000 | 158.7 |
1251763200000 | 158.53 |
1251849600000 | 156.77 |
1251936000000 | 156.54 |
1252022400000 | 155.42 |
1252281600000 | 155.34 |
1252368000000 | 155.31 |
1252454400000 | 155.03 |
1252540800000 | 157.39 |
1252627200000 | 156.29 |
1252886400000 | 155.37 |
1252972800000 | 155.56 |
1253059200000 | 154.42 |
1253145600000 | 155.58 |
1253232000000 | 156.01 |
1253491200000 | 156.01 |
1253577600000 | 156.01 |
1253664000000 | 156.01 |
1253750400000 | 158.48 |
1253836800000 | 156.39 |
1254096000000 | 156.18 |
1254182400000 | 155.39 |
1254268800000 | 157.7 |
1254355200000 | 156.91 |
1254441600000 | 154.76 |
1254700800000 | 154.65 |
1254787200000 | 152.67 |
1254873600000 | 151.57 |
1254960000000 | 150.91 |
1255046400000 | 150.55 |
1255305600000 | 150.55 |
1255392000000 | 149.85 |
1255478400000 | 150.82 |
1255564800000 | 151.51 |
1255651200000 | 151.37 |
1255910400000 | 151.5 |
1255996800000 | 152.5 |
1256083200000 | 152.69 |
1256169600000 | 151.32 |
1256256000000 | 150.36 |
1256515200000 | 151.93 |
1256601600000 | 150.6 |
1256688000000 | 150.51 |
1256774400000 | 149.68 |
1256860800000 | 150.32 |
1257120000000 | 150.48 |
1257206400000 | 150.48 |
1257292800000 | 150.16 |
1257379200000 | 148.64 |
1257465600000 | 147.85 |
1257724800000 | 146.57 |
1257811200000 | 145.99 |
1257897600000 | 145.74 |
1257984000000 | 143.99 |
1258070400000 | 144.94 |
1258329600000 | 144.93 |
1258416000000 | 144.54 |
1258502400000 | 145.21 |
1258588800000 | 144.24 |
1258675200000 | 144.51 |
1258934400000 | 144.51 |
1259020800000 | 143.43 |
1259107200000 | 144.38 |
1259193600000 | 143.91 |
1259280000000 | 143.67 |
1259539200000 | 147.36 |
1259625600000 | 148.74 |
1259712000000 | 148.24 |
1259798400000 | 150.9 |
1259884800000 | 149.62 |
1260144000000 | 149.39 |
1260230400000 | 150.03 |
1260316800000 | 149.64 |
1260403200000 | 148.42 |
1260489600000 | 148.99 |
1260748800000 | 147.87 |
1260835200000 | 147.82 |
1260921600000 | 149.87 |
1261008000000 | 149.03 |
1261094400000 | 149.38 |
1261353600000 | 148.81 |
1261440000000 | 148.95 |
1261526400000 | 148.95 |
1261612800000 | 149.36 |
1261699200000 | 149.61 |
1261958400000 | 149.98 |
1262044800000 | 150.86 |
1262131200000 | 148.97 |
1262217600000 | 148.97 |
1262563200000 | 149.77 |
1262649600000 | 149.76 |
1262736000000 | 150.64 |
1262822400000 | 150.3 |
1262908800000 | 150.83 |
1263168000000 | 150.83 |
1263254400000 | 151.8 |
1263340800000 | 151.88 |
1263427200000 | 152.59 |
1263513600000 | 153.31 |
1263772800000 | 152.8 |
1263859200000 | 153.13 |
1263945600000 | 152.97 |
1264032000000 | 153.55 |
1264118400000 | 152.16 |
1264377600000 | 151.55 |
1264464000000 | 149.68 |
1264550400000 | 149.17 |
1264636800000 | 149.69 |
1264723200000 | 148.89 |
1264982400000 | 149.32 |
1265068800000 | 150.01 |
1265155200000 | 151.07 |
1265241600000 | 152.23 |
1265328000000 | 149.95 |
1265587200000 | 149.17 |
1265673600000 | 147.85 |
1265760000000 | 147.61 |
1265846400000 | 147.61 |
1265932800000 | 148.67 |
1266192000000 | 147.77 |
1266278400000 | 148.28 |
1266364800000 | 149.7 |
1266451200000 | 149.73 |
1266537600000 | 148.13 |
1266796800000 | 150.61 |
1266883200000 | 150.31 |
1266969600000 | 149.31 |
1267056000000 | 149.58 |
1267142400000 | 149.73 |
1267401600000 | 150.21 |
1267488000000 | 150.86 |
1267574400000 | 150.85 |
1267660800000 | 150.06 |
1267747200000 | 151.51 |
1268006400000 | 152.35 |
1268092800000 | 151.76 |
1268179200000 | 151.42 |
1268265600000 | 152.12 |
1268352000000 | 152.79 |
1268611200000 | 152.83 |
1268697600000 | 152.8 |
1268784000000 | 153.49 |
1268870400000 | 153.49 |
1268956800000 | 154.5 |
1269216000000 | 154.5 |
1269302400000 | 154.03 |
1269388800000 | 153.94 |
1269475200000 | 153.16 |
1269561600000 | 154.87 |
1269820800000 | 154.73 |
1269907200000 | 156.5 |
1269993600000 | 157.08 |
1270080000000 | 157.36 |
1270166400000 | 156.06 |
1270425600000 | 157.06 |
1270512000000 | 157.38 |
1270598400000 | 158.36 |
1270684800000 | 158.01 |
1270771200000 | 158.67 |
1271030400000 | 159.19 |
1271116800000 | 158.56 |
1271203200000 | 158.47 |
1271289600000 | 159.12 |
1271376000000 | 158.56 |
1271635200000 | 156.73 |
1271721600000 | 157.57 |
1271808000000 | 158.92 |
1271894400000 | 157.91 |
1271980800000 | 158.63 |
1272240000000 | 159.82 |
1272326400000 | 158.72 |
1272412800000 | 156.14 |
1272499200000 | 156.14 |
1272585600000 | 158.19 |
1272844800000 | 158.19 |
1272931200000 | 158.19 |
1273017600000 | 158.19 |
1273104000000 | 156.18 |
1273190400000 | 153.13 |
1273449600000 | 154.34 |
1273536000000 | 153.85 |
1273622400000 | 154.63 |
1273708800000 | 155.11 |
1273795200000 | 154.62 |
1274054400000 | 153.93 |
1274140800000 | 153.77 |
1274227200000 | 152.87 |
1274313600000 | 152.49 |
1274400000000 | 148.83 |
1274659200000 | 148.53 |
1274745600000 | 147.49 |
1274832000000 | 146.7 |
1274918400000 | 146.3 |
1275004800000 | 146.94 |
1275264000000 | 148.45 |
1275350400000 | 149.34 |
1275436800000 | 149.16 |
1275523200000 | 150.59 |
1275609600000 | 150.36 |
1275868800000 | 147.85 |
1275955200000 | 148.44 |
1276041600000 | 148.21 |
1276128000000 | 149.39 |
1276214400000 | 150.26 |
1276473600000 | 151.4 |
1276560000000 | 151.33 |
1276646400000 | 152.27 |
1276732800000 | 152.59 |
1276819200000 | 153 |
1277078400000 | 154.27 |
1277164800000 | 153.89 |
1277251200000 | 152.61 |
1277337600000 | 153.23 |
1277424000000 | 153.43 |
1277683200000 | 153.58 |
1277769600000 | 152.83 |
1277856000000 | 151.99 |
1277942400000 | 150.85 |
1278028800000 | 151.33 |
1278288000000 | 151.5 |
1278374400000 | 152.74 |
1278460800000 | 151.98 |
1278547200000 | 155.86 |
1278633600000 | 154.45 |
1278892800000 | 152.2 |
1278979200000 | 151.82 |
1279065600000 | 154.07 |
1279152000000 | 153.04 |
1279238400000 | 150.93 |
1279497600000 | 149.48 |
1279584000000 | 150.11 |
1279670400000 | 150.38 |
1279756800000 | 150.35 |
1279843200000 | 150.99 |
1280102400000 | 151.01 |
1280188800000 | 151.42 |
1280275200000 | 152.54 |
1280361600000 | 151.53 |
1280448000000 | 149.13 |
1280707200000 | 148.62 |
1280793600000 | 149.32 |
1280880000000 | 148.33 |
1280966400000 | 149.99 |
1281052800000 | 150.77 |
1281312000000 | 151.32 |
1281398400000 | 150.57 |
1281484800000 | 148.69 |
1281571200000 | 148.44 |
1281657600000 | 149.45 |
1281916800000 | 150.09 |
1282003200000 | 150.16 |
1282089600000 | 150.51 |
1282176000000 | 150.51 |
1282262400000 | 148.62 |
1282521600000 | 148.74 |
1282608000000 | 149.12 |
1282694400000 | 148.4 |
1282780800000 | 148.94 |
1282867200000 | 149.96 |
1283126400000 | 151.28 |
1283212800000 | 148.64 |
1283299200000 | 149.41 |
1283385600000 | 150.02 |
1283472000000 | 149.91 |
1283731200000 | 151.24 |
1283817600000 | 150.72 |
1283904000000 | 149.89 |
1283990400000 | 150.34 |
1284076800000 | 150.76 |
1284336000000 | 150.42 |
1284422400000 | 149.63 |
1284508800000 | 150.61 |
1284595200000 | 148.65 |
1284681600000 | 149.07 |
1284940800000 | 149.07 |
1285027200000 | 148.99 |
1285113600000 | 148.91 |
1285200000000 | 148.91 |
1285286400000 | 148.14 |
1285545600000 | 149.12 |
1285632000000 | 148.96 |
1285718400000 | 149.09 |
1285804800000 | 146.57 |
1285891200000 | 146.9 |
1286150400000 | 144.85 |
1286236800000 | 145.81 |
1286323200000 | 146.03 |
1286409600000 | 146.19 |
1286496000000 | 144.84 |
1286755200000 | 144.84 |
1286841600000 | 141.76 |
1286928000000 | 141.82 |
1287014400000 | 142.78 |
1287100800000 | 141.34 |
1287360000000 | 143.06 |
1287446400000 | 143.75 |
1287532800000 | 142.6 |
1287619200000 | 142.1 |
1287705600000 | 142.47 |
1287964800000 | 141.84 |
1288051200000 | 141.97 |
1288137600000 | 141.78 |
1288224000000 | 141.18 |
1288310400000 | 142.28 |
1288569600000 | 141.27 |
1288656000000 | 141.5 |
1288742400000 | 141.5 |
1288828800000 | 143.1 |
1288915200000 | 143.91 |
1289174400000 | 143.95 |
1289260800000 | 144.19 |
1289347200000 | 145.05 |
1289433600000 | 144.98 |
1289520000000 | 144.88 |
1289779200000 | 145.1 |
1289865600000 | 143.76 |
1289952000000 | 144.16 |
1290038400000 | 146.44 |
1290124800000 | 146.47 |
1290384000000 | 146.8 |
1290470400000 | 146.8 |
1290556800000 | 145.76 |
1290643200000 | 145.49 |
1290729600000 | 145.58 |
1290988800000 | 146.13 |
1291075200000 | 144.71 |
1291161600000 | 145.35 |
1291248000000 | 145.46 |
1291334400000 | 145.52 |
1291593600000 | 145.72 |
1291680000000 | 146.05 |
1291766400000 | 147.31 |
1291852800000 | 147.64 |
1291939200000 | 147.61 |
1292198400000 | 148.52 |
1292284800000 | 149.11 |
1292371200000 | 149.29 |
1292457600000 | 149.11 |
1292544000000 | 148.89 |
1292803200000 | 148.78 |
1292889600000 | 149.59 |
1292976000000 | 148.78 |
1293062400000 | 148.78 |
1293148800000 | 148.6 |
1293408000000 | 148.6 |
1293494400000 | 148.49 |
1293580800000 | 149.44 |
1293667200000 | 148.37 |
1293753600000 | 148.37 |
1294012800000 | 148.37 |
1294099200000 | 149.18 |
1294185600000 | 148.7 |
1294272000000 | 149.15 |
1294358400000 | 149.35 |
1294617600000 | 149.35 |
1294704000000 | 149.46 |
1294790400000 | 149.36 |
1294876800000 | 150.2 |
1294963200000 | 149.67 |
1295222400000 | 149.6 |
1295308800000 | 149.48 |
1295395200000 | 149.65 |
1295481600000 | 149.68 |
1295568000000 | 149.01 |
1295827200000 | 149.91 |
1295913600000 | 150.8 |
1296000000000 | 149.8 |
1296086400000 | 150.03 |
1296172800000 | 148.71 |
1296432000000 | 148.55 |
1296518400000 | 148.54 |
1296604800000 | 149.4 |
1296691200000 | 149.52 |
1296777600000 | 150.62 |
1297036800000 | 150.97 |
1297123200000 | 150.6 |
1297209600000 | 151.42 |
1297296000000 | 152.08 |
1297382400000 | 152.08 |
1297641600000 | 152.69 |
1297728000000 | 152.67 |
1297814400000 | 152.37 |
1297900800000 | 153.76 |
1297987200000 | 154.15 |
1298246400000 | 154.37 |
1298332800000 | 153.77 |
1298419200000 | 152.96 |
1298505600000 | 151.45 |
1298592000000 | 152.03 |
1298851200000 | 152.39 |
1298937600000 | 153.43 |
1299024000000 | 151.64 |
1299110400000 | 152.27 |
1299196800000 | 152.43 |
1299456000000 | 151.25 |
1299542400000 | 151.2 |
1299628800000 | 152.28 |
1299715200000 | 151.45 |
1299801600000 | 149.84 |
1300060800000 | 141.52 |
1300147200000 | 126.33 |
1300233600000 | 134.78 |
1300320000000 | 136.06 |
1300406400000 | 137.81 |
1300665600000 | 137.81 |
1300752000000 | 141.7 |
1300838400000 | 141.36 |
1300924800000 | 140.35 |
1301011200000 | 141.02 |
1301270400000 | 141.31 |
1301356800000 | 141.41 |
1301443200000 | 142.37 |
1301529600000 | 142.37 |
1301616000000 | 140.19 |
1301875200000 | 140.04 |
1301961600000 | 139.01 |
1302048000000 | 138.27 |
1302134400000 | 139 |
1302220800000 | 140.48 |
1302480000000 | 141.37 |
1302566400000 | 139.69 |
1302652800000 | 139.54 |
1302739200000 | 139.55 |
1302825600000 | 139.09 |
1303084800000 | 138.88 |
1303171200000 | 138.18 |
1303257600000 | 138.83 |
1303344000000 | 138.86 |
1303430400000 | 138.86 |
1303689600000 | 139.09 |
1303776000000 | 136.75 |
1303862400000 | 137.04 |
1303948800000 | 139.24 |
1304035200000 | 139.24 |
1304294400000 | 140.59 |
1304380800000 | 140.59 |
1304467200000 | 140.59 |
1304553600000 | 140.59 |
1304640000000 | 141.09 |
1304899200000 | 140.1 |
1304985600000 | 140.11 |
1305072000000 | 140.19 |
1305158400000 | 139.04 |
1305244800000 | 137.78 |
1305504000000 | 136.66 |
1305590400000 | 135.54 |
1305676800000 | 136.76 |
1305763200000 | 136.12 |
1305849600000 | 135.55 |
1306108800000 | 135.42 |
1306195200000 | 136.08 |
1306281600000 | 136.21 |
1306368000000 | 136.84 |
1306454400000 | 136.25 |
1306713600000 | 136.36 |
1306800000000 | 138.28 |
1306886400000 | 137.96 |
1306972800000 | 137.26 |
1307059200000 | 136.19 |
1307318400000 | 135.01 |
1307404800000 | 135.75 |
1307491200000 | 135.91 |
1307577600000 | 136.05 |
1307664000000 | 136.83 |
1307923200000 | 136.67 |
1308009600000 | 138.65 |
1308096000000 | 138.4 |
1308182400000 | 136.73 |
1308268800000 | 135.76 |
1308528000000 | 137.25 |
1308614400000 | 138.79 |
1308700800000 | 139.97 |
1308787200000 | 139.34 |
1308873600000 | 139.63 |
1309132800000 | 138.41 |
1309219200000 | 139.13 |
1309305600000 | 140.89 |
1309392000000 | 141.91 |
1309478400000 | 141.71 |
1309737600000 | 142.55 |
1309824000000 | 142.6 |
1309910400000 | 143.31 |
1309996800000 | 143.3 |
1310083200000 | 143.68 |
1310342400000 | 143.76 |
1310428800000 | 143.11 |
1310515200000 | 144.06 |
1310601600000 | 143.5 |
1310688000000 | 144.35 |
1310947200000 | 144.35 |
1311033600000 | 143.88 |
1311120000000 | 144.11 |
1311206400000 | 143.8 |
1311292800000 | 144.52 |
1311552000000 | 144.05 |
1311638400000 | 144.31 |
1311724800000 | 143.54 |
1311811200000 | 142 |
1311897600000 | 141.06 |
1312156800000 | 142.04 |
1312243200000 | 141.52 |
1312329600000 | 139.62 |
1312416000000 | 139.54 |
1312502400000 | 136.97 |
1312761600000 | 134.76 |
1312848000000 | 133.4 |
1312934400000 | 135.26 |
1313020800000 | 136.32 |
1313107200000 | 136.68 |
1313366400000 | 137.56 |
1313452800000 | 137.36 |
1313539200000 | 137.55 |
1313625600000 | 137.83 |
1313712000000 | 137.07 |
1313971200000 | 137 |
1314057600000 | 138.23 |
1314144000000 | 137.62 |
1314230400000 | 136.83 |
1314316800000 | 136.72 |
1314576000000 | 137.18 |
1314662400000 | 137.82 |
1314748800000 | 139.1 |
1314835200000 | 139.19 |
1314921600000 | 138.89 |
1315180800000 | 138.88 |
1315267200000 | 138.64 |
1315353600000 | 139.36 |
1315440000000 | 140.95 |
1315526400000 | 141.74 |
1315785600000 | 140.11 |
1315872000000 | 140.88 |
1315958400000 | 140.27 |
1316044800000 | 141.17 |
1316131200000 | 141.63 |
1316390400000 | 141.63 |
1316476800000 | 140.57 |
1316563200000 | 141.13 |
1316649600000 | 141.2 |
1316736000000 | 141.2 |
1316995200000 | 140.82 |
1317081600000 | 142.94 |
1317168000000 | 144.71 |
1317254400000 | 146.17 |
1317340800000 | 146.64 |
1317600000000 | 147.19 |
1317686400000 | 146.33 |
1317772800000 | 145.1 |
1317859200000 | 145.2 |
1317945600000 | 144.34 |
1318204800000 | 144.34 |
1318291200000 | 144.46 |
1318377600000 | 143.79 |
1318464000000 | 142.85 |
1318550400000 | 141.3 |
1318809600000 | 142.72 |
1318896000000 | 141.22 |
1318982400000 | 142.31 |
1319068800000 | 142.2 |
1319155200000 | 141.42 |
1319414400000 | 141.86 |
1319500800000 | 140.22 |
1319587200000 | 139.06 |
1319673600000 | 139.89 |
1319760000000 | 140.96 |
1320019200000 | 140.16 |
1320105600000 | 140.05 |
1320192000000 | 138.33 |
1320278400000 | 138.33 |
1320364800000 | 139.51 |
1320624000000 | 139.31 |
1320710400000 | 139.01 |
1320796800000 | 141.25 |
1320883200000 | 139.8 |
1320969600000 | 139.05 |
1321228800000 | 139.44 |
1321315200000 | 138.77 |
1321401600000 | 138.16 |
1321488000000 | 138.03 |
1321574400000 | 137.38 |
1321833600000 | 138.34 |
1321920000000 | 137.47 |
1322006400000 | 137.47 |
1322092800000 | 135.91 |
1322179200000 | 135.41 |
1322438400000 | 134.94 |
1322524800000 | 136.14 |
1322611200000 | 136.75 |
1322697600000 | 136.32 |
1322784000000 | 137.73 |
1323043200000 | 138.64 |
1323129600000 | 137.39 |
1323216000000 | 138.75 |
1323302400000 | 139 |
1323388800000 | 138.17 |
1323648000000 | 139.23 |
1323734400000 | 138.73 |
1323820800000 | 138.51 |
1323907200000 | 137.84 |
1323993600000 | 138.02 |
1324252800000 | 137.52 |
1324339200000 | 138.31 |
1324425600000 | 139.44 |
1324512000000 | 139.7 |
1324598400000 | 139.7 |
1324857600000 | 139.71 |
1324944000000 | 139.57 |
1325030400000 | 139.43 |
1325116800000 | 139.81 |
1325203200000 | 141.04 |
1325462400000 | 141.04 |
1325548800000 | 141.04 |
1325635200000 | 142.5 |
1325721600000 | 141.02 |
1325808000000 | 140.2 |
1326067200000 | 140.2 |
1326153600000 | 141.22 |
1326240000000 | 141.22 |
1326326400000 | 139.87 |
1326412800000 | 140.42 |
1326672000000 | 139.47 |
1326758400000 | 140.41 |
1326844800000 | 140.13 |
1326931200000 | 139.58 |
1327017600000 | 140.37 |
1327276800000 | 140.06 |
1327363200000 | 140.42 |
1327449600000 | 141.27 |
1327536000000 | 141.4 |
1327622400000 | 141.38 |
1327881600000 | 141.29 |
1327968000000 | 140.95 |
1328054400000 | 141.06 |
1328140800000 | 141.32 |
1328227200000 | 140.75 |
1328486400000 | 141.08 |
1328572800000 | 141.86 |
1328659200000 | 142.04 |
1328745600000 | 142.63 |
1328832000000 | 143.22 |
1329091200000 | 143.45 |
1329177600000 | 144.21 |
1329264000000 | 145.4 |
1329350400000 | 145.02 |
1329436800000 | 145.74 |
1329696000000 | 146.03 |
1329782400000 | 146.17 |
1329868800000 | 147.7 |
1329955200000 | 147.89 |
1330041600000 | 147.32 |
1330300800000 | 147.24 |
1330387200000 | 148.65 |
1330473600000 | 148.63 |
1330560000000 | 149.31 |
1330646400000 | 150.79 |
1330905600000 | 150.72 |
1330992000000 | 151.7 |
1331078400000 | 151.1 |
1331164800000 | 152.18 |
1331251200000 | 153.05 |
1331510400000 | 152.37 |
1331596800000 | 152.05 |
1331683200000 | 152.3 |
1331769600000 | 153.08 |
1331856000000 | 152.95 |
1332115200000 | 152.69 |
1332201600000 | 152.69 |
1332288000000 | 152.68 |
1332374400000 | 153.8 |
1332460800000 | 153.53 |
1332720000000 | 152.59 |
1332806400000 | 155.38 |
1332892800000 | 154.68 |
1332979200000 | 155.26 |
1333065600000 | 155.56 |
1333324800000 | 154.23 |
1333411200000 | 153.61 |
1333497600000 | 151.77 |
1333584000000 | 151.14 |
1333670400000 | 151.14 |
1333929600000 | 149.42 |
1334016000000 | 150.71 |
1334102400000 | 149.66 |
1334188800000 | 149.11 |
1334275200000 | 150.22 |
1334534400000 | 150.18 |
1334620800000 | 150.79 |
1334707200000 | 151.63 |
1334793600000 | 149.84 |
1334880000000 | 149.64 |
1335139200000 | 149.8 |
1335225600000 | 149.15 |
1335312000000 | 150.29 |
1335398400000 | 151.12 |
1335484800000 | 149.57 |
1335744000000 | 149.57 |
1335830400000 | 149.22 |
1335916800000 | 149.7 |
1336003200000 | 149.7 |
1336089600000 | 149.7 |
1336348800000 | 148.69 |
1336435200000 | 148.69 |
1336521600000 | 147.53 |
1336608000000 | 147.39 |
1336694400000 | 145.75 |
1336953600000 | 145.22 |
1337040000000 | 145.06 |
1337126400000 | 144.14 |
1337212800000 | 143.2 |
1337299200000 | 141.31 |
1337558400000 | 141.32 |
1337644800000 | 141.4 |
1337731200000 | 140.05 |
1337817600000 | 139.85 |
1337904000000 | 141.08 |
1338163200000 | 140.35 |
1338249600000 | 140.01 |
1338336000000 | 140.01 |
1338422400000 | 140.71 |
1338508800000 | 140.38 |
1338768000000 | 140.22 |
1338854400000 | 141.36 |
1338940800000 | 141.1 |
1339027200000 | 142.78 |
1339113600000 | 141.39 |
1339372800000 | 141.75 |
1339459200000 | 140.8 |
1339545600000 | 141.36 |
1339632000000 | 141.18 |
1339718400000 | 141.45 |
1339977600000 | 142.08 |
1340064000000 | 142.28 |
1340150400000 | 144.84 |
1340236800000 | 145.85 |
1340323200000 | 145.34 |
1340582400000 | 144.98 |
1340668800000 | 145.13 |
1340755200000 | 147.27 |
1340841600000 | 149.47 |
1340928000000 | 151.29 |
1341187200000 | 150.64 |
1341273600000 | 151.89 |
1341360000000 | 152.06 |
1341446400000 | 151.22 |
1341532800000 | 150.51 |
1341792000000 | 151.1 |
1341878400000 | 151.46 |
1341964800000 | 151.48 |
1342051200000 | 150.98 |
1342137600000 | 150.74 |
1342396800000 | 150.74 |
1342483200000 | 151.19 |
1342569600000 | 150.58 |
1342656000000 | 150.45 |
1342742400000 | 148.44 |
1343001600000 | 147.25 |
1343088000000 | 147.05 |
1343174400000 | 146.27 |
1343260800000 | 146.54 |
1343347200000 | 146.88 |
1343606400000 | 147.78 |
1343692800000 | 147.91 |
1343779200000 | 147.88 |
1343865600000 | 147.85 |
1343952000000 | 146.84 |
1344211200000 | 148.46 |
1344297600000 | 149.69 |
1344384000000 | 150.29 |
1344470400000 | 151.2 |
1344556800000 | 150.5 |
1344816000000 | 150.85 |
1344902400000 | 152.79 |
1344988800000 | 152.63 |
1345075200000 | 152.99 |
1345161600000 | 153.09 |
1345420800000 | 153.4 |
1345507200000 | 153.89 |
1345593600000 | 153.88 |
1345680000000 | 154.43 |
1345766400000 | 154.23 |
1346025600000 | 153.98 |
1346112000000 | 153.08 |
1346198400000 | 153.5 |
1346284800000 | 153.2 |
1346371200000 | 151.91 |
1346630400000 | 151.27 |
1346716800000 | 150.18 |
1346803200000 | 149.34 |
1346889600000 | 148.86 |
1346976000000 | 149.51 |
1347235200000 | 149.42 |
1347321600000 | 149.36 |
1347408000000 | 151.3 |
1347494400000 | 151.27 |
1347580800000 | 150.63 |
1347840000000 | 150.63 |
1347926400000 | 150.58 |
1348012800000 | 151.06 |
1348099200000 | 150.63 |
1348185600000 | 152.39 |
1348444800000 | 153.37 |
1348531200000 | 154.29 |
1348617600000 | 154.45 |
1348704000000 | 155.45 |
1348790400000 | 154.21 |
1349049600000 | 153.03 |
1349136000000 | 151.92 |
1349222400000 | 150.75 |
1349308800000 | 151.82 |
1349395200000 | 152.08 |
1349654400000 | 152.08 |
1349740800000 | 151.37 |
1349827200000 | 149.57 |
1349913600000 | 148.98 |
1350000000000 | 150.05 |
1350259200000 | 149.82 |
1350345600000 | 150.94 |
1350432000000 | 152.3 |
1350518400000 | 152.97 |
1350604800000 | 152.68 |
1350864000000 | 152.92 |
1350950400000 | 152.71 |
1351036800000 | 152.32 |
1351123200000 | 154.2 |
1351209600000 | 153.1 |
1351468800000 | 153.49 |
1351555200000 | 152.06 |
1351641600000 | 152.52 |
1351728000000 | 152.47 |
1351814400000 | 153.35 |
1352073600000 | 152.26 |
1352160000000 | 152.13 |
1352246400000 | 151.33 |
1352332800000 | 149.86 |
1352419200000 | 149.45 |
1352678400000 | 147.92 |
1352764800000 | 147.93 |
1352851200000 | 148.66 |
1352937600000 | 149.01 |
1353024000000 | 148.95 |
1353283200000 | 150.5 |
1353369600000 | 150.97 |
1353456000000 | 151.46 |
1353542400000 | 151.37 |
1353628800000 | 151.37 |
1353888000000 | 151.77 |
1353974400000 | 153.23 |
1354060800000 | 152.86 |
1354147200000 | 153.81 |
1354233600000 | 153.88 |
1354492800000 | 153.63 |
1354579200000 | 154.58 |
1354665600000 | 154.73 |
1354752000000 | 155.72 |
1354838400000 | 155.67 |
1355097600000 | 156.07 |
1355184000000 | 155.72 |
1355270400000 | 155.72 |
1355356800000 | 154.58 |
1355443200000 | 154.6 |
1355702400000 | 155.22 |
1355788800000 | 155.98 |
1355875200000 | 158.25 |
1355961600000 | 158.44 |
1356048000000 | 158.09 |
1356307200000 | 158.09 |
1356393600000 | 158.09 |
1356480000000 | 160.05 |
1356566400000 | 159.73 |
1356652800000 | 159.59 |
1356912000000 | 159.59 |
1357084800000 | 159.59 |
1357171200000 | 159.59 |
1357257600000 | 162.47 |
1357516800000 | 163.1 |
1357603200000 | 163.6 |
1357689600000 | 163.97 |
1357776000000 | 165.11 |
1357862400000 | 166.18 |
1358121600000 | 166.18 |
1358208000000 | 167.76 |
1358294400000 | 166.94 |
1358380800000 | 167.48 |
1358467200000 | 169.05 |
1358726400000 | 168.32 |
1358812800000 | 167.96 |
1358899200000 | 167.39 |
1358985600000 | 168.58 |
1359072000000 | 171.77 |
1359331200000 | 171.42 |
1359417600000 | 171.62 |
1359504000000 | 173.77 |
1359590400000 | 174.43 |
1359676800000 | 175.08 |
1359936000000 | 174.7 |
1360022400000 | 173.44 |
1360108800000 | 177.24 |
1360195200000 | 177.21 |
1360281600000 | 175.86 |
1360540800000 | 175.86 |
1360627200000 | 178.29 |
1360713600000 | 177.11 |
1360800000000 | 177.37 |
1360886400000 | 176.51 |
1361145600000 | 179.8 |
1361232000000 | 181.32 |
1361318400000 | 183.66 |
1361404800000 | 182.94 |
1361491200000 | 184.17 |
1361750400000 | 186.04 |
1361836800000 | 184.86 |
1361923200000 | 183.32 |
1362009600000 | 186.16 |
1362096000000 | 188.45 |
1362355200000 | 191.19 |
1362441600000 | 190.58 |
1362528000000 | 192.87 |
1362614400000 | 193.82 |
1362700800000 | 195.14 |
1362960000000 | 196.86 |
1363046400000 | 196 |
1363132800000 | 194.71 |
1363219200000 | 195.62 |
1363305600000 | 198.94 |
1363564800000 | 196.06 |
1363651200000 | 199.16 |
1363737600000 | 199.16 |
1363824000000 | 201.5 |
1363910400000 | 199.04 |
1364169600000 | 200.96 |
1364256000000 | 201.93 |
1364342400000 | 203.26 |
1364428800000 | 203.16 |
1364515200000 | 203.16 |
1364774400000 | 201.61 |
1364860800000 | 194.99 |
1364947200000 | 199.85 |
1365033600000 | 204.55 |
1365120000000 | 207.55 |
1365379200000 | 211.96 |
1365465600000 | 212.24 |
1365552000000 | 213.71 |
1365638400000 | 215.45 |
1365724800000 | 214.5 |
1365984000000 | 213.72 |
1366070400000 | 213.46 |
1366156800000 | 215.68 |
1366243200000 | 214.38 |
1366329600000 | 214.42 |
1366588800000 | 217.82 |
1366675200000 | 218.76 |
1366761600000 | 221.76 |
1366848000000 | 223.24 |
1366934400000 | 220.38 |
1367193600000 | 220.38 |
1367280000000 | 222.81 |
1367366400000 | 222.26 |
1367452800000 | 222.24 |
1367539200000 | 222.24 |
1367798400000 | 222.24 |
1367884800000 | 227.23 |
1367971200000 | 227.93 |
1368057600000 | 225.54 |
1368144000000 | 227.92 |
1368403200000 | 228.58 |
1368489600000 | 229.78 |
1368576000000 | 232.32 |
1368662400000 | 230.13 |
1368748800000 | 231.2 |
1369008000000 | 230.93 |
1369094400000 | 229.95 |
1369180800000 | 230.2 |
1369267200000 | 218.32 |
1369353600000 | 220.05 |
1369612800000 | 216.45 |
1369699200000 | 214.9 |
1369785600000 | 218.17 |
1369872000000 | 210.32 |
1369958400000 | 211.1 |
1370217600000 | 206.86 |
1370304000000 | 208.91 |
1370390400000 | 205.07 |
1370476800000 | 201.88 |
1370563200000 | 198.8 |
1370822400000 | 206.95 |
1370908800000 | 205.93 |
1370995200000 | 205.43 |
1371081600000 | 196.83 |
1371168000000 | 200.14 |
1371427200000 | 206.87 |
1371513600000 | 205.84 |
1371600000000 | 209.27 |
1371686400000 | 207.33 |
1371772800000 | 209.63 |
1372032000000 | 209.23 |
1372118400000 | 207.84 |
1372204800000 | 205.29 |
1372291200000 | 210.81 |
1372377600000 | 217.15 |
1372636800000 | 219.9 |
1372723200000 | 221.53 |
1372809600000 | 221.66 |
1372896000000 | 221.46 |
1372982400000 | 222.79 |
1373241600000 | 220.7 |
1373328000000 | 224.08 |
1373414400000 | 224.25 |
1373500800000 | 223.97 |
1373587200000 | 224.95 |
1373846400000 | 224.95 |
1373932800000 | 225.71 |
1374019200000 | 226.22 |
1374105600000 | 228.63 |
1374192000000 | 226.94 |
1374451200000 | 227.69 |
1374537600000 | 228.77 |
1374624000000 | 227.74 |
1374710400000 | 225.58 |
1374796800000 | 220.96 |
1375056000000 | 215.59 |
1375142400000 | 218.27 |
1375228800000 | 215.67 |
1375315200000 | 220.55 |
1375401600000 | 226.47 |
1375660800000 | 224.82 |
1375747200000 | 226.24 |
1375833600000 | 219.09 |
1375920000000 | 216.43 |
1376006400000 | 216.24 |
1376265600000 | 215.48 |
1376352000000 | 219.63 |
1376438400000 | 221.08 |
1376524800000 | 217.3 |
1376611200000 | 216.08 |
1376870400000 | 217.62 |
1376956800000 | 214.59 |
1377043200000 | 214.52 |
1377129600000 | 214.81 |
1377216000000 | 217.21 |
1377475200000 | 217.63 |
1377561600000 | 216.04 |
1377648000000 | 213.46 |
1377734400000 | 213.57 |
1377820800000 | 211.26 |
1378080000000 | 213.55 |
1378166400000 | 217.66 |
1378252800000 | 218.04 |
1378339200000 | 216.86 |
1378425600000 | 215.28 |
1378684800000 | 220.26 |
1378771200000 | 222.63 |
1378857600000 | 221.29 |
1378944000000 | 220.24 |
1379030400000 | 220.49 |
1379289600000 | 220.49 |
1379376000000 | 219.05 |
1379462400000 | 220.33 |
1379548800000 | 223.32 |
1379635200000 | 223.84 |
1379894400000 | 223.84 |
1379980800000 | 223.75 |
1380067200000 | 223.59 |
1380153600000 | 226.65 |
1380240000000 | 226.66 |
1380499200000 | 224.21 |
1380585600000 | 223.42 |
1380672000000 | 220.67 |
1380758400000 | 220.56 |
1380844800000 | 219.1 |
1381104000000 | 217.42 |
1381190400000 | 217.56 |
1381276800000 | 218.97 |
1381363200000 | 222.49 |
1381449600000 | 224.95 |
1381708800000 | 224.95 |
1381795200000 | 225.15 |
1381881600000 | 224.86 |
1381968000000 | 226.68 |
1382054400000 | 227.31 |
1382313600000 | 228.66 |
1382400000000 | 228.5 |
1382486400000 | 225.34 |
1382572800000 | 227.31 |
1382659200000 | 223.28 |
1382918400000 | 226.33 |
1383004800000 | 226.55 |
1383091200000 | 228.24 |
1383177600000 | 227.39 |
1383264000000 | 224.86 |
1383523200000 | 224.86 |
1383609600000 | 225.51 |
1383696000000 | 226.52 |
1383782400000 | 225.22 |
1383868800000 | 223.95 |
1384128000000 | 225.48 |
1384214400000 | 228.5 |
1384300800000 | 227.52 |
1384387200000 | 229.54 |
1384473600000 | 231.47 |
1384732800000 | 231.38 |
1384819200000 | 230.95 |
1384905600000 | 231.06 |
1384992000000 | 233.41 |
1385078400000 | 233.13 |
1385337600000 | 234.71 |
1385424000000 | 233.1 |
1385510400000 | 231.94 |
1385596800000 | 233.85 |
1385683200000 | 233.68 |
1385942400000 | 234.07 |
1386028800000 | 234.39 |
1386115200000 | 231.72 |
1386201600000 | 230.2 |
1386288000000 | 230.44 |
1386547200000 | 233.72 |
1386633600000 | 234.1 |
1386720000000 | 233.81 |
1386806400000 | 233.08 |
1386892800000 | 232.07 |
1387152000000 | 230.37 |
1387238400000 | 231.49 |
1387324800000 | 233.21 |
1387411200000 | 234.31 |
1387497600000 | 233.86 |
1387756800000 | 233.86 |
1387843200000 | 232.66 |
1387929600000 | 232.66 |
1388016000000 | 234.02 |
1388102400000 | 237.76 |
1388361600000 | 239.9 |
1388448000000 | 239.9 |
1388620800000 | 239.9 |
1388707200000 | 239.9 |
1388966400000 | 239.57 |
1389052800000 | 237.75 |
1389139200000 | 241.02 |
1389225600000 | 239.74 |
1389312000000 | 239.69 |
1389571200000 | 239.69 |
1389657600000 | 236.35 |
1389744000000 | 240.06 |
1389830400000 | 240.26 |
1389916800000 | 241.53 |
1390176000000 | 241.54 |
1390262400000 | 242.22 |
1390348800000 | 242.51 |
1390435200000 | 240.25 |
1390521600000 | 237.34 |
1390780800000 | 232.11 |
1390867200000 | 231.23 |
1390953600000 | 237.78 |
1391040000000 | 233.51 |
1391126400000 | 233.52 |
1391385600000 | 230.92 |
1391472000000 | 220.79 |
1391558400000 | 223.24 |
1391644800000 | 222.17 |
1391731200000 | 225.46 |
1391990400000 | 228.99 |
1392076800000 | 228.99 |
1392163200000 | 232.06 |
1392249600000 | 229.35 |
1392336000000 | 227.23 |
1392595200000 | 228.38 |
1392681600000 | 232.31 |
1392768000000 | 232.26 |
1392854400000 | 228.93 |
1392940800000 | 234.63 |
1393200000000 | 235.03 |
1393286400000 | 237.93 |
1393372800000 | 236.52 |
1393459200000 | 235.19 |
1393545600000 | 234.79 |
1393804800000 | 232.18 |
1393891200000 | 233.94 |
1393977600000 | 234.67 |
1394064000000 | 235.65 |
1394150400000 | 237.63 |
1394409600000 | 236.87 |
1394496000000 | 238.08 |
1394582400000 | 233.45 |
1394668800000 | 233.34 |
1394755200000 | 226.56 |
1395014400000 | 224.41 |
1395100800000 | 226.71 |
1395187200000 | 227.14 |
1395273600000 | 224.76 |
1395360000000 | 224.76 |
1395619200000 | 229.69 |
1395705600000 | 229.69 |
1395792000000 | 230.8 |
1395878400000 | 233.56 |
1395964800000 | 236.38 |
1396224000000 | 238.49 |
1396310400000 | 237.23 |
1396396800000 | 236.25 |
1396483200000 | 237.38 |
1396569600000 | 237.3 |
1396828800000 | 235.52 |
1396915200000 | 232.81 |
1397001600000 | 230.37 |
1397088000000 | 230.32 |
1397174400000 | 228.55 |
1397433600000 | 228.74 |
1397520000000 | 228.71 |
1397606400000 | 232.77 |
1397692800000 | 233.31 |
1397779200000 | 233.31 |
1398038400000 | 233.47 |
1398124800000 | 233 |
1398211200000 | 235 |
1398297600000 | 234.38 |
1398384000000 | 235.81 |
1398643200000 | 235.55 |
1398729600000 | 235.55 |
1398816000000 | 237.21 |
1398902400000 | 239.95 |
1398988800000 | 239 |
1399248000000 | 239 |
1399334400000 | 239.01 |
1399420800000 | 235.29 |
1399507200000 | 237.03 |
1399593600000 | 238.02 |
1399852800000 | 237.05 |
1399939200000 | 238.89 |
1400025600000 | 239.39 |
1400112000000 | 239.15 |
1400198400000 | 236.19 |
1400457600000 | 236.49 |
1400544000000 | 237.65 |
1400630400000 | 237.74 |
1400716800000 | 240.14 |
1400803200000 | 241.45 |
1401062400000 | 244.11 |
1401148800000 | 243.73 |
1401235200000 | 244.79 |
1401321600000 | 244.76 |
1401408000000 | 244.77 |
1401667200000 | 247.78 |
1401753600000 | 249.09 |
1401840000000 | 249.89 |
1401926400000 | 250.11 |
1402012800000 | 249.6 |
1402272000000 | 249.06 |
1402358400000 | 248.15 |
1402444800000 | 249.68 |
1402531200000 | 249.7 |
1402617600000 | 250.79 |
1402876800000 | 249.04 |
1402963200000 | 250.5 |
1403049600000 | 251.57 |
1403136000000 | 254.35 |
1403222400000 | 252.73 |
1403481600000 | 252.56 |
1403568000000 | 253.78 |
1403654400000 | 252.95 |
1403740800000 | 252.96 |
1403827200000 | 251.05 |
1404086400000 | 253.63 |
1404172800000 | 255.1 |
1404259200000 | 256.59 |
1404345600000 | 255.87 |
1404432000000 | 256.69 |
1404691200000 | 255.83 |
1404777600000 | 255.86 |
1404864000000 | 255.94 |
1404950400000 | 254.13 |
1405036800000 | 254.86 |
1405296000000 | 256.42 |
1405382400000 | 257.64 |
1405468800000 | 258.01 |
1405555200000 | 258.27 |
1405641600000 | 257.13 |
1405900800000 | 257.13 |
1405987200000 | 258.68 |
1406073600000 | 258.82 |
1406160000000 | 258.29 |
1406246400000 | 260.35 |
1406505600000 | 261.02 |
1406592000000 | 262.15 |
1406678400000 | 261.51 |
1406764800000 | 260.35 |
1406851200000 | 259.6 |
1407110400000 | 259.7 |
1407196800000 | 258.36 |
1407283200000 | 256.83 |
1407369600000 | 258.84 |
1407456000000 | 254.48 |
1407715200000 | 259.5 |
1407801600000 | 260.72 |
1407888000000 | 260.59 |
1407974400000 | 263 |
1408060800000 | 263.27 |
1408320000000 | 263.58 |
1408406400000 | 264.44 |
1408492800000 | 264.6 |
1408579200000 | 265.46 |
1408665600000 | 265.14 |
1408924800000 | 265.35 |
1409011200000 | 263.79 |
1409097600000 | 263.21 |
1409184000000 | 262.21 |
1409270400000 | 261.79 |
1409529600000 | 261.97 |
1409616000000 | 263.01 |
1409702400000 | 262.8 |
1409788800000 | 262.17 |
1409875200000 | 261.38 |
1410134400000 | 262.17 |
1410220800000 | 261.27 |
1410307200000 | 263.4 |
1410393600000 | 262.28 |
1410480000000 | 262.19 |
1410739200000 | 262.19 |
1410825600000 | 262.27 |
1410912000000 | 262.46 |
1410998400000 | 263.76 |
1411084800000 | 264.76 |
1411344000000 | 265.1 |
1411430400000 | 265.1 |
1411516800000 | 264.98 |
1411603200000 | 268.13 |
1411689600000 | 266.65 |
1411948800000 | 267.33 |
1412035200000 | 265.59 |
1412121600000 | 265.89 |
1412208000000 | 260.12 |
1412294400000 | 261.36 |
1412553600000 | 262.55 |
1412640000000 | 261.96 |
1412726400000 | 260.16 |
1412812800000 | 258.09 |
1412899200000 | 256.01 |
1413158400000 | 256.01 |
1413244800000 | 251.8 |
1413331200000 | 253.35 |
1413417600000 | 248.93 |
1413504000000 | 244.18 |
1413763200000 | 251.77 |
1413849600000 | 249.29 |
1413936000000 | 255.08 |
1414022400000 | 254.53 |
1414108800000 | 256.42 |
1414368000000 | 258.98 |
1414454400000 | 259.25 |
1414540800000 | 261.88 |
1414627200000 | 262.94 |
1414713600000 | 271.13 |
1414972800000 | 271.13 |
1415059200000 | 272.67 |
1415145600000 | 274.01 |
1415232000000 | 270.51 |
1415318400000 | 272.82 |
1415577600000 | 271.74 |
1415664000000 | 274.91 |
1415750400000 | 275.56 |
1415836800000 | 279.29 |
1415923200000 | 280.61 |
1416182400000 | 273.71 |
1416268800000 | 279.05 |
1416355200000 | 278.99 |
1416441600000 | 279.4 |
1416528000000 | 279.78 |
1416787200000 | 279.77 |
1416873600000 | 278.8 |
1416960000000 | 278.2 |
1417046400000 | 276.26 |
1417132800000 | 278.88 |
1417392000000 | 280.94 |
1417478400000 | 281.36 |
1417564800000 | 282.27 |
1417651200000 | 283.14 |
1417737600000 | 283.06 |
1417996800000 | 283.21 |
1418083200000 | 282.77 |
1418169600000 | 279.29 |
1418256000000 | 278.4 |
1418342400000 | 278.21 |
1418601600000 | 278.16 |
1418688000000 | 273.1 |
1418774400000 | 271.3 |
1418860800000 | 275.8 |
1418947200000 | 280.57 |
1419206400000 | 282.87 |
1419292800000 | 282.87 |
1419379200000 | 285.27 |
1419465600000 | 285.27 |
1419552000000 | 284.73 |
1419811200000 | 284.94 |
1419897600000 | 282.95 |
1419984000000 | 282.95 |
1420156800000 | 282.95 |
1420416000000 | 282.03 |
1420502400000 | 275.74 |
1420588800000 | 275.77 |
1420675200000 | 279.53 |
1420761600000 | 279.2 |
1421020800000 | 279.2 |
1421107200000 | 280.16 |
1421193600000 | 279.82 |
1421280000000 | 283.33 |
1421366400000 | 281.23 |
1421625600000 | 284.35 |
1421712000000 | 289.05 |
1421798400000 | 290.43 |
1421884800000 | 290.31 |
1421971200000 | 290.4 |
1422230400000 | 291.14 |
1422316800000 | 296.26 |
1422403200000 | 299.59 |
1422489600000 | 298.8 |
1422576000000 | 300.54 |
1422835200000 | 300 |
1422921600000 | 297.45 |
1423008000000 | 300.82 |
1423094400000 | 299.15 |
1423180800000 | 300.01 |
1423440000000 | 301.42 |
1423526400000 | 302.45 |
1423612800000 | 302.45 |
1423699200000 | 307.24 |
1423785600000 | 306.57 |
1424044800000 | 308.04 |
1424131200000 | 309.2 |
1424217600000 | 312.13 |
1424304000000 | 314.28 |
1424390400000 | 313.58 |
1424649600000 | 315.09 |
1424736000000 | 315.02 |
1424822400000 | 315.37 |
1424908800000 | 317.75 |
1424995200000 | 318.81 |
1425254400000 | 319.87 |
1425340800000 | 322.64 |
1425427200000 | 321.07 |
1425513600000 | 324.27 |
1425600000000 | 329.06 |
1425859200000 | 328.14 |
1425945600000 | 326.95 |
1426032000000 | 326.07 |
1426118400000 | 329.04 |
1426204800000 | 330.1 |
1426464000000 | 329.06 |
1426550400000 | 331.43 |
1426636800000 | 333.25 |
1426723200000 | 332.41 |
1426809600000 | 332.89 |
1427068800000 | 335.6 |
1427155200000 | 336.06 |
1427241600000 | 336.93 |
1427328000000 | 333.55 |
1427414400000 | 331.76 |
1427673600000 | 332.79 |
1427760000000 | 329.82 |
1427846400000 | 326.25 |
1427932800000 | 331.08 |
1428019200000 | 331.08 |
1428278400000 | 336.3 |
1428364800000 | 338 |
1428451200000 | 341.23 |
1428537600000 | 343.21 |
1428624000000 | 342.49 |
1428883200000 | 340.3 |
1428969600000 | 341.3 |
1429056000000 | 338.52 |
1429142400000 | 338.54 |
1429228800000 | 334.98 |
1429488000000 | 334.2 |
1429574400000 | 339.09 |
1429660800000 | 339.33 |
1429747200000 | 339.5 |
1429833600000 | 339.34 |
1430092800000 | 339.58 |
1430179200000 | 340.68 |
1430265600000 | 340.68 |
1430352000000 | 333.91 |
1430438400000 | 332.14 |
1430697600000 | 332.14 |
1430784000000 | 332.14 |
1430870400000 | 332.14 |
1430956800000 | 330.53 |
1431043200000 | 330.52 |
1431302400000 | 334.02 |
1431388800000 | 333.96 |
1431475200000 | 334.53 |
1431561600000 | 331.55 |
1431648000000 | 335.62 |
1431907200000 | 338.39 |
1431993600000 | 341.13 |
1432080000000 | 343.64 |
1432166400000 | 344.34 |
1432252800000 | 345.11 |
1432512000000 | 346.56 |
1432598400000 | 346.31 |
1432684800000 | 345.33 |
1432771200000 | 345.78 |
1432857600000 | 345.87 |
1433116800000 | 347.44 |
1433203200000 | 348.87 |
1433289600000 | 347.44 |
1433376000000 | 346.79 |
1433462400000 | 347.68 |
1433721600000 | 346.43 |
1433808000000 | 342.82 |
1433894400000 | 341.2 |
1433980800000 | 346.28 |
1434067200000 | 345.67 |
1434326400000 | 346.2 |
1434412800000 | 345.48 |
1434499200000 | 346.35 |
1434585600000 | 344.32 |
1434672000000 | 347.37 |
1434931200000 | 350.38 |
1435017600000 | 353.61 |
1435104000000 | 353.88 |
1435190400000 | 351.74 |
1435276800000 | 351.4 |
1435536000000 | 344.44 |
1435622400000 | 346.63 |
1435708800000 | 349.67 |
1435795200000 | 351.5 |
1435881600000 | 350.78 |
1436140800000 | 346.71 |
1436227200000 | 351.26 |
1436313600000 | 342.7 |
1436400000000 | 340.09 |
1436486400000 | 340.61 |
1436745600000 | 348.32 |
1436832000000 | 352.33 |
1436918400000 | 355.35 |
1437004800000 | 358.25 |
1437091200000 | 358.62 |
1437350400000 | 358.62 |
1437436800000 | 361.65 |
1437523200000 | 359.8 |
1437609600000 | 363.83 |
1437696000000 | 363.3 |
1437955200000 | 359.16 |
1438041600000 | 359.61 |
1438128000000 | 363.59 |
1438214400000 | 363.74 |
1438300800000 | 365.47 |
1438560000000 | 368.75 |
1438646400000 | 372.78 |
1438732800000 | 373.47 |
1438819200000 | 372.78 |
1438905600000 | 372.62 |
1439164800000 | 378.5 |
1439251200000 | 376.12 |
1439337600000 | 372.19 |
1439424000000 | 374.35 |
1439510400000 | 374.3 |
1439769600000 | 376.42 |
1439856000000 | 374.54 |
1439942400000 | 368.82 |
1440028800000 | 363.81 |
1440115200000 | 354.33 |
1440374400000 | 336.95 |
1440460800000 | 325.75 |
1440547200000 | 332.99 |
1440633600000 | 339.73 |
1440720000000 | 347.28 |
1440979200000 | 347.68 |
1441065600000 | 334.65 |
1441152000000 | 331.93 |
1441238400000 | 333.52 |
1441324800000 | 328.14 |
1441584000000 | 326.96 |
1441670400000 | 318.35 |
1441756800000 | 335.38 |
1441843200000 | 330.36 |
1441929600000 | 331.8 |
1442188800000 | 330.32 |
1442275200000 | 330.02 |
1442361600000 | 329.13 |
1442448000000 | 332.54 |
1442534400000 | 326.92 |
1442793600000 | 326.91 |
1442880000000 | 326.91 |
1442966400000 | 326.91 |
1443052800000 | 322.11 |
1443139200000 | 329.21 |
1443398400000 | 329.75 |
1443484800000 | 316.94 |
1443571200000 | 324.12 |
1443657600000 | 326.73 |
1443744000000 | 326.8 |
1444003200000 | 331.33 |
1444089600000 | 333.13 |
1444176000000 | 335.43 |
1444262400000 | 331.04 |
1444348800000 | 338.35 |
1444608000000 | 338.35 |
1444694400000 | 338.4 |
1444780800000 | 334.06 |
1444867200000 | 338.41 |
1444953600000 | 339.55 |
1445212800000 | 339.81 |
1445299200000 | 339.79 |
1445385600000 | 343.01 |
1445472000000 | 341.46 |
1445558400000 | 346.04 |
1445817600000 | 346.87 |
1445904000000 | 344.86 |
1445990400000 | 345.98 |
1446076800000 | 346.37 |
1446163200000 | 349.16 |
1446422400000 | 341.83 |
1446508800000 | 341.83 |
1446595200000 | 344.04 |
1446681600000 | 347.75 |
1446768000000 | 350.16 |
1447027200000 | 352.61 |
1447113600000 | 351.94 |
1447200000000 | 354.97 |
1447286400000 | 355.85 |
1447372800000 | 355.4 |
1447632000000 | 353.13 |
1447718400000 | 355.5 |
1447804800000 | 356.41 |
1447891200000 | 359.27 |
1447977600000 | 360.94 |
1448236800000 | 360.94 |
1448323200000 | 362.45 |
1448409600000 | 361.17 |
1448496000000 | 363.08 |
1448582400000 | 361.51 |
1448841600000 | 357.61 |
1448928000000 | 361.5 |
1449014400000 | 363.46 |
1449100800000 | 364.23 |
1449187200000 | 359.02 |
1449446400000 | 361.88 |
1449532800000 | 359.94 |
1449619200000 | 356.23 |
1449705600000 | 354.43 |
1449792000000 | 356.3 |
1450051200000 | 353.77 |
1450137600000 | 349.05 |
1450224000000 | 355.07 |
1450310400000 | 361.46 |
1450396800000 | 356.26 |
1450656000000 | 355.41 |
1450742400000 | 355.64 |
1450828800000 | 355.64 |
1450915200000 | 352.78 |
1451001600000 | 352.77 |
1451260800000 | 353.78 |
1451347200000 | 358.26 |
1451433600000 | 359.57 |
1451520000000 | 359.58 |
1451865600000 | 351.26 |
1451952000000 | 351.25 |
1452038400000 | 349.24 |
1452124800000 | 345.77 |
1452211200000 | 342.09 |
1452470400000 | 342.08 |
1452556800000 | 332.09 |
1452643200000 | 339.59 |
1452729600000 | 332.05 |
1452816000000 | 334.27 |
1453075200000 | 331.11 |
1453161600000 | 330.2 |
1453248000000 | 319.91 |
1453334400000 | 311.02 |
1453420800000 | 326.66 |
1453680000000 | 332.31 |
1453766400000 | 326.96 |
1453852800000 | 335.42 |
1453939200000 | 336.48 |
1454025600000 | 346.65 |
1454284800000 | 353.78 |
1454371200000 | 354.77 |
1454457600000 | 350.65 |
1454544000000 | 344.54 |
1454630400000 | 342.4 |
1454889600000 | 346.47 |
1454976000000 | 332.33 |
1455062400000 | 321.55 |
1455148800000 | 321.55 |
1455235200000 | 308.87 |
1455494400000 | 330.38 |
1455580800000 | 326.22 |
1455667200000 | 322.75 |
1455753600000 | 328.21 |
1455840000000 | 325.8 |
1456099200000 | 329.35 |
1456185600000 | 325.58 |
1456272000000 | 325.93 |
1456358400000 | 331.65 |
1456444800000 | 332.49 |
1456704000000 | 326.42 |
1456790400000 | 328.48 |
1456876800000 | 336.41 |
1456963200000 | 338.21 |
1457049600000 | 340.49 |
1457308800000 | 337.06 |
1457395200000 | 334.07 |
1457481600000 | 330.68 |
1457568000000 | 335.82 |
1457654400000 | 337.13 |
1457913600000 | 340.45 |
1458000000000 | 340.07 |
1458086400000 | 339.34 |
1458172800000 | 338.54 |
1458259200000 | 336.16 |
1458518400000 | 336.15 |
1458604800000 | 341.92 |
1458691200000 | 342.16 |
1458777600000 | 343.11 |
1458864000000 | 343.12 |
1459123200000 | 347 |
1459209600000 | 348.94 |
1459296000000 | 346.03 |
1459382400000 | 341.64 |
1459468800000 | 331.54 |
1459728000000 | 332.87 |
1459814400000 | 325.13 |
1459900800000 | 325.45 |
1459987200000 | 326.88 |
1460073600000 | 329.82 |
1460332800000 | 330.02 |
1460419200000 | 331.23 |
1460505600000 | 336.87 |
1460592000000 | 345.17 |
1460678400000 | 343.8 |
1460937600000 | 337.7 |
1461024000000 | 344.96 |
1461110400000 | 345.55 |
1461196800000 | 350.49 |
1461283200000 | 350.49 |
1461542400000 | 348.2 |
1461628800000 | 348.79 |
1461715200000 | 347.89 |
1461801600000 | 339.54 |
1461888000000 | 339.54 |
1462147200000 | 331.8 |
1462233600000 | 331.8 |
1462320000000 | 331.79 |
1462406400000 | 331.79 |
1462492800000 | 333.03 |
1462752000000 | 335.77 |
1462838400000 | 341.52 |
1462924800000 | 340.01 |
1463011200000 | 340.56 |
1463097600000 | 337.76 |
1463356800000 | 336.43 |
1463443200000 | 340.5 |
1463529600000 | 340.02 |
1463616000000 | 338.54 |
1463702400000 | 340.85 |
1463961600000 | 338.6 |
1464048000000 | 336.95 |
1464134400000 | 338.45 |
1464220800000 | 339.48 |
1464307200000 | 340.55 |
1464566400000 | 343.92 |
1464652800000 | 345.53 |
1464739200000 | 341.49 |
1464825600000 | 336.81 |
1464912000000 | 339.36 |
1465171200000 | 339.68 |
1465257600000 | 340.71 |
1465344000000 | 343.11 |
1465430400000 | 340.97 |
1465516800000 | 339.54 |
1465776000000 | 329.61 |
1465862400000 | 326.97 |
1465948800000 | 326.93 |
1466035200000 | 319.19 |
1466121600000 | 319.66 |
1466380800000 | 325.01 |
1466467200000 | 328.6 |
1466553600000 | 326.35 |
1466640000000 | 326.86 |
1466726400000 | 308.33 |
1466985600000 | 320 |
1467072000000 | 322.96 |
1467158400000 | 326.3 |
1467244800000 | 325.37 |
1467331200000 | 327.8 |
1467590400000 | 329.8 |
1467676800000 | 329.89 |
1467763200000 | 327.02 |
1467849600000 | 324.82 |
1467936000000 | 319.85 |
1468195200000 | 328.52 |
1468281600000 | 331.04 |
1468368000000 | 331.86 |
1468454400000 | 335.93 |
1468540800000 | 332.03 |
1468800000000 | 332.03 |
1468886400000 | 338.2 |
1468972800000 | 339.04 |
1469059200000 | 338.76 |
1469145600000 | 336.76 |
1469404800000 | 336.01 |
1469491200000 | 333.75 |
1469577600000 | 335.13 |
1469664000000 | 332.1 |
1469750400000 | 334.31 |
1470009600000 | 333.37 |
1470096000000 | 329.56 |
1470182400000 | 324.19 |
1470268800000 | 321.97 |
1470355200000 | 320.93 |
1470614400000 | 322.12 |
1470700800000 | 325.32 |
1470787200000 | 326.38 |
1470873600000 | 326.38 |
1470960000000 | 329.96 |
1471219200000 | 328.14 |
1471305600000 | 324.26 |
1471392000000 | 325.05 |
1471478400000 | 320.48 |
1471564800000 | 318.86 |
1471824000000 | 321.04 |
1471910400000 | 322.99 |
1471996800000 | 324.68 |
1472083200000 | 324.43 |
1472169600000 | 321.31 |
1472428800000 | 322.26 |
1472515200000 | 321.02 |
1472601600000 | 323.63 |
1472688000000 | 325.53 |
1472774400000 | 326.94 |
1473033600000 | 328.64 |
1473120000000 | 332.23 |
1473206400000 | 332.82 |
1473292800000 | 331.87 |
1473379200000 | 330.19 |
1473638400000 | 327.23 |
1473724800000 | 328.53 |
1473811200000 | 326.22 |
1473897600000 | 324.62 |
1473984000000 | 326.84 |
1474243200000 | 326.84 |
1474329600000 | 328.7 |
1474416000000 | 334.71 |
1474502400000 | 334.71 |
1474588800000 | 336.28 |
1474848000000 | 334.18 |
1474934400000 | 338.78 |
1475020800000 | 338.08 |
1475107200000 | 338.72 |
1475193600000 | 335.13 |
1475452800000 | 338.75 |
1475539200000 | 338.73 |
1475625600000 | 337.86 |
1475712000000 | 338.39 |
1475798400000 | 335.94 |
1476057600000 | 335.94 |
1476144000000 | 337.93 |
1476230400000 | 335.73 |
1476316800000 | 336.29 |
1476403200000 | 336.78 |
1476662400000 | 337.45 |
1476748800000 | 339.15 |
1476835200000 | 340.45 |
1476921600000 | 342.16 |
1477008000000 | 340.73 |
1477267200000 | 342.63 |
1477353600000 | 344.43 |
1477440000000 | 346.38 |
1477526400000 | 345.36 |
1477612800000 | 345.84 |
1477872000000 | 345.04 |
1477958400000 | 346.88 |
1478044800000 | 344.42 |
1478131200000 | 344.43 |
1478217600000 | 341.77 |
1478476800000 | 343.03 |
1478563200000 | 341.57 |
1478649600000 | 331.31 |
1478736000000 | 342.06 |
1478822400000 | 337.03 |
1479081600000 | 340.19 |
1479168000000 | 340.02 |
1479254400000 | 342.75 |
1479340800000 | 344.5 |
1479427200000 | 344.82 |
1479686400000 | 348.59 |
1479772800000 | 350.86 |
1479859200000 | 350.85 |
1479945600000 | 351.61 |
1480032000000 | 352.58 |
1480291200000 | 354.92 |
1480377600000 | 355.69 |
1480464000000 | 357.47 |
1480550400000 | 358.34 |
1480636800000 | 355.97 |
1480896000000 | 353.04 |
1480982400000 | 352.98 |
1481068800000 | 354.56 |
1481155200000 | 359.3 |
1481241600000 | 361.63 |
1481500800000 | 365.91 |
1481587200000 | 370.96 |
1481673600000 | 369.68 |
1481760000000 | 370.19 |
1481846400000 | 371.64 |
1482105600000 | 372.91 |
1482192000000 | 375.83 |
1482278400000 | 373.71 |
1482364800000 | 373.84 |
1482451200000 | 373.84 |
1482710400000 | 374.36 |
1482796800000 | 373.6 |
1482883200000 | 375 |
1482969600000 | 372.34 |
1483056000000 | 372.56 |
1483315200000 | 372.56 |
1483401600000 | 372.56 |
1483488000000 | 378.44 |
1483574400000 | 379.71 |
1483660800000 | 381.68 |
1483920000000 | 381.68 |
1484006400000 | 378.43 |
1484092800000 | 378.64 |
1484179200000 | 374.75 |
1484265600000 | 377.59 |
1484524800000 | 375.07 |
1484611200000 | 369.65 |
1484697600000 | 369.53 |
1484784000000 | 372 |
1484870400000 | 373.05 |
1485129600000 | 368.9 |
1485216000000 | 368.62 |
1485302400000 | 370.44 |
1485388800000 | 374.22 |
1485475200000 | 375.03 |
1485734400000 | 375.36 |
1485820800000 | 371.77 |
1485907200000 | 373.02 |
1485993600000 | 368.82 |
1486080000000 | 369.7 |
1486339200000 | 370.11 |
1486425600000 | 369.44 |
1486512000000 | 369.26 |
1486598400000 | 368.24 |
1486684800000 | 374.12 |
1486944000000 | 376.44 |
1487030400000 | 372.45 |
1487116800000 | 373.81 |
1487203200000 | 372.98 |
1487289600000 | 372.99 |
1487548800000 | 373.64 |
1487635200000 | 375.2 |
1487721600000 | 374.92 |
1487808000000 | 376.26 |
1487894400000 | 375.41 |
1488153600000 | 374.6 |
1488240000000 | 374.84 |
1488326400000 | 378.11 |
1488412800000 | 380.39 |
1488499200000 | 378.86 |
1488758400000 | 378.84 |
1488844800000 | 380.74 |
1488931200000 | 379.53 |
1489017600000 | 380.16 |
1489104000000 | 384.19 |
1489363200000 | 385.99 |
1489449600000 | 386.17 |
1489536000000 | 385.51 |
1489622400000 | 385.84 |
1489708800000 | 384.77 |
1489968000000 | 384.77 |
1490054400000 | 385.61 |
1490140800000 | 381.02 |
1490227200000 | 381.86 |
1490313600000 | 384.8 |
1490572800000 | 380.74 |
1490659200000 | 384.6 |
1490745600000 | 386.7 |
1490832000000 | 382.2 |
1490918400000 | 378.16 |
1491177600000 | 382.19 |
1491264000000 | 381.14 |
1491350400000 | 382.05 |
1491436800000 | 375.29 |
1491523200000 | 378.72 |
1491782400000 | 379.46 |
1491868800000 | 379.05 |
1491955200000 | 376.68 |
1492041600000 | 375.05 |
1492128000000 | 370.81 |
1492387200000 | 374.99 |
1492473600000 | 375.38 |
1492560000000 | 375.77 |
1492646400000 | 374.15 |
1492732800000 | 377.07 |
1492992000000 | 380.67 |
1493078400000 | 381.93 |
1493164800000 | 383.51 |
1493251200000 | 383.94 |
1493337600000 | 384.19 |
1493596800000 | 384.66 |
1493683200000 | 386.56 |
1493769600000 | 386.56 |
1493856000000 | 386.56 |
1493942400000 | 386.56 |
1494201600000 | 395.92 |
1494288000000 | 396.71 |
1494374400000 | 398.26 |
1494460800000 | 397.25 |
1494547200000 | 398.22 |
1494806400000 | 399.85 |
1494892800000 | 401.43 |
1494979200000 | 401.5 |
1495065600000 | 400.48 |
1495152000000 | 399.17 |
1495411200000 | 400.7 |
1495497600000 | 401.19 |
1495584000000 | 401.63 |
1495670400000 | 402.69 |
1495756800000 | 400.66 |
1496016000000 | 402.45 |
1496102400000 | 402.71 |
1496188800000 | 401.56 |
1496275200000 | 406.72 |
1496361600000 | 407.93 |
1496620800000 | 411.2 |
1496707200000 | 408.08 |
1496793600000 | 407.64 |
1496880000000 | 405.51 |
1496966400000 | 402.88 |
1497225600000 | 404.73 |
1497312000000 | 405.76 |
1497398400000 | 406.62 |
1497484800000 | 408.05 |
1497571200000 | 408.12 |
1497830400000 | 411.2 |
1497916800000 | 412.8 |
1498003200000 | 411.84 |
1498089600000 | 410.66 |
1498176000000 | 409.94 |
1498435200000 | 410.64 |
1498521600000 | 410.7 |
1498608000000 | 408.17 |
1498694400000 | 409.68 |
1498780800000 | 406.02 |
1499040000000 | 405.41 |
1499126400000 | 403.44 |
1499212800000 | 404.62 |
1499299200000 | 404.59 |
1499385600000 | 401.58 |
1499644800000 | 402.69 |
1499731200000 | 405.57 |
1499817600000 | 403.03 |
1499904000000 | 404.43 |
1499990400000 | 405.37 |
1500249600000 | 405.37 |
1500336000000 | 404.29 |
1500422400000 | 405.99 |
1500508800000 | 408.8 |
1500595200000 | 407.19 |
1500854400000 | 406.08 |
1500940800000 | 404.51 |
1501027200000 | 403.96 |
1501113600000 | 405.51 |
1501200000000 | 405.9 |
1501459200000 | 404.29 |
1501545600000 | 408.68 |
1501632000000 | 408.48 |
1501718400000 | 410.11 |
1501804800000 | 410.3 |
1502064000000 | 411.64 |
1502150400000 | 411 |
1502236800000 | 408.6 |
1502323200000 | 409.79 |
1502409600000 | 409.79 |
1502668800000 | 405.86 |
1502755200000 | 409.52 |
1502841600000 | 409.04 |
1502928000000 | 408.12 |
1503014400000 | 405.13 |
1503273600000 | 405.28 |
1503360000000 | 404.38 |
1503446400000 | 406.39 |
1503532800000 | 404.57 |
1503619200000 | 404.55 |
1503878400000 | 406.98 |
1503964800000 | 406.8 |
1504051200000 | 410.4 |
1504137600000 | 411.82 |
1504224000000 | 412.11 |
1504483200000 | 407.33 |
1504569600000 | 403.7 |
1504656000000 | 405.45 |
1504742400000 | 407.1 |
1504828800000 | 405.88 |
1505088000000 | 409.28 |
1505174400000 | 411.25 |
1505260800000 | 412.51 |
1505347200000 | 411.91 |
1505433600000 | 411.19 |
1505692800000 | 411.19 |
1505779200000 | 414.81 |
1505865600000 | 413.19 |
1505952000000 | 412.19 |
1506038400000 | 412.26 |
1506297600000 | 415.05 |
1506384000000 | 417.07 |
1506470400000 | 416.46 |
1506556800000 | 418.12 |
1506643200000 | 418.42 |
1506902400000 | 416.96 |
1506988800000 | 418.95 |
1507075200000 | 419.48 |
1507161600000 | 420.8 |
1507248000000 | 419.25 |
1507507200000 | 419.25 |
1507593600000 | 421.93 |
1507680000000 | 423.19 |
1507766400000 | 424.54 |
1507852800000 | 426.72 |
1508112000000 | 429.28 |
1508198400000 | 428.83 |
1508284800000 | 429.47 |
1508371200000 | 429.34 |
1508457600000 | 430.24 |
1508716800000 | 431.85 |
1508803200000 | 435.46 |
1508889600000 | 431.41 |
1508976000000 | 431.61 |
1509062400000 | 434.97 |
1509321600000 | 433.73 |
1509408000000 | 433.26 |
1509494400000 | 437.26 |
1509580800000 | 437.56 |
1509667200000 | 437.57 |
1509926400000 | 439.03 |
1510012800000 | 443 |
1510099200000 | 442.86 |
1510185600000 | 443.09 |
1510272000000 | 440.27 |
1510531200000 | 436.88 |
1510617600000 | 434.53 |
1510704000000 | 426.67 |
1510790400000 | 431.22 |
1510876800000 | 431.54 |
1511136000000 | 432.9 |
1511222400000 | 434.26 |
1511308800000 | 433.46 |
1511395200000 | 433.46 |
1511481600000 | 435.1 |
1511740800000 | 433.53 |
1511827200000 | 434.83 |
1511913600000 | 439.69 |
1512000000000 | 444.24 |
1512086400000 | 443.3 |
1512345600000 | 442.23 |
1512432000000 | 445.47 |
1512518400000 | 441.36 |
1512604800000 | 447.18 |
1512691200000 | 450.8 |
1512950400000 | 452.68 |
1513036800000 | 451.96 |
1513123200000 | 451.37 |
1513209600000 | 452.43 |
1513296000000 | 450.06 |
1513555200000 | 452.39 |
1513641600000 | 451.22 |
1513728000000 | 450.36 |
1513814400000 | 450.56 |
1513900800000 | 451.8 |
1514160000000 | 452.74 |
1514246400000 | 452.11 |
1514332800000 | 453.23 |
1514419200000 | 451.04 |
1514505600000 | 449.69 |
1514851200000 | 449.7 |
1514937600000 | 449.69 |
1515024000000 | 455.45 |
1515110400000 | 458.44 |
1515369600000 | 458.44 |
1515456000000 | 459.93 |
1515542400000 | 458.38 |
1515628800000 | 456.95 |
1515715200000 | 451.38 |
1515974400000 | 451.43 |
1516060800000 | 453.43 |
1516147200000 | 452.75 |
1516233600000 | 448.66 |
1516320000000 | 451.15 |
1516579200000 | 452.05 |
1516665600000 | 456 |
1516752000000 | 457.09 |
1516838400000 | 455.48 |
1516924800000 | 455.3 |
1517184000000 | 455.05 |
1517270400000 | 450.72 |
1517356800000 | 446.52 |
1517443200000 | 453.03 |
1517529600000 | 453.48 |
1517788800000 | 444.13 |
1517875200000 | 427.38 |
1517961600000 | 428.55 |
1518048000000 | 430.72 |
1518134400000 | 424.78 |
1518393600000 | 424.78 |
1518480000000 | 421.96 |
1518566400000 | 420.96 |
1518652800000 | 421.72 |
1518739200000 | 427.21 |
1518998400000 | 435.71 |
1519084800000 | 433.48 |
1519171200000 | 432.31 |
1519257600000 | 429.19 |
1519344000000 | 431.94 |
1519603200000 | 435.98 |
1519689600000 | 437.12 |
1519776000000 | 433.36 |
1519862400000 | 428.9 |
1519948800000 | 422.73 |
1520208000000 | 423.4 |
1520294400000 | 426.89 |
1520380800000 | 425.8 |
1520467200000 | 426.84 |
1520553600000 | 427.71 |
1520812800000 | 431.71 |
1520899200000 | 434.8 |
1520985600000 | 433.98 |
1521072000000 | 434.96 |
1521158400000 | 434.29 |
1521417600000 | 430.59 |
1521504000000 | 429.86 |
1521590400000 | 429.86 |
1521676800000 | 431.28 |
1521763200000 | 421.02 |
1522022400000 | 422.99 |
1522108800000 | 432.07 |
1522195200000 | 432.09 |
1522281600000 | 433.74 |
1522368000000 | 435.69 |
1522627200000 | 433.57 |
1522713600000 | 434.94 |
1522800000000 | 438.65 |
1522886400000 | 443.56 |
1522972800000 | 442.97 |
1523232000000 | 445.79 |
1523318400000 | 443.69 |
1523404800000 | 438.41 |
1523491200000 | 437.71 |
1523577600000 | 437.04 |
1523836800000 | 441.56 |
1523923200000 | 442.27 |
1524009600000 | 446.62 |
1524096000000 | 446.05 |
1524182400000 | 446.14 |
1524441600000 | 444.36 |
1524528000000 | 446.48 |
1524614400000 | 448.33 |
1524700800000 | 450.66 |
1524787200000 | 453.3 |
1525046400000 | 453.3 |
1525132800000 | 453.24 |
1525219200000 | 452.22 |
1525305600000 | 452.22 |
1525392000000 | 452.22 |
1525651200000 | 453.6 |
1525737600000 | 454 |
1525824000000 | 450.68 |
1525910400000 | 449.75 |
1525996800000 | 452.62 |
1526256000000 | 454.64 |
1526342400000 | 454.47 |
1526428800000 | 454.19 |
1526515200000 | 454.77 |
1526601600000 | 455.39 |
1526860800000 | 454.89 |
1526947200000 | 453.87 |
1527033600000 | 452.78 |
1527120000000 | 450.99 |
1527206400000 | 451.2 |
1527465600000 | 451.3 |
1527552000000 | 450.37 |
1527638400000 | 445.78 |
1527724800000 | 446.77 |
1527811200000 | 445.28 |
1528070400000 | 450.68 |
1528156800000 | 451.59 |
1528243200000 | 452.48 |
1528329600000 | 452.04 |
1528416000000 | 451.67 |
1528675200000 | 453.94 |
1528761600000 | 458 |
1528848000000 | 460.19 |
1528934400000 | 457.61 |
1529020800000 | 459.36 |
1529280000000 | 455.96 |
1529366400000 | 449.16 |
1529452800000 | 451.78 |
1529539200000 | 449.48 |
1529625600000 | 449.06 |
1529884800000 | 445.63 |
1529971200000 | 445.91 |
1530057600000 | 448.67 |
1530144000000 | 444.95 |
1530230400000 | 445.67 |
1530489600000 | 434.55 |
1530576000000 | 432.49 |
1530662400000 | 436.95 |
1530748800000 | 433.35 |
1530835200000 | 434.88 |
1531094400000 | 436.63 |
1531180800000 | 435.24 |
1531267200000 | 432.09 |
1531353600000 | 433.33 |
1531440000000 | 437.13 |
1531699200000 | 437.13 |
1531785600000 | 443.83 |
1531872000000 | 445.1 |
1531958400000 | 441.53 |
1532044800000 | 442.45 |
1532304000000 | 441.92 |
1532390400000 | 441.73 |
1532476800000 | 441.41 |
1532563200000 | 446.1 |
1532649600000 | 447.91 |
1532908800000 | 445.56 |
1532995200000 | 443.01 |
1533081600000 | 443.67 |
1533168000000 | 440.28 |
1533254400000 | 437.2 |
1533513600000 | 435.63 |
1533600000000 | 438.11 |
1533686400000 | 436.62 |
1533772800000 | 435.03 |
1533859200000 | 432.86 |
1534118400000 | 426.13 |
1534204800000 | 432.82 |
1534291200000 | 431.12 |
1534377600000 | 427.57 |
1534464000000 | 429.29 |
1534723200000 | 427.59 |
1534809600000 | 425.2 |
1534896000000 | 425.98 |
1534982400000 | 427.44 |
1535068800000 | 430.2 |
1535328000000 | 433.25 |
1535414400000 | 431.87 |
1535500800000 | 432.75 |
1535587200000 | 433.06 |
1535673600000 | 433.04 |
1535932800000 | 432.13 |
1536019200000 | 430.95 |
1536105600000 | 428.1 |
1536192000000 | 424.67 |
1536278400000 | 425.58 |
1536537600000 | 425.71 |
1536624000000 | 427.64 |
1536710400000 | 428.01 |
1536796800000 | 432.86 |
1536883200000 | 434.22 |
1537142400000 | 434.22 |
1537228800000 | 442.81 |
1537315200000 | 446.61 |
1537401600000 | 445.7 |
1537488000000 | 448.37 |
1537747200000 | 448.37 |
1537833600000 | 453.11 |
1537920000000 | 455.6 |
1538006400000 | 451.89 |
1538092800000 | 454.83 |
1538352000000 | 452.86 |
1538438400000 | 454.46 |
1538524800000 | 451.87 |
1538611200000 | 449.95 |
1538697600000 | 450.23 |
1538956800000 | 450.24 |
1539043200000 | 444.52 |
1539129600000 | 446.91 |
1539216000000 | 437.34 |
1539302400000 | 432.72 |
1539561600000 | 427.47 |
1539648000000 | 428.99 |
1539734400000 | 435.15 |
1539820800000 | 436.71 |
1539907200000 | 435.31 |
1540166400000 | 436.26 |
1540252800000 | 425.56 |
1540339200000 | 428.16 |
1540425600000 | 419.1 |
1540512000000 | 418.2799 |
1540771200000 | 417.35 |
1540857600000 | 421.04 |
1540944000000 | 426.83 |
1541030400000 | 419.44 |
1541116800000 | 423.03 |
1541376000000 | 419.35 |
1541462400000 | 423.94 |
1541548800000 | 423.6 |
1541635200000 | 431.31 |
1541721600000 | 432.36 |
1541980800000 | 433.15 |
1542067200000 | 426.57 |
1542153600000 | 426.4 |
1542240000000 | 426.91 |
1542326400000 | 426.91 |
1542585600000 | 427.67 |
1542672000000 | 426.47 |
1542758400000 | 423.64 |
1542844800000 | 429.23 |
1542931200000 | 429.23 |
1543190400000 | 430.53 |
1543276800000 | 431.96 |
1543363200000 | 432.94 |
1543449600000 | 432.79 |
1543536000000 | 436.61 |
1543795200000 | 438.99 |
1543881600000 | 432.18 |
1543968000000 | 432 |
1544054400000 | 426.79 |
1544140800000 | 432.36 |
1544400000000 | 424.05 |
1544486400000 | 423.53 |
1544572800000 | 428.79 |
1544659200000 | 430.66 |
1544745600000 | 426.49 |
1545004800000 | 427.04 |
1545091200000 | 419.06 |
1545177600000 | 416.24 |
1545264000000 | 408.82 |
1545350400000 | 401.93 |
1545609600000 | 401.92 |
1545696000000 | 385.73 |
1545782400000 | 389.7 |
1545868800000 | 406.6 |
1545955200000 | 404.22 |
1546214400000 | 404.22 |
1546387200000 | 404.22 |
1546473600000 | 404.21 |
1546560000000 | 402.69 |
1546819200000 | 410.67 |
1546905600000 | 409.33 |
1546992000000 | 413.36 |
1547078400000 | 412.49 |
1547164800000 | 411.92 |
1547424000000 | 411.92 |
1547510400000 | 411.08 |
1547596800000 | 412.5 |
1547683200000 | 413.47 |
1547769600000 | 416.75 |
1548028800000 | 417.45 |
1548115200000 | 417.3399 |
1548201600000 | 414.2 |
1548288000000 | 415.2799 |
1548374400000 | 415.7 |
1548633600000 | 411.67 |
1548720000000 | 414.86 |
1548806400000 | 412.19 |
1548892800000 | 415.39 |
1548979200000 | 415.26 |
1549238400000 | 419.04 |
1549324800000 | 419.92 |
1549411200000 | 418.58 |
1549497600000 | 413.86 |
1549584000000 | 410.51 |
1549843200000 | 410.52 |
1549929600000 | 416.02 |
1550016000000 | 418.17 |
1550102400000 | 419.08 |
1550188800000 | 417.49 |
1550448000000 | 422.22 |
1550534400000 | 424.38 |
1550620800000 | 425.96 |
1550707200000 | 426.43 |
1550793600000 | 425.25 |
1551052800000 | 426.19 |
1551139200000 | 425.8 |
1551225600000 | 426.89 |
1551312000000 | 425.2 |
1551398400000 | 425.74 |
1551657600000 | 424.94 |
1551744000000 | 424.02 |
1551830400000 | 423.24 |
1551916800000 | 422.18 |
1552003200000 | 416.83 |
1552262400000 | 418.88 |
1552348800000 | 423.33 |
1552435200000 | 421.14 |
1552521600000 | 420.22 |
1552608000000 | 423.97 |
1552867200000 | 425.8 |
1552953600000 | 423.7 |
1553040000000 | 424.85 |
1553126400000 | 424.85 |
1553212800000 | 425.31 |
1553472000000 | 418.7 |
1553558400000 | 428.33 |
1553644800000 | 429.03 |
1553731200000 | 422.88 |
1553817600000 | 425.25 |
1554076800000 | 429.06 |
1554163200000 | 424.15 |
1554249600000 | 423.43 |
1554336000000 | 421.97 |
1554422400000 | 421.7 |
1554681600000 | 421.12 |
1554768000000 | 418.54 |
1554854400000 | 416.37 |
1554940800000 | 418.04 |
1555027200000 | 416.55 |
1555286400000 | 419.5 |
1555372800000 | 419.04 |
1555459200000 | 417.79 |
1555545600000 | 414.07 |
1555632000000 | 411.54 |
1555891200000 | 413.62 |
1555977600000 | 415.96 |
1556064000000 | 412.2 |
1556150400000 | 415.23 |
1556236800000 | 414.52 |
1556496000000 | 414.52 |
1556582400000 | 414.52 |
1556668800000 | 414.5299 |
1556755200000 | 414.5299 |
1556841600000 | 414.5299 |
1557100800000 | 414.52 |
1557187200000 | 413.74 |
1557273600000 | 407.64 |
1557360000000 | 403.41 |
1557446400000 |