Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Japan Value 300
Index Description
The iSTOXX MUTB Value indices select stocks from the respective STOXX universe that are identified as value companies, identified by their book-to-price, earnings-to-price and cash-flow-to-price ratios.
Key facts
- Strategy to achieve exposure to the value-risk premium factor
- Regional and industry value factor biases adjusted
- Volatility and liquidity issues addressed through screening
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan Value 300 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.7 | 0.1 | 39.4 |
STOXX Global 1800 | 75,713.7 | 69,622.1 | 38.7 | 12.1 | 3,434.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.4 |
---|---|
Automobiles and Parts | 13.2 |
Technology | 10.0 |
Consumer Products and Services | 6.2 |
Food, Beverage and Tobacco | 5.7 |
Health Care | 5.7 |
Utilities | 5.6 |
Chemicals | 5.1 |
Construction and Materials | 3.9 |
Telecommunications | 3.5 |
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 Value 300 | -5.2 | 5.5 | 16.3 | 16.3 | 26.7 | N/A | N/A | 16.2 | 5.1 | 4.8 |
STOXX Global 1800 | -2.1 | 16.8 | 34.0 | 21.0 | 78.1 | N/A | N/A | 34.5 | 6.6 | 12.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Value 300 | N/A | N/A | 21.0 | 18.7 | 19.2 | N/A | N/A | 0.8 | 0.3 | 0.3 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.2 | 18.0 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Value 300 | -0.2 | 0.4 | 0.4 | 0.3 | 0.3 | 19.5 | 20.3 | 19.6 | 20.4 | 21.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Value 300 | -0.4 | 0.8 | 0.7 | 0.4 | 0.3 | -1.9 | -0.6 | -0.7 | -0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
STYLE INDICES
iSTOXX MUTB Japan Value 300
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 Value 300 | 9.4 | 11.4 | 9.3 | 9.3 | 0.9 | 2.9 | 0.5 | 32.2 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.6 | 2.3 | 23.3 |
Performance and annual returns
iSTOXX MUTB Japan Value 300 | |
---|---|
1040342400000 | 100 |
1040601600000 | 100.3 |
1040688000000 | 100.95 |
1040774400000 | 100.75 |
1040860800000 | 102.77 |
1040947200000 | 104.65 |
1041206400000 | 105.4 |
1041292800000 | 105.28 |
1041465600000 | 104.29 |
1041552000000 | 104.3 |
1041811200000 | 107.1 |
1041897600000 | 104.95 |
1041984000000 | 103.52 |
1042070400000 | 104.06 |
1042156800000 | 103.71 |
1042416000000 | 104.22 |
1042502400000 | 105.91 |
1042588800000 | 106.94 |
1042675200000 | 106.97 |
1042761600000 | 107.21 |
1043020800000 | 106.61 |
1043107200000 | 107.37 |
1043193600000 | 106.32 |
1043280000000 | 108.07 |
1043366400000 | 107.6 |
1043625600000 | 105.75 |
1043712000000 | 105.09 |
1043798400000 | 103.75 |
1043884800000 | 102.81 |
1043971200000 | 102.06 |
1044230400000 | 103.36 |
1044316800000 | 104.82 |
1044403200000 | 105.1 |
1044489600000 | 104.73 |
1044576000000 | 104.54 |
1044835200000 | 104.22 |
1044921600000 | 103.89 |
1045008000000 | 105.55 |
1045094400000 | 105.34 |
1045180800000 | 106.21 |
1045440000000 | 106.82 |
1045526400000 | 107.71 |
1045612800000 | 108.1 |
1045699200000 | 107.85 |
1045785600000 | 106.45 |
1046044800000 | 107.23 |
1046131200000 | 105.44 |
1046217600000 | 105.58 |
1046304000000 | 105.18 |
1046390400000 | 105.05 |
1046649600000 | 106.1 |
1046736000000 | 106.35 |
1046822400000 | 106.31 |
1046908800000 | 105.62 |
1046995200000 | 103.93 |
1047254400000 | 102.54 |
1047340800000 | 100.93 |
1047427200000 | 101.45 |
1047513600000 | 100.19 |
1047600000000 | 100.21 |
1047859200000 | 99.3 |
1047945600000 | 99.76 |
1048032000000 | 99.6 |
1048118400000 | 101.37 |
1048204800000 | 100.29 |
1048464000000 | 104.02 |
1048550400000 | 103 |
1048636800000 | 104.41 |
1048723200000 | 105.03 |
1048809600000 | 104.11 |
1049068800000 | 102.2 |
1049155200000 | 102.6 |
1049241600000 | 103.09 |
1049328000000 | 102.04 |
1049414400000 | 101.76 |
1049673600000 | 102.97 |
1049760000000 | 102.37 |
1049846400000 | 101.9 |
1049932800000 | 102.19 |
1050019200000 | 100.68 |
1050278400000 | 100.63 |
1050364800000 | 101.78 |
1050451200000 | 101.9 |
1050537600000 | 102.64 |
1050624000000 | 102.63 |
1050883200000 | 102.87 |
1050969600000 | 102.2 |
1051056000000 | 102.07 |
1051142400000 | 102.78 |
1051228800000 | 101.28 |
1051488000000 | 100.58 |
1051574400000 | 100.71 |
1051660800000 | 103.97 |
1051747200000 | 105.28 |
1051833600000 | 105.29 |
1052092800000 | 105.54 |
1052179200000 | 107.55 |
1052265600000 | 108.96 |
1052352000000 | 107.76 |
1052438400000 | 108.65 |
1052697600000 | 109.52 |
1052784000000 | 109.58 |
1052870400000 | 110.46 |
1052956800000 | 109.38 |
1053043200000 | 109.44 |
1053302400000 | 107.6 |
1053388800000 | 107.88 |
1053475200000 | 106.8 |
1053561600000 | 107.41 |
1053648000000 | 108.88 |
1053907200000 | 109 |
1053993600000 | 107.54 |
1054080000000 | 107.03 |
1054166400000 | 108.43 |
1054252800000 | 107.55 |
1054512000000 | 109.06 |
1054598400000 | 109.02 |
1054684800000 | 109.17 |
1054771200000 | 111.12 |
1054857600000 | 111.01 |
1055116800000 | 111.92 |
1055203200000 | 112.02 |
1055289600000 | 112.54 |
1055376000000 | 112.31 |
1055462400000 | 113.2 |
1055721600000 | 112.61 |
1055808000000 | 113.26 |
1055894400000 | 113.8 |
1055980800000 | 113.77 |
1056067200000 | 114.45 |
1056326400000 | 116.09 |
1056412800000 | 113.8 |
1056499200000 | 114.61 |
1056585600000 | 113.12 |
1056672000000 | 114.67 |
1056931200000 | 114.36 |
1057017600000 | 116.34 |
1057104000000 | 119.26 |
1057190400000 | 120.35 |
1057276800000 | 119.9 |
1057536000000 | 121.28 |
1057622400000 | 121.96 |
1057708800000 | 123.23 |
1057795200000 | 123.11 |
1057881600000 | 120.45 |
1058140800000 | 121.63 |
1058227200000 | 121.17 |
1058313600000 | 119.4 |
1058400000000 | 116.73 |
1058486400000 | 117.16 |
1058745600000 | 117.58 |
1058832000000 | 116.55 |
1058918400000 | 119 |
1059004800000 | 119.19 |
1059091200000 | 119.17 |
1059350400000 | 120.33 |
1059436800000 | 120.02 |
1059523200000 | 117.65 |
1059609600000 | 117.15 |
1059696000000 | 118.1 |
1059955200000 | 116.97 |
1060041600000 | 116.01 |
1060128000000 | 115.52 |
1060214400000 | 116.51 |
1060300800000 | 116.2 |
1060560000000 | 117.83 |
1060646400000 | 118.38 |
1060732800000 | 119.67 |
1060819200000 | 121.33 |
1060905600000 | 121.22 |
1061164800000 | 122.7 |
1061251200000 | 124.02 |
1061337600000 | 126.69 |
1061424000000 | 128.03 |
1061510400000 | 127.55 |
1061769600000 | 127.37 |
1061856000000 | 127.83 |
1061942400000 | 127.19 |
1062028800000 | 126.56 |
1062115200000 | 128.51 |
1062374400000 | 131.44 |
1062460800000 | 131.48 |
1062547200000 | 132.13 |
1062633600000 | 131.19 |
1062720000000 | 131.1 |
1062979200000 | 131.61 |
1063065600000 | 134.06 |
1063152000000 | 132.64 |
1063238400000 | 130.53 |
1063324800000 | 132.46 |
1063584000000 | 132.32 |
1063670400000 | 135.31 |
1063756800000 | 136.55 |
1063843200000 | 138 |
1063929600000 | 139.32 |
1064188800000 | 138.07 |
1064275200000 | 138.64 |
1064361600000 | 138.73 |
1064448000000 | 136.86 |
1064534400000 | 136.1 |
1064793600000 | 135.63 |
1064880000000 | 136.07 |
1064966400000 | 138.3 |
1065052800000 | 141.59 |
1065139200000 | 143.4 |
1065398400000 | 142.94 |
1065484800000 | 145.3 |
1065571200000 | 143.01 |
1065657600000 | 143.53 |
1065744000000 | 145.54 |
1066003200000 | 145.03 |
1066089600000 | 145.74 |
1066176000000 | 144.71 |
1066262400000 | 146.2 |
1066348800000 | 146.03 |
1066608000000 | 146.51 |
1066694400000 | 146.68 |
1066780800000 | 145.46 |
1066867200000 | 138.39 |
1066953600000 | 139.21 |
1067212800000 | 141.5 |
1067299200000 | 142.93 |
1067385600000 | 144.84 |
1067472000000 | 144.79 |
1067558400000 | 141.82 |
1067817600000 | 140.2 |
1067904000000 | 145.38 |
1067990400000 | 144.42 |
1068076800000 | 141.44 |
1068163200000 | 142.99 |
1068422400000 | 143.72 |
1068508800000 | 139.47 |
1068595200000 | 138.81 |
1068681600000 | 140.99 |
1068768000000 | 139.93 |
1069027200000 | 134.54 |
1069113600000 | 134.9 |
1069200000000 | 132.3 |
1069286400000 | 134.29 |
1069372800000 | 134.63 |
1069632000000 | 134.12 |
1069718400000 | 135.17 |
1069804800000 | 137.84 |
1069891200000 | 138.03 |
1069977600000 | 136.82 |
1070236800000 | 139.59 |
1070323200000 | 140.84 |
1070409600000 | 141 |
1070496000000 | 142 |
1070582400000 | 142.3 |
1070841600000 | 140.41 |
1070928000000 | 140.73 |
1071014400000 | 138.03 |
1071100800000 | 139.21 |
1071187200000 | 141.38 |
1071446400000 | 144 |
1071532800000 | 142.17 |
1071619200000 | 140.76 |
1071705600000 | 141.1 |
1071792000000 | 142.82 |
1072051200000 | 144.37 |
1072137600000 | 144.45 |
1072224000000 | 144.47 |
1072310400000 | 144.35 |
1072396800000 | 144.88 |
1072656000000 | 146.23 |
1072742400000 | 148.15 |
1072828800000 | 147.83 |
1073001600000 | 148.04 |
1073260800000 | 151.6 |
1073347200000 | 151.15 |
1073433600000 | 150.69 |
1073520000000 | 151.38 |
1073606400000 | 152.27 |
1073865600000 | 152.18 |
1073952000000 | 151.87 |
1074038400000 | 152.26 |
1074124800000 | 150.75 |
1074211200000 | 151.49 |
1074470400000 | 152.78 |
1074556800000 | 153.33 |
1074643200000 | 153.26 |
1074729600000 | 154.41 |
1074816000000 | 155.02 |
1075075200000 | 154.41 |
1075161600000 | 154.71 |
1075248000000 | 154.2 |
1075334400000 | 152.28 |
1075420800000 | 152.5 |
1075680000000 | 154.05 |
1075766400000 | 153.5 |
1075852800000 | 150.77 |
1075939200000 | 150.96 |
1076025600000 | 151.32 |
1076284800000 | 150.55 |
1076371200000 | 150.93 |
1076457600000 | 150.93 |
1076544000000 | 152.3 |
1076630400000 | 153.52 |
1076889600000 | 154.06 |
1076976000000 | 154.24 |
1077062400000 | 153.59 |
1077148800000 | 152.83 |
1077235200000 | 150.6 |
1077494400000 | 152.6 |
1077580800000 | 150.71 |
1077667200000 | 149.98 |
1077753600000 | 150.6 |
1077840000000 | 154.36 |
1078099200000 | 158.25 |
1078185600000 | 157.39 |
1078272000000 | 157.31 |
1078358400000 | 156.91 |
1078444800000 | 157.66 |
1078704000000 | 156.64 |
1078790400000 | 158.18 |
1078876800000 | 157.96 |
1078963200000 | 157.34 |
1079049600000 | 155.75 |
1079308800000 | 158.28 |
1079395200000 | 160.71 |
1079481600000 | 164.55 |
1079568000000 | 167.97 |
1079654400000 | 166.47 |
1079913600000 | 165.68 |
1080000000000 | 165.94 |
1080086400000 | 169.15 |
1080172800000 | 172.07 |
1080259200000 | 174.78 |
1080518400000 | 175.21 |
1080604800000 | 174.48 |
1080691200000 | 178.01 |
1080777600000 | 178.16 |
1080864000000 | 177.99 |
1081123200000 | 177.93 |
1081209600000 | 177.02 |
1081296000000 | 178.11 |
1081382400000 | 177.59 |
1081468800000 | 174.87 |
1081728000000 | 177.54 |
1081814400000 | 177.53 |
1081900800000 | 175.55 |
1081987200000 | 171.93 |
1082073600000 | 173.3 |
1082332800000 | 170.44 |
1082419200000 | 173.2 |
1082505600000 | 172.23 |
1082592000000 | 171.94 |
1082678400000 | 173.33 |
1082937600000 | 174.78 |
1083024000000 | 172.39 |
1083110400000 | 172.3 |
1083196800000 | 171.94 |
1083283200000 | 168.45 |
1083542400000 | 168.38 |
1083628800000 | 169.21 |
1083715200000 | 171.1 |
1083801600000 | 166.45 |
1083888000000 | 160.95 |
1084147200000 | 150.41 |
1084233600000 | 151.04 |
1084320000000 | 156.82 |
1084406400000 | 151.51 |
1084492800000 | 151.06 |
1084752000000 | 146.75 |
1084838400000 | 149.22 |
1084924800000 | 155.64 |
1085011200000 | 155.23 |
1085097600000 | 159.22 |
1085356800000 | 159.05 |
1085443200000 | 158.09 |
1085529600000 | 160.95 |
1085616000000 | 161.7 |
1085702400000 | 164.21 |
1085961600000 | 164.24 |
1086048000000 | 165.55 |
1086134400000 | 164.64 |
1086220800000 | 161.1 |
1086307200000 | 161.79 |
1086566400000 | 167.61 |
1086652800000 | 168.75 |
1086739200000 | 169.32 |
1086825600000 | 170.89 |
1086912000000 | 169.1 |
1087171200000 | 168.03 |
1087257600000 | 168.21 |
1087344000000 | 170.74 |
1087430400000 | 171.8 |
1087516800000 | 170.4 |
1087776000000 | 173.33 |
1087862400000 | 172.48 |
1087948800000 | 173.22 |
1088035200000 | 177.03 |
1088121600000 | 176.25 |
1088380800000 | 177.65 |
1088467200000 | 177.15 |
1088553600000 | 176.21 |
1088640000000 | 177.93 |
1088726400000 | 175.52 |
1088985600000 | 171.93 |
1089072000000 | 171.13 |
1089158400000 | 170.95 |
1089244800000 | 170.35 |
1089331200000 | 172.86 |
1089590400000 | 175.01 |
1089676800000 | 174.41 |
1089763200000 | 171.8 |
1089849600000 | 171.2 |
1089936000000 | 173.13 |
1090195200000 | 173.79 |
1090281600000 | 172.4 |
1090368000000 | 171.65 |
1090454400000 | 170.52 |
1090540800000 | 168.47 |
1090800000000 | 167.6 |
1090886400000 | 164.32 |
1090972800000 | 165.21 |
1091059200000 | 164 |
1091145600000 | 167.66 |
1091404800000 | 168.42 |
1091491200000 | 167.75 |
1091577600000 | 164.98 |
1091664000000 | 165.12 |
1091750400000 | 166.09 |
1092009600000 | 164.4 |
1092096000000 | 163.87 |
1092182400000 | 165.49 |
1092268800000 | 164.97 |
1092355200000 | 162.56 |
1092614400000 | 161.01 |
1092700800000 | 162.31 |
1092787200000 | 163.35 |
1092873600000 | 165.59 |
1092960000000 | 166.21 |
1093219200000 | 166.58 |
1093305600000 | 166.53 |
1093392000000 | 167.8 |
1093478400000 | 168.9 |
1093564800000 | 169.96 |
1093824000000 | 169.25 |
1093910400000 | 168.73 |
1093996800000 | 169.88 |
1094083200000 | 170.33 |
1094169600000 | 167.16 |
1094428800000 | 170.26 |
1094515200000 | 171.49 |
1094601600000 | 171.83 |
1094688000000 | 169.35 |
1094774400000 | 169.22 |
1095033600000 | 169.88 |
1095120000000 | 171.41 |
1095206400000 | 168.57 |
1095292800000 | 168.49 |
1095379200000 | 167.38 |
1095638400000 | 167.7 |
1095724800000 | 167.26 |
1095811200000 | 166.23 |
1095897600000 | 166.69 |
1095984000000 | 164.6 |
1096243200000 | 163.65 |
1096329600000 | 162.69 |
1096416000000 | 163.75 |
1096502400000 | 166.67 |
1096588800000 | 168.38 |
1096848000000 | 170.05 |
1096934400000 | 170.39 |
1097020800000 | 171.27 |
1097107200000 | 170.68 |
1097193600000 | 172.89 |
1097452800000 | 173.72 |
1097539200000 | 170.94 |
1097625600000 | 170.11 |
1097712000000 | 168 |
1097798400000 | 168.13 |
1098057600000 | 167.29 |
1098144000000 | 169.71 |
1098230400000 | 167.57 |
1098316800000 | 167.72 |
1098403200000 | 168.57 |
1098662400000 | 167.34 |
1098748800000 | 166.66 |
1098835200000 | 167.19 |
1098921600000 | 169.84 |
1099008000000 | 169.09 |
1099267200000 | 168.15 |
1099353600000 | 170.7 |
1099440000000 | 170.84 |
1099526400000 | 171.93 |
1099612800000 | 174.14 |
1099872000000 | 173.08 |
1099958400000 | 172.53 |
1100044800000 | 170.62 |
1100131200000 | 169.25 |
1100217600000 | 172.63 |
1100476800000 | 175.34 |
1100563200000 | 175.1 |
1100649600000 | 175.91 |
1100736000000 | 174.76 |
1100822400000 | 177.03 |
1101081600000 | 173.39 |
1101168000000 | 172.86 |
1101254400000 | 174.53 |
1101340800000 | 175.66 |
1101427200000 | 175.03 |
1101686400000 | 177.26 |
1101772800000 | 176.36 |
1101859200000 | 174.56 |
1101945600000 | 176.75 |
1102032000000 | 178.43 |
1102291200000 | 177.12 |
1102377600000 | 175.44 |
1102464000000 | 173.01 |
1102550400000 | 170.88 |
1102636800000 | 169.47 |
1102896000000 | 171.27 |
1102982400000 | 172.08 |
1103068800000 | 174.91 |
1103155200000 | 174.44 |
1103241600000 | 175.68 |
1103500800000 | 176.48 |
1103587200000 | 176.3 |
1103673600000 | 178.12 |
1103760000000 | 178.93 |
1103846400000 | 180.88 |
1104105600000 | 181.56 |
1104192000000 | 181.91 |
1104278400000 | 180.23 |
1104364800000 | 183.63 |
1104451200000 | 184.64 |
1104710400000 | 183.91 |
1104796800000 | 182.09 |
1104883200000 | 181.62 |
1104969600000 | 180.4 |
1105056000000 | 180.75 |
1105315200000 | 181.4 |
1105401600000 | 184.41 |
1105488000000 | 185.97 |
1105574400000 | 184.8 |
1105660800000 | 185.49 |
1105920000000 | 187.3 |
1106006400000 | 185.38 |
1106092800000 | 185.63 |
1106179200000 | 182.6 |
1106265600000 | 182.5 |
1106524800000 | 184.46 |
1106611200000 | 182.13 |
1106697600000 | 185.83 |
1106784000000 | 184.86 |
1106870400000 | 183.73 |
1107129600000 | 185 |
1107216000000 | 184 |
1107302400000 | 185.53 |
1107388800000 | 183.9 |
1107475200000 | 185.27 |
1107734400000 | 185.28 |
1107820800000 | 182.89 |
1107907200000 | 183.36 |
1107993600000 | 184 |
1108080000000 | 183.84 |
1108339200000 | 186.06 |
1108425600000 | 186.95 |
1108512000000 | 184.99 |
1108598400000 | 184.84 |
1108684800000 | 185.18 |
1108944000000 | 185.83 |
1109030400000 | 187.24 |
1109116800000 | 184.58 |
1109203200000 | 185.16 |
1109289600000 | 187.22 |
1109548800000 | 190.71 |
1109635200000 | 191.16 |
1109721600000 | 191.57 |
1109808000000 | 191.86 |
1109894400000 | 193.3 |
1110153600000 | 193.09 |
1110240000000 | 193.7 |
1110326400000 | 195.47 |
1110412800000 | 194.21 |
1110499200000 | 195.35 |
1110758400000 | 192.45 |
1110844800000 | 193.37 |
1110931200000 | 194.78 |
1111017600000 | 193.14 |
1111104000000 | 194.5 |
1111363200000 | 194.18 |
1111449600000 | 194.47 |
1111536000000 | 191.62 |
1111622400000 | 189.74 |
1111708800000 | 190.46 |
1111968000000 | 190.55 |
1112054400000 | 187.37 |
1112140800000 | 186.38 |
1112227200000 | 189.43 |
1112313600000 | 189.5 |
1112572800000 | 187.65 |
1112659200000 | 188.54 |
1112745600000 | 189.01 |
1112832000000 | 189.54 |
1112918400000 | 189.86 |
1113177600000 | 189.19 |
1113264000000 | 186.86 |
1113350400000 | 188.27 |
1113436800000 | 185.26 |
1113523200000 | 183.69 |
1113782400000 | 177.31 |
1113868800000 | 180.93 |
1113955200000 | 181.93 |
1114041600000 | 179.96 |
1114128000000 | 183.85 |
1114387200000 | 184.3 |
1114473600000 | 183.38 |
1114560000000 | 183.91 |
1114646400000 | 183.97 |
1114732800000 | 185.83 |
1114992000000 | 185.59 |
1115078400000 | 185.57 |
1115164800000 | 187.1 |
1115251200000 | 186.82 |
1115337600000 | 189.13 |
1115596800000 | 188.17 |
1115683200000 | 187.92 |
1115769600000 | 187.2 |
1115856000000 | 184.93 |
1115942400000 | 183.08 |
1116201600000 | 180.99 |
1116288000000 | 179.22 |
1116374400000 | 179.13 |
1116460800000 | 181.78 |
1116547200000 | 180.45 |
1116806400000 | 182.81 |
1116892800000 | 182.71 |
1116979200000 | 180.29 |
1117065600000 | 180.06 |
1117152000000 | 181.67 |
1117411200000 | 183.4 |
1117497600000 | 184.33 |
1117584000000 | 184.16 |
1117670400000 | 183.98 |
1117756800000 | 185.19 |
1118016000000 | 186.3 |
1118102400000 | 185.86 |
1118188800000 | 186.79 |
1118275200000 | 183.96 |
1118361600000 | 184.4 |
1118620800000 | 182.48 |
1118707200000 | 183.09 |
1118793600000 | 184.06 |
1118880000000 | 184.77 |
1118966400000 | 187.02 |
1119225600000 | 186.2 |
1119312000000 | 187.21 |
1119398400000 | 187.17 |
1119484800000 | 187.23 |
1119571200000 | 186.36 |
1119830400000 | 184.46 |
1119916800000 | 185.39 |
1120003200000 | 185.42 |
1120089600000 | 184.85 |
1120176000000 | 184.12 |
1120435200000 | 185.05 |
1120521600000 | 184.33 |
1120608000000 | 184.36 |
1120694400000 | 183.4 |
1120780800000 | 182.75 |
1121040000000 | 184.37 |
1121126400000 | 185.96 |
1121212800000 | 184.03 |
1121299200000 | 184.85 |
1121385600000 | 185.06 |
1121644800000 | 185.89 |
1121731200000 | 183.96 |
1121817600000 | 183.85 |
1121904000000 | 188.74 |
1121990400000 | 186.84 |
1122249600000 | 186.42 |
1122336000000 | 185.1 |
1122422400000 | 186.43 |
1122508800000 | 186.41 |
1122595200000 | 187.46 |
1122854400000 | 188.41 |
1122940800000 | 189.32 |
1123027200000 | 190.22 |
1123113600000 | 188.52 |
1123200000000 | 184.63 |
1123459200000 | 185.94 |
1123545600000 | 187.65 |
1123632000000 | 193.03 |
1123718400000 | 196.05 |
1123804800000 | 196.55 |
1124064000000 | 197.2 |
1124150400000 | 198.47 |
1124236800000 | 197.47 |
1124323200000 | 196.17 |
1124409600000 | 195.33 |
1124668800000 | 199.36 |
1124755200000 | 199.34 |
1124841600000 | 198.94 |
1124928000000 | 198.52 |
1125014400000 | 200.01 |
1125273600000 | 196.37 |
1125360000000 | 196.82 |
1125446400000 | 197.19 |
1125532800000 | 200.33 |
1125619200000 | 201.74 |
1125878400000 | 204.06 |
1125964800000 | 202.22 |
1126051200000 | 201.32 |
1126137600000 | 199.16 |
1126224000000 | 203.19 |
1126483200000 | 204.9 |
1126569600000 | 203.92 |
1126656000000 | 204.98 |
1126742400000 | 206.94 |
1126828800000 | 205.27 |
1127088000000 | 205.4 |
1127174400000 | 208.76 |
1127260800000 | 210.09 |
1127347200000 | 209.82 |
1127433600000 | 208.64 |
1127692800000 | 213.11 |
1127779200000 | 211.06 |
1127865600000 | 214.81 |
1127952000000 | 219.08 |
1128038400000 | 215.82 |
1128297600000 | 213.47 |
1128384000000 | 215.41 |
1128470400000 | 214.29 |
1128556800000 | 209.78 |
1128643200000 | 209.66 |
1128902400000 | 208.82 |
1128988800000 | 213.32 |
1129075200000 | 213.3 |
1129161600000 | 211.89 |
1129248000000 | 212.21 |
1129507200000 | 210.24 |
1129593600000 | 208.52 |
1129680000000 | 206.87 |
1129766400000 | 207.71 |
1129852800000 | 207.3 |
1130112000000 | 206.33 |
1130198400000 | 210.25 |
1130284800000 | 210.09 |
1130371200000 | 213.28 |
1130457600000 | 212.25 |
1130716800000 | 214.09 |
1130803200000 | 216.95 |
1130889600000 | 216.86 |
1130976000000 | 216.31 |
1131062400000 | 216.66 |
1131321600000 | 217.64 |
1131408000000 | 218.85 |
1131494400000 | 218.22 |
1131580800000 | 216.64 |
1131667200000 | 217.51 |
1131926400000 | 213.86 |
1132012800000 | 212.07 |
1132099200000 | 213.88 |
1132185600000 | 218.21 |
1132272000000 | 219.88 |
1132531200000 | 221.25 |
1132617600000 | 220.34 |
1132704000000 | 221.32 |
1132790400000 | 219.79 |
1132876800000 | 218.97 |
1133136000000 | 222.09 |
1133222400000 | 222 |
1133308800000 | 221.16 |
1133395200000 | 222.93 |
1133481600000 | 225.65 |
1133740800000 | 227.02 |
1133827200000 | 225.21 |
1133913600000 | 226.55 |
1134000000000 | 223.3 |
1134086400000 | 226.02 |
1134345600000 | 230.57 |
1134432000000 | 232.45 |
1134518400000 | 235.13 |
1134604800000 | 233.07 |
1134691200000 | 234.01 |
1134950400000 | 234.69 |
1135036800000 | 236.38 |
1135123200000 | 238.66 |
1135209600000 | 240.45 |
1135296000000 | 241.1 |
1135555200000 | 242.55 |
1135641600000 | 239.05 |
1135728000000 | 241.12 |
1135814400000 | 241.18 |
1135900800000 | 238.84 |
1136160000000 | 238.84 |
1136246400000 | 241.67 |
1136332800000 | 245.8 |
1136419200000 | 249.36 |
1136505600000 | 253.27 |
1136764800000 | 253.97 |
1136851200000 | 250.66 |
1136937600000 | 252.51 |
1137024000000 | 254.6 |
1137110400000 | 253.48 |
1137369600000 | 250.21 |
1137456000000 | 243.35 |
1137542400000 | 236.74 |
1137628800000 | 242.83 |
1137715200000 | 243.39 |
1137974400000 | 239.95 |
1138060800000 | 243 |
1138147200000 | 241.12 |
1138233600000 | 243.89 |
1138320000000 | 247.68 |
1138579200000 | 248.05 |
1138665600000 | 249.79 |
1138752000000 | 246.45 |
1138838400000 | 247.23 |
1138924800000 | 244.64 |
1139184000000 | 246.43 |
1139270400000 | 248.62 |
1139356800000 | 241.98 |
1139443200000 | 243.29 |
1139529600000 | 242.95 |
1139788800000 | 237.13 |
1139875200000 | 240.03 |
1139961600000 | 238.4 |
1140048000000 | 238.77 |
1140134400000 | 234.27 |
1140393600000 | 231.24 |
1140480000000 | 234.51 |
1140566400000 | 235.17 |
1140652800000 | 242.74 |
1140739200000 | 243.4 |
1140998400000 | 246.38 |
1141084800000 | 247.32 |
1141171200000 | 243.78 |
1141257600000 | 243.23 |
1141344000000 | 239.81 |
1141603200000 | 239.73 |
1141689600000 | 238.36 |
1141776000000 | 236.52 |
1141862400000 | 241.98 |
1141948800000 | 240.07 |
1142208000000 | 243.77 |
1142294400000 | 245.98 |
1142380800000 | 246.63 |
1142467200000 | 244.9 |
1142553600000 | 249.67 |
1142812800000 | 252.89 |
1142899200000 | 251.25 |
1142985600000 | 252.1 |
1143072000000 | 249.47 |
1143158400000 | 250.38 |
1143417600000 | 254.11 |
1143504000000 | 255.05 |
1143590400000 | 254.34 |
1143676800000 | 257 |
1143763200000 | 254.62 |
1144022400000 | 257.86 |
1144108800000 | 258.61 |
1144195200000 | 257.27 |
1144281600000 | 261.28 |
1144368000000 | 262.29 |
1144627200000 | 260.67 |
1144713600000 | 259.22 |
1144800000000 | 255.71 |
1144886400000 | 256.12 |
1144972800000 | 255.06 |
1145232000000 | 254.62 |
1145318400000 | 256.63 |
1145404800000 | 257.47 |
1145491200000 | 258.56 |
1145577600000 | 261.75 |
1145836800000 | 259.36 |
1145923200000 | 261.02 |
1146009600000 | 262.18 |
1146096000000 | 265.4 |
1146182400000 | 262.82 |
1146441600000 | 266.39 |
1146528000000 | 268.8 |
1146614400000 | 267.81 |
1146700800000 | 268.01 |
1146787200000 | 270.87 |
1147046400000 | 275.65 |
1147132800000 | 275.12 |
1147219200000 | 272.67 |
1147305600000 | 269.86 |
1147392000000 | 266.78 |
1147651200000 | 266.74 |
1147737600000 | 262.33 |
1147824000000 | 265.2 |
1147910400000 | 259.24 |
1147996800000 | 256.87 |
1148256000000 | 253.84 |
1148342400000 | 250.59 |
1148428800000 | 251.6 |
1148515200000 | 250.56 |
1148601600000 | 253.78 |
1148860800000 | 254.27 |
1148947200000 | 255.32 |
1149033600000 | 250.18 |
1149120000000 | 250.66 |
1149206400000 | 255.84 |
1149465600000 | 253.02 |
1149552000000 | 245.16 |
1149638400000 | 240.2 |
1149724800000 | 230.31 |
1149811200000 | 233.75 |
1150070400000 | 233.9 |
1150156800000 | 224.15 |
1150243200000 | 226.29 |
1150329600000 | 228.65 |
1150416000000 | 234.83 |
1150675200000 | 233.17 |
1150761600000 | 231.8 |
1150848000000 | 231 |
1150934400000 | 235.84 |
1151020800000 | 233.54 |
1151280000000 | 233.6 |
1151366400000 | 234.07 |
1151452800000 | 230.17 |
1151539200000 | 233.45 |
1151625600000 | 243.11 |
1151884800000 | 242.72 |
1151971200000 | 244.35 |
1152057600000 | 239.94 |
1152144000000 | 238.8 |
1152230400000 | 241.6 |
1152489600000 | 243.46 |
1152576000000 | 242.05 |
1152662400000 | 236.14 |
1152748800000 | 234.78 |
1152835200000 | 228.85 |
1153094400000 | 227.28 |
1153180800000 | 220.68 |
1153267200000 | 221.41 |
1153353600000 | 229.14 |
1153440000000 | 228.2 |
1153699200000 | 226.57 |
1153785600000 | 229.21 |
1153872000000 | 227.66 |
1153958400000 | 233.91 |
1154044800000 | 237.93 |
1154304000000 | 240.64 |
1154390400000 | 239.18 |
1154476800000 | 241.06 |
1154563200000 | 239.98 |
1154649600000 | 241.84 |
1154908800000 | 235.56 |
1154995200000 | 238.97 |
1155081600000 | 241.11 |
1155168000000 | 241.19 |
1155254400000 | 239.72 |
1155513600000 | 242.44 |
1155600000000 | 243.7 |
1155686400000 | 247.62 |
1155772800000 | 248.39 |
1155859200000 | 249.34 |
1156118400000 | 246.64 |
1156204800000 | 247.88 |
1156291200000 | 247.53 |
1156377600000 | 245.54 |
1156464000000 | 243.27 |
1156723200000 | 241.07 |
1156809600000 | 243.59 |
1156896000000 | 243.25 |
1156982400000 | 246.13 |
1157068800000 | 245.96 |
1157328000000 | 251.23 |
1157414400000 | 251.12 |
1157500800000 | 249.04 |
1157587200000 | 244.86 |
1157673600000 | 245.37 |
1157932800000 | 239.77 |
1158019200000 | 237.89 |
1158105600000 | 237.74 |
1158192000000 | 240.88 |
1158278400000 | 239.68 |
1158537600000 | 238.83 |
1158624000000 | 240.59 |
1158710400000 | 237.9 |
1158796800000 | 240.25 |
1158883200000 | 238.57 |
1159142400000 | 238.22 |
1159228800000 | 236.46 |
1159315200000 | 241.42 |
1159401600000 | 242.33 |
1159488000000 | 242.98 |
1159747200000 | 245.76 |
1159833600000 | 244.14 |
1159920000000 | 241.18 |
1160006400000 | 246.43 |
1160092800000 | 243.06 |
1160352000000 | 242.74 |
1160438400000 | 241.15 |
1160524800000 | 239.25 |
1160611200000 | 239.08 |
1160697600000 | 240.9 |
1160956800000 | 244.32 |
1161043200000 | 244.33 |
1161129600000 | 243.97 |
1161216000000 | 245.31 |
1161302400000 | 245.91 |
1161561600000 | 246.67 |
1161648000000 | 246.68 |
1161734400000 | 246 |
1161820800000 | 248.45 |
1161907200000 | 249.15 |
1162166400000 | 244.9 |
1162252800000 | 245.16 |
1162339200000 | 246.28 |
1162425600000 | 245.99 |
1162512000000 | 243.99 |
1162771200000 | 243.09 |
1162857600000 | 245.27 |
1162944000000 | 241.87 |
1163030400000 | 240.5 |
1163116800000 | 241.3 |
1163376000000 | 238.14 |
1163462400000 | 242.15 |
1163548800000 | 239.93 |
1163635200000 | 238.58 |
1163721600000 | 238.45 |
1163980800000 | 231.63 |
1164067200000 | 232.05 |
1164153600000 | 237.24 |
1164240000000 | 238.2 |
1164326400000 | 236.94 |
1164585600000 | 239.06 |
1164672000000 | 238.9 |
1164758400000 | 242.71 |
1164844800000 | 247.25 |
1164931200000 | 248.54 |
1165190400000 | 248.79 |
1165276800000 | 248.49 |
1165363200000 | 251.33 |
1165449600000 | 251.76 |
1165536000000 | 250.05 |
1165795200000 | 248.97 |
1165881600000 | 249.59 |
1165968000000 | 249.95 |
1166054400000 | 250.92 |
1166140800000 | 251.25 |
1166400000000 | 251.55 |
1166486400000 | 248.7 |
1166572800000 | 251.85 |
1166659200000 | 252.48 |
1166745600000 | 251.76 |
1167004800000 | 251.1 |
1167091200000 | 252.35 |
1167177600000 | 253.92 |
1167264000000 | 253.08 |
1167350400000 | 253.06 |
1167696000000 | 253.81 |
1167782400000 | 252.66 |
1167868800000 | 255.52 |
1167955200000 | 252.74 |
1168214400000 | 253.04 |
1168300800000 | 254.07 |
1168387200000 | 249.2 |
1168473600000 | 247.16 |
1168560000000 | 251.27 |
1168819200000 | 253.83 |
1168905600000 | 253.32 |
1168992000000 | 254.11 |
1169078400000 | 253.87 |
1169164800000 | 253.43 |
1169424000000 | 254.85 |
1169510400000 | 255.65 |
1169596800000 | 257.81 |
1169683200000 | 256.4 |
1169769600000 | 255.41 |
1170028800000 | 256.23 |
1170115200000 | 256.94 |
1170201600000 | 256.26 |
1170288000000 | 260.33 |
1170374400000 | 259.87 |
1170633600000 | 258.16 |
1170720000000 | 260.79 |
1170806400000 | 259.46 |
1170892800000 | 256.85 |
1170979200000 | 259.27 |
1171238400000 | 259.03 |
1171324800000 | 261.51 |
1171411200000 | 264.33 |
1171497600000 | 268.95 |
1171584000000 | 268.69 |
1171843200000 | 268.69 |
1171929600000 | 268.63 |
1172016000000 | 267.25 |
1172102400000 | 268.85 |
1172188800000 | 271.78 |
1172448000000 | 274.26 |
1172534400000 | 277.32 |
1172620800000 | 268.81 |
1172707200000 | 269.49 |
1172793600000 | 268.17 |
1173052800000 | 260.36 |
1173139200000 | 265.29 |
1173225600000 | 264.31 |
1173312000000 | 267.48 |
1173398400000 | 266.5 |
1173657600000 | 269.74 |
1173744000000 | 268.44 |
1173830400000 | 261.87 |
1173916800000 | 263.04 |
1174003200000 | 261.59 |
1174262400000 | 262.6 |
1174348800000 | 265.02 |
1174435200000 | 263.89 |
1174521600000 | 267.95 |
1174608000000 | 268.97 |
1174867200000 | 268.72 |
1174953600000 | 267.05 |
1175040000000 | 268.69 |
1175126400000 | 265.79 |
1175212800000 | 265.53 |
1175472000000 | 260.94 |
1175558400000 | 261.94 |
1175644800000 | 266.26 |
1175731200000 | 265.22 |
1175817600000 | 264.21 |
1176076800000 | 266.62 |
1176163200000 | 267.01 |
1176249600000 | 266.55 |
1176336000000 | 265.68 |
1176422400000 | 261.82 |
1176681600000 | 263.97 |
1176768000000 | 263.42 |
1176854400000 | 268.72 |
1176940800000 | 264.67 |
1177027200000 | 263.48 |
1177286400000 | 263.04 |
1177372800000 | 263.68 |
1177459200000 | 260.59 |
1177545600000 | 261.41 |
1177632000000 | 260.75 |
1177891200000 | 260.65 |
1177977600000 | 259.16 |
1178064000000 | 260.12 |
1178150400000 | 259.64 |
1178236800000 | 259.88 |
1178496000000 | 264.41 |
1178582400000 | 263.77 |
1178668800000 | 266.59 |
1178755200000 | 263.73 |
1178841600000 | 262.42 |
1179100800000 | 262.64 |
1179187200000 | 259.42 |
1179273600000 | 258.31 |
1179360000000 | 256.34 |
1179446400000 | 254.23 |
1179705600000 | 255.71 |
1179792000000 | 258.69 |
1179878400000 | 258.73 |
1179964800000 | 258.16 |
1180051200000 | 254.67 |
1180310400000 | 256.17 |
1180396800000 | 257.77 |
1180483200000 | 257.77 |
1180569600000 | 260.53 |
1180656000000 | 262.09 |
1180915200000 | 263.78 |
1181001600000 | 264.64 |
1181088000000 | 266.75 |
1181174400000 | 265.84 |
1181260800000 | 261.37 |
1181520000000 | 261.69 |
1181606400000 | 260.26 |
1181692800000 | 258.17 |
1181779200000 | 259.09 |
1181865600000 | 260.49 |
1182124800000 | 262.45 |
1182211200000 | 261.63 |
1182297600000 | 262.17 |
1182384000000 | 263.09 |
1182470400000 | 260.92 |
1182729600000 | 260.06 |
1182816000000 | 261.55 |
1182902400000 | 259.42 |
1182988800000 | 260.22 |
1183075200000 | 262.89 |
1183334400000 | 266.44 |
1183420800000 | 266.44 |
1183507200000 | 265.31 |
1183593600000 | 265.53 |
1183680000000 | 263.13 |
1183939200000 | 265.09 |
1184025600000 | 267.47 |
1184112000000 | 265.16 |
1184198400000 | 263.01 |
1184284800000 | 266.39 |
1184544000000 | 266.76 |
1184630400000 | 266.01 |
1184716800000 | 264.17 |
1184803200000 | 265.46 |
1184889600000 | 268.16 |
1185148800000 | 264.87 |
1185235200000 | 267.68 |
1185321600000 | 266.57 |
1185408000000 | 265.48 |
1185494400000 | 261.05 |
1185753600000 | 262.74 |
1185840000000 | 260.93 |
1185926400000 | 257.38 |
1186012800000 | 256.76 |
1186099200000 | 258.07 |
1186358400000 | 259.25 |
1186444800000 | 257.01 |
1186531200000 | 254.25 |
1186617600000 | 257.56 |
1186704000000 | 252.45 |
1186963200000 | 252.23 |
1187049600000 | 254.42 |
1187136000000 | 249.88 |
1187222400000 | 251.96 |
1187308800000 | 239.53 |
1187568000000 | 243.05 |
1187654400000 | 248.15 |
1187740800000 | 246.2 |
1187827200000 | 250.37 |
1187913600000 | 250.03 |
1188172800000 | 250.19 |
1188259200000 | 252.07 |
1188345600000 | 247.48 |
1188432000000 | 247.94 |
1188518400000 | 254.45 |
1188777600000 | 254.33 |
1188864000000 | 252.92 |
1188950400000 | 250.22 |
1189036800000 | 250.5 |
1189123200000 | 253.52 |
1189382400000 | 249.3 |
1189468800000 | 248.51 |
1189555200000 | 247.64 |
1189641600000 | 244.47 |
1189728000000 | 247.84 |
1189987200000 | 247.95 |
1190073600000 | 241.63 |
1190160000000 | 248.57 |
1190246400000 | 252.29 |
1190332800000 | 248.28 |
1190592000000 | 249.23 |
1190678400000 | 253.61 |
1190764800000 | 252.35 |
1190851200000 | 257.51 |
1190937600000 | 259.6 |
1191196800000 | 257.87 |
1191283200000 | 260.51 |
1191369600000 | 262.04 |
1191456000000 | 261.09 |
1191542400000 | 260.33 |
1191801600000 | 258.38 |
1191888000000 | 259.88 |
1191974400000 | 259.53 |
1192060800000 | 261.19 |
1192147200000 | 259.4 |
1192406400000 | 259.18 |
1192492800000 | 256.39 |
1192579200000 | 253.61 |
1192665600000 | 258.31 |
1192752000000 | 255.75 |
1193011200000 | 253.05 |
1193097600000 | 253.11 |
1193184000000 | 252.93 |
1193270400000 | 250.86 |
1193356800000 | 254.24 |
1193616000000 | 257.27 |
1193702400000 | 258.38 |
1193788800000 | 259.78 |
1193875200000 | 262.92 |
1193961600000 | 258.46 |
1194220800000 | 255.22 |
1194307200000 | 255.78 |
1194393600000 | 254.63 |
1194480000000 | 250.13 |
1194566400000 | 251.06 |
1194825600000 | 247.65 |
1194912000000 | 244.82 |
1194998400000 | 247.88 |
1195084800000 | 248.95 |
1195171200000 | 245.57 |
1195430400000 | 244.14 |
1195516800000 | 245.41 |
1195603200000 | 245.17 |
1195689600000 | 244.44 |
1195776000000 | 245.69 |
1196035200000 | 249.29 |
1196121600000 | 250.63 |
1196208000000 | 246.87 |
1196294400000 | 253.33 |
1196380800000 | 253.53 |
1196640000000 | 254.66 |
1196726400000 | 254.01 |
1196812800000 | 253.29 |
1196899200000 | 255.72 |
1196985600000 | 257.33 |
1197244800000 | 256.54 |
1197331200000 | 258.38 |
1197417600000 | 255.92 |
1197504000000 | 250.22 |
1197590400000 | 246.03 |
1197849600000 | 241.28 |
1197936000000 | 241.37 |
1198022400000 | 238.68 |
1198108800000 | 239 |
1198195200000 | 239.45 |
1198454400000 | 238.46 |
1198540800000 | 242.83 |
1198627200000 | 245.37 |
1198713600000 | 244.93 |
1198800000000 | 243.48 |
1199059200000 | 246.53 |
1199232000000 | 250.28 |
1199318400000 | 250.83 |
1199404800000 | 242.6 |
1199664000000 | 238.65 |
1199750400000 | 237.55 |
1199836800000 | 241.08 |
1199923200000 | 237.34 |
1200009600000 | 233.96 |
1200268800000 | 236.15 |
1200355200000 | 233.72 |
1200441600000 | 225.87 |
1200528000000 | 230.78 |
1200614400000 | 233.54 |
1200873600000 | 228.22 |
1200960000000 | 213.48 |
1201046400000 | 220.12 |
1201132800000 | 224.33 |
1201219200000 | 233.37 |
1201478400000 | 226.43 |
1201564800000 | 231.97 |
1201651200000 | 229.23 |
1201737600000 | 236.47 |
1201824000000 | 235.74 |
1202083200000 | 239.09 |
1202169600000 | 237.77 |
1202256000000 | 227.77 |
1202342400000 | 228.81 |
1202428800000 | 223.92 |
1202688000000 | 225.38 |
1202774400000 | 223.91 |
1202860800000 | 221.99 |
1202947200000 | 230.8 |
1203033600000 | 232.75 |
1203292800000 | 231.82 |
1203379200000 | 234.8 |
1203465600000 | 227.08 |
1203552000000 | 233.88 |
1203638400000 | 233.1 |
1203897600000 | 236.13 |
1203984000000 | 235.14 |
1204070400000 | 240.65 |
1204156800000 | 240.3 |
1204243200000 | 239.2 |
1204502400000 | 230.97 |
1204588800000 | 231.23 |
1204675200000 | 228.7 |
1204761600000 | 234.58 |
1204848000000 | 228.01 |
1205107200000 | 225.19 |
1205193600000 | 224.55 |
1205280000000 | 228.79 |
1205366400000 | 226.58 |
1205452800000 | 222.96 |
1205712000000 | 222.38 |
1205798400000 | 222.02 |
1205884800000 | 224.87 |
1205971200000 | 226.15 |
1206057600000 | 229.04 |
1206316800000 | 227.87 |
1206403200000 | 233.79 |
1206489600000 | 237.09 |
1206576000000 | 233.8 |
1206662400000 | 236.99 |
1206921600000 | 231.82 |
1207008000000 | 229.36 |
1207094400000 | 235.27 |
1207180800000 | 239.45 |
1207267200000 | 238.35 |
1207526400000 | 239.18 |
1207612800000 | 234.96 |
1207699200000 | 232.18 |
1207785600000 | 231.6 |
1207872000000 | 237.89 |
1208131200000 | 233.38 |
1208217600000 | 233.42 |
1208304000000 | 236.63 |
1208390400000 | 237.89 |
1208476800000 | 235.03 |
1208736000000 | 242.28 |
1208822400000 | 238.97 |
1208908800000 | 239.35 |
1208995200000 | 237.23 |
1209081600000 | 242.07 |
1209340800000 | 244.37 |
1209427200000 | 247.01 |
1209513600000 | 243.77 |
1209600000000 | 242.48 |
1209686400000 | 244.81 |
1209945600000 | 245.14 |
1210032000000 | 246.88 |
1210118400000 | 247.6 |
1210204800000 | 249.06 |
1210291200000 | 243.95 |
1210550400000 | 242.92 |
1210636800000 | 244.27 |
1210723200000 | 246.04 |
1210809600000 | 250.86 |
1210896000000 | 252.59 |
1211155200000 | 252.51 |
1211241600000 | 254.11 |
1211328000000 | 250.73 |
1211414400000 | 251.41 |
1211500800000 | 252.06 |
1211760000000 | 245.34 |
1211846400000 | 247.75 |
1211932800000 | 242.73 |
1212019200000 | 247.03 |
1212105600000 | 251.93 |
1212364800000 | 256.63 |
1212451200000 | 251.12 |
1212537600000 | 255.94 |
1212624000000 | 253.63 |
1212710400000 | 256.12 |
1212969600000 | 249.02 |
1213056000000 | 244.02 |
1213142400000 | 246.1 |
1213228800000 | 238.59 |
1213315200000 | 239.6 |
1213574400000 | 243.74 |
1213660800000 | 244.24 |
1213747200000 | 246.1 |
1213833600000 | 240.18 |
1213920000000 | 238.21 |
1214179200000 | 235.67 |
1214265600000 | 236.03 |
1214352000000 | 235.33 |
1214438400000 | 236.96 |
1214524800000 | 236.03 |
1214784000000 | 236.64 |
1214870400000 | 237.01 |
1214956800000 | 232.89 |
1215043200000 | 230.02 |
1215129600000 | 230.2 |
1215388800000 | 230.38 |
1215475200000 | 226.35 |
1215561600000 | 226.46 |
1215648000000 | 227.35 |
1215734400000 | 228.2 |
1215993600000 | 225.99 |
1216080000000 | 226.09 |
1216166400000 | 224.73 |
1216252800000 | 224.78 |
1216339200000 | 220.62 |
1216598400000 | 220.38 |
1216684800000 | 226.87 |
1216771200000 | 227.22 |
1216857600000 | 233.18 |
1216944000000 | 227.76 |
1217203200000 | 228.45 |
1217289600000 | 223.28 |
1217376000000 | 226.86 |
1217462400000 | 227.5 |
1217548800000 | 222.88 |
1217808000000 | 217.17 |
1217894400000 | 217.24 |
1217980800000 | 221.08 |
1218067200000 | 217.4 |
1218153600000 | 216.51 |
1218412800000 | 220.9 |
1218499200000 | 219.28 |
1218585600000 | 218.19 |
1218672000000 | 215.39 |
1218758400000 | 215.35 |
1219017600000 | 218.43 |
1219104000000 | 214.55 |
1219190400000 | 213.76 |
1219276800000 | 215.51 |
1219363200000 | 210.6 |
1219622400000 | 215.09 |
1219708800000 | 213.49 |
1219795200000 | 212.6 |
1219881600000 | 213.12 |
1219968000000 | 220.54 |
1220227200000 | 216.4 |
1220313600000 | 211.61 |
1220400000000 | 214.27 |
1220486400000 | 212.31 |
1220572800000 | 211 |
1220832000000 | 214.33 |
1220918400000 | 211.19 |
1221004800000 | 211.03 |
1221091200000 | 208.16 |
1221177600000 | 208.58 |
1221436800000 | 210.56 |
1221523200000 | 204.98 |
1221609600000 | 204.96 |
1221696000000 | 201.81 |
1221782400000 | 204.9 |
1222041600000 | 207.96 |
1222128000000 | 210.03 |
1222214400000 | 209.51 |
1222300800000 | 207.91 |
1222387200000 | 206.96 |
1222646400000 | 204.73 |
1222732800000 | 196 |
1222819200000 | 198.14 |
1222905600000 | 193.74 |
1222992000000 | 186.64 |
1223251200000 | 186.98 |
1223337600000 | 179.96 |
1223424000000 | 169.56 |
1223510400000 | 168.54 |
1223596800000 | 158.07 |
1223856000000 | 156.45 |
1223942400000 | 174.24 |
1224028800000 | 175.81 |
1224115200000 | 160.95 |
1224201600000 | 165.6 |
1224460800000 | 171.82 |
1224547200000 | 177.89 |
1224633600000 | 168.61 |
1224720000000 | 167.47 |
1224806400000 | 162.18 |
1225065600000 | 149.73 |
1225152000000 | 156.4 |
1225238400000 | 162.59 |
1225324800000 | 176.25 |
1225411200000 | 166.99 |
1225670400000 | 165.99 |
1225756800000 | 173.41 |
1225843200000 | 183.3 |
1225929600000 | 174 |
1226016000000 | 167.27 |
1226275200000 | 175.13 |
1226361600000 | 172.05 |
1226448000000 | 173.13 |
1226534400000 | 165.86 |
1226620800000 | 166.56 |
1226880000000 | 167.66 |
1226966400000 | 164.38 |
1227052800000 | 164.56 |
1227139200000 | 159.46 |
1227225600000 | 162.96 |
1227484800000 | 160.52 |
1227571200000 | 167.41 |
1227657600000 | 165.65 |
1227744000000 | 166.53 |
1227830400000 | 168.36 |
1228089600000 | 168.98 |
1228176000000 | 161.26 |
1228262400000 | 164.51 |
1228348800000 | 163.58 |
1228435200000 | 164.54 |
1228694400000 | 168.46 |
1228780800000 | 170.57 |
1228867200000 | 173.69 |
1228953600000 | 178.84 |
1229040000000 | 171.83 |
1229299200000 | 180.85 |
1229385600000 | 177.36 |
1229472000000 | 182.69 |
1229558400000 | 179.73 |
1229644800000 | 177.34 |
1229904000000 | 178.73 |
1229990400000 | 178.36 |
1230076800000 | 173.38 |
1230163200000 | 175.94 |
1230249600000 | 178.91 |
1230508800000 | 182.46 |
1230595200000 | 183.96 |
1230681600000 | 182.99 |
1230854400000 | 183.64 |
1231113600000 | 183.51 |
1231200000000 | 183.01 |
1231286400000 | 192.84 |
1231372800000 | 189.06 |
1231459200000 | 189.18 |
1231718400000 | 191.3 |
1231804800000 | 179.82 |
1231891200000 | 183.86 |
1231977600000 | 175.84 |
1232064000000 | 179.67 |
1232323200000 | 180.48 |
1232409600000 | 177.88 |
1232496000000 | 178.02 |
1232582400000 | 177.05 |
1232668800000 | 170.4 |
1232928000000 | 168.75 |
1233014400000 | 178.9 |
1233100800000 | 177.81 |
1233187200000 | 180.72 |
1233273600000 | 174.43 |
1233532800000 | 170.96 |
1233619200000 | 172.1 |
1233705600000 | 177.27 |
1233792000000 | 175.34 |
1233878400000 | 174.13 |
1234137600000 | 171.38 |
1234224000000 | 171.37 |
1234310400000 | 173.07 |
1234396800000 | 167.84 |
1234483200000 | 166.73 |
1234742400000 | 167.48 |
1234828800000 | 163.44 |
1234915200000 | 160.35 |
1235001600000 | 160.6 |
1235088000000 | 158 |
1235347200000 | 156.2 |
1235433600000 | 151.55 |
1235520000000 | 155.33 |
1235606400000 | 152.64 |
1235692800000 | 155.83 |
1235952000000 | 151.37 |
1236038400000 | 148.99 |
1236124800000 | 149.67 |
1236211200000 | 154.55 |
1236297600000 | 150.41 |
1236556800000 | 147.84 |
1236643200000 | 146.53 |
1236729600000 | 152.64 |
1236816000000 | 147.72 |
1236902400000 | 153.2 |
1237161600000 | 157.38 |
1237248000000 | 160.33 |
1237334400000 | 162.26 |
1237420800000 | 168.49 |
1237507200000 | 164.4 |
1237766400000 | 168.8 |
1237852800000 | 173.14 |
1237939200000 | 173.5 |
1238025600000 | 175.83 |
1238112000000 | 177.72 |
1238371200000 | 170.64 |
1238457600000 | 164.49 |
1238544000000 | 170 |
1238630400000 | 177.36 |
1238716800000 | 178.96 |
1238976000000 | 178.04 |
1239062400000 | 178.76 |
1239148800000 | 174.75 |
1239235200000 | 181.42 |
1239321600000 | 184.61 |
1239580800000 | 186.11 |
1239667200000 | 186.32 |
1239753600000 | 183.04 |
1239840000000 | 182.63 |
1239926400000 | 188.24 |
1240185600000 | 191.8 |
1240272000000 | 186.98 |
1240358400000 | 187.98 |
1240444800000 | 190.4 |
1240531200000 | 189.12 |
1240790400000 | 191.12 |
1240876800000 | 184.29 |
1240963200000 | 183.56 |
1241049600000 | 186.93 |
1241136000000 | 188.46 |
1241395200000 | 188.37 |
1241481600000 | 189.37 |
1241568000000 | 189.66 |
1241654400000 | 198.46 |
1241740800000 | 199.47 |
1242000000000 | 202.36 |
1242086400000 | 201.03 |
1242172800000 | 202.3 |
1242259200000 | 196.05 |
1242345600000 | 202.09 |
1242604800000 | 196.13 |
1242691200000 | 199.95 |
1242777600000 | 204.09 |
1242864000000 | 204.79 |
1242950400000 | 203.27 |
1243209600000 | 203.55 |
1243296000000 | 203.82 |
1243382400000 | 204.9 |
1243468800000 | 203.19 |
1243555200000 | 207.53 |
1243814400000 | 208.51 |
1243900800000 | 210.62 |
1243987200000 | 212.07 |
1244073600000 | 209.42 |
1244160000000 | 207.5 |
1244419200000 | 208.6 |
1244505600000 | 208.85 |
1244592000000 | 211.94 |
1244678400000 | 213.66 |
1244764800000 | 214.95 |
1245024000000 | 214.2 |
1245110400000 | 208.7 |
1245196800000 | 213.52 |
1245283200000 | 208.58 |
1245369600000 | 209.28 |
1245628800000 | 211.86 |
1245715200000 | 208.81 |
1245801600000 | 208.85 |
1245888000000 | 210.37 |
1245974400000 | 214.81 |
1246233600000 | 211.96 |
1246320000000 | 213.92 |
1246406400000 | 212.78 |
1246492800000 | 213.75 |
1246579200000 | 212.01 |
1246838400000 | 213.13 |
1246924800000 | 212.77 |
1247011200000 | 210.54 |
1247097600000 | 210.29 |
1247184000000 | 211.82 |
1247443200000 | 206.32 |
1247529600000 | 208.34 |
1247616000000 | 206.2 |
1247702400000 | 208.19 |
1247788800000 | 208.59 |
1248048000000 | 207.56 |
1248134400000 | 215.22 |
1248220800000 | 216.5 |
1248307200000 | 213.96 |
1248393600000 | 216.73 |
1248652800000 | 216.36 |
1248739200000 | 219.08 |
1248825600000 | 218.01 |
1248912000000 | 217.53 |
1248998400000 | 221.65 |
1249257600000 | 222.22 |
1249344000000 | 223.04 |
1249430400000 | 221.92 |
1249516800000 | 221.88 |
1249603200000 | 217.39 |
1249862400000 | 219.7 |
1249948800000 | 224.41 |
1250035200000 | 220.55 |
1250121600000 | 224.22 |
1250208000000 | 227.45 |
1250467200000 | 222.4 |
1250553600000 | 221.78 |
1250640000000 | 222.64 |
1250726400000 | 224.63 |
1250812800000 | 221.9 |
1251072000000 | 226.61 |
1251158400000 | 226.81 |
1251244800000 | 229.5 |
1251331200000 | 228.59 |
1251417600000 | 229.82 |
1251676800000 | 230.92 |
1251763200000 | 230.55 |
1251849600000 | 227.75 |
1251936000000 | 226.94 |
1252022400000 | 224.19 |
1252281600000 | 225.68 |
1252368000000 | 228.23 |
1252454400000 | 228.23 |
1252540800000 | 232.19 |
1252627200000 | 233.45 |
1252886400000 | 229.68 |
1252972800000 | 227.96 |
1253059200000 | 228.09 |
1253145600000 | 230.69 |
1253232000000 | 229.98 |
1253491200000 | 227.7 |
1253577600000 | 230.42 |
1253664000000 | 229.82 |
1253750400000 | 233.74 |
1253836800000 | 232.45 |
1254096000000 | 229.55 |
1254182400000 | 227.48 |
1254268800000 | 231.13 |
1254355200000 | 228.01 |
1254441600000 | 223.75 |
1254700800000 | 220.55 |
1254787200000 | 222.5 |
1254873600000 | 224.85 |
1254960000000 | 226.71 |
1255046400000 | 226.43 |
1255305600000 | 225.69 |
1255392000000 | 226.89 |
1255478400000 | 226.52 |
1255564800000 | 226.81 |
1255651200000 | 225.44 |
1255910400000 | 226.81 |
1255996800000 | 227.88 |
1256083200000 | 226.84 |
1256169600000 | 224.45 |
1256256000000 | 222.41 |
1256515200000 | 224.22 |
1256601600000 | 220.2 |
1256688000000 | 221.26 |
1256774400000 | 218.01 |
1256860800000 | 223.02 |
1257120000000 | 220.06 |
1257206400000 | 220.46 |
1257292800000 | 219.26 |
1257379200000 | 218.28 |
1257465600000 | 219.77 |
1257724800000 | 219.14 |
1257811200000 | 219.44 |
1257897600000 | 218.8 |
1257984000000 | 215.39 |
1258070400000 | 217.17 |
1258329600000 | 217.1 |
1258416000000 | 215.93 |
1258502400000 | 215.1 |
1258588800000 | 214.06 |
1258675200000 | 213.81 |
1258934400000 | 213.79 |
1259020800000 | 213.01 |
1259107200000 | 216.11 |
1259193600000 | 218.09 |
1259280000000 | 213.26 |
1259539200000 | 221.03 |
1259625600000 | 224.24 |
1259712000000 | 222.95 |
1259798400000 | 227.85 |
1259884800000 | 223.4 |
1260144000000 | 226.27 |
1260230400000 | 229.13 |
1260316800000 | 227.87 |
1260403200000 | 224.07 |
1260489600000 | 224.4 |
1260748800000 | 226.39 |
1260835200000 | 222.99 |
1260921600000 | 225.68 |
1261008000000 | 223.82 |
1261094400000 | 221.91 |
1261353600000 | 221.05 |
1261440000000 | 221.08 |
1261526400000 | 221.95 |
1261612800000 | 223.32 |
1261699200000 | 223.33 |
1261958400000 | 224.62 |
1262044800000 | 224.49 |
1262131200000 | 220.28 |
1262217600000 | 219.3 |
1262563200000 | 222.89 |
1262649600000 | 225.86 |
1262736000000 | 225.69 |
1262822400000 | 224.62 |
1262908800000 | 227.13 |
1263168000000 | 229.65 |
1263254400000 | 234.8 |
1263340800000 | 232.2 |
1263427200000 | 234.92 |
1263513600000 | 237.12 |
1263772800000 | 235.64 |
1263859200000 | 233.72 |
1263945600000 | 232.88 |
1264032000000 | 234.6 |
1264118400000 | 233.89 |
1264377600000 | 232.31 |
1264464000000 | 230.25 |
1264550400000 | 228.66 |
1264636800000 | 229.06 |
1264723200000 | 224.72 |
1264982400000 | 224.23 |
1265068800000 | 228.2 |
1265155200000 | 228.49 |
1265241600000 | 230.14 |
1265328000000 | 228.04 |
1265587200000 | 226.47 |
1265673600000 | 224.82 |
1265760000000 | 223.98 |
1265846400000 | 224.13 |
1265932800000 | 225.84 |
1266192000000 | 223.98 |
1266278400000 | 223.73 |
1266364800000 | 226.24 |
1266451200000 | 226.19 |
1266537600000 | 220.04 |
1266796800000 | 226.72 |
1266883200000 | 228.19 |
1266969600000 | 226.44 |
1267056000000 | 228.49 |
1267142400000 | 229.56 |
1267401600000 | 229.3 |
1267488000000 | 231.03 |
1267574400000 | 232.76 |
1267660800000 | 230 |
1267747200000 | 229.21 |
1268006400000 | 233.05 |
1268092800000 | 233.86 |
1268179200000 | 230.99 |
1268265600000 | 233.13 |
1268352000000 | 234.07 |
1268611200000 | 235.05 |
1268697600000 | 234.99 |
1268784000000 | 237.15 |
1268870400000 | 236.05 |
1268956800000 | 237.74 |
1269216000000 | 238.99 |
1269302400000 | 237.69 |
1269388800000 | 234.26 |
1269475200000 | 231.7 |
1269561600000 | 235.48 |
1269820800000 | 236.82 |
1269907200000 | 239.55 |
1269993600000 | 238.85 |
1270080000000 | 239.28 |
1270166400000 | 238.7 |
1270425600000 | 240.17 |
1270512000000 | 240.45 |
1270598400000 | 242.57 |
1270684800000 | 241.75 |
1270771200000 | 241.71 |
1271030400000 | 243.79 |
1271116800000 | 242.49 |
1271203200000 | 242.13 |
1271289600000 | 244.33 |
1271376000000 | 244.42 |
1271635200000 | 240.36 |
1271721600000 | 238.56 |
1271808000000 | 241.88 |
1271894400000 | 240.73 |
1271980800000 | 238.61 |
1272240000000 | 242.68 |
1272326400000 | 243.68 |
1272412800000 | 237.51 |
1272499200000 | 237.12 |
1272585600000 | 240.6 |
1272844800000 | 239.32 |
1272931200000 | 239.31 |
1273017600000 | 239.67 |
1273104000000 | 235.63 |
1273190400000 | 235.67 |
1273449600000 | 232.91 |
1273536000000 | 232.32 |
1273622400000 | 231.96 |
1273708800000 | 236.04 |
1273795200000 | 235.2 |
1274054400000 | 230.3 |
1274140800000 | 228.73 |
1274227200000 | 230.45 |
1274313600000 | 233.04 |
1274400000000 | 226.83 |
1274659200000 | 225.04 |
1274745600000 | 222.41 |
1274832000000 | 219.88 |
1274918400000 | 221.19 |
1275004800000 | 222.95 |
1275264000000 | 224.02 |
1275350400000 | 223.55 |
1275436800000 | 218.94 |
1275523200000 | 222.84 |
1275609600000 | 223.6 |
1275868800000 | 217.32 |
1275955200000 | 219.05 |
1276041600000 | 216.33 |
1276128000000 | 218.46 |
1276214400000 | 219.41 |
1276473600000 | 221.85 |
1276560000000 | 223.11 |
1276646400000 | 225.83 |
1276732800000 | 226.6 |
1276819200000 | 226.42 |
1277078400000 | 229.85 |
1277164800000 | 229.2 |
1277251200000 | 226.99 |
1277337600000 | 228.79 |
1277424000000 | 226.21 |
1277683200000 | 225.13 |
1277769600000 | 224.88 |
1277856000000 | 221.71 |
1277942400000 | 222.32 |
1278028800000 | 221.38 |
1278288000000 | 221.93 |
1278374400000 | 226.25 |
1278460800000 | 224.87 |
1278547200000 | 229.97 |
1278633600000 | 229.04 |
1278892800000 | 227.2 |
1278979200000 | 227.77 |
1279065600000 | 232.63 |
1279152000000 | 232.36 |
1279238400000 | 229.44 |
1279497600000 | 226.32 |
1279584000000 | 223.65 |
1279670400000 | 222.42 |
1279756800000 | 221.7 |
1279843200000 | 224.88 |
1280102400000 | 226.14 |
1280188800000 | 224.45 |
1280275200000 | 230.18 |
1280361600000 | 229.92 |
1280448000000 | 227.69 |
1280707200000 | 228.51 |
1280793600000 | 232.74 |
1280880000000 | 228.13 |
1280966400000 | 232.3 |
1281052800000 | 235.36 |
1281312000000 | 232.84 |
1281398400000 | 231.88 |
1281484800000 | 227.87 |
1281571200000 | 224.55 |
1281657600000 | 224.62 |
1281916800000 | 226.64 |
1282003200000 | 225.35 |
1282089600000 | 227.89 |
1282176000000 | 230.46 |
1282262400000 | 224.44 |
1282521600000 | 224.86 |
1282608000000 | 226.13 |
1282694400000 | 222.04 |
1282780800000 | 223.14 |
1282867200000 | 224.72 |
1283126400000 | 228.08 |
1283212800000 | 223.41 |
1283299200000 | 223.74 |
1283385600000 | 226.91 |
1283472000000 | 227.99 |
1283731200000 | 232.51 |
1283817600000 | 232.45 |
1283904000000 | 228.12 |
1283990400000 | 230.39 |
1284076800000 | 230.74 |
1284336000000 | 232.94 |
1284422400000 | 234.17 |
1284508800000 | 230.52 |
1284595200000 | 229.19 |
1284681600000 | 230.88 |
1284940800000 | 231.16 |
1285027200000 | 231.55 |
1285113600000 | 233.13 |
1285200000000 | 233.64 |
1285286400000 | 231.64 |
1285545600000 | 234.66 |
1285632000000 | 234.89 |
1285718400000 | 237.14 |
1285804800000 | 232.65 |
1285891200000 | 233.3 |
1286150400000 | 231.01 |
1286236800000 | 234.68 |
1286323200000 | 238.76 |
1286409600000 | 240.88 |
1286496000000 | 240.6 |
1286755200000 | 239.94 |
1286841600000 | 236.21 |
1286928000000 | 236.16 |
1287014400000 | 241.15 |
1287100800000 | 238.37 |
1287360000000 | 240.43 |
1287446400000 | 239.54 |
1287532800000 | 239.12 |
1287619200000 | 237.2 |
1287705600000 | 237.73 |
1287964800000 | 239.23 |
1288051200000 | 236.2 |
1288137600000 | 234.97 |
1288224000000 | 235.83 |
1288310400000 | 236.74 |
1288569600000 | 234.2 |
1288656000000 | 233.8 |
1288742400000 | 232.06 |
1288828800000 | 238.09 |
1288915200000 | 240.98 |
1289174400000 | 242.82 |
1289260800000 | 243.41 |
1289347200000 | 241.1 |
1289433600000 | 242.72 |
1289520000000 | 240.84 |
1289779200000 | 240.18 |
1289865600000 | 237.86 |
1289952000000 | 239.36 |
1290038400000 | 243.12 |
1290124800000 | 243.72 |
1290384000000 | 245.66 |
1290470400000 | 247.19 |
1290556800000 | 243.31 |
1290643200000 | 243.38 |
1290729600000 | 241.56 |
1290988800000 | 242.49 |
1291075200000 | 240.29 |
1291161600000 | 240.34 |
1291248000000 | 244.21 |
1291334400000 | 248.54 |
1291593600000 | 249.39 |
1291680000000 | 247.79 |
1291766400000 | 247.05 |
1291852800000 | 248.93 |
1291939200000 | 248.37 |
1292198400000 | 251.6 |
1292284800000 | 253.44 |
1292371200000 | 252.2 |
1292457600000 | 251.43 |
1292544000000 | 251.44 |
1292803200000 | 251.67 |
1292889600000 | 253.48 |
1292976000000 | 253.93 |
1293062400000 | 255.19 |
1293148800000 | 254.17 |
1293408000000 | 255.27 |
1293494400000 | 257.47 |
1293580800000 | 259.5 |
1293667200000 | 257.9 |
1293753600000 | 259.93 |
1294012800000 | 258.05 |
1294099200000 | 261.01 |
1294185600000 | 257.14 |
1294272000000 | 260.87 |
1294358400000 | 261.93 |
1294617600000 | 262.74 |
1294704000000 | 261.06 |
1294790400000 | 261.6 |
1294876800000 | 265.34 |
1294963200000 | 263.08 |
1295222400000 | 263.08 |
1295308800000 | 263.78 |
1295395200000 | 267.5 |
1295481600000 | 262.24 |
1295568000000 | 259.26 |
1295827200000 | 261.72 |
1295913600000 | 265.38 |
1296000000000 | 263.7 |
1296086400000 | 263.42 |
1296172800000 | 262.51 |
1296432000000 | 261.33 |
1296518400000 | 263.57 |
1296604800000 | 267.75 |
1296691200000 | 266.46 |
1296777600000 | 268.25 |
1297036800000 | 268.69 |
1297123200000 | 270.77 |
1297209600000 | 268.77 |
1297296000000 | 267.28 |
1297382400000 | 266.63 |
1297641600000 | 269.52 |
1297728000000 | 269.33 |
1297814400000 | 269.88 |
1297900800000 | 273.52 |
1297987200000 | 273.5 |
1298246400000 | 274.13 |
1298332800000 | 270.28 |
1298419200000 | 269.01 |
1298505600000 | 267.91 |
1298592000000 | 270.29 |
1298851200000 | 271.97 |
1298937600000 | 275.14 |
1299024000000 | 270.58 |
1299110400000 | 270.11 |
1299196800000 | 271.84 |
1299456000000 | 269.22 |
1299542400000 | 266.26 |
1299628800000 | 267.51 |
1299715200000 | 262.72 |
1299801600000 | 262.06 |
1300060800000 | 242.83 |
1300147200000 | 219.51 |
1300233600000 | 237.02 |
1300320000000 | 240.42 |
1300406400000 | 239.25 |
1300665600000 | 239.28 |
1300752000000 | 250.99 |
1300838400000 | 249.04 |
1300924800000 | 248.08 |
1301011200000 | 248.14 |
1301270400000 | 247.02 |
1301356800000 | 245.74 |
1301443200000 | 248.68 |
1301529600000 | 250.42 |
1301616000000 | 244.03 |
1301875200000 | 244.11 |
1301961600000 | 238.71 |
1302048000000 | 233.92 |
1302134400000 | 235.18 |
1302220800000 | 238.81 |
1302480000000 | 239.79 |
1302566400000 | 238.39 |
1302652800000 | 238.66 |
1302739200000 | 241.69 |
1302825600000 | 240.09 |
1303084800000 | 241.95 |
1303171200000 | 238.68 |
1303257600000 | 241.57 |
1303344000000 | 245.41 |
1303430400000 | 245.41 |
1303689600000 | 245.24 |
1303776000000 | 243.35 |
1303862400000 | 242.3 |
1303948800000 | 249.84 |
1304035200000 | 250.82 |
1304294400000 | 254.64 |
1304380800000 | 255.37 |
1304467200000 | 255.96 |
1304553600000 | 258.11 |
1304640000000 | 253.39 |
1304899200000 | 252.04 |
1304985600000 | 253.47 |
1305072000000 | 252.73 |
1305158400000 | 251.8 |
1305244800000 | 248.58 |
1305504000000 | 245.13 |
1305590400000 | 242.79 |
1305676800000 | 246.01 |
1305763200000 | 242.98 |
1305849600000 | 242.09 |
1306108800000 | 239.47 |
1306195200000 | 238.57 |
1306281600000 | 238.88 |
1306368000000 | 243.55 |
1306454400000 | 244.01 |
1306713600000 | 243.99 |
1306800000000 | 247.47 |
1306886400000 | 248.83 |
1306972800000 | 244.86 |
1307059200000 | 242.73 |
1307318400000 | 241.61 |
1307404800000 | 243.15 |
1307491200000 | 244.92 |
1307577600000 | 244.03 |
1307664000000 | 245.15 |
1307923200000 | 243.66 |
1308009600000 | 246.14 |
1308096000000 | 246.22 |
1308182400000 | 242.43 |
1308268800000 | 242.38 |
1308528000000 | 243.02 |
1308614400000 | 245.98 |
1308700800000 | 250.2 |
1308787200000 | 247.16 |
1308873600000 | 249.85 |
1309132800000 | 246.24 |
1309219200000 | 248.14 |
1309305600000 | 251.77 |
1309392000000 | 254.28 |
1309478400000 | 254.88 |
1309737600000 | 258.09 |
1309824000000 | 258.05 |
1309910400000 | 260.85 |
1309996800000 | 258.99 |
1310083200000 | 261.94 |
1310342400000 | 262.07 |
1310428800000 | 261.59 |
1310515200000 | 264.18 |
1310601600000 | 262.67 |
1310688000000 | 264.05 |
1310947200000 | 263.87 |
1311033600000 | 263.33 |
1311120000000 | 265.26 |
1311206400000 | 266.57 |
1311292800000 | 269.09 |
1311552000000 | 267.47 |
1311638400000 | 269.43 |
1311724800000 | 267.15 |
1311811200000 | 264.25 |
1311897600000 | 264.38 |
1312156800000 | 269.74 |
1312243200000 | 265.88 |
1312329600000 | 261.39 |
1312416000000 | 254.13 |
1312502400000 | 248.13 |
1312761600000 | 245.04 |
1312848000000 | 242.2 |
1312934400000 | 247.97 |
1313020800000 | 245.77 |
1313107200000 | 244.97 |
1313366400000 | 247.5 |
1313452800000 | 247.76 |
1313539200000 | 247.74 |
1313625600000 | 245.02 |
1313712000000 | 241.04 |
1313971200000 | 236.72 |
1314057600000 | 239.64 |
1314144000000 | 236.47 |
1314230400000 | 236.91 |
1314316800000 | 240.32 |
1314576000000 | 240.79 |
1314662400000 | 244.33 |
1314748800000 | 246.2 |
1314835200000 | 246.52 |
1314921600000 | 244.89 |
1315180800000 | 240.2 |
1315267200000 | 235.64 |
1315353600000 | 238.62 |
1315440000000 | 240.22 |
1315526400000 | 238.7 |
1315785600000 | 236.81 |
1315872000000 | 240.1 |
1315958400000 | 238.14 |
1316044800000 | 241.77 |
1316131200000 | 245.97 |
1316390400000 | 247.48 |
1316476800000 | 243.09 |
1316563200000 | 244.11 |
1316649600000 | 241.22 |
1316736000000 | 241.38 |
1316995200000 | 235.91 |
1317081600000 | 241.19 |
1317168000000 | 246.46 |
1317254400000 | 247.48 |
1317340800000 | 246.41 |
1317600000000 | 243.09 |
1317686400000 | 239.07 |
1317772800000 | 235.14 |
1317859200000 | 239.52 |
1317945600000 | 240.52 |
1318204800000 | 240.61 |
1318291200000 | 244.67 |
1318377600000 | 242.33 |
1318464000000 | 244.9 |
1318550400000 | 240.13 |
1318809600000 | 246 |
1318896000000 | 242.72 |
1318982400000 | 243.04 |
1319068800000 | 241.6 |
1319155200000 | 243.15 |
1319414400000 | 246.57 |
1319500800000 | 244.93 |
1319587200000 | 243.7 |
1319673600000 | 248.9 |
1319760000000 | 251.23 |
1320019200000 | 242.18 |
1320105600000 | 238.49 |
1320192000000 | 234.59 |
1320278400000 | 234.78 |
1320364800000 | 238 |
1320624000000 | 238.06 |
1320710400000 | 235.52 |
1320796800000 | 239.34 |
1320883200000 | 234.55 |
1320969600000 | 235.27 |
1321228800000 | 237.59 |
1321315200000 | 235.65 |
1321401600000 | 233.35 |
1321488000000 | 234.27 |
1321574400000 | 232.49 |
1321833600000 | 231.63 |
1321920000000 | 231.69 |
1322006400000 | 230.45 |
1322092800000 | 227.64 |
1322179200000 | 225.85 |
1322438400000 | 226.77 |
1322524800000 | 232.13 |
1322611200000 | 232.54 |
1322697600000 | 235.53 |
1322784000000 | 236.47 |
1323043200000 | 238.34 |
1323129600000 | 235.04 |
1323216000000 | 239.17 |
1323302400000 | 238.35 |
1323388800000 | 236.33 |
1323648000000 | 238.87 |
1323734400000 | 236.97 |
1323820800000 | 235.1 |
1323907200000 | 232.12 |
1323993600000 | 232.37 |
1324252800000 | 229.31 |
1324339200000 | 230.76 |
1324425600000 | 232.7 |
1324512000000 | 231.43 |
1324598400000 | 231.4 |
1324857600000 | 231.4 |
1324944000000 | 232.67 |
1325030400000 | 231.73 |
1325116800000 | 232.63 |
1325203200000 | 237.24 |
1325462400000 | 237.24 |
1325548800000 | 237.83 |
1325635200000 | 241.62 |
1325721600000 | 238.38 |
1325808000000 | 235.72 |
1326067200000 | 236.54 |
1326153600000 | 236.98 |
1326240000000 | 237.36 |
1326326400000 | 235.73 |
1326412800000 | 237.63 |
1326672000000 | 235.49 |
1326758400000 | 237.02 |
1326844800000 | 238.51 |
1326931200000 | 239.35 |
1327017600000 | 243.44 |
1327276800000 | 244.08 |
1327363200000 | 241.78 |
1327449600000 | 243.33 |
1327536000000 | 245.67 |
1327622400000 | 246.77 |
1327881600000 | 246.37 |
1327968000000 | 245.96 |
1328054400000 | 247.4 |
1328140800000 | 248.35 |
1328227200000 | 245.9 |
1328486400000 | 248.52 |
1328572800000 | 248.43 |
1328659200000 | 250.78 |
1328745600000 | 249.5 |
1328832000000 | 247.49 |
1329091200000 | 248.74 |
1329177600000 | 246.9 |
1329264000000 | 251.72 |
1329350400000 | 249.39 |
1329436800000 | 250.96 |
1329696000000 | 253.44 |
1329782400000 | 251.9 |
1329868800000 | 253.43 |
1329955200000 | 255.16 |
1330041600000 | 254.62 |
1330300800000 | 255.68 |
1330387200000 | 256.23 |
1330473600000 | 253.97 |
1330560000000 | 252.7 |
1330646400000 | 253.59 |
1330905600000 | 252.42 |
1330992000000 | 252.89 |
1331078400000 | 251.54 |
1331164800000 | 253.27 |
1331251200000 | 254.04 |
1331510400000 | 253.67 |
1331596800000 | 251.71 |
1331683200000 | 251.49 |
1331769600000 | 254.53 |
1331856000000 | 255.35 |
1332115200000 | 255.65 |
1332201600000 | 254.65 |
1332288000000 | 252.05 |
1332374400000 | 256.33 |
1332460800000 | 254.2 |
1332720000000 | 252.6 |
1332806400000 | 257.3 |
1332892800000 | 258.3 |
1332979200000 | 258.57 |
1333065600000 | 257.79 |
1333324800000 | 258.38 |
1333411200000 | 256.53 |
1333497600000 | 251.06 |
1333584000000 | 250.6 |
1333670400000 | 250.6 |
1333929600000 | 250.75 |
1334016000000 | 249.21 |
1334102400000 | 246.52 |
1334188800000 | 248.27 |
1334275200000 | 248.74 |
1334534400000 | 247.61 |
1334620800000 | 246.34 |
1334707200000 | 249.53 |
1334793600000 | 247.08 |
1334880000000 | 246.26 |
1335139200000 | 247.23 |
1335225600000 | 245.43 |
1335312000000 | 245.97 |
1335398400000 | 248.55 |
1335484800000 | 247.72 |
1335744000000 | 249.6 |
1335830400000 | 244.44 |
1335916800000 | 245.44 |
1336003200000 | 244.83 |
1336089600000 | 246.36 |
1336348800000 | 239.93 |
1336435200000 | 242.11 |
1336521600000 | 239.58 |
1336608000000 | 238.44 |
1336694400000 | 236.58 |
1336953600000 | 235.95 |
1337040000000 | 232.4 |
1337126400000 | 228.69 |
1337212800000 | 233.88 |
1337299200000 | 227.96 |
1337558400000 | 227.43 |
1337644800000 | 228.06 |
1337731200000 | 226.21 |
1337817600000 | 225.57 |
1337904000000 | 224.76 |
1338163200000 | 224.23 |
1338249600000 | 226.3 |
1338336000000 | 226.88 |
1338422400000 | 227.35 |
1338508800000 | 224.25 |
1338768000000 | 219.73 |
1338854400000 | 222.77 |
1338940800000 | 224.59 |
1339027200000 | 226.49 |
1339113600000 | 222.04 |
1339372800000 | 226.74 |
1339459200000 | 224.38 |
1339545600000 | 225.47 |
1339632000000 | 225.4 |
1339718400000 | 227.08 |
1339977600000 | 230.56 |
1340064000000 | 229.19 |
1340150400000 | 232.13 |
1340236800000 | 231.67 |
1340323200000 | 229.89 |
1340582400000 | 230.85 |
1340668800000 | 229.39 |
1340755200000 | 230.68 |
1340841600000 | 235.68 |
1340928000000 | 237.87 |
1341187200000 | 238.91 |
1341273600000 | 239.5 |
1341360000000 | 240.4 |
1341446400000 | 239.51 |
1341532800000 | 239.39 |
1341792000000 | 237.26 |
1341878400000 | 236.8 |
1341964800000 | 235.25 |
1342051200000 | 233.7 |
1342137600000 | 233.58 |
1342396800000 | 234.98 |
1342483200000 | 232.94 |
1342569600000 | 232.12 |
1342656000000 | 234.6 |
1342742400000 | 230.9 |
1343001600000 | 227.32 |
1343088000000 | 227.34 |
1343174400000 | 223.99 |
1343260800000 | 225.93 |
1343347200000 | 228.1 |
1343606400000 | 231.2 |
1343692800000 | 232.57 |
1343779200000 | 230.11 |
1343865600000 | 230.66 |
1343952000000 | 226.44 |
1344211200000 | 230.72 |
1344297600000 | 232.17 |
1344384000000 | 234.37 |
1344470400000 | 235.19 |
1344556800000 | 235.13 |
1344816000000 | 234.65 |
1344902400000 | 234.86 |
1344988800000 | 234.07 |
1345075200000 | 235.63 |
1345161600000 | 236.81 |
1345420800000 | 237.13 |
1345507200000 | 237.32 |
1345593600000 | 236.84 |
1345680000000 | 239.99 |
1345766400000 | 237.06 |
1346025600000 | 236.4 |
1346112000000 | 233.99 |
1346198400000 | 234.24 |
1346284800000 | 232.85 |
1346371200000 | 229.82 |
1346630400000 | 228.83 |
1346716800000 | 227.92 |
1346803200000 | 225.22 |
1346889600000 | 222.73 |
1346976000000 | 230.34 |
1347235200000 | 230.23 |
1347321600000 | 230.15 |
1347408000000 | 233.1 |
1347494400000 | 235 |
1347580800000 | 235.41 |
1347840000000 | 233.94 |
1347926400000 | 235.39 |
1348012800000 | 237.88 |
1348099200000 | 234.93 |
1348185600000 | 236.38 |
1348444800000 | 236.58 |
1348531200000 | 237.93 |
1348617600000 | 236.09 |
1348704000000 | 237.13 |
1348790400000 | 234.26 |
1349049600000 | 232.36 |
1349136000000 | 231.85 |
1349222400000 | 228.58 |
1349308800000 | 231.16 |
1349395200000 | 231.47 |
1349654400000 | 233.06 |
1349740800000 | 230.42 |
1349827200000 | 226.58 |
1349913600000 | 225.29 |
1350000000000 | 227.5 |
1350259200000 | 227.82 |
1350345600000 | 230.5 |
1350432000000 | 233.39 |
1350518400000 | 235.21 |
1350604800000 | 235.21 |
1350864000000 | 233.94 |
1350950400000 | 233.01 |
1351036800000 | 231.01 |
1351123200000 | 232.95 |
1351209600000 | 231.69 |
1351468800000 | 231.03 |
1351555200000 | 229.9 |
1351641600000 | 231.21 |
1351728000000 | 230.9 |
1351814400000 | 232.23 |
1352073600000 | 232.04 |
1352160000000 | 230.63 |
1352246400000 | 232.09 |
1352332800000 | 229.29 |
1352419200000 | 228.69 |
1352678400000 | 226.37 |
1352764800000 | 226.54 |
1352851200000 | 224.16 |
1352937600000 | 225.69 |
1353024000000 | 228.65 |
1353283200000 | 232.26 |
1353369600000 | 230.93 |
1353456000000 | 230.76 |
1353542400000 | 233.02 |
1353628800000 | 233.52 |
1353888000000 | 235.37 |
1353974400000 | 235.46 |
1354060800000 | 233.56 |
1354147200000 | 235.17 |
1354233600000 | 234.55 |
1354492800000 | 235.36 |
1354579200000 | 236.96 |
1354665600000 | 235.33 |
1354752000000 | 237.04 |
1354838400000 | 236.9 |
1355097600000 | 236.75 |
1355184000000 | 236.26 |
1355270400000 | 235.95 |
1355356800000 | 235.54 |
1355443200000 | 236.57 |
1355702400000 | 237.14 |
1355788800000 | 238.42 |
1355875200000 | 243.65 |
1355961600000 | 243.01 |
1356048000000 | 241.98 |
1356307200000 | 240.06 |
1356393600000 | 240.06 |
1356480000000 | 240.55 |
1356566400000 | 242.43 |
1356652800000 | 243.45 |
1356912000000 | 242.41 |
1357084800000 | 240.44 |
1357171200000 | 241.36 |
1357257600000 | 245.42 |
1357516800000 | 244.33 |
1357603200000 | 243.72 |
1357689600000 | 243.46 |
1357776000000 | 245.25 |
1357862400000 | 245.36 |
1358121600000 | 244.89 |
1358208000000 | 248.57 |
1358294400000 | 244.76 |
1358380800000 | 242.54 |
1358467200000 | 246.33 |
1358726400000 | 245.75 |
1358812800000 | 248.03 |
1358899200000 | 244.34 |
1358985600000 | 242.88 |
1359072000000 | 245.84 |
1359331200000 | 245.98 |
1359417600000 | 247.28 |
1359504000000 | 249.21 |
1359590400000 | 250.38 |
1359676800000 | 247.48 |
1359936000000 | 250.1 |
1360022400000 | 244.24 |
1360108800000 | 251 |
1360195200000 | 252.8 |
1360281600000 | 251.34 |
1360540800000 | 249.47 |
1360627200000 | 252.84 |
1360713600000 | 248.83 |
1360800000000 | 250.13 |
1360886400000 | 245.37 |
1361145600000 | 250.09 |
1361232000000 | 251.87 |
1361318400000 | 254.29 |
1361404800000 | 254.64 |
1361491200000 | 254.17 |
1361750400000 | 257.17 |
1361836800000 | 259.33 |
1361923200000 | 257.26 |
1362009600000 | 261.03 |
1362096000000 | 259.56 |
1362355200000 | 261.86 |
1362441600000 | 260.86 |
1362528000000 | 263.84 |
1362614400000 | 260.96 |
1362700800000 | 260.76 |
1362960000000 | 265.42 |
1363046400000 | 264.5 |
1363132800000 | 263.08 |
1363219200000 | 263.95 |
1363305600000 | 270.93 |
1363564800000 | 266.13 |
1363651200000 | 271.16 |
1363737600000 | 269.3 |
1363824000000 | 273.64 |
1363910400000 | 270.64 |
1364169600000 | 273.08 |
1364256000000 | 272.8 |
1364342400000 | 275.07 |
1364428800000 | 273.28 |
1364515200000 | 273.28 |
1364774400000 | 273.41 |
1364860800000 | 261.89 |
1364947200000 | 268.36 |
1365033600000 | 264.67 |
1365120000000 | 267.39 |
1365379200000 | 270.65 |
1365465600000 | 271.4 |
1365552000000 | 274.04 |
1365638400000 | 278.18 |
1365724800000 | 280.58 |
1365984000000 | 279.48 |
1366070400000 | 276.83 |
1366156800000 | 281.77 |
1366243200000 | 276.64 |
1366329600000 | 274.67 |
1366588800000 | 279.52 |
1366675200000 | 279.29 |
1366761600000 | 285.17 |
1366848000000 | 287.23 |
1366934400000 | 289.17 |
1367193600000 | 287.79 |
1367280000000 | 291.06 |
1367366400000 | 290.16 |
1367452800000 | 286.56 |
1367539200000 | 283.9 |
1367798400000 | 282.84 |
1367884800000 | 292.54 |
1367971200000 | 294.58 |
1368057600000 | 290.08 |
1368144000000 | 289.56 |
1368403200000 | 293.17 |
1368489600000 | 292.36 |
1368576000000 | 295.67 |
1368662400000 | 294.73 |
1368748800000 | 294.04 |
1369008000000 | 299.67 |
1369094400000 | 301.66 |
1369180800000 | 300.01 |
1369267200000 | 285.56 |
1369353600000 | 288.06 |
1369612800000 | 278.71 |
1369699200000 | 277.74 |
1369785600000 | 284.44 |
1369872000000 | 273.41 |
1369958400000 | 273.95 |
1370217600000 | 269.69 |
1370304000000 | 272.42 |
1370390400000 | 267.63 |
1370476800000 | 264.95 |
1370563200000 | 263.09 |
1370822400000 | 271.9 |
1370908800000 | 275.62 |
1370995200000 | 277.64 |
1371081600000 | 268.72 |
1371168000000 | 271.1 |
1371427200000 | 279.11 |
1371513600000 | 276.84 |
1371600000000 | 284.21 |
1371686400000 | 272.12 |
1371772800000 | 275.88 |
1372032000000 | 273.65 |
1372118400000 | 270.87 |
1372204800000 | 269.28 |
1372291200000 | 273 |
1372377600000 | 279.17 |
1372636800000 | 281.26 |
1372723200000 | 283.68 |
1372809600000 | 286.35 |
1372896000000 | 284.31 |
1372982400000 | 286.2 |
1373241600000 | 282.23 |
1373328000000 | 287.72 |
1373414400000 | 290.59 |
1373500800000 | 294.31 |
1373587200000 | 294.73 |
1373846400000 | 293.4 |
1373932800000 | 296.34 |
1374019200000 | 295.8 |
1374105600000 | 296.09 |
1374192000000 | 293.77 |
1374451200000 | 297.95 |
1374537600000 | 298.77 |
1374624000000 | 296.84 |
1374710400000 | 295.09 |
1374796800000 | 291.49 |
1375056000000 | 282.44 |
1375142400000 | 287.53 |
1375228800000 | 282.95 |
1375315200000 | 287.23 |
1375401600000 | 296.53 |
1375660800000 | 294.21 |
1375747200000 | 299.96 |
1375833600000 | 293.8 |
1375920000000 | 292.47 |
1376006400000 | 291.98 |
1376265600000 | 290.84 |
1376352000000 | 291.59 |
1376438400000 | 294.84 |
1376524800000 | 290.96 |
1376611200000 | 289.43 |
1376870400000 | 290 |
1376956800000 | 286.55 |
1377043200000 | 283.96 |
1377129600000 | 281.08 |
1377216000000 | 286.39 |
1377475200000 | 285.59 |
1377561600000 | 287.9 |
1377648000000 | 281.58 |
1377734400000 | 280.36 |
1377820800000 | 278.24 |
1378080000000 | 277.18 |
1378166400000 | 282.94 |
1378252800000 | 284.76 |
1378339200000 | 283.46 |
1378425600000 | 284.3 |
1378684800000 | 289.04 |
1378771200000 | 290.46 |
1378857600000 | 290.57 |
1378944000000 | 292.31 |
1379030400000 | 291.49 |
1379289600000 | 293.1 |
1379376000000 | 290.59 |
1379462400000 | 293.67 |
1379548800000 | 297.66 |
1379635200000 | 297.69 |
1379894400000 | 300.49 |
1379980800000 | 299.82 |
1380067200000 | 298.85 |
1380153600000 | 302.33 |
1380240000000 | 303.86 |
1380499200000 | 299.05 |
1380585600000 | 298.84 |
1380672000000 | 296.81 |
1380758400000 | 295.72 |
1380844800000 | 294.3 |
1381104000000 | 290.55 |
1381190400000 | 291.21 |
1381276800000 | 294.67 |
1381363200000 | 295.09 |
1381449600000 | 299.2 |
1381708800000 | 299.78 |
1381795200000 | 298.49 |
1381881600000 | 297.27 |
1381968000000 | 303.06 |
1382054400000 | 302.88 |
1382313600000 | 303.53 |
1382400000000 | 303.91 |
1382486400000 | 302.01 |
1382572800000 | 304.18 |
1382659200000 | 298.11 |
1382918400000 | 301.64 |
1383004800000 | 299.68 |
1383091200000 | 301.91 |
1383177600000 | 299.68 |
1383264000000 | 294.6 |
1383523200000 | 295.12 |
1383609600000 | 294.9 |
1383696000000 | 297.16 |
1383782400000 | 293.89 |
1383868800000 | 291.82 |
1384128000000 | 293.43 |
1384214400000 | 297.16 |
1384300800000 | 297.26 |
1384387200000 | 299 |
1384473600000 | 302.04 |
1384732800000 | 302.95 |
1384819200000 | 301.28 |
1384905600000 | 301.37 |
1384992000000 | 300.84 |
1385078400000 | 300.34 |
1385337600000 | 301.48 |
1385424000000 | 300.96 |
1385510400000 | 297.72 |
1385596800000 | 300.47 |
1385683200000 | 300.02 |
1385942400000 | 298.39 |
1386028800000 | 300.37 |
1386115200000 | 294.96 |
1386201600000 | 293.55 |
1386288000000 | 292.91 |
1386547200000 | 296.4 |
1386633600000 | 297.58 |
1386720000000 | 297.67 |
1386806400000 | 294.44 |
1386892800000 | 292.79 |
1387152000000 | 290.2 |
1387238400000 | 293.45 |
1387324800000 | 295.51 |
1387411200000 | 294.4 |
1387497600000 | 294.5 |
1387756800000 | 294.79 |
1387843200000 | 293.22 |
1387929600000 | 293.22 |
1388016000000 | 293.77 |
1388102400000 | 298.48 |
1388361600000 | 301.47 |
1388448000000 | 301.27 |
1388620800000 | 301.49 |
1388707200000 | 303.08 |
1388966400000 | 301.09 |
1389052800000 | 298.54 |
1389139200000 | 303.22 |
1389225600000 | 301.5 |
1389312000000 | 303.73 |
1389571200000 | 306.02 |
1389657600000 | 299.18 |
1389744000000 | 302.77 |
1389830400000 | 303.98 |
1389916800000 | 305.42 |
1390176000000 | 305.62 |
1390262400000 | 305.11 |
1390348800000 | 305.7 |
1390435200000 | 304.54 |
1390521600000 | 303.38 |
1390780800000 | 294.78 |
1390867200000 | 292.51 |
1390953600000 | 301.83 |
1391040000000 | 293.43 |
1391126400000 | 295.14 |
1391385600000 | 292.03 |
1391472000000 | 277.47 |
1391558400000 | 283.22 |
1391644800000 | 281.46 |
1391731200000 | 287.02 |
1391990400000 | 290.35 |
1392076800000 | 289.34 |
1392163200000 | 293 |
1392249600000 | 289.95 |
1392336000000 | 287.08 |
1392595200000 | 289.08 |
1392681600000 | 294.45 |
1392768000000 | 294.3 |
1392854400000 | 288.42 |
1392940800000 | 294.28 |
1393200000000 | 294.34 |
1393286400000 | 298.41 |
1393372800000 | 296.46 |
1393459200000 | 294.9 |
1393545600000 | 294.01 |
1393804800000 | 292.68 |
1393891200000 | 292.55 |
1393977600000 | 294.13 |
1394064000000 | 294.73 |
1394150400000 | 296.28 |
1394409600000 | 294.43 |
1394496000000 | 296.37 |
1394582400000 | 291.4 |
1394668800000 | 292.75 |
1394755200000 | 285.43 |
1395014400000 | 282.17 |
1395100800000 | 285.99 |
1395187200000 | 284.74 |
1395273600000 | 278.01 |
1395360000000 | 278.06 |
1395619200000 | 281.76 |
1395705600000 | 281.65 |
1395792000000 | 283.41 |
1395878400000 | 287.65 |
1395964800000 | 287.66 |
1396224000000 | 291.45 |
1396310400000 | 289.43 |
1396396800000 | 290.3 |
1396483200000 | 290.73 |
1396569600000 | 291.56 |
1396828800000 | 289.09 |
1396915200000 | 287.61 |
1397001600000 | 282.92 |
1397088000000 | 283.98 |
1397174400000 | 280.79 |
1397433600000 | 280.07 |
1397520000000 | 281.56 |
1397606400000 | 286.71 |
1397692800000 | 287.09 |
1397779200000 | 287.09 |
1398038400000 | 286.44 |
1398124800000 | 285.42 |
1398211200000 | 288.59 |
1398297600000 | 287.64 |
1398384000000 | 290.04 |
1398643200000 | 286.9 |
1398729600000 | 287.01 |
1398816000000 | 288.45 |
1398902400000 | 292.02 |
1398988800000 | 290.95 |
1399248000000 | 291.32 |
1399334400000 | 292.93 |
1399420800000 | 285.38 |
1399507200000 | 287.89 |
1399593600000 | 288.85 |
1399852800000 | 285.85 |
1399939200000 | 289.91 |
1400025600000 | 292.67 |
1400112000000 | 292.92 |
1400198400000 | 289.02 |
1400457600000 | 288.44 |
1400544000000 | 288.92 |
1400630400000 | 287.83 |
1400716800000 | 291.77 |
1400803200000 | 293.9 |
1401062400000 | 296.7 |
1401148800000 | 295.94 |
1401235200000 | 298.1 |
1401321600000 | 299.07 |
1401408000000 | 298.57 |
1401667200000 | 301.38 |
1401753600000 | 302.18 |
1401840000000 | 302.4 |
1401926400000 | 302.57 |
1402012800000 | 302.75 |
1402272000000 | 302.85 |
1402358400000 | 302.15 |
1402444800000 | 306.29 |
1402531200000 | 306.39 |
1402617600000 | 306.84 |
1402876800000 | 305.66 |
1402963200000 | 305.89 |
1403049600000 | 308.1 |
1403136000000 | 313.55 |
1403222400000 | 312.15 |
1403481600000 | 313.34 |
1403568000000 | 312.86 |
1403654400000 | 312.32 |
1403740800000 | 314.07 |
1403827200000 | 311.99 |
1404086400000 | 315.02 |
1404172800000 | 317.34 |
1404259200000 | 317.67 |
1404345600000 | 315.8 |
1404432000000 | 318.08 |
1404691200000 | 317.63 |
1404777600000 | 317.37 |
1404864000000 | 315.75 |
1404950400000 | 314.04 |
1405036800000 | 313.07 |
1405296000000 | 314.83 |
1405382400000 | 316.35 |
1405468800000 | 315.77 |
1405555200000 | 316.14 |
1405641600000 | 314.12 |
1405900800000 | 314.33 |
1405987200000 | 316.18 |
1406073600000 | 316.27 |
1406160000000 | 315.16 |
1406246400000 | 317.86 |
1406505600000 | 319.23 |
1406592000000 | 319.46 |
1406678400000 | 317.19 |
1406764800000 | 316.87 |
1406851200000 | 315.23 |
1407110400000 | 315.02 |
1407196800000 | 310.6 |
1407283200000 | 309.14 |
1407369600000 | 311.59 |
1407456000000 | 305.4 |
1407715200000 | 310.33 |
1407801600000 | 311.39 |
1407888000000 | 311.98 |
1407974400000 | 313.68 |
1408060800000 | 314.02 |
1408320000000 | 313.62 |
1408406400000 | 314.87 |
1408492800000 | 312.86 |
1408579200000 | 313.76 |
1408665600000 | 311.6 |
1408924800000 | 313.22 |
1409011200000 | 311.53 |
1409097600000 | 312.52 |
1409184000000 | 311.52 |
1409270400000 | 310.43 |
1409529600000 | 310.35 |
1409616000000 | 310.53 |
1409702400000 | 311.74 |
1409788800000 | 309.96 |
1409875200000 | 309.92 |
1410134400000 | 309.45 |
1410220800000 | 307.62 |
1410307200000 | 307.8 |
1410393600000 | 308.32 |
1410480000000 | 306.78 |
1410739200000 | 307.15 |
1410825600000 | 306.7 |
1410912000000 | 304.44 |
1410998400000 | 303.73 |
1411084800000 | 305.78 |
1411344000000 | 306.15 |
1411430400000 | 306.52 |
1411516800000 | 305.54 |
1411603200000 | 310.15 |
1411689600000 | 306.8 |
1411948800000 | 307.6 |
1412035200000 | 303.33 |
1412121600000 | 301.69 |
1412208000000 | 296.2 |
1412294400000 | 293.13 |
1412553600000 | 297.42 |
1412640000000 | 298.35 |
1412726400000 | 294.68 |
1412812800000 | 292.55 |
1412899200000 | 288.47 |
1413158400000 | 289.98 |
1413244800000 | 284.51 |
1413331200000 | 288.62 |
1413417600000 | 282.2 |
1413504000000 | 276.45 |
1413763200000 | 286.01 |
1413849600000 | 281.59 |
1413936000000 | 287.82 |
1414022400000 | 284.16 |
1414108800000 | 286.43 |
1414368000000 | 290.67 |
1414454400000 | 288.98 |
1414540800000 | 293.45 |
1414627200000 | 292.49 |
1414713600000 | 294.68 |
1414972800000 | 289.29 |
1415059200000 | 297.9 |
1415145600000 | 296.39 |
1415232000000 | 292.6 |
1415318400000 | 293.49 |
1415577600000 | 294.4 |
1415664000000 | 293.78 |
1415750400000 | 295.75 |
1415836800000 | 297.16 |
1415923200000 | 297.95 |
1416182400000 | 290.29 |
1416268800000 | 295.58 |
1416355200000 | 293.14 |
1416441600000 | 292.42 |
1416528000000 | 294.51 |
1416787200000 | 292.44 |
1416873600000 | 296.18 |
1416960000000 | 297.24 |
1417046400000 | 293.33 |
1417132800000 | 294.71 |
1417392000000 | 297.99 |
1417478400000 | 297.9 |
1417564800000 | 297.28 |
1417651200000 | 299.74 |
1417737600000 | 296.27 |
1417996800000 | 298.25 |
1418083200000 | 300.99 |
1418169600000 | 295.29 |
1418256000000 | 291.89 |
1418342400000 | 293.9 |
1418601600000 | 289.66 |
1418688000000 | 287.39 |
1418774400000 | 287.01 |
1418860800000 | 289.22 |
1418947200000 | 294.31 |
1419206400000 | 294.69 |
1419292800000 | 292.77 |
1419379200000 | 295.64 |
1419465600000 | 295.64 |
1419552000000 | 295.18 |
1419811200000 | 295.1 |
1419897600000 | 295.33 |
1419984000000 | 294.04 |
1420156800000 | 293.29 |
1420416000000 | 293.48 |
1420502400000 | 286.71 |
1420588800000 | 284.58 |
1420675200000 | 287.81 |
1420761600000 | 289.83 |
1421020800000 | 290.37 |
1421107200000 | 289.07 |
1421193600000 | 289.53 |
1421280000000 | 293.64 |
1421366400000 | 288.94 |
1421625600000 | 291.45 |
1421712000000 | 294.85 |
1421798400000 | 294.2 |
1421884800000 | 294.05 |
1421971200000 | 297.46 |
1422230400000 | 295.67 |
1422316800000 | 302.96 |
1422403200000 | 303.68 |
1422489600000 | 299.8 |
1422576000000 | 302.22 |
1422835200000 | 301.67 |
1422921600000 | 298.83 |
1423008000000 | 304.13 |
1423094400000 | 302.57 |
1423180800000 | 300.03 |
1423440000000 | 303.14 |
1423526400000 | 302.23 |
1423612800000 | 299.46 |
1423699200000 | 306.81 |
1423785600000 | 307.71 |
1424044800000 | 311.04 |
1424131200000 | 310.59 |
1424217600000 | 313.65 |
1424304000000 | 316.07 |
1424390400000 | 318.1 |
1424649600000 | 318.44 |
1424736000000 | 318.22 |
1424822400000 | 319.33 |
1424908800000 | 320.91 |
1424995200000 | 320.67 |
1425254400000 | 319.76 |
1425340800000 | 321.73 |
1425427200000 | 319.83 |
1425513600000 | 319.73 |
1425600000000 | 320.2 |
1425859200000 | 318.11 |
1425945600000 | 317.03 |
1426032000000 | 315.99 |
1426118400000 | 320.27 |
1426204800000 | 322.36 |
1426464000000 | 321.22 |
1426550400000 | 322.8 |
1426636800000 | 325.6 |
1426723200000 | 324.01 |
1426809600000 | 326.6 |
1427068800000 | 330.56 |
1427155200000 | 329.29 |
1427241600000 | 331.93 |
1427328000000 | 328.17 |
1427414400000 | 325.95 |
1427673600000 | 324.85 |
1427760000000 | 322.52 |
1427846400000 | 319.93 |
1427932800000 | 324.91 |
1428019200000 | 324.91 |
1428278400000 | 328.83 |
1428364800000 | 329.02 |
1428451200000 | 332.47 |
1428537600000 | 332.78 |
1428624000000 | 332.25 |
1428883200000 | 331.77 |
1428969600000 | 336.79 |
1429056000000 | 335.55 |
1429142400000 | 339.13 |
1429228800000 | 338.52 |
1429488000000 | 336.17 |
1429574400000 | 340.26 |
1429660800000 | 341.4 |
1429747200000 | 343.18 |
1429833600000 | 344.23 |
1430092800000 | 344.09 |
1430179200000 | 346.57 |
1430265600000 | 346.18 |
1430352000000 | 338.06 |
1430438400000 | 334.87 |
1430697600000 | 334.76 |
1430784000000 | 335.18 |
1430870400000 | 336.95 |
1430956800000 | 335.5 |
1431043200000 | 336.77 |
1431302400000 | 339.84 |
1431388800000 | 341.29 |
1431475200000 | 343.9 |
1431561600000 | 341.46 |
1431648000000 | 343.18 |
1431907200000 | 346.64 |
1431993600000 | 345.93 |
1432080000000 | 346.06 |
1432166400000 | 346.8 |
1432252800000 | 346.8 |
1432512000000 | 349.46 |
1432598400000 | 345.68 |
1432684800000 | 343.96 |
1432771200000 | 344.23 |
1432857600000 | 345.01 |
1433116800000 | 345.28 |
1433203200000 | 345.7 |
1433289600000 | 344.87 |
1433376000000 | 345.22 |
1433462400000 | 340.48 |
1433721600000 | 340.68 |
1433808000000 | 337.46 |
1433894400000 | 340.24 |
1433980800000 | 341.72 |
1434067200000 | 342.72 |
1434326400000 | 342 |
1434412800000 | 339.75 |
1434499200000 | 335.82 |
1434585600000 | 335.54 |
1434672000000 | 338.76 |
1434931200000 | 340.66 |
1435017600000 | 344.02 |
1435104000000 | 343.25 |
1435190400000 | 343.24 |
1435276800000 | 341.37 |
1435536000000 | 336.61 |
1435622400000 | 338.81 |
1435708800000 | 337.89 |
1435795200000 | 340.47 |
1435881600000 | 341.61 |
1436140800000 | 335.15 |
1436227200000 | 339.49 |
1436313600000 | 331.48 |
1436400000000 | 329.39 |
1436486400000 | 326.6 |
1436745600000 | 330.59 |
1436832000000 | 336.35 |
1436918400000 | 336.21 |
1437004800000 | 338.1 |
1437091200000 | 338.05 |
1437350400000 | 337.25 |
1437436800000 | 340.25 |
1437523200000 | 337.01 |
1437609600000 | 338.52 |
1437696000000 | 337.21 |
1437955200000 | 335.95 |
1438041600000 | 333.06 |
1438128000000 | 334.15 |
1438214400000 | 336.13 |
1438300800000 | 339.91 |
1438560000000 | 339.61 |
1438646400000 | 339.41 |
1438732800000 | 338.12 |
1438819200000 | 340.78 |
1438905600000 | 342.41 |
1439164800000 | 344.18 |
1439251200000 | 343 |
1439337600000 | 341.52 |
1439424000000 | 341.26 |
1439510400000 | 340.43 |
1439769600000 | 342.12 |
1439856000000 | 341.53 |
1439942400000 | 337.13 |
1440028800000 | 333.68 |
1440115200000 | 327.09 |
1440374400000 | 319.16 |
1440460800000 | 304.6 |
1440547200000 | 315.39 |
1440633600000 | 315.51 |
1440720000000 | 325.06 |
1440979200000 | 322.13 |
1441065600000 | 313.4 |
1441152000000 | 309.29 |
1441238400000 | 311.37 |
1441324800000 | 308.73 |
1441584000000 | 309.11 |
1441670400000 | 303.48 |
1441756800000 | 318.8 |
1441843200000 | 314.03 |
1441929600000 | 314.19 |
1442188800000 | 312.33 |
1442275200000 | 311.86 |
1442361600000 | 313.44 |
1442448000000 | 316.26 |
1442534400000 | 312.6 |
1442793600000 | 311.12 |
1442880000000 | 312.39 |
1442966400000 | 311.2 |
1443052800000 | 306.43 |
1443139200000 | 307.76 |
1443398400000 | 308.58 |
1443484800000 | 295.07 |
1443571200000 | 303.13 |
1443657600000 | 309.54 |
1443744000000 | 311.03 |
1444003200000 | 312.61 |
1444089600000 | 315.39 |
1444176000000 | 321.13 |
1444262400000 | 319.56 |
1444348800000 | 327.15 |
1444608000000 | 328.24 |
1444694400000 | 326.7 |
1444780800000 | 321.22 |
1444867200000 | 327.28 |
1444953600000 | 328.48 |
1445212800000 | 325.15 |
1445299200000 | 324.69 |
1445385600000 | 330.86 |
1445472000000 | 328.15 |
1445558400000 | 332.04 |
1445817600000 | 334.59 |
1445904000000 | 332.61 |
1445990400000 | 332.6 |
1446076800000 | 331.19 |
1446163200000 | 334.52 |
1446422400000 | 327.44 |
1446508800000 | 326.09 |
1446595200000 | 327.86 |
1446681600000 | 331.44 |
1446768000000 | 329.1 |
1447027200000 | 333.5 |
1447113600000 | 332.66 |
1447200000000 | 334.51 |
1447286400000 | 334.54 |
1447372800000 | 332.9 |
1447632000000 | 329.43 |
1447718400000 | 331.92 |
1447804800000 | 331.56 |
1447891200000 | 336.85 |
1447977600000 | 337.2 |
1448236800000 | 336.74 |
1448323200000 | 338.94 |
1448409600000 | 335.86 |
1448496000000 | 338.4 |
1448582400000 | 336.44 |
1448841600000 | 331.99 |
1448928000000 | 337.75 |
1449014400000 | 336.01 |
1449100800000 | 337.18 |
1449187200000 | 331.01 |
1449446400000 | 332.76 |
1449532800000 | 330.35 |
1449619200000 | 329.8 |
1449705600000 | 328.25 |
1449792000000 | 331.8 |
1450051200000 | 328.33 |
1450137600000 | 320.47 |
1450224000000 | 327.51 |
1450310400000 | 330.08 |
1450396800000 | 327.52 |
1450656000000 | 328 |
1450742400000 | 329.1 |
1450828800000 | 328.84 |
1450915200000 | 329 |
1451001600000 | 329 |
1451260800000 | 330.99 |
1451347200000 | 333.19 |
1451433600000 | 333.48 |
1451520000000 | 334.24 |
1451865600000 | 328.91 |
1451952000000 | 328.76 |
1452038400000 | 326.55 |
1452124800000 | 320.84 |
1452211200000 | 319.8 |
1452470400000 | 320.81 |
1452556800000 | 308.94 |
1452643200000 | 316.68 |
1452729600000 | 309.73 |
1452816000000 | 312.49 |
1453075200000 | 308.05 |
1453161600000 | 308.5 |
1453248000000 | 300.95 |
1453334400000 | 290.41 |
1453420800000 | 303.32 |
1453680000000 | 306.72 |
1453766400000 | 299.49 |
1453852800000 | 308.17 |
1453939200000 | 305.94 |
1454025600000 | 309.3 |
1454284800000 | 314.64 |
1454371200000 | 312.66 |
1454457600000 | 307.68 |
1454544000000 | 306.63 |
1454630400000 | 303.47 |
1454889600000 | 309.77 |
1454976000000 | 294.56 |
1455062400000 | 285.81 |
1455148800000 | 292.58 |
1455235200000 | 274.92 |
1455494400000 | 292.79 |
1455580800000 | 294.96 |
1455667200000 | 289.98 |
1455753600000 | 298.16 |
1455840000000 | 296.15 |
1456099200000 | 296.85 |
1456185600000 | 298.09 |
1456272000000 | 298.59 |
1456358400000 | 300.04 |
1456444800000 | 297.64 |
1456704000000 | 296.97 |
1456790400000 | 295.07 |
1456876800000 | 305.44 |
1456963200000 | 311.35 |
1457049600000 | 313.37 |
1457308800000 | 311.78 |
1457395200000 | 310.56 |
1457481600000 | 304.98 |
1457568000000 | 308 |
1457654400000 | 309.45 |
1457913600000 | 314.12 |
1458000000000 | 313.65 |
1458086400000 | 308.38 |
1458172800000 | 314.3 |
1458259200000 | 311.27 |
1458518400000 | 310.65 |
1458604800000 | 315.48 |
1458691200000 | 311.7 |
1458777600000 | 309.11 |
1458864000000 | 312.23 |
1459123200000 | 314.44 |
1459209600000 | 315.78 |
1459296000000 | 312.86 |
1459382400000 | 311.42 |
1459468800000 | 300.05 |
1459728000000 | 302.72 |
1459814400000 | 296.28 |
1459900800000 | 297.58 |
1459987200000 | 304.19 |
1460073600000 | 306.65 |
1460332800000 | 306.73 |
1460419200000 | 309.82 |
1460505600000 | 315.96 |
1460592000000 | 326.25 |
1460678400000 | 325.57 |
1460937600000 | 316.09 |
1461024000000 | 324.47 |
1461110400000 | 324.82 |
1461196800000 | 330.93 |
1461283200000 | 327.93 |
1461542400000 | 328.63 |
1461628800000 | 324.93 |
1461715200000 | 323.21 |
1461801600000 | 320.6 |
1461888000000 | 325.29 |
1462147200000 | 315.72 |
1462233600000 | 316.69 |
1462320000000 | 314.61 |
1462406400000 | 313.21 |
1462492800000 | 314.85 |
1462752000000 | 311.07 |
1462838400000 | 315.82 |
1462924800000 | 317 |
1463011200000 | 317.36 |
1463097600000 | 311.59 |
1463356800000 | 313.03 |
1463443200000 | 316.76 |
1463529600000 | 315.69 |
1463616000000 | 313.81 |
1463702400000 | 314.19 |
1463961600000 | 316.14 |
1464048000000 | 311.86 |
1464134400000 | 314.82 |
1464220800000 | 316.72 |
1464307200000 | 318.06 |
1464566400000 | 318.29 |
1464652800000 | 322.05 |
1464739200000 | 322.15 |
1464825600000 | 317.24 |
1464912000000 | 323.26 |
1465171200000 | 320.66 |
1465257600000 | 322.88 |
1465344000000 | 326.89 |
1465430400000 | 323.87 |
1465516800000 | 320.57 |
1465776000000 | 310.69 |
1465862400000 | 309.17 |
1465948800000 | 310.66 |
1466035200000 | 307.22 |
1466121600000 | 308.91 |
1466380800000 | 315.93 |
1466467200000 | 318.03 |
1466553600000 | 315.11 |
1466640000000 | 316.06 |
1466726400000 | 302.17 |
1466985600000 | 307.15 |
1467072000000 | 302.84 |
1467158400000 | 309.34 |
1467244800000 | 309.23 |
1467331200000 | 310.23 |
1467590400000 | 312.55 |
1467676800000 | 314.06 |
1467763200000 | 309.58 |
1467849600000 | 307.93 |
1467936000000 | 304.55 |
1468195200000 | 309.75 |
1468281600000 | 311.92 |
1468368000000 | 318.09 |
1468454400000 | 317.25 |
1468540800000 | 318.5 |
1468800000000 | 318.31 |
1468886400000 | 320.07 |
1468972800000 | 318.27 |
1469059200000 | 323.06 |
1469145600000 | 319.8 |
1469404800000 | 321.1 |
1469491200000 | 319.6 |
1469577600000 | 321.35 |
1469664000000 | 320.58 |
1469750400000 | 332.15 |
1470009600000 | 330.91 |
1470096000000 | 328.91 |
1470182400000 | 320.36 |
1470268800000 | 326.59 |
1470355200000 | 323.25 |
1470614400000 | 328.69 |
1470700800000 | 333.14 |
1470787200000 | 333.46 |
1470873600000 | 333.26 |
1470960000000 | 337.1 |
1471219200000 | 333.98 |
1471305600000 | 331.48 |
1471392000000 | 336.98 |
1471478400000 | 332.39 |
1471564800000 | 334.93 |
1471824000000 | 336.37 |
1471910400000 | 333.88 |
1471996800000 | 335.12 |
1472083200000 | 335.17 |
1472169600000 | 331.21 |
1472428800000 | 333.7 |
1472515200000 | 331.68 |
1472601600000 | 334.72 |
1472688000000 | 337.16 |
1472774400000 | 334.95 |
1473033600000 | 339.41 |
1473120000000 | 345.17 |
1473206400000 | 344.67 |
1473292800000 | 344.02 |
1473379200000 | 340.87 |
1473638400000 | 338.61 |
1473724800000 | 337.23 |
1473811200000 | 334.24 |
1473897600000 | 331.06 |
1473984000000 | 334.32 |
1474243200000 | 335.9 |
1474329600000 | 337.15 |
1474416000000 | 350.42 |
1474502400000 | 350.11 |
1474588800000 | 347.98 |
1474848000000 | 345.41 |
1474934400000 | 349.4 |
1475020800000 | 344.59 |
1475107200000 | 345.37 |
1475193600000 | 340.59 |
1475452800000 | 341.06 |
1475539200000 | 339.66 |
1475625600000 | 340.69 |
1475712000000 | 341.44 |
1475798400000 | 344 |
1476057600000 | 342.52 |
1476144000000 | 343.73 |
1476230400000 | 338.69 |
1476316800000 | 340.33 |
1476403200000 | 338.81 |
1476662400000 | 341.67 |
1476748800000 | 343.02 |
1476835200000 | 345.06 |
1476921600000 | 346.24 |
1477008000000 | 346.59 |
1477267200000 | 345.95 |
1477353600000 | 347.71 |
1477440000000 | 349.34 |
1477526400000 | 346.89 |
1477612800000 | 349.29 |
1477872000000 | 350.59 |
1477958400000 | 352.45 |
1478044800000 | 350.34 |
1478131200000 | 350.58 |
1478217600000 | 346.58 |
1478476800000 | 345.57 |
1478563200000 | 345.19 |
1478649600000 | 329.45 |
1478736000000 | 342.76 |
1478822400000 | 343.83 |
1479081600000 | 344.75 |
1479168000000 | 343.62 |
1479254400000 | 346.96 |
1479340800000 | 347.01 |
1479427200000 | 345.54 |
1479686400000 | 347.85 |
1479772800000 | 347.55 |
1479859200000 | 342.55 |
1479945600000 | 345.79 |
1480032000000 | 348.39 |
1480291200000 | 351.43 |
1480377600000 | 348.91 |
1480464000000 | 346.03 |
1480550400000 | 349.07 |
1480636800000 | 351 |
1480896000000 | 346.41 |
1480982400000 | 351.38 |
1481068800000 | 356.47 |
1481155200000 | 360.7 |
1481241600000 | 360.59 |
1481500800000 | 360.85 |
1481587200000 | 362.71 |
1481673600000 | 363.26 |
1481760000000 | 354 |
1481846400000 | 357.41 |
1482105600000 | 361.35 |
1482192000000 | 358.19 |
1482278400000 | 357.76 |
1482364800000 | 358.63 |
1482451200000 | 359.47 |
1482710400000 | 357.65 |
1482796800000 | 356.35 |
1482883200000 | 357.09 |
1482969600000 | 356.19 |
1483056000000 | 355.37 |
1483315200000 | 355.37 |
1483401600000 | 351.18 |
1483488000000 | 362.77 |
1483574400000 | 368.06 |
1483660800000 | 363.88 |
1483920000000 | 363.93 |
1484006400000 | 364.15 |
1484092800000 | 362.42 |
1484179200000 | 367.09 |
1484265600000 | 366.42 |
1484524800000 | 365.41 |
1484611200000 | 363.83 |
1484697600000 | 364.55 |
1484784000000 | 361.87 |
1484870400000 | 364.38 |
1485129600000 | 366.05 |
1485216000000 | 362.55 |
1485302400000 | 365.27 |
1485388800000 | 367.6 |
1485475200000 | 367.39 |
1485734400000 | 370.03 |
1485820800000 | 368.42 |
1485907200000 | 366.86 |
1485993600000 | 365.81 |
1486080000000 | 366.24 |
1486339200000 | 367.85 |
1486425600000 | 367.33 |
1486512000000 | 370.52 |
1486598400000 | 363.22 |
1486684800000 | 370.04 |
1486944000000 | 371.16 |
1487030400000 | 366.7 |
1487116800000 | 370.2 |
1487203200000 | 374.12 |
1487289600000 | 374.04 |
1487548800000 | 373.89 |
1487635200000 | 374.84 |
1487721600000 | 376.1 |
1487808000000 | 378.55 |
1487894400000 | 377.64 |
1488153600000 | 374.16 |
1488240000000 | 375.73 |
1488326400000 | 373.21 |
1488412800000 | 374.56 |
1488499200000 | 372.41 |
1488758400000 | 374.38 |
1488844800000 | 374.07 |
1488931200000 | 370.66 |
1489017600000 | 371.71 |
1489104000000 | 375.42 |
1489363200000 | 377.41 |
1489449600000 | 377.12 |
1489536000000 | 375.76 |
1489622400000 | 381.7 |
1489708800000 | 380.74 |
1489968000000 | 381.03 |
1490054400000 | 382.5 |
1490140800000 | 376.3 |
1490227200000 | 376.17 |
1490313600000 | 380.01 |
1490572800000 | 377.02 |
1490659200000 | 382.67 |
1490745600000 | 382.23 |
1490832000000 | 377.43 |
1490918400000 | 373.18 |
1491177600000 | 375.56 |
1491264000000 | 373.68 |
1491350400000 | 371.08 |
1491436800000 | 365.85 |
1491523200000 | 368.87 |
1491782400000 | 370.46 |
1491868800000 | 374.42 |
1491955200000 | 371.27 |
1492041600000 | 369.72 |
1492128000000 | 367.05 |
1492387200000 | 371.07 |
1492473600000 | 371.87 |
1492560000000 | 370.4 |
1492646400000 | 370.12 |
1492732800000 | 374.91 |
1492992000000 | 375.44 |
1493078400000 | 376.67 |
1493164800000 | 379.43 |
1493251200000 | 380.46 |
1493337600000 | 378.57 |
1493596800000 | 380.24 |
1493683200000 | 381.3 |
1493769600000 | 380.61 |
1493856000000 | 379.32 |
1493942400000 | 379.59 |
1494201600000 | 387.39 |
1494288000000 | 381.73 |
1494374400000 | 382.27 |
1494460800000 | 383.46 |
1494547200000 | 382.78 |
1494806400000 | 380.73 |
1494892800000 | 383.82 |
1494979200000 | 387.01 |
1495065600000 | 382.42 |
1495152000000 | 382.21 |
1495411200000 | 385.71 |
1495497600000 | 384.35 |
1495584000000 | 383.65 |
1495670400000 | 385.21 |
1495756800000 | 384.89 |
1496016000000 | 384.5 |
1496102400000 | 386.06 |
1496188800000 | 385.97 |
1496275200000 | 388.7 |
1496361600000 | 398.52 |
1496620800000 | 396.82 |
1496707200000 | 396.86 |
1496793600000 | 397.53 |
1496880000000 | 393.04 |
1496966400000 | 391.32 |
1497225600000 | 394.96 |
1497312000000 | 395.11 |
1497398400000 | 398.58 |
1497484800000 | 391.06 |
1497571200000 | 392.6 |
1497830400000 | 392.29 |
1497916800000 | 393.34 |
1498003200000 | 392.42 |
1498089600000 | 392.66 |
1498176000000 | 393.54 |
1498435200000 | 392.58 |
1498521600000 | 392.02 |
1498608000000 | 392.5 |
1498694400000 | 393.8 |
1498780800000 | 392.48 |
1499040000000 | 390.39 |
1499126400000 | 390.68 |
1499212800000 | 392.85 |
1499299200000 | 392.39 |
1499385600000 | 387.68 |
1499644800000 | 389.19 |
1499731200000 | 390.95 |
1499817600000 | 393.95 |
1499904000000 | 392.38 |
1499990400000 | 397.43 |
1500249600000 | 396.8 |
1500336000000 | 398.72 |
1500422400000 | 399.05 |
1500508800000 | 401.52 |
1500595200000 | 402.33 |
1500854400000 | 400.04 |
1500940800000 | 396.84 |
1501027200000 | 396.94 |
1501113600000 | 398.87 |
1501200000000 | 399.51 |
1501459200000 | 401.14 |
1501545600000 | 404.82 |
1501632000000 | 404.49 |
1501718400000 | 406.07 |
1501804800000 | 402.34 |
1502064000000 | 405.08 |
1502150400000 | 404.04 |
1502236800000 | 403.16 |
1502323200000 | 405.17 |
1502409600000 | 405.99 |
1502668800000 | 400.0299 |
1502755200000 | 400.05 |
1502841600000 | 399.22 |
1502928000000 | 402.2 |
1503014400000 | 401.6 |
1503273600000 | 401.44 |
1503360000000 | 399.49 |
1503446400000 | 401.69 |
1503532800000 | 398.4 |
1503619200000 | 400.51 |
1503878400000 | 401.56 |
1503964800000 | 402.39 |
1504051200000 | 399.49 |
1504137600000 | 402.5899 |
1504224000000 | 402.75 |
1504483200000 | 401.2799 |
1504569600000 | 401.0299 |
1504656000000 | 401.3399 |
1504742400000 | 404.46 |
1504828800000 | 404.83 |
1505088000000 | 405.68 |
1505174400000 | 405.17 |
1505260800000 | 404.87 |
1505347200000 | 403.57 |
1505433600000 | 403.6 |
1505692800000 | 401.7 |
1505779200000 | 408.87 |
1505865600000 | 409.66 |
1505952000000 | 407.02 |
1506038400000 | 408.16 |
1506297600000 | 410.86 |
1506384000000 | 409.68 |
1506470400000 | 408.94 |
1506556800000 | 411.49 |
1506643200000 | 411.5899 |
1506902400000 | 410.69 |
1506988800000 | 413.52 |
1507075200000 | 413.54 |
1507161600000 | 413.42 |
1507248000000 | 413.98 |
1507507200000 | 414.44 |
1507593600000 | 418.75 |
1507680000000 | 417.85 |
1507766400000 | 418.07 |
1507852800000 | 421.59 |
1508112000000 | 424.92 |
1508198400000 | 423.78 |
1508284800000 | 421.8 |
1508371200000 | 424.74 |
1508457600000 | 421.41 |
1508716800000 | 424.15 |
1508803200000 | 426.15 |
1508889600000 | 425.89 |
1508976000000 | 425.11 |
1509062400000 | 429.62 |
1509321600000 | 431.56 |
1509408000000 | 428.69 |
1509494400000 | 433.03 |
1509580800000 | 436.12 |
1509667200000 | 434.56 |
1509926400000 | 434.31 |
1510012800000 | 439.67 |
1510099200000 | 441.85 |
1510185600000 | 439.83 |
1510272000000 | 437.31 |
1510531200000 | 431.96 |
1510617600000 | 430.88 |
1510704000000 | 423.7 |
1510790400000 | 428.64 |
1510876800000 | 431.11 |
1511136000000 | 429.36 |
1511222400000 | 431.91 |
1511308800000 | 436.51 |
1511395200000 | 437.98 |
1511481600000 | 436.25 |
1511740800000 | 436.63 |
1511827200000 | 434.43 |
1511913600000 | 437.14 |
1512000000000 | 440.51 |
1512086400000 | 437.62 |
1512345600000 | 435.96 |
1512432000000 | 437.78 |
1512518400000 | 433.17 |
1512604800000 | 435.96 |
1512691200000 | 437.54 |
1512950400000 | 440.59 |
1513036800000 | 440.22 |
1513123200000 | 441.02 |
1513209600000 | 442.7 |
1513296000000 | 438.79 |
1513555200000 | 445.06 |
1513641600000 | 442.61 |
1513728000000 | 443.55 |
1513814400000 | 443.24 |
1513900800000 | 445.52 |
1514160000000 | 445.88 |
1514246400000 | 445.43 |
1514332800000 | 446.95 |
1514419200000 | 446.47 |
1514505600000 | 447.28 |
1514851200000 | 449.3 |
1514937600000 | 448.3 |
1515024000000 | 457.06 |
1515110400000 | 458.98 |
1515369600000 | 460 |
1515456000000 | 464.08 |
1515542400000 | 469.62 |
1515628800000 | 468.76 |
1515715200000 | 465.79 |
1515974400000 | 469.7 |
1516060800000 | 469.93 |
1516147200000 | 468.15 |
1516233600000 | 463.02 |
1516320000000 | 467.7 |
1516579200000 | 467.34 |
1516665600000 | 473.28 |
1516752000000 | 477.4 |
1516838400000 | 475.91 |
1516924800000 | 474.59 |
1517184000000 | 473.35 |
1517270400000 | 468.89 |
1517356800000 | 461.71 |
1517443200000 | 468.38 |
1517529600000 | 463.54 |
1517788800000 | 455.41 |
1517875200000 | 439.5 |
1517961600000 | 440.13 |
1518048000000 | 443.85 |
1518134400000 | 437.46 |
1518393600000 | 438.03 |
1518480000000 | 437.25 |
1518566400000 | 436.44 |
1518652800000 | 441.84 |
1518739200000 | 447.77 |
1518998400000 | 455.05 |
1519084800000 | 450.07 |
1519171200000 | 447.27 |
1519257600000 | 445.67 |
1519344000000 | 451.41 |
1519603200000 | 453.87 |
1519689600000 | 454.86 |
1519776000000 | 452.37 |
1519862400000 | 444.02 |
1519948800000 | 441.5 |
1520208000000 | 436.87 |
1520294400000 | 440.67 |
1520380800000 | 438 |
1520467200000 | 438.67 |
1520553600000 | 436.34 |
1520812800000 | 445.33 |
1520899200000 | 446.58 |
1520985600000 | 446.83 |
1521072000000 | 446.41 |
1521158400000 | 444.56 |
1521417600000 | 441.66 |
1521504000000 | 440.72 |
1521590400000 | 441.07 |
1521676800000 | 446.31 |
1521763200000 | 432.86 |
1522022400000 | 432.94 |
1522108800000 | 442.21 |
1522195200000 | 440.02 |
1522281600000 | 440.52 |
1522368000000 | 443.84 |
1522627200000 | 442.26 |
1522713600000 | 439.35 |
1522800000000 | 441.17 |
1522886400000 | 441.85 |
1522972800000 | 442.16 |
1523232000000 | 443.74 |
1523318400000 | 446.13 |
1523404800000 | 446.5 |
1523491200000 | 441.65 |
1523577600000 | 443.75 |
1523836800000 | 446.97 |
1523923200000 | 446.25 |
1524009600000 | 450.5 |
1524096000000 | 451.96 |
1524182400000 | 450.9 |
1524441600000 | 448.01 |
1524528000000 | 450.27 |
1524614400000 | 450.15 |
1524700800000 | 450.5 |
1524787200000 | 453.45 |
1525046400000 | 452.04 |
1525132800000 | 451.33 |
1525219200000 | 448.41 |
1525305600000 | 452.23 |
1525392000000 | 451.95 |
1525651200000 | 451.35 |
1525737600000 | 452.48 |
1525824000000 | 448.44 |
1525910400000 | 449.99 |
1525996800000 | 454.18 |
1526256000000 | 455.31 |
1526342400000 | 452.77 |
1526428800000 | 451.72 |
1526515200000 | 452.17 |
1526601600000 | 454.97 |
1526860800000 | 451.66 |
1526947200000 | 451.28 |
1527033600000 | 451.94 |
1527120000000 | 449.85 |
1527206400000 | 447.72 |
1527465600000 | 446.66 |
1527552000000 | 446.6 |
1527638400000 | 439.31 |
1527724800000 | 442.86 |
1527811200000 | 439.45 |
1528070400000 | 446.69 |
1528156800000 | 445.95 |
1528243200000 | 447.17 |
1528329600000 | 449.27 |
1528416000000 | 449.43 |
1528675200000 | 448.11 |
1528761600000 | 448.11 |
1528848000000 | 449.35 |
1528934400000 | 446.21 |
1529020800000 | 446.58 |
1529280000000 | 441.49 |
1529366400000 | 437.11 |
1529452800000 | 437.57 |
1529539200000 | 436.48 |
1529625600000 | 434.87 |
1529884800000 | 433 |
1529971200000 | 434.41 |
1530057600000 | 432.14 |
1530144000000 | 431.38 |
1530230400000 | 431.3 |
1530489600000 | 422.74 |
1530576000000 | 422.16 |
1530662400000 | 423.43 |
1530748800000 | 419.62 |
1530835200000 | 423.46 |
1531094400000 | 426.38 |
1531180800000 | 426.27 |
1531267200000 | 422.08 |
1531353600000 | 418.66 |
1531440000000 | 422.75 |
1531699200000 | 422.78 |
1531785600000 | 425.63 |
1531872000000 | 428.19 |
1531958400000 | 427.65 |
1532044800000 | 429.92 |
1532304000000 | 430.25 |
1532390400000 | 433.62 |
1532476800000 | 436.42 |
1532563200000 | 440.15 |
1532649600000 | 442.82 |
1532908800000 | 441.64 |
1532995200000 | 435.08 |
1533081600000 | 439 |
1533168000000 | 436.64 |
1533254400000 | 435.51 |
1533513600000 | 432.87 |
1533600000000 | 437.92 |
1533686400000 | 438.1 |
1533772800000 | 436.1 |
1533859200000 | 433.09 |
1534118400000 | 423.07 |
1534204800000 | 429.53 |
1534291200000 | 427.72 |
1534377600000 | 424.38 |
1534464000000 | 428.19 |
1534723200000 | 426.85 |
1534809600000 | 425 |
1534896000000 | 429.13 |
1534982400000 | 425.06 |
1535068800000 | 426.85 |
1535328000000 | 431.85 |
1535414400000 | 432.77 |
1535500800000 | 433.05 |
1535587200000 | 433.44 |
1535673600000 | 433.57 |
1535932800000 | 429.23 |
1536019200000 | 426.56 |
1536105600000 | 422.81 |
1536192000000 | 422.34 |
1536278400000 | 420.17 |
1536537600000 | 421.21 |
1536624000000 | 422.02 |
1536710400000 | 421.3 |
1536796800000 | 424.76 |
1536883200000 | 428.04 |
1537142400000 | 428.62 |
1537228800000 | 436.5 |
1537315200000 | 442.88 |
1537401600000 | 442.94 |
1537488000000 | 448 |
1537747200000 | 448 |
1537833600000 | 450.48 |
1537920000000 | 451.6 |
1538006400000 | 446.35 |
1538092800000 | 449.33 |
1538352000000 | 447.56 |
1538438400000 | 451.39 |
1538524800000 | 444.58 |
1538611200000 | 446.45 |
1538697600000 | 444.3 |
1538956800000 | 446.78 |
1539043200000 | 439.61 |
1539129600000 | 441.94 |
1539216000000 | 429.07 |
1539302400000 | 428.28 |
1539561600000 | 423.48 |
1539648000000 | 425.69 |
1539734400000 | 431.13 |
1539820800000 | 427.68 |
1539907200000 | 424.37 |
1540166400000 | 423.39 |
1540252800000 | 414.83 |
1540339200000 | 414.16 |
1540425600000 | 402.0899 |
1540512000000 | 406.06 |
1540771200000 | 402.18 |
1540857600000 | 405.02 |
1540944000000 | 411.14 |
1541030400000 | 407.22 |
1541116800000 | 411.5299 |
1541376000000 | 406.95 |
1541462400000 | 411.66 |
1541548800000 | 408.88 |
1541635200000 | 413.96 |
1541721600000 | 413.74 |
1541980800000 | 413.54 |
1542067200000 | 403.94 |
1542153600000 | 405.61 |
1542240000000 | 407.77 |
1542326400000 | 407.72 |
1542585600000 | 409.68 |
1542672000000 | 408.16 |
1542758400000 | 403.17 |
1542844800000 | 406.07 |
1542931200000 | 406.79 |
1543190400000 | 405.35 |
1543276800000 | 407.65 |
1543363200000 | 407.11 |
1543449600000 | 410.54 |
1543536000000 | 411.7799 |
1543795200000 | 416.79 |
1543881600000 | 409.54 |
1543968000000 | 406.95 |
1544054400000 | 403.32 |
1544140800000 | 403.74 |
1544400000000 | 396.3 |
1544486400000 | 390.8399 |
1544572800000 | 398.23 |
1544659200000 | 399.87 |
1544745600000 | 395.4 |
1545004800000 | 397.39 |
1545091200000 | 392.06 |
1545177600000 | 391.19 |
1545264000000 | 383.54 |
1545350400000 | 377.6 |
1545609600000 | 379.73 |
1545696000000 | 361.97 |
1545782400000 | 367.1 |
1545868800000 |