Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX Europe Low Beta High Div 50
Index Description
The STOXX Nordic Strong Quality 20 offers investors a straightforward and intuitive tool to obtain exposure to a set of high-quality companies that are historically profitable, enjoy strong working capital positions and come with compelling valuations.
Key facts
- UNIQUE OFFERING - The STOXX Europe Low Beta High Div 50 Index is the first index combining dividend yield screening and minimization of beta.
- LIQUID, TRADABLE UNDERLYING - The base universe (STOXX Europe 600) as well as the benchmark (EURO STOXX 50) are both highly liquid underlyings. Hence, investors can use these indices to hedge certain derivate risk.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Low Beta High Div 50 | N/A | 96.5 | 1.9 | 1.2 | 5.1 | 0.2 | 5.3 | 0.2 | 45.2 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Utilities | 29.2 |
---|---|
Personal Care, Drug and Grocery Stores | 14.0 |
Telecommunications | 11.1 |
Insurance | 11.1 |
Health Care | 9.8 |
Energy | 8.2 |
Food, Beverage and Tobacco | 7.6 |
Industrial Goods and Services | 3.5 |
Construction and Materials | 2.7 |
Banks | 1.9 |
Country weighting
UK | 31.0 |
---|---|
France | 14.9 |
Spain | 14.8 |
Switzerland | 11.0 |
Denmark | 5.0 |
Netherlands | 5.0 |
Italy | 4.3 |
Germany | 3.6 |
Finland | 2.6 |
Portugal | 2.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Low Beta High Div 50 | -3.1 | 13.3 | 18.0 | 15.4 | 29.4 | N/A | N/A | 18.3 | 4.9 | 5.4 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Low Beta High Div 50 | N/A | N/A | 8.6 | 11.0 | 14.3 | N/A | N/A | 1.9 | 0.3 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Low Beta High Div 50 | 0.5 | 0.5 | 0.5 | 0.7 | 0.8 | 8.8 | 9.4 | 9.1 | 10.0 | 10.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Low Beta High Div 50 | 0.5 | 0.5 | 0.5 | 0.6 | 0.7 | 0.2 | 0.5 | -0.3 | -0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
DIVIDEND INDICES
STOXX Europe Low Beta High Div 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Low Beta High Div 50 | 14.5 | 10.4 | 13.3 | 13.3 | 1.4 | 6.2 | 0.6 | 24.8 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe Low Beta High Div 50 | |
---|---|
1040601600000 | 100.19 |
1040688000000 | 100.33 |
1040947200000 | 99.41 |
1041206400000 | 99.63 |
1041292800000 | 100 |
1041465600000 | 101.62 |
1041552000000 | 102.63 |
1041811200000 | 102.68 |
1041897600000 | 102.46 |
1041984000000 | 101.88 |
1042070400000 | 101.56 |
1042156800000 | 101.23 |
1042416000000 | 101.51 |
1042502400000 | 101.91 |
1042588800000 | 101.19 |
1042675200000 | 101.61 |
1042761600000 | 100.61 |
1043020800000 | 100.56 |
1043107200000 | 99.67 |
1043193600000 | 98.41 |
1043280000000 | 97.78 |
1043366400000 | 97.22 |
1043625600000 | 94.89 |
1043712000000 | 94.44 |
1043798400000 | 93.87 |
1043884800000 | 94.19 |
1043971200000 | 95.13 |
1044230400000 | 95.64 |
1044316800000 | 94.16 |
1044403200000 | 94.57 |
1044489600000 | 93.6 |
1044576000000 | 92.78 |
1044835200000 | 92.55 |
1044921600000 | 93.44 |
1045008000000 | 92.35 |
1045094400000 | 91.78 |
1045180800000 | 92.83 |
1045440000000 | 93.24 |
1045526400000 | 93.91 |
1045612800000 | 92.94 |
1045699200000 | 92.41 |
1045785600000 | 92.68 |
1046044800000 | 92.32 |
1046131200000 | 90.95 |
1046217600000 | 90.18 |
1046304000000 | 90.88 |
1046390400000 | 92 |
1046649600000 | 92.38 |
1046736000000 | 91.68 |
1046822400000 | 91.14 |
1046908800000 | 90.66 |
1046995200000 | 89.88 |
1047254400000 | 88.65 |
1047340800000 | 87.86 |
1047427200000 | 87.54 |
1047513600000 | 89.03 |
1047600000000 | 91.14 |
1047859200000 | 92.05 |
1047945600000 | 92.53 |
1048032000000 | 94.15 |
1048118400000 | 94.16 |
1048204800000 | 96.09 |
1048464000000 | 93.5 |
1048550400000 | 94.09 |
1048636800000 | 94.07 |
1048723200000 | 93.51 |
1048809600000 | 93.37 |
1049068800000 | 92.31 |
1049155200000 | 93.03 |
1049241600000 | 94.97 |
1049328000000 | 95.85 |
1049414400000 | 96.77 |
1049673600000 | 98.53 |
1049760000000 | 97.68 |
1049846400000 | 98.1 |
1049932800000 | 97.21 |
1050019200000 | 97.95 |
1050278400000 | 98.4 |
1050364800000 | 99.1 |
1050451200000 | 99.28 |
1050537600000 | 99.44 |
1050969600000 | 99.51 |
1051056000000 | 100.35 |
1051142400000 | 99.76 |
1051228800000 | 99.15 |
1051488000000 | 99.97 |
1051574400000 | 100.3 |
1051660800000 | 100.36 |
1051747200000 | 100.37 |
1051833600000 | 100.38 |
1052092800000 | 100.89 |
1052179200000 | 102.17 |
1052265600000 | 102.06 |
1052352000000 | 100.85 |
1052438400000 | 101.39 |
1052697600000 | 100.9 |
1052784000000 | 100.65 |
1052870400000 | 100.85 |
1052956800000 | 101.14 |
1053043200000 | 101.52 |
1053302400000 | 99.46 |
1053388800000 | 100.12 |
1053475200000 | 99.71 |
1053561600000 | 100.77 |
1053648000000 | 100.39 |
1053907200000 | 100.25 |
1053993600000 | 100.3 |
1054080000000 | 101.1 |
1054166400000 | 101.08 |
1054252800000 | 101.47 |
1054512000000 | 102.28 |
1054598400000 | 101.51 |
1054684800000 | 102.56 |
1054771200000 | 102.31 |
1054857600000 | 103.29 |
1055116800000 | 103.13 |
1055203200000 | 102.74 |
1055289600000 | 103.4 |
1055376000000 | 103.28 |
1055462400000 | 102.81 |
1055721600000 | 103.72 |
1055808000000 | 104.3 |
1055894400000 | 104.62 |
1055980800000 | 104.61 |
1056067200000 | 104.78 |
1056326400000 | 103.65 |
1056412800000 | 103.48 |
1056499200000 | 103.34 |
1056585600000 | 103.36 |
1056672000000 | 103.13 |
1056931200000 | 102.61 |
1057017600000 | 101.67 |
1057104000000 | 102.52 |
1057190400000 | 102.46 |
1057276800000 | 102.02 |
1057536000000 | 103.57 |
1057622400000 | 103.17 |
1057708800000 | 102.42 |
1057795200000 | 102.36 |
1057881600000 | 103.19 |
1058140800000 | 103.78 |
1058227200000 | 103.34 |
1058313600000 | 103.08 |
1058400000000 | 103.2 |
1058486400000 | 103.11 |
1058745600000 | 102.4 |
1058832000000 | 102.63 |
1058918400000 | 102.97 |
1059004800000 | 103.78 |
1059091200000 | 103.52 |
1059350400000 | 103.95 |
1059436800000 | 103.75 |
1059523200000 | 104.01 |
1059609600000 | 104.4 |
1059696000000 | 104.17 |
1059955200000 | 103.61 |
1060041600000 | 103.8 |
1060128000000 | 103.07 |
1060214400000 | 103.35 |
1060300800000 | 103.84 |
1060560000000 | 103.75 |
1060646400000 | 104.13 |
1060732800000 | 103.82 |
1060819200000 | 104.98 |
1060905600000 | 105.32 |
1061164800000 | 105.63 |
1061251200000 | 105.7 |
1061337600000 | 105.89 |
1061424000000 | 106.98 |
1061510400000 | 107.14 |
1061769600000 | 106.67 |
1061856000000 | 106.03 |
1061942400000 | 106.64 |
1062028800000 | 107.33 |
1062115200000 | 107.18 |
1062374400000 | 108.49 |
1062460800000 | 108.49 |
1062547200000 | 109.51 |
1062633600000 | 109.7 |
1062720000000 | 109.49 |
1062979200000 | 109.96 |
1063065600000 | 109.06 |
1063152000000 | 108.24 |
1063238400000 | 108.64 |
1063324800000 | 108.14 |
1063584000000 | 108.49 |
1063670400000 | 109.24 |
1063756800000 | 109.8 |
1063843200000 | 110.09 |
1063929600000 | 109.56 |
1064188800000 | 108.33 |
1064275200000 | 108 |
1064361600000 | 107.97 |
1064448000000 | 107.68 |
1064534400000 | 107.18 |
1064793600000 | 106.55 |
1064880000000 | 105.57 |
1064966400000 | 106.24 |
1065052800000 | 106.35 |
1065139200000 | 107.44 |
1065398400000 | 107.22 |
1065484800000 | 106.83 |
1065571200000 | 106.97 |
1065657600000 | 108.04 |
1065744000000 | 108.22 |
1066003200000 | 109.12 |
1066089600000 | 109.03 |
1066176000000 | 109.73 |
1066262400000 | 109.71 |
1066348800000 | 109.36 |
1066608000000 | 109.24 |
1066694400000 | 109.27 |
1066780800000 | 108.13 |
1066867200000 | 107.6 |
1066953600000 | 107.55 |
1067212800000 | 108.23 |
1067299200000 | 108.64 |
1067385600000 | 108.51 |
1067472000000 | 109.32 |
1067558400000 | 109.04 |
1067817600000 | 110.38 |
1067904000000 | 110.37 |
1067990400000 | 109.79 |
1068076800000 | 110.1 |
1068163200000 | 110.58 |
1068422400000 | 110.41 |
1068508800000 | 110.29 |
1068595200000 | 110.69 |
1068681600000 | 110.49 |
1068768000000 | 111.3 |
1069027200000 | 110.2 |
1069113600000 | 110.03 |
1069200000000 | 109.73 |
1069286400000 | 109.66 |
1069372800000 | 109.93 |
1069632000000 | 111.07 |
1069718400000 | 111.42 |
1069804800000 | 110.98 |
1069891200000 | 111.47 |
1069977600000 | 111.31 |
1070236800000 | 112.48 |
1070323200000 | 112.61 |
1070409600000 | 112.96 |
1070496000000 | 112.61 |
1070582400000 | 112.12 |
1070841600000 | 112.16 |
1070928000000 | 112.98 |
1071014400000 | 112.24 |
1071100800000 | 112.25 |
1071187200000 | 112.05 |
1071446400000 | 112.38 |
1071532800000 | 111.95 |
1071619200000 | 111.71 |
1071705600000 | 112.11 |
1071792000000 | 112.5 |
1072051200000 | 112.21 |
1072137600000 | 113.04 |
1072224000000 | 113.01 |
1072656000000 | 113.37 |
1072742400000 | 113.56 |
1072828800000 | 113.8 |
1073001600000 | 115.19 |
1073260800000 | 115.71 |
1073347200000 | 115.5 |
1073433600000 | 114.71 |
1073520000000 | 114.87 |
1073606400000 | 114.8 |
1073865600000 | 115.28 |
1073952000000 | 115.57 |
1074038400000 | 116.48 |
1074124800000 | 116.51 |
1074211200000 | 116.66 |
1074470400000 | 116.99 |
1074556800000 | 116.49 |
1074643200000 | 116.97 |
1074729600000 | 117.74 |
1074816000000 | 118.04 |
1075075200000 | 117.53 |
1075161600000 | 117.71 |
1075248000000 | 117.36 |
1075334400000 | 116.79 |
1075420800000 | 116.35 |
1075680000000 | 116.35 |
1075766400000 | 116.37 |
1075852800000 | 116.36 |
1075939200000 | 116.52 |
1076025600000 | 116.86 |
1076284800000 | 117.81 |
1076371200000 | 117.6 |
1076457600000 | 118.12 |
1076544000000 | 118.52 |
1076630400000 | 118.43 |
1076889600000 | 118.82 |
1076976000000 | 119.41 |
1077062400000 | 119.71 |
1077148800000 | 120.24 |
1077235200000 | 119.9 |
1077494400000 | 120.47 |
1077580800000 | 119.3 |
1077667200000 | 119.11 |
1077753600000 | 119.48 |
1077840000000 | 119.91 |
1078099200000 | 121.1 |
1078185600000 | 121.63 |
1078272000000 | 122.4 |
1078358400000 | 122.33 |
1078444800000 | 122.28 |
1078704000000 | 122.98 |
1078790400000 | 121.6 |
1078876800000 | 121.82 |
1078963200000 | 119.77 |
1079049600000 | 119.73 |
1079308800000 | 117.75 |
1079395200000 | 118 |
1079481600000 | 119.65 |
1079568000000 | 118.96 |
1079654400000 | 118.82 |
1079913600000 | 116.91 |
1080000000000 | 117.67 |
1080086400000 | 117.77 |
1080172800000 | 118.18 |
1080259200000 | 118.58 |
1080518400000 | 119.69 |
1080604800000 | 119.44 |
1080691200000 | 120.02 |
1080777600000 | 120.9 |
1080864000000 | 122.52 |
1081123200000 | 123.33 |
1081209600000 | 123.05 |
1081296000000 | 123.25 |
1081382400000 | 123.59 |
1081814400000 | 124.79 |
1081900800000 | 123.15 |
1081987200000 | 122.47 |
1082073600000 | 123.41 |
1082332800000 | 123.53 |
1082419200000 | 124.61 |
1082505600000 | 123.48 |
1082592000000 | 124.22 |
1082678400000 | 124.69 |
1082937600000 | 125.17 |
1083024000000 | 124.98 |
1083110400000 | 123.82 |
1083196800000 | 122.61 |
1083283200000 | 121.84 |
1083542400000 | 122.61 |
1083628800000 | 122.9 |
1083715200000 | 123.69 |
1083801600000 | 122.25 |
1083888000000 | 121.64 |
1084147200000 | 118.07 |
1084233600000 | 119.58 |
1084320000000 | 118.94 |
1084406400000 | 120.78 |
1084492800000 | 120.11 |
1084752000000 | 118.91 |
1084838400000 | 119.35 |
1084924800000 | 120.66 |
1085011200000 | 120.27 |
1085097600000 | 120.27 |
1085356800000 | 120.86 |
1085443200000 | 120.32 |
1085529600000 | 121.08 |
1085616000000 | 121.54 |
1085702400000 | 121.54 |
1085961600000 | 121.7 |
1086048000000 | 121.67 |
1086134400000 | 122.4 |
1086220800000 | 122.43 |
1086307200000 | 123.25 |
1086566400000 | 123.99 |
1086652800000 | 124.17 |
1086739200000 | 123.83 |
1086825600000 | 124.04 |
1086912000000 | 124.11 |
1087171200000 | 122.77 |
1087257600000 | 123.26 |
1087344000000 | 123.9 |
1087430400000 | 124.2 |
1087516800000 | 124.6 |
1087776000000 | 125.02 |
1087862400000 | 124.49 |
1087948800000 | 125.24 |
1088035200000 | 125.49 |
1088121600000 | 125.76 |
1088380800000 | 125.81 |
1088467200000 | 126.04 |
1088553600000 | 125.87 |
1088640000000 | 125.81 |
1088726400000 | 125.03 |
1088985600000 | 125.23 |
1089072000000 | 124.69 |
1089158400000 | 124.29 |
1089244800000 | 124.44 |
1089331200000 | 124.74 |
1089590400000 | 124.3 |
1089676800000 | 124.63 |
1089763200000 | 124.14 |
1089849600000 | 123.58 |
1089936000000 | 124.13 |
1090195200000 | 123.7 |
1090281600000 | 123.54 |
1090368000000 | 124.03 |
1090454400000 | 122.68 |
1090540800000 | 122.5 |
1090800000000 | 122.26 |
1090886400000 | 122.8 |
1090972800000 | 122.9 |
1091059200000 | 124.33 |
1091145600000 | 125.01 |
1091404800000 | 125.15 |
1091491200000 | 125.96 |
1091577600000 | 125.15 |
1091664000000 | 125.09 |
1091750400000 | 123.27 |
1092009600000 | 122.42 |
1092096000000 | 123.08 |
1092182400000 | 122.27 |
1092268800000 | 122.09 |
1092355200000 | 121.97 |
1092614400000 | 122.57 |
1092700800000 | 122.89 |
1092787200000 | 123.29 |
1092873600000 | 123.88 |
1092960000000 | 123.87 |
1093219200000 | 125.19 |
1093305600000 | 125.02 |
1093392000000 | 125.33 |
1093478400000 | 125.98 |
1093564800000 | 126.45 |
1093824000000 | 126.38 |
1093910400000 | 126.01 |
1093996800000 | 126.96 |
1094083200000 | 127.8 |
1094169600000 | 128.66 |
1094428800000 | 128.87 |
1094515200000 | 128.69 |
1094601600000 | 129.14 |
1094688000000 | 128.66 |
1094774400000 | 128.81 |
1095033600000 | 129.23 |
1095120000000 | 129.09 |
1095206400000 | 128.97 |
1095292800000 | 129.13 |
1095379200000 | 129.76 |
1095638400000 | 129.67 |
1095724800000 | 130.15 |
1095811200000 | 129.91 |
1095897600000 | 129.67 |
1095984000000 | 129.87 |
1096243200000 | 129.81 |
1096329600000 | 130.4 |
1096416000000 | 131.14 |
1096502400000 | 131.05 |
1096588800000 | 133.08 |
1096848000000 | 133.87 |
1096934400000 | 134.01 |
1097020800000 | 133.85 |
1097107200000 | 134.24 |
1097193600000 | 133.94 |
1097452800000 | 134.31 |
1097539200000 | 133.31 |
1097625600000 | 133.4 |
1097712000000 | 132.84 |
1097798400000 | 132.45 |
1098057600000 | 132.28 |
1098144000000 | 133.13 |
1098230400000 | 132.23 |
1098316800000 | 133.24 |
1098403200000 | 133.43 |
1098662400000 | 131.77 |
1098748800000 | 131.85 |
1098835200000 | 133.11 |
1098921600000 | 133.18 |
1099008000000 | 133.2 |
1099267200000 | 134.26 |
1099353600000 | 134.77 |
1099440000000 | 134.95 |
1099526400000 | 135.01 |
1099612800000 | 135.55 |
1099872000000 | 135.12 |
1099958400000 | 135.37 |
1100044800000 | 136.05 |
1100131200000 | 136.99 |
1100217600000 | 137.47 |
1100476800000 | 137.71 |
1100563200000 | 137.17 |
1100649600000 | 138.14 |
1100736000000 | 137.95 |
1100822400000 | 137.57 |
1101081600000 | 137.28 |
1101168000000 | 138.18 |
1101254400000 | 138.83 |
1101340800000 | 139.71 |
1101427200000 | 139.8 |
1101686400000 | 140.1 |
1101772800000 | 139.85 |
1101859200000 | 140.72 |
1101945600000 | 140.19 |
1102032000000 | 139.66 |
1102291200000 | 139.58 |
1102377600000 | 140.4 |
1102464000000 | 139.44 |
1102550400000 | 139.03 |
1102636800000 | 139.76 |
1102896000000 | 140.62 |
1102982400000 | 140.71 |
1103068800000 | 141.12 |
1103155200000 | 141.49 |
1103241600000 | 140.92 |
1103500800000 | 142.56 |
1103587200000 | 142.47 |
1103673600000 | 142.67 |
1103760000000 | 142.49 |
1103846400000 | 142.65 |
1104105600000 | 142.72 |
1104192000000 | 142.41 |
1104278400000 | 142.53 |
1104364800000 | 142.7 |
1104451200000 | 142.82 |
1104710400000 | 143.37 |
1104796800000 | 143.25 |
1104883200000 | 142.85 |
1104969600000 | 142.82 |
1105056000000 | 143.62 |
1105315200000 | 143.81 |
1105401600000 | 143.17 |
1105488000000 | 142.55 |
1105574400000 | 143.31 |
1105660800000 | 144.12 |
1105920000000 | 144.66 |
1106006400000 | 145.13 |
1106092800000 | 145.28 |
1106179200000 | 144.42 |
1106265600000 | 144.62 |
1106524800000 | 144.55 |
1106611200000 | 145.45 |
1106697600000 | 145.16 |
1106784000000 | 145.22 |
1106870400000 | 144.81 |
1107129600000 | 145.39 |
1107216000000 | 146.76 |
1107302400000 | 147.69 |
1107388800000 | 148.04 |
1107475200000 | 149.1 |
1107734400000 | 149.91 |
1107820800000 | 150.21 |
1107907200000 | 150.19 |
1107993600000 | 150.21 |
1108080000000 | 151.87 |
1108339200000 | 151.66 |
1108425600000 | 152.41 |
1108512000000 | 151.49 |
1108598400000 | 152.4 |
1108684800000 | 152.46 |
1108944000000 | 150.9 |
1109030400000 | 150.18 |
1109116800000 | 149.63 |
1109203200000 | 149.69 |
1109289600000 | 150.36 |
1109548800000 | 151.43 |
1109635200000 | 152.16 |
1109721600000 | 151.29 |
1109808000000 | 151.55 |
1109894400000 | 152.9 |
1110153600000 | 152.99 |
1110240000000 | 152.39 |
1110326400000 | 152.21 |
1110412800000 | 150.76 |
1110499200000 | 151.23 |
1110758400000 | 151.13 |
1110844800000 | 151.93 |
1110931200000 | 150.65 |
1111017600000 | 151.51 |
1111104000000 | 151.82 |
1111363200000 | 151.66 |
1111449600000 | 151.51 |
1111536000000 | 150.68 |
1111622400000 | 151.84 |
1112054400000 | 151.89 |
1112140800000 | 151.23 |
1112227200000 | 151.61 |
1112313600000 | 152.65 |
1112572800000 | 152.46 |
1112659200000 | 153.45 |
1112745600000 | 154.12 |
1112832000000 | 154.72 |
1112918400000 | 155.15 |
1113177600000 | 154.74 |
1113264000000 | 154.97 |
1113350400000 | 155.63 |
1113436800000 | 155.31 |
1113523200000 | 153.16 |
1113782400000 | 150.56 |
1113868800000 | 151.37 |
1113955200000 | 151.55 |
1114041600000 | 151.72 |
1114128000000 | 152.78 |
1114387200000 | 153.87 |
1114473600000 | 153.05 |
1114560000000 | 151.33 |
1114646400000 | 150.67 |
1114732800000 | 151.59 |
1114992000000 | 152.09 |
1115078400000 | 152.48 |
1115164800000 | 152.29 |
1115251200000 | 152.91 |
1115337600000 | 154.17 |
1115596800000 | 153.71 |
1115683200000 | 153.63 |
1115769600000 | 153.87 |
1115856000000 | 154.04 |
1115942400000 | 153.66 |
1116201600000 | 153.37 |
1116288000000 | 153.22 |
1116374400000 | 154.96 |
1116460800000 | 154.83 |
1116547200000 | 155.12 |
1116806400000 | 155.62 |
1116892800000 | 155.87 |
1116979200000 | 156.13 |
1117065600000 | 157.43 |
1117152000000 | 157.54 |
1117411200000 | 158.15 |
1117497600000 | 158.26 |
1117584000000 | 159.99 |
1117670400000 | 159.55 |
1117756800000 | 159.67 |
1118016000000 | 159.97 |
1118102400000 | 161.08 |
1118188800000 | 161.23 |
1118275200000 | 161.68 |
1118361600000 | 162.89 |
1118620800000 | 163.4 |
1118707200000 | 163.92 |
1118793600000 | 162.74 |
1118880000000 | 163.7 |
1118966400000 | 164.33 |
1119225600000 | 164.06 |
1119312000000 | 164.15 |
1119398400000 | 164 |
1119484800000 | 164.37 |
1119571200000 | 164.12 |
1119830400000 | 162.66 |
1119916800000 | 164.11 |
1120003200000 | 164.86 |
1120089600000 | 165.59 |
1120176000000 | 166.99 |
1120435200000 | 167.72 |
1120521600000 | 167.13 |
1120608000000 | 168.11 |
1120694400000 | 165.49 |
1120780800000 | 167.69 |
1121040000000 | 167.4 |
1121126400000 | 167.06 |
1121212800000 | 167.55 |
1121299200000 | 167.13 |
1121385600000 | 166.63 |
1121644800000 | 166.43 |
1121731200000 | 167.12 |
1121817600000 | 166.45 |
1121904000000 | 166.92 |
1121990400000 | 167.14 |
1122249600000 | 168.27 |
1122336000000 | 168.11 |
1122422400000 | 168.76 |
1122508800000 | 169.1 |
1122595200000 | 169.39 |
1122854400000 | 169.33 |
1122940800000 | 170.42 |
1123027200000 | 170.88 |
1123113600000 | 169.5 |
1123200000000 | 169.06 |
1123459200000 | 170.62 |
1123545600000 | 171.8 |
1123632000000 | 172.91 |
1123718400000 | 173 |
1123804800000 | 172.61 |
1124064000000 | 172.34 |
1124150400000 | 171.92 |
1124236800000 | 172.29 |
1124323200000 | 171.83 |
1124409600000 | 173.9 |
1124668800000 | 174.47 |
1124755200000 | 173.8 |
1124841600000 | 173.5 |
1124928000000 | 172.6 |
1125014400000 | 171.92 |
1125273600000 | 172.26 |
1125360000000 | 172.25 |
1125446400000 | 174.23 |
1125532800000 | 175.19 |
1125619200000 | 175.4 |
1125878400000 | 175.72 |
1125964800000 | 176.71 |
1126051200000 | 176.68 |
1126137600000 | 176.31 |
1126224000000 | 176.77 |
1126483200000 | 177.49 |
1126569600000 | 177 |
1126656000000 | 177.65 |
1126742400000 | 178.74 |
1126828800000 | 179.92 |
1127088000000 | 180.43 |
1127174400000 | 180.92 |
1127260800000 | 179.86 |
1127347200000 | 179.74 |
1127433600000 | 179.48 |
1127692800000 | 179.94 |
1127779200000 | 179.76 |
1127865600000 | 180.47 |
1127952000000 | 180.45 |
1128038400000 | 180.72 |
1128297600000 | 180.96 |
1128384000000 | 180.47 |
1128470400000 | 179.27 |
1128556800000 | 176.98 |
1128643200000 | 176.5 |
1128902400000 | 176.95 |
1128988800000 | 176.99 |
1129075200000 | 176.21 |
1129161600000 | 173.2 |
1129248000000 | 172.93 |
1129507200000 | 172.91 |
1129593600000 | 171.91 |
1129680000000 | 169.12 |
1129766400000 | 169.91 |
1129852800000 | 169.06 |
1130112000000 | 171.12 |
1130198400000 | 170.89 |
1130284800000 | 171.83 |
1130371200000 | 170.41 |
1130457600000 | 170.7 |
1130716800000 | 174.07 |
1130803200000 | 173.97 |
1130889600000 | 174.31 |
1130976000000 | 176.66 |
1131062400000 | 176.82 |
1131321600000 | 177.61 |
1131408000000 | 177.11 |
1131494400000 | 178 |
1131580800000 | 177.55 |
1131667200000 | 178.57 |
1131926400000 | 178.91 |
1132012800000 | 178.24 |
1132099200000 | 177.79 |
1132185600000 | 179.28 |
1132272000000 | 179.7 |
1132531200000 | 180.2 |
1132617600000 | 180.99 |
1132704000000 | 182.03 |
1132790400000 | 181.43 |
1132876800000 | 182.63 |
1133136000000 | 181.45 |
1133222400000 | 181.36 |
1133308800000 | 180.88 |
1133395200000 | 183.43 |
1133481600000 | 184.88 |
1133740800000 | 185.29 |
1133827200000 | 186.19 |
1133913600000 | 187.07 |
1134000000000 | 186.7 |
1134086400000 | 186.91 |
1134345600000 | 186.96 |
1134432000000 | 186.99 |
1134518400000 | 187.21 |
1134604800000 | 187.15 |
1134691200000 | 187.62 |
1134950400000 | 187.26 |
1135036800000 | 187.43 |
1135123200000 | 188.69 |
1135209600000 | 188.64 |
1135296000000 | 189.41 |
1135641600000 | 189.81 |
1135728000000 | 189.72 |
1135814400000 | 190.25 |
1135900800000 | 189.65 |
1136160000000 | 190.38 |
1136246400000 | 191.13 |
1136332800000 | 192.64 |
1136419200000 | 192.14 |
1136505600000 | 192.55 |
1136764800000 | 192.39 |
1136851200000 | 191.38 |
1136937600000 | 192.16 |
1137024000000 | 192.11 |
1137110400000 | 190.79 |
1137369600000 | 191.59 |
1137456000000 | 190.47 |
1137542400000 | 188.9 |
1137628800000 | 189.88 |
1137715200000 | 189.43 |
1137974400000 | 189.58 |
1138060800000 | 188.71 |
1138147200000 | 190.51 |
1138233600000 | 191.52 |
1138320000000 | 192.43 |
1138579200000 | 192.05 |
1138665600000 | 192.34 |
1138752000000 | 193.74 |
1138838400000 | 193.98 |
1138924800000 | 193.81 |
1139184000000 | 193.9 |
1139270400000 | 195.29 |
1139356800000 | 195.99 |
1139443200000 | 197.1 |
1139529600000 | 197.3 |
1139788800000 | 197.85 |
1139875200000 | 198.25 |
1139961600000 | 198.54 |
1140048000000 | 198.81 |
1140134400000 | 200.52 |
1140393600000 | 200.96 |
1140480000000 | 201.86 |
1140566400000 | 202.11 |
1140652800000 | 201.1 |
1140739200000 | 201.93 |
1140998400000 | 202.48 |
1141084800000 | 200.62 |
1141171200000 | 202.17 |
1141257600000 | 200.85 |
1141344000000 | 201.15 |
1141603200000 | 202.8 |
1141689600000 | 201.58 |
1141776000000 | 200.39 |
1141862400000 | 201.83 |
1141948800000 | 202.91 |
1142208000000 | 204.54 |
1142294400000 | 205 |
1142380800000 | 205.65 |
1142467200000 | 205.9 |
1142553600000 | 206.09 |
1142812800000 | 206.41 |
1142899200000 | 206.6 |
1142985600000 | 206.66 |
1143072000000 | 206.81 |
1143158400000 | 207.48 |
1143417600000 | 206.86 |
1143504000000 | 204.67 |
1143590400000 | 204.61 |
1143676800000 | 205.92 |
1143763200000 | 204.97 |
1144022400000 | 206.53 |
1144108800000 | 206.16 |
1144195200000 | 206.8 |
1144281600000 | 201.67 |
1144368000000 | 201.04 |
1144627200000 | 201.74 |
1144713600000 | 199.65 |
1144800000000 | 198.9 |
1144886400000 | 199.39 |
1145318400000 | 198.58 |
1145404800000 | 201.22 |
1145491200000 | 202.52 |
1145577600000 | 203.94 |
1145836800000 | 203.11 |
1145923200000 | 202.19 |
1146009600000 | 202.83 |
1146096000000 | 202.47 |
1146182400000 | 202.08 |
1146441600000 | 202.41 |
1146528000000 | 202.9 |
1146614400000 | 202.67 |
1146700800000 | 204.19 |
1146787200000 | 205.9 |
1147046400000 | 206.1 |
1147132800000 | 207.25 |
1147219200000 | 206.53 |
1147305600000 | 205.61 |
1147392000000 | 202.32 |
1147651200000 | 199.41 |
1147737600000 | 199.77 |
1147824000000 | 194.75 |
1147910400000 | 192.83 |
1147996800000 | 192.94 |
1148256000000 | 188.37 |
1148342400000 | 192.69 |
1148428800000 | 190.67 |
1148515200000 | 191.72 |
1148601600000 | 195.55 |
1148860800000 | 195.73 |
1148947200000 | 192.24 |
1149033600000 | 193.84 |
1149120000000 | 194.91 |
1149206400000 | 195.75 |
1149465600000 | 195.52 |
1149552000000 | 192.65 |
1149638400000 | 193.32 |
1149724800000 | 189.18 |
1149811200000 | 191.82 |
1150070400000 | 190.18 |
1150156800000 | 185.64 |
1150243200000 | 186.47 |
1150329600000 | 190.29 |
1150416000000 | 189.14 |
1150675200000 | 190.49 |
1150761600000 | 190.8 |
1150848000000 | 191.26 |
1150934400000 | 192.13 |
1151020800000 | 191.75 |
1151280000000 | 191.44 |
1151366400000 | 190.14 |
1151452800000 | 190.1 |
1151539200000 | 193.31 |
1151625600000 | 196.22 |
1151884800000 | 197.11 |
1151971200000 | 198.51 |
1152057600000 | 196.51 |
1152144000000 | 197.38 |
1152230400000 | 196.61 |
1152489600000 | 197.59 |
1152576000000 | 196.27 |
1152662400000 | 196.44 |
1152748800000 | 194.08 |
1152835200000 | 192.16 |
1153094400000 | 191.43 |
1153180800000 | 190.54 |
1153267200000 | 194.97 |
1153353600000 | 196.59 |
1153440000000 | 195.32 |
1153699200000 | 198.2 |
1153785600000 | 198.12 |
1153872000000 | 198.54 |
1153958400000 | 200.04 |
1154044800000 | 200.81 |
1154304000000 | 200.47 |
1154390400000 | 200.41 |
1154476800000 | 201.9 |
1154563200000 | 201.7 |
1154649600000 | 203.08 |
1154908800000 | 202.01 |
1154995200000 | 202.02 |
1155081600000 | 202.39 |
1155168000000 | 201.17 |
1155254400000 | 201.82 |
1155513600000 | 203.33 |
1155600000000 | 204.75 |
1155686400000 | 205.63 |
1155772800000 | 205.86 |
1155859200000 | 205.7 |
1156118400000 | 205.34 |
1156204800000 | 206.11 |
1156291200000 | 205.5 |
1156377600000 | 206.15 |
1156464000000 | 206.5 |
1156723200000 | 207 |
1156809600000 | 207.95 |
1156896000000 | 208.31 |
1156982400000 | 208.17 |
1157068800000 | 208.46 |
1157328000000 | 209.65 |
1157414400000 | 209.13 |
1157500800000 | 207.59 |
1157587200000 | 206.68 |
1157673600000 | 207.65 |
1157932800000 | 207.64 |
1158019200000 | 209.95 |
1158105600000 | 210.13 |
1158192000000 | 210.78 |
1158278400000 | 211.17 |
1158537600000 | 211.76 |
1158624000000 | 210.94 |
1158710400000 | 212.9 |
1158796800000 | 213.39 |
1158883200000 | 210.98 |
1159142400000 | 210.34 |
1159228800000 | 212.13 |
1159315200000 | 213.98 |
1159401600000 | 214.48 |
1159488000000 | 214.42 |
1159747200000 | 214.55 |
1159833600000 | 214.1 |
1159920000000 | 216.89 |
1160006400000 | 218.17 |
1160092800000 | 218.45 |
1160352000000 | 218.94 |
1160438400000 | 220.26 |
1160524800000 | 220.08 |
1160611200000 | 221.78 |
1160697600000 | 221.77 |
1160956800000 | 222.01 |
1161043200000 | 219.51 |
1161129600000 | 220.62 |
1161216000000 | 220.59 |
1161302400000 | 221.01 |
1161561600000 | 221.58 |
1161648000000 | 221.44 |
1161734400000 | 222.56 |
1161820800000 | 223.14 |
1161907200000 | 222.71 |
1162166400000 | 222.4 |
1162252800000 | 222.97 |
1162339200000 | 224.19 |
1162425600000 | 223.2 |
1162512000000 | 223.7 |
1162771200000 | 226.57 |
1162857600000 | 227.32 |
1162944000000 | 227.71 |
1163030400000 | 228.05 |
1163116800000 | 228.35 |
1163376000000 | 228.87 |
1163462400000 | 228.46 |
1163548800000 | 229.41 |
1163635200000 | 229.53 |
1163721600000 | 228.96 |
1163980800000 | 229.52 |
1164067200000 | 229.89 |
1164153600000 | 229.81 |
1164240000000 | 229.23 |
1164326400000 | 227.89 |
1164585600000 | 224.39 |
1164672000000 | 223.72 |
1164758400000 | 226.92 |
1164844800000 | 225.51 |
1164931200000 | 225.08 |
1165190400000 | 226.48 |
1165276800000 | 228.14 |
1165363200000 | 228.24 |
1165449600000 | 230.89 |
1165536000000 | 230.9 |
1165795200000 | 231.65 |
1165881600000 | 232.17 |
1165968000000 | 233.89 |
1166054400000 | 234.52 |
1166140800000 | 235.9 |
1166400000000 | 235.48 |
1166486400000 | 234.63 |
1166572800000 | 235.67 |
1166659200000 | 234.79 |
1166745600000 | 233.51 |
1167177600000 | 235.75 |
1167264000000 | 235.74 |
1167350400000 | 234.91 |
1167696000000 | 237.59 |
1167782400000 | 237.32 |
1167868800000 | 237.53 |
1167955200000 | 235.84 |
1168214400000 | 236.64 |
1168300800000 | 237.49 |
1168387200000 | 236.27 |
1168473600000 | 239.24 |
1168560000000 | 240.21 |
1168819200000 | 241.83 |
1168905600000 | 241.25 |
1168992000000 | 241.01 |
1169078400000 | 241.05 |
1169164800000 | 242 |
1169424000000 | 241.79 |
1169510400000 | 240.87 |
1169596800000 | 242.82 |
1169683200000 | 241.88 |
1169769600000 | 241.55 |
1170028800000 | 242.34 |
1170115200000 | 242.79 |
1170201600000 | 242.17 |
1170288000000 | 243.67 |
1170374400000 | 245 |
1170633600000 | 244.91 |
1170720000000 | 246.12 |
1170806400000 | 247.53 |
1170892800000 | 245.5 |
1170979200000 | 246.74 |
1171238400000 | 245.82 |
1171324800000 | 245.9 |
1171411200000 | 247.27 |
1171497600000 | 246.43 |
1171584000000 | 246.15 |
1171843200000 | 246.32 |
1171929600000 | 244.89 |
1172016000000 | 243.85 |
1172102400000 | 244.39 |
1172188800000 | 245.51 |
1172448000000 | 247.08 |
1172534400000 | 241.34 |
1172620800000 | 237.29 |
1172707200000 | 234.84 |
1172793600000 | 234.82 |
1173052800000 | 232.14 |
1173139200000 | 232.52 |
1173225600000 | 234.76 |
1173312000000 | 237.21 |
1173398400000 | 238.65 |
1173657600000 | 239.09 |
1173744000000 | 237.42 |
1173830400000 | 232.07 |
1173916800000 | 237.18 |
1174003200000 | 238.38 |
1174262400000 | 240.92 |
1174348800000 | 241.57 |
1174435200000 | 242 |
1174521600000 | 243.93 |
1174608000000 | 244.99 |
1174867200000 | 243.55 |
1174953600000 | 243.13 |
1175040000000 | 242.62 |
1175126400000 | 245.21 |
1175212800000 | 245.4 |
1175472000000 | 246.75 |
1175558400000 | 248.68 |
1175644800000 | 248.99 |
1175731200000 | 248.64 |
1176163200000 | 250.38 |
1176249600000 | 250.52 |
1176336000000 | 249.35 |
1176422400000 | 250.67 |
1176681600000 | 252.26 |
1176768000000 | 252.7 |
1176854400000 | 251.36 |
1176940800000 | 250.23 |
1177027200000 | 252.84 |
1177286400000 | 252.57 |
1177372800000 | 250.8 |
1177459200000 | 251.86 |
1177545600000 | 253.09 |
1177632000000 | 252.04 |
1177891200000 | 252.52 |
1177977600000 | 252.32 |
1178064000000 | 252.94 |
1178150400000 | 252.99 |
1178236800000 | 254.43 |
1178496000000 | 254.83 |
1178582400000 | 253.09 |
1178668800000 | 252.81 |
1178755200000 | 251.08 |
1178841600000 | 251.59 |
1179100800000 | 251.29 |
1179187200000 | 252.13 |
1179273600000 | 252.21 |
1179360000000 | 251.99 |
1179446400000 | 253.65 |
1179705600000 | 253.44 |
1179792000000 | 254.82 |
1179878400000 | 258.1 |
1179964800000 | 257.12 |
1180051200000 | 256.07 |
1180310400000 | 256.43 |
1180396800000 | 257.25 |
1180483200000 | 256.77 |
1180569600000 | 257.98 |
1180656000000 | 260.75 |
1180915200000 | 259.84 |
1181001600000 | 257.63 |
1181088000000 | 254.13 |
1181174400000 | 251.39 |
1181260800000 | 250.87 |
1181520000000 | 252.17 |
1181606400000 | 251.32 |
1181692800000 | 251.57 |
1181779200000 | 254.55 |
1181865600000 | 257.45 |
1182124800000 | 256.15 |
1182211200000 | 255.78 |
1182297600000 | 256.25 |
1182384000000 | 254.01 |
1182470400000 | 252.91 |
1182729600000 | 252.71 |
1182816000000 | 252.92 |
1182902400000 | 252.85 |
1182988800000 | 255.21 |
1183075200000 | 256.05 |
1183334400000 | 254.74 |
1183420800000 | 256.46 |
1183507200000 | 257.72 |
1183593600000 | 256.17 |
1183680000000 | 256.95 |
1183939200000 | 257.5 |
1184025600000 | 254.91 |
1184112000000 | 254.91 |
1184198400000 | 256.79 |
1184284800000 | 257.34 |
1184544000000 | 258.29 |
1184630400000 | 257.54 |
1184716800000 | 255.59 |
1184803200000 | 257.03 |
1184889600000 | 255.29 |
1185148800000 | 255.76 |
1185235200000 | 252.3 |
1185321600000 | 252.39 |
1185408000000 | 245.87 |
1185494400000 | 245.11 |
1185753600000 | 242.92 |
1185840000000 | 247.17 |
1185926400000 | 243.88 |
1186012800000 | 247.26 |
1186099200000 | 244.97 |
1186358400000 | 242.48 |
1186444800000 | 244.75 |
1186531200000 | 248.53 |
1186617600000 | 245.47 |
1186704000000 | 239.25 |
1186963200000 | 243.78 |
1187049600000 | 242.34 |
1187136000000 | 242.54 |
1187222400000 | 235.63 |
1187308800000 | 239.01 |
1187568000000 | 240.71 |
1187654400000 | 239.81 |
1187740800000 | 243.44 |
1187827200000 | 244.59 |
1187913600000 | 245.84 |
1188172800000 | 246.12 |
1188259200000 | 242.46 |
1188345600000 | 243.86 |
1188432000000 | 246.11 |
1188518400000 | 249.1 |
1188777600000 | 249.81 |
1188864000000 | 250.67 |
1188950400000 | 246.57 |
1189036800000 | 246.9 |
1189123200000 | 243.05 |
1189382400000 | 242.07 |
1189468800000 | 245.69 |
1189555200000 | 247.53 |
1189641600000 | 250.61 |
1189728000000 | 247.94 |
1189987200000 | 245.88 |
1190073600000 | 248.01 |
1190160000000 | 251.95 |
1190246400000 | 250.95 |
1190332800000 | 251.37 |
1190592000000 | 250.34 |
1190678400000 | 248.64 |
1190764800000 | 251.16 |
1190851200000 | 251.98 |
1190937600000 | 252.7 |
1191196800000 | 253.69 |
1191283200000 | 252.3 |
1191369600000 | 251.54 |
1191456000000 | 251.31 |
1191542400000 | 253.17 |
1191801600000 | 252.02 |
1191888000000 | 253.9 |
1191974400000 | 255.32 |
1192060800000 | 258.71 |
1192147200000 | 260.4 |
1192406400000 | 258.97 |
1192492800000 | 258.87 |
1192579200000 | 260.51 |
1192665600000 | 258.45 |
1192752000000 | 257.6 |
1193011200000 | 253.91 |
1193097600000 | 256.5 |
1193184000000 | 254.47 |
1193270400000 | 258.93 |
1193356800000 | 261.3 |
1193616000000 | 262.88 |
1193702400000 | 261.44 |
1193788800000 | 262.57 |
1193875200000 | 259.97 |
1193961600000 | 260.02 |
1194220800000 | 259.35 |
1194307200000 | 260.27 |
1194393600000 | 259.04 |
1194480000000 | 258 |
1194566400000 | 254.2 |
1194825600000 | 253.26 |
1194912000000 | 253.76 |
1194998400000 | 255.06 |
1195084800000 | 253.37 |
1195171200000 | 253.66 |
1195430400000 | 250.86 |
1195516800000 | 252.86 |
1195603200000 | 248.36 |
1195689600000 | 249.62 |
1195776000000 | 252.68 |
1196035200000 | 252.28 |
1196121600000 | 251.01 |
1196208000000 | 256.24 |
1196294400000 | 256.51 |
1196380800000 | 258.76 |
1196640000000 | 258.37 |
1196726400000 | 256.54 |
1196812800000 | 259.46 |
1196899200000 | 260.24 |
1196985600000 | 258.8 |
1197244800000 | 259.63 |
1197331200000 | 259.37 |
1197417600000 | 260.22 |
1197504000000 | 256.23 |
1197590400000 | 257.27 |
1197849600000 | 254.96 |
1197936000000 | 254.05 |
1198022400000 | 253.08 |
1198108800000 | 253.69 |
1198195200000 | 256.06 |
1198454400000 | 255.97 |
1198713600000 | 256.45 |
1198800000000 | 255.86 |
1199059200000 | 255.82 |
1199232000000 | 253.79 |
1199318400000 | 253.72 |
1199404800000 | 251.16 |
1199664000000 | 253.51 |
1199750400000 | 254.2 |
1199836800000 | 253.52 |
1199923200000 | 252.37 |
1200009600000 | 249.73 |
1200268800000 | 248.77 |
1200355200000 | 244.64 |
1200441600000 | 244.08 |
1200528000000 | 242.94 |
1200614400000 | 240.43 |
1200873600000 | 228.77 |
1200960000000 | 229.52 |
1201046400000 | 222.97 |
1201132800000 | 232.23 |
1201219200000 | 232.06 |
1201478400000 | 230.43 |
1201564800000 | 233.08 |
1201651200000 | 232.93 |
1201737600000 | 233.79 |
1201824000000 | 236.61 |
1202083200000 | 236.41 |
1202169600000 | 231.27 |
1202256000000 | 233.64 |
1202342400000 | 229.95 |
1202428800000 | 229.55 |
1202688000000 | 227.85 |
1202774400000 | 232.18 |
1202860800000 | 232.3 |
1202947200000 | 233.7 |
1203033600000 | 230.41 |
1203292800000 | 233.43 |
1203379200000 | 233.59 |
1203465600000 | 230.88 |
1203552000000 | 231.47 |
1203638400000 | 229.99 |
1203897600000 | 233.17 |
1203984000000 | 235.26 |
1204070400000 | 235.11 |
1204156800000 | 231.84 |
1204243200000 | 230.21 |
1204502400000 | 226.97 |
1204588800000 | 224.59 |
1204675200000 | 226.91 |
1204761600000 | 224.01 |
1204848000000 | 221.9 |
1205107200000 | 220.49 |
1205193600000 | 222.51 |
1205280000000 | 223.75 |
1205366400000 | 221.44 |
1205452800000 | 219.36 |
1205712000000 | 211.93 |
1205798400000 | 217.87 |
1205884800000 | 214.98 |
1205971200000 | 215.35 |
1206403200000 | 220.45 |
1206489600000 | 219.7 |
1206576000000 | 221.73 |
1206662400000 | 220.84 |
1206921600000 | 220.08 |
1207008000000 | 226.49 |
1207094400000 | 228.82 |
1207180800000 | 227.61 |
1207267200000 | 229.12 |
1207526400000 | 229.89 |
1207612800000 | 228.43 |
1207699200000 | 227.1 |
1207785600000 | 227.87 |
1207872000000 | 225.02 |
1208131200000 | 223.69 |
1208217600000 | 223.89 |
1208304000000 | 227.82 |
1208390400000 | 227.31 |
1208476800000 | 232 |
1208736000000 | 229.9 |
1208822400000 | 228.66 |
1208908800000 | 228.89 |
1208995200000 | 229.21 |
1209081600000 | 231.67 |
1209340800000 | 232.35 |
1209427200000 | 230.28 |
1209513600000 | 232.32 |
1209600000000 | 232.89 |
1209686400000 | 235.53 |
1209945600000 | 235.09 |
1210032000000 | 233.2 |
1210118400000 | 235.1 |
1210204800000 | 234.91 |
1210291200000 | 233.66 |
1210550400000 | 234.43 |
1210636800000 | 233.5 |
1210723200000 | 234.04 |
1210809600000 | 235.43 |
1210896000000 | 236.66 |
1211155200000 | 238.5 |
1211241600000 | 235.28 |
1211328000000 | 233.8 |
1211414400000 | 234.93 |
1211500800000 | 233.19 |
1211760000000 | 232.91 |
1211846400000 | 232.56 |
1211932800000 | 233.87 |
1212019200000 | 235.3 |
1212105600000 | 236.1 |
1212364800000 | 234.11 |
1212451200000 | 235.41 |
1212537600000 | 233.31 |
1212624000000 | 234.4 |
1212710400000 | 230.42 |
1212969600000 | 229.52 |
1213056000000 | 228.48 |
1213142400000 | 226.14 |
1213228800000 | 226.8 |
1213315200000 | 227.39 |
1213574400000 | 226.26 |
1213660800000 | 226.07 |
1213747200000 | 223.61 |
1213833600000 | 221.7 |
1213920000000 | 217.86 |
1214179200000 | 217.89 |
1214265600000 | 216.23 |
1214352000000 | 218.69 |
1214438400000 | 214.34 |
1214524800000 | 212.02 |
1214784000000 | 213.13 |
1214870400000 | 209.93 |
1214956800000 | 210.46 |
1215043200000 | 212.82 |
1215129600000 | 210.67 |
1215388800000 | 212.71 |
1215475200000 | 211.34 |
1215561600000 | 213.79 |
1215648000000 | 209.95 |
1215734400000 | 205.24 |
1215993600000 | 205.9 |
1216080000000 | 202.76 |
1216166400000 | 203.55 |
1216252800000 | 207.12 |
1216339200000 | 210.3 |
1216598400000 | 211.54 |
1216684800000 | 211.36 |
1216771200000 | 214.13 |
1216857600000 | 212.87 |
1216944000000 | 211.62 |
1217203200000 | 209.09 |
1217289600000 | 210.54 |
1217376000000 | 213.14 |
1217462400000 | 211.87 |
1217548800000 | 210.19 |
1217808000000 | 210.14 |
1217894400000 | 215.86 |
1217980800000 | 218.78 |
1218067200000 | 216.72 |
1218153600000 | 219.15 |
1218412800000 | 221.34 |
1218499200000 | 221.52 |
1218585600000 | 217.61 |
1218672000000 | 217.49 |
1218758400000 | 218.57 |
1219017600000 | 218.71 |
1219104000000 | 213.78 |
1219190400000 | 214.11 |
1219276800000 | 212.25 |
1219363200000 | 215.82 |
1219622400000 | 214.9 |
1219708800000 | 215.6 |
1219795200000 | 215.43 |
1219881600000 | 218.23 |
1219968000000 | 219.32 |
1220227200000 | 219.33 |
1220313600000 | 222.76 |
1220400000000 | 220.23 |
1220486400000 | 216.09 |
1220572800000 | 213.03 |
1220832000000 | 217.4 |
1220918400000 | 218.03 |
1221004800000 | 217.69 |
1221091200000 | 216.27 |
1221177600000 | 218.74 |
1221436800000 | 213.06 |
1221523200000 | 209.01 |
1221609600000 | 206.5 |
1221696000000 | 205.53 |
1221782400000 | 215.8 |
1222041600000 | 213.51 |
1222128000000 | 211.42 |
1222214400000 | 211.6 |
1222300800000 | 216.4 |
1222387200000 | 213.49 |
1222646400000 | 205.67 |
1222732800000 | 207.68 |
1222819200000 | 209.48 |
1222905600000 | 209.01 |
1222992000000 | 212.42 |
1223251200000 | 199.8 |
1223337600000 | 199.52 |
1223424000000 | 188.46 |
1223510400000 | 181.47 |
1223596800000 | 166.92 |
1223856000000 | 184.17 |
1223942400000 | 192 |
1224028800000 | 182.55 |
1224115200000 | 174.71 |
1224201600000 | 182.62 |
1224460800000 | 189.38 |
1224547200000 | 187.88 |
1224633600000 | 181.61 |
1224720000000 | 183.23 |
1224806400000 | 177.18 |
1225065600000 | 170.73 |
1225152000000 | 172.81 |
1225238400000 | 186.24 |
1225324800000 | 185.51 |
1225411200000 | 190.03 |
1225670400000 | 193.98 |
1225756800000 | 200.52 |
1225843200000 | 196.58 |
1225929600000 | 187.13 |
1226016000000 | 191.14 |
1226275200000 | 192.94 |
1226361600000 | 188.04 |
1226448000000 | 183.83 |
1226534400000 | 183.82 |
1226620800000 | 186.26 |
1226880000000 | 182.34 |
1226966400000 | 184.35 |
1227052800000 | 178.99 |
1227139200000 | 174.94 |
1227225600000 | 170.99 |
1227484800000 | 184.28 |
1227571200000 | 183.09 |
1227657600000 | 182.19 |
1227744000000 | 183.54 |
1227830400000 | 186.33 |
1228089600000 | 175.75 |
1228176000000 | 180.06 |
1228262400000 | 182.1 |
1228348800000 | 181.12 |
1228435200000 | 175.99 |
1228694400000 | 184.18 |
1228780800000 | 185.81 |
1228867200000 | 185.28 |
1228953600000 | 184.09 |
1229040000000 | 180.22 |
1229299200000 | 179.42 |
1229385600000 | 180.61 |
1229472000000 | 179.56 |
1229558400000 | 180.81 |
1229644800000 | 179.49 |
1229904000000 | 178.79 |
1229990400000 | 178.72 |
1230076800000 | 179.2 |
1230508800000 | 179.65 |
1230595200000 | 180.64 |
1230681600000 | 181.39 |
1230854400000 | 184.59 |
1231113600000 | 186.89 |
1231200000000 | 188.98 |
1231286400000 | 188.02 |
1231372800000 | 187.45 |
1231459200000 | 186.4 |
1231718400000 | 185.41 |
1231804800000 | 183.98 |
1231891200000 | 180.92 |
1231977600000 | 180.3 |
1232064000000 | 181.91 |
1232323200000 | 182.56 |
1232409600000 | 181.71 |
1232496000000 | 180.14 |
1232582400000 | 178.23 |
1232668800000 | 178.42 |
1232928000000 | 181.03 |
1233014400000 | 180.37 |
1233100800000 | 181.79 |
1233187200000 | 180.14 |
1233273600000 | 181.74 |
1233532800000 | 178.38 |
1233619200000 | 180.33 |
1233705600000 | 181.26 |
1233792000000 | 181.2 |
1233878400000 | 182.57 |
1234137600000 | 183.01 |
1234224000000 | 181.3 |
1234310400000 | 180.65 |
1234396800000 | 180.01 |
1234483200000 | 179.8 |
1234742400000 | 179.67 |
1234828800000 | 176.52 |
1234915200000 | 176.21 |
1235001600000 | 177.73 |
1235088000000 | 174.88 |
1235347200000 | 175.28 |
1235433600000 | 172.19 |
1235520000000 | 171.03 |
1235606400000 | 171.43 |
1235692800000 | 171.79 |
1235952000000 | 166.54 |
1236038400000 | 163.25 |
1236124800000 | 165.77 |
1236211200000 | 163.25 |
1236297600000 | 161.46 |
1236556800000 | 160.53 |
1236643200000 | 164.11 |
1236729600000 | 163.66 |
1236816000000 | 163.16 |
1236902400000 | 163.1 |
1237161600000 | 165.82 |
1237248000000 | 166.03 |
1237334400000 | 165.43 |
1237420800000 | 164.15 |
1237507200000 | 164.37 |
1237766400000 | 167.4 |
1237852800000 | 167.99 |
1237939200000 | 170.44 |
1238025600000 | 170.17 |
1238112000000 | 169.64 |
1238371200000 | 166.13 |
1238457600000 | 170.18 |
1238544000000 | 172.06 |
1238630400000 | 174.59 |
1238716800000 | 172.22 |
1238976000000 | 171.76 |
1239062400000 | 172.18 |
1239148800000 | 172.78 |
1239235200000 | 174.11 |
1239667200000 | 173.51 |
1239753600000 | 173.36 |
1239840000000 | 173.97 |
1239926400000 | 176.23 |
1240185600000 | 173.27 |
1240272000000 | 173.93 |
1240358400000 | 174.1 |
1240444800000 | 172.32 |
1240531200000 | 175.01 |
1240790400000 | 175.34 |
1240876800000 | 174.29 |
1240963200000 | 177.18 |
1241049600000 | 177.87 |
1241136000000 | 178.06 |
1241395200000 | 180.52 |
1241481600000 | 179.65 |
1241568000000 | 181.38 |
1241654400000 | 180.97 |
1241740800000 | 181.89 |
1242000000000 | 180.56 |
1242086400000 | 181.73 |
1242172800000 | 181.39 |
1242259200000 | 181.57 |
1242345600000 | 182.87 |
1242604800000 | 185.12 |
1242691200000 | 185.36 |
1242777600000 | 186.77 |
1242864000000 | 184.57 |
1242950400000 | 184.06 |
1243209600000 | 184.6 |
1243296000000 | 185.49 |
1243382400000 | 185.78 |
1243468800000 | 184.6 |
1243555200000 | 183.97 |
1243814400000 | 185.7 |
1243900800000 | 185.65 |
1243987200000 | 184.77 |
1244073600000 | 184.65 |
1244160000000 | 184.27 |
1244419200000 | 183.9 |
1244505600000 | 184.97 |
1244592000000 | 185.57 |
1244678400000 | 185.93 |
1244764800000 | 185.9 |
1245024000000 | 183.36 |
1245110400000 | 183.17 |
1245196800000 | 182.44 |
1245283200000 | 182.87 |
1245369600000 | 183.84 |
1245628800000 | 181.64 |
1245715200000 | 183.02 |
1245801600000 | 184.44 |
1245888000000 | 183.66 |
1245974400000 | 184.1 |
1246233600000 | 185.66 |
1246320000000 | 185.77 |
1246406400000 | 188.28 |
1246492800000 | 185.98 |
1246579200000 | 186.01 |
1246838400000 | 185.56 |
1246924800000 | 183.99 |
1247011200000 | 183.79 |
1247097600000 | 183.64 |
1247184000000 | 181.97 |
1247443200000 | 183.65 |
1247529600000 | 184.45 |
1247616000000 | 186.37 |
1247702400000 | 187.12 |
1247788800000 | 188.17 |
1248048000000 | 189.17 |
1248134400000 | 191.08 |
1248220800000 | 192.75 |
1248307200000 | 193.9 |
1248393600000 | 193.43 |
1248652800000 | 194.03 |
1248739200000 | 194.49 |
1248825600000 | 195.86 |
1248912000000 | 197.95 |
1248998400000 | 197.99 |
1249257600000 | 198.56 |
1249344000000 | 197.8 |
1249430400000 | 197.25 |
1249516800000 | 197.75 |
1249603200000 | 198.85 |
1249862400000 | 199.49 |
1249948800000 | 198.66 |
1250035200000 | 199.29 |
1250121600000 | 199 |
1250208000000 | 198.31 |
1250467200000 | 196.02 |
1250553600000 | 197.07 |
1250640000000 | 197.04 |
1250726400000 | 198.59 |
1250812800000 | 201.44 |
1251072000000 | 203.1 |
1251158400000 | 204.67 |
1251244800000 | 204.37 |
1251331200000 | 204.27 |
1251417600000 | 205.23 |
1251676800000 | 204.64 |
1251763200000 | 202.78 |
1251849600000 | 202.58 |
1251936000000 | 202.19 |
1252022400000 | 203.43 |
1252281600000 | 205.2 |
1252368000000 | 206.53 |
1252454400000 | 207.17 |
1252540800000 | 208.57 |
1252627200000 | 209.92 |
1252886400000 | 210.52 |
1252972800000 | 211.27 |
1253059200000 | 213.22 |
1253145600000 | 213.44 |
1253232000000 | 213.04 |
1253491200000 | 212.53 |
1253577600000 | 213.05 |
1253664000000 | 213.43 |
1253750400000 | 211.88 |
1253836800000 | 211.43 |
1254096000000 | 213.76 |
1254182400000 | 213.94 |
1254268800000 | 213.66 |
1254355200000 | 211.92 |
1254441600000 | 209.7 |
1254700800000 | 211.37 |
1254787200000 | 214.48 |
1254873600000 | 214.16 |
1254960000000 | 216.18 |
1255046400000 | 216.23 |
1255305600000 | 218.04 |
1255392000000 | 216.68 |
1255478400000 | 218.47 |
1255564800000 | 218.19 |
1255651200000 | 217.5 |
1255910400000 | 219.39 |
1255996800000 | 218.79 |
1256083200000 | 218.84 |
1256169600000 | 217.86 |
1256256000000 | 215.87 |
1256515200000 | 213.93 |
1256601600000 | 214.89 |
1256688000000 | 213.5 |
1256774400000 | 215.35 |
1256860800000 | 212.86 |
1257120000000 | 213.08 |
1257206400000 | 212.05 |
1257292800000 | 213.84 |
1257379200000 | 214.97 |
1257465600000 | 215.03 |
1257724800000 | 217.79 |
1257811200000 | 217.09 |
1257897600000 | 217.06 |
1257984000000 | 217.33 |
1258070400000 | 217.82 |
1258329600000 | 219.61 |
1258416000000 | 219.21 |
1258502400000 | 219.03 |
1258588800000 | 216.38 |
1258675200000 | 215.64 |
1258934400000 | 218.64 |
1259020800000 | 217.57 |
1259107200000 | 218.73 |
1259193600000 | 214.29 |
1259280000000 | 215.8 |
1259539200000 | 213.75 |
1259625600000 | 217.54 |
1259712000000 | 218.58 |
1259798400000 | 219.41 |
1259884800000 | 221.21 |
1260144000000 | 220.89 |
1260230400000 | 217.82 |
1260316800000 | 216.08 |
1260403200000 | 217.44 |
1260489600000 | 218.83 |
1260748800000 | 220.37 |
1260835200000 | 220.54 |
1260921600000 | 222.15 |
1261008000000 | 221.55 |
1261094400000 | 221.24 |
1261353600000 | 223.69 |
1261440000000 | 225.75 |
1261526400000 | 226.42 |
1261612800000 | 226.19 |
1261958400000 | 227.05 |
1262044800000 | 227.73 |
1262131200000 | 227.4 |
1262217600000 | 227.45 |
1262563200000 | 230.14 |
1262649600000 | 229.6 |
1262736000000 | 228.53 |
1262822400000 | 227.44 |
1262908800000 | 227.54 |
1263168000000 | 227.49 |
1263254400000 | 226.45 |
1263340800000 | 227.55 |
1263427200000 | 229.17 |
1263513600000 | 227.52 |
1263772800000 | 227.86 |
1263859200000 | 231.01 |
1263945600000 | 228.84 |
1264032000000 | 227.76 |
1264118400000 | 225.7 |
1264377600000 | 224.37 |
1264464000000 | 225.52 |
1264550400000 | 224.18 |
1264636800000 | 221.4 |
1264723200000 | 221.98 |
1264982400000 | 222.36 |
1265068800000 | 223.59 |
1265155200000 | 221.63 |
1265241600000 | 217.74 |
1265328000000 | 214.61 |
1265587200000 | 216.24 |
1265673600000 | 215.63 |
1265760000000 | 217.37 |
1265846400000 | 217.22 |
1265932800000 | 217.59 |
1266192000000 | 218.37 |
1266278400000 | 218.96 |
1266364800000 | 220.69 |
1266451200000 | 221.68 |
1266537600000 | 223 |
1266796800000 | 221.75 |
1266883200000 | 220.36 |
1266969600000 | 220.44 |
1267056000000 | 217.86 |
1267142400000 | 220.03 |
1267401600000 | 222.75 |
1267488000000 | 223.85 |
1267574400000 | 224.75 |
1267660800000 | 225.46 |
1267747200000 | 227.53 |
1268006400000 | 227.76 |
1268092800000 | 227.74 |
1268179200000 | 228.06 |
1268265600000 | 227.9 |
1268352000000 | 227.8 |
1268611200000 | 227.03 |
1268697600000 | 228.38 |
1268784000000 | 228.99 |
1268870400000 | 229.58 |
1268956800000 | 228.57 |
1269216000000 | 228.47 |
1269302400000 | 229.27 |
1269388800000 | 229.23 |
1269475200000 | 231.56 |
1269561600000 | 230.68 |
1269820800000 | 231.3 |
1269907200000 | 231.46 |
1269993600000 | 230.56 |
1270080000000 | 232.54 |
1270512000000 | 233.02 |
1270598400000 | 233.13 |
1270684800000 | 231.21 |
1270771200000 | 234.1 |
1271030400000 | 233.97 |
1271116800000 | 233.6 |
1271203200000 | 234.11 |
1271289600000 | 234.8 |
1271376000000 | 232.18 |
1271635200000 | 231.28 |
1271721600000 | 233.46 |
1271808000000 | 232.23 |
1271894400000 | 230.05 |
1271980800000 | 230.54 |
1272240000000 | 230.92 |
1272326400000 | 224.91 |
1272412800000 | 221.93 |
1272499200000 | 224.6 |
1272585600000 | 224.98 |
1272844800000 | 225.81 |
1272931200000 | 222 |
1273017600000 | 219.66 |
1273104000000 | 217.02 |
1273190400000 | 209.62 |
1273449600000 | 221.18 |
1273536000000 | 220.26 |
1273622400000 | 223.38 |
1273708800000 | 223.23 |
1273795200000 | 216.79 |
1274054400000 | 217.01 |
1274140800000 | 219.36 |
1274227200000 | 215.47 |
1274313600000 | 212.74 |
1274400000000 | 211.68 |
1274659200000 | 212.32 |
1274745600000 | 208.64 |
1274832000000 | 211.85 |
1274918400000 | 216.95 |
1275004800000 | 217.97 |
1275264000000 | 218.32 |
1275350400000 | 219.44 |
1275436800000 | 220.77 |
1275523200000 | 223.02 |
1275609600000 | 220.05 |
1275868800000 | 218.16 |
1275955200000 | 215.64 |
1276041600000 | 218.12 |
1276128000000 | 221.91 |
1276214400000 | 223.34 |
1276473600000 | 225.26 |
1276560000000 | 227.54 |
1276646400000 | 227.66 |
1276732800000 | 227.21 |
1276819200000 | 227.31 |
1277078400000 | 228.26 |
1277164800000 | 227.99 |
1277251200000 | 226.09 |
1277337600000 | 223.33 |
1277424000000 | 222.97 |
1277683200000 | 224.53 |
1277769600000 | 219.76 |
1277856000000 | 220.61 |
1277942400000 | 217.82 |
1278028800000 | 217.49 |
1278288000000 | 217.75 |
1278374400000 | 221.61 |
1278460800000 | 224.27 |
1278547200000 | 225.91 |
1278633600000 | 226.05 |
1278892800000 | 226.66 |
1278979200000 | 229.96 |
1279065600000 | 230.14 |
1279152000000 | 229.31 |
1279238400000 | 225.5 |
1279497600000 | 224.34 |
1279584000000 | 223.88 |
1279670400000 | 225.02 |
1279756800000 | 228.91 |
1279843200000 | 229.09 |
1280102400000 | 229.67 |
1280188800000 | 229.82 |
1280275200000 | 229.64 |
1280361600000 | 230.92 |
1280448000000 | 230.1 |
1280707200000 | 234.29 |
1280793600000 | 234.42 |
1280880000000 | 235.31 |
1280966400000 | 234.27 |
1281052800000 | 231.84 |
1281312000000 | 234.79 |
1281398400000 | 233.74 |
1281484800000 | 230.49 |
1281571200000 | 232.22 |
1281657600000 | 233.29 |
1281916800000 | 232.99 |
1282003200000 | 234.48 |
1282089600000 | 234.12 |
1282176000000 | 231.19 |
1282262400000 | 229.94 |
1282521600000 | 231.76 |
1282608000000 | 229.17 |
1282694400000 | 228.73 |
1282780800000 | 229.31 |
1282867200000 | 232.29 |
1283126400000 | 232.53 |
1283212800000 | 232.66 |
1283299200000 | 236.93 |
1283385600000 | 236.81 |
1283472000000 | 237.68 |
1283731200000 | 238.37 |
1283817600000 | 237.76 |
1283904000000 | 239.87 |
1283990400000 | 241.32 |
1284076800000 | 241.02 |
1284336000000 | 241.22 |
1284422400000 | 241.14 |
1284508800000 | 240.66 |
1284595200000 | 239.66 |
1284681600000 | 239.08 |
1284940800000 | 241.2 |
1285027200000 | 240.38 |
1285113600000 | 237.38 |
1285200000000 | 237.42 |
1285286400000 | 239.16 |
1285545600000 | 238.13 |
1285632000000 | 238 |
1285718400000 | 236.31 |
1285804800000 | 235.72 |
1285891200000 | 234.86 |
1286150400000 | 233.54 |
1286236800000 | 236.19 |
1286323200000 | 236.3 |
1286409600000 | 237.38 |
1286496000000 | 237.33 |
1286755200000 | 238.47 |
1286841600000 | 237.43 |
1286928000000 | 239.76 |
1287014400000 | 239.21 |
1287100800000 | 240.12 |
1287360000000 | 240.93 |
1287446400000 | 240.59 |
1287532800000 | 240.23 |
1287619200000 | 240.91 |
1287705600000 | 240.72 |
1287964800000 | 240.85 |
1288051200000 | 241.69 |
1288137600000 | 240.7 |
1288224000000 | 242.64 |
1288310400000 | 243.7 |
1288569600000 | 243.43 |
1288656000000 | 244.1 |
1288742400000 | 243.34 |
1288828800000 | 243.77 |
1288915200000 | 243.92 |
1289174400000 | 243.05 |
1289260800000 | 244.51 |
1289347200000 | 243.73 |
1289433600000 | 242.12 |
1289520000000 | 241.67 |
1289779200000 | 242.77 |
1289865600000 | 239.27 |
1289952000000 | 240.49 |
1290038400000 | 242.76 |
1290124800000 | 242.27 |
1290384000000 | 240.69 |
1290470400000 | 237.49 |
1290556800000 | 238.2 |
1290643200000 | 238.07 |
1290729600000 | 237.62 |
1290988800000 | 233.46 |
1291075200000 | 232.18 |
1291161600000 | 235.17 |
1291248000000 | 236.79 |
1291334400000 | 236.79 |
1291593600000 | 236.24 |
1291680000000 | 237.57 |
1291766400000 | 239.08 |
1291852800000 | 240.23 |
1291939200000 | 240.42 |
1292198400000 | 240.51 |
1292284800000 | 241.46 |
1292371200000 | 240.54 |
1292457600000 | 241.49 |
1292544000000 | 238.76 |
1292803200000 | 240.64 |
1292889600000 | 241.85 |
1292976000000 | 242.56 |
1293062400000 | 243.08 |
1293148800000 | 242.97 |
1293408000000 | 241.62 |
1293494400000 | 242.71 |
1293580800000 | 243.16 |
1293667200000 | 240.33 |
1293753600000 | 239.19 |
1294012800000 | 240.67 |
1294099200000 | 242.05 |
1294185600000 | 242.24 |
1294272000000 | 243.15 |
1294358400000 | 242.87 |
1294617600000 | 241.27 |
1294704000000 | 241.42 |
1294790400000 | 242.73 |
1294876800000 | 240.24 |
1294963200000 | 240.21 |
1295222400000 | 241.4 |
1295308800000 | 242.62 |
1295395200000 | 240.88 |
1295481600000 | 240.19 |
1295568000000 | 241.23 |
1295827200000 | 242.56 |
1295913600000 | 240.89 |
1296000000000 | 241.08 |
1296086400000 | 240.47 |
1296172800000 | 239.46 |
1296432000000 | 239.69 |
1296518400000 | 241.97 |
1296604800000 | 242.69 |
1296691200000 | 243.01 |
1296777600000 | 243.64 |
1297036800000 | 245.2 |
1297123200000 | 244.1 |
1297209600000 | 244.27 |
1297296000000 | 244.51 |
1297382400000 | 245.13 |
1297641600000 | 245.82 |
1297728000000 | 245.58 |
1297814400000 | 246.2 |
1297900800000 | 246.92 |
1297987200000 | 247.64 |
1298246400000 | 245.79 |
1298332800000 | 244.92 |
1298419200000 | 243.57 |
1298505600000 | 242.04 |
1298592000000 | 243.48 |
1298851200000 | 244.89 |
1298937600000 | 244.11 |
1299024000000 | 242.99 |
1299110400000 | 242.92 |
1299196800000 | 242.23 |
1299456000000 | 241.15 |
1299542400000 | 242.29 |
1299628800000 | 243.07 |
1299715200000 | 242.28 |
1299801600000 | 239.99 |
1300060800000 | 235.93 |
1300147200000 | 231.34 |
1300233600000 | 229.58 |
1300320000000 | 232.64 |
1300406400000 | 232.52 |
1300665600000 | 236.55 |
1300752000000 | 236.49 |
1300838400000 | 237.62 |
1300924800000 | 238.49 |
1301011200000 | 238.71 |
1301270400000 | 238.78 |
1301356800000 | 238.89 |
1301443200000 | 240.9 |
1301529600000 | 239.61 |
1301616000000 | 242.13 |
1301875200000 | 243.17 |
1301961600000 | 242.98 |
1302048000000 | 242.42 |
1302134400000 | 242.61 |
1302220800000 | 243.1 |
1302480000000 | 243.21 |
1302566400000 | 241.69 |
1302652800000 | 243.41 |
1302739200000 | 243.13 |
1302825600000 | 244.05 |
1303084800000 | 241.45 |
1303171200000 | 242.09 |
1303257600000 | 245.07 |
1303344000000 | 244.58 |
1303776000000 | 245.58 |
1303862400000 | 246.39 |
1303948800000 | 247.84 |
1304035200000 | 248.56 |
1304294400000 | 249.8 |
1304380800000 | 249.87 |
1304467200000 | 248.4 |
1304553600000 | 249.04 |
1304640000000 | 251.06 |
1304899200000 | 250.79 |
1304985600000 | 252.74 |
1305072000000 | 254.69 |
1305158400000 | 254.61 |
1305244800000 | 253.8 |
1305504000000 | 252.98 |
1305590400000 | 250.85 |
1305676800000 | 251.23 |
1305763200000 | 252.54 |
1305849600000 | 252.6 |
1306108800000 | 249.75 |
1306195200000 | 249.65 |
1306281600000 | 250.94 |
1306368000000 | 251.1 |
1306454400000 | 251.63 |
1306713600000 | 251.51 |
1306800000000 | 252.76 |
1306886400000 | 251.14 |
1306972800000 | 248.7 |
1307059200000 | 247.32 |
1307318400000 | 246.31 |
1307404800000 | 246.34 |
1307491200000 | 244.47 |
1307577600000 | 246.23 |
1307664000000 | 243.68 |
1307923200000 | 244.7 |
1308009600000 | 245.45 |
1308096000000 | 243.69 |
1308182400000 | 242.65 |
1308268800000 | 242.59 |
1308528000000 | 241.66 |
1308614400000 | 242.71 |
1308700800000 | 241.83 |
1308787200000 | 240.13 |
1308873600000 | 240 |
1309132800000 | 239.83 |
1309219200000 | 239.63 |
1309305600000 | 242.4 |
1309392000000 | 244.28 |
1309478400000 | 245.13 |
1309737600000 | 245.57 |
1309824000000 | 245.55 |
1309910400000 | 244.94 |
1309996800000 | 245.79 |
1310083200000 | 245.06 |
1310342400000 | 242.29 |
1310428800000 | 240.89 |
1310515200000 | 241.29 |
1310601600000 | 239.41 |
1310688000000 | 239.04 |
1310947200000 | 235.75 |
1311033600000 | 237.17 |
1311120000000 | 239.85 |
1311206400000 | 241.65 |
1311292800000 | 243.16 |
1311552000000 | 243.65 |
1311638400000 | 243.83 |
1311724800000 | 241.76 |
1311811200000 | 241.92 |
1311897600000 | 240.14 |
1312156800000 | 237.71 |
1312243200000 | 235.02 |
1312329600000 | 232.85 |
1312416000000 | 228.39 |
1312502400000 | 224.48 |
1312761600000 | 217.13 |
1312848000000 | 217.03 |
1312934400000 | 211.27 |
1313020800000 | 214.15 |
1313107200000 | 221.44 |
1313366400000 | 221.63 |
1313452800000 | 219.8 |
1313539200000 | 221.2 |
1313625600000 | 213.96 |
1313712000000 | 211.93 |
1313971200000 | 215.01 |
1314057600000 | 217.68 |
1314144000000 | 219.82 |
1314230400000 | 216.53 |
1314316800000 | 214.42 |
1314576000000 | 216.99 |
1314662400000 | 217.24 |
1314748800000 | 222.01 |
1314835200000 | 224.35 |
1314921600000 | 221.25 |
1315180800000 | 214.3 |
1315267200000 | 213.15 |
1315353600000 | 216.8 |
1315440000000 | 218.06 |
1315526400000 | 213.9 |
1315785600000 | 209 |
1315872000000 | 210.18 |
1315958400000 | 212.77 |
1316044800000 | 214.77 |
1316131200000 | 216.81 |
1316390400000 | 213.53 |
1316476800000 | 217.74 |
1316563200000 | 215.41 |
1316649600000 | 208.79 |
1316736000000 | 209.55 |
1316995200000 | 214.77 |
1317081600000 | 221.93 |
1317168000000 | 221.62 |
1317254400000 | 223.87 |
1317340800000 | 223.16 |
1317600000000 | 221.72 |
1317686400000 | 218.16 |
1317772800000 | 222.35 |
1317859200000 | 226.66 |
1317945600000 | 228.14 |
1318204800000 | 230.15 |
1318291200000 | 228.99 |
1318377600000 | 231.09 |
1318464000000 | 230.05 |
1318550400000 | 231.46 |
1318809600000 | 229.55 |
1318896000000 | 228.47 |
1318982400000 | 229.7 |
1319068800000 | 227.22 |
1319155200000 | 231.32 |
1319414400000 | 232.08 |
1319500800000 | 229.79 |
1319587200000 | 230.5 |
1319673600000 | 234.69 |
1319760000000 | 233.2 |
1320019200000 | 231.34 |
1320105600000 | 225.55 |
1320192000000 | 226.53 |
1320278400000 | 231.28 |
1320364800000 | 228.72 |
1320624000000 | 228.5 |
1320710400000 | 228.83 |
1320796800000 | 225.06 |
1320883200000 | 225.35 |
1320969600000 | 230.35 |
1321228800000 | 227.8 |
1321315200000 | 226.62 |
1321401600000 | 226.57 |
1321488000000 | 224.46 |
1321574400000 | 223.18 |
1321833600000 | 217.38 |
1321920000000 | 216.58 |
1322006400000 | 214.35 |
1322092800000 | 212.62 |
1322179200000 | 214.1 |
1322438400000 | 220.91 |
1322524800000 | 222.26 |
1322611200000 | 228.61 |
1322697600000 | 227.81 |
1322784000000 | 227.36 |
1323043200000 | 228.37 |
1323129600000 | 226.85 |
1323216000000 | 226.59 |
1323302400000 | 225.47 |
1323388800000 | 227.42 |
1323648000000 | 224.47 |
1323734400000 | 225.08 |
1323820800000 | 223.11 |
1323907200000 | 225.34 |
1323993600000 | 224.35 |
1324252800000 | 225.33 |
1324339200000 | 227.66 |
1324425600000 | 226.25 |
1324512000000 | 227.59 |
1324598400000 | 230.41 |
1324944000000 | 230.18 |
1325030400000 | 230.13 |
1325116800000 | 231.69 |
1325203200000 | 233.19 |
1325462400000 | 235.24 |
1325548800000 | 235.86 |
1325635200000 | 234.71 |
1325721600000 | 232.5 |
1325808000000 | 232.35 |
1326067200000 | 232.07 |
1326153600000 | 233.77 |
1326240000000 | 232.08 |
1326326400000 | 231.86 |
1326412800000 | 230.75 |
1326672000000 | 232.08 |
1326758400000 | 233.28 |
1326844800000 | 232.42 |
1326931200000 | 232.4 |
1327017600000 | 232.19 |
1327276800000 | 231.46 |
1327363200000 | 231.28 |
1327449600000 | 230.83 |
1327536000000 | 232.58 |
1327622400000 | 231.57 |
1327881600000 | 230.47 |
1327968000000 | 231.94 |
1328054400000 | 235.25 |
1328140800000 | 233.04 |
1328227200000 | 236.26 |
1328486400000 | 236.41 |
1328572800000 | 236.7 |
1328659200000 | 236.17 |
1328745600000 | 235.89 |
1328832000000 | 235.18 |
1329091200000 | 236.55 |
1329177600000 | 237.4 |
1329264000000 | 237.97 |
1329350400000 | 239.07 |
1329436800000 | 239.5 |
1329696000000 | 239.77 |
1329782400000 | 239.11 |
1329868800000 | 237.95 |
1329955200000 | 237.4 |
1330041600000 | 238.03 |
1330300800000 | 238.81 |
1330387200000 | 238.55 |
1330473600000 | 239.77 |
1330560000000 | 241.63 |
1330646400000 | 241.99 |
1330905600000 | 242.19 |
1330992000000 | 237.88 |
1331078400000 | 238.62 |
1331164800000 | 240.68 |
1331251200000 | 241.62 |
1331510400000 | 241.65 |
1331596800000 | 244.86 |
1331683200000 | 244.28 |
1331769600000 | 243.91 |
1331856000000 | 243.78 |
1332115200000 | 243.91 |
1332201600000 | 243.67 |
1332288000000 | 243.32 |
1332374400000 | 242.28 |
1332460800000 | 241.45 |
1332720000000 | 243.66 |
1332806400000 | 242.47 |
1332892800000 | 240.8 |
1332979200000 | 239.08 |
1333065600000 | 241.43 |
1333324800000 | 244.26 |
1333411200000 | 241.73 |
1333497600000 | 237.82 |
1333584000000 | 237.25 |
1334016000000 | 233.79 |
1334102400000 | 235.1 |
1334188800000 | 236.46 |
1334275200000 | 234.17 |
1334534400000 | 235.41 |
1334620800000 | 237.87 |
1334707200000 | 236.36 |
1334793600000 | 236.18 |
1334880000000 | 238.18 |
1335139200000 | 234.99 |
1335225600000 | 236.9 |
1335312000000 | 238.13 |
1335398400000 | 237.55 |
1335484800000 | 238.22 |
1335744000000 | 238.04 |
1335830400000 | 238.81 |
1335916800000 | 238.04 |
1336003200000 | 238.67 |
1336089600000 | 237.19 |
1336348800000 | 238.2 |
1336435200000 | 239.02 |
1336521600000 | 238.57 |
1336608000000 | 238.56 |
1336694400000 | 239.49 |
1336953600000 | 236.43 |
1337040000000 | 235.32 |
1337126400000 | 233.34 |
1337212800000 | 232.5 |
1337299200000 | 230.64 |
1337558400000 | 230.64 |
1337644800000 | 233.43 |
1337731200000 | 230.15 |
1337817600000 | 231.83 |
1337904000000 | 232.97 |
1338163200000 | 232.07 |
1338249600000 | 231.57 |
1338336000000 | 230.55 |
1338422400000 | 229.98 |
1338508800000 | 227.77 |
1338768000000 | 226.96 |
1338854400000 | 227.15 |
1338940800000 | 230.23 |
1339027200000 | 230.9 |
1339113600000 | 232.91 |
1339372800000 | 232.84 |
1339459200000 | 234.57 |
1339545600000 | 234.52 |
1339632000000 | 235.25 |
1339718400000 | 235.75 |
1339977600000 | 235.83 |
1340064000000 | 238.26 |
1340150400000 | 238.97 |
1340236800000 | 238.05 |
1340323200000 | 238.41 |
1340582400000 | 236.02 |
1340668800000 | 235.95 |
1340755200000 | 238.81 |
1340841600000 | 238.93 |
1340928000000 | 242.79 |
1341187200000 | 245.72 |
1341273600000 | 246.91 |
1341360000000 | 247.48 |
1341446400000 | 247.14 |
1341532800000 | 246.71 |
1341792000000 | 246.46 |
1341878400000 | 248.01 |
1341964800000 | 248.44 |
1342051200000 | 246.13 |
1342137600000 | 249.17 |
1342396800000 | 249.99 |
1342483200000 | 249.54 |
1342569600000 | 250.38 |
1342656000000 | 251.54 |
1342742400000 | 248.78 |
1343001600000 | 244.36 |
1343088000000 | 242.97 |
1343174400000 | 242.55 |
1343260800000 | 248.35 |
1343347200000 | 249.94 |
1343606400000 | 252.46 |
1343692800000 | 251.31 |
1343779200000 | 251.63 |
1343865600000 | 249.98 |
1343952000000 | 252.82 |
1344211200000 | 253.26 |
1344297600000 | 254.21 |
1344384000000 | 254.34 |
1344470400000 | 255.08 |
1344556800000 | 254.87 |
1344816000000 | 254.28 |
1344902400000 | 255.81 |
1344988800000 | 255.77 |
1345075200000 | 257.41 |
1345161600000 | 259 |
1345420800000 | 258.64 |
1345507200000 | 258.09 |
1345593600000 | 256.11 |
1345680000000 | 254.84 |
1345766400000 | 257.4 |
1346025600000 | 258.72 |
1346112000000 | 256.84 |
1346198400000 | 257.61 |
1346284800000 | 256.84 |
1346371200000 | 257.78 |
1346630400000 | 258.47 |
1346716800000 | 256.81 |
1346803200000 | 255.95 |
1346889600000 | 259.6 |
1346976000000 | 257.98 |
1347235200000 | 256.75 |
1347321600000 | 256.83 |
1347408000000 | 257.16 |
1347494400000 | 257.24 |
1347580800000 | 257.53 |
1347840000000 | 257.02 |
1347926400000 | 258.3 |
1348012800000 | 258.81 |
1348099200000 | 259.59 |
1348185600000 | 260.81 |
1348444800000 | 260.6 |
1348531200000 | 261.88 |
1348617600000 | 258.73 |
1348704000000 | 258.58 |
1348790400000 | 256.12 |
1349049600000 | 258.47 |
1349136000000 | 258.81 |
1349222400000 | 258.38 |
1349308800000 | 257.66 |
1349395200000 | 259.53 |
1349654400000 | 257.69 |
1349740800000 | 255.93 |
1349827200000 | 254.96 |
1349913600000 | 255.55 |
1350000000000 | 255.38 |
1350259200000 | 256.84 |
1350345600000 | 258.32 |
1350432000000 | 258.31 |
1350518400000 | 258.36 |
1350604800000 | 257.06 |
1350864000000 | 256.36 |
1350950400000 | 252.66 |
1351036800000 | 253.6 |
1351123200000 | 253.67 |
1351209600000 | 254.23 |
1351468800000 | 253.07 |
1351555200000 | 252.87 |
1351641600000 | 251.88 |
1351728000000 | 252.97 |
1351814400000 | 253.74 |
1352073600000 | 253.13 |
1352160000000 | 254.18 |
1352246400000 | 252.52 |
1352332800000 | 251.52 |
1352419200000 | 251.12 |
1352678400000 | 250.67 |
1352764800000 | 251.05 |
1352851200000 | 250.71 |
1352937600000 | 247.88 |
1353024000000 | 245.6 |
1353283200000 | 249.18 |
1353369600000 | 249.03 |
1353456000000 | 250.79 |
1353542400000 | 251.71 |
1353628800000 | 252.66 |
1353888000000 | 252.68 |
1353974400000 | 252.73 |
1354060800000 | 253.73 |
1354147200000 | 256.5 |
1354233600000 | 255.52 |
1354492800000 | 255.69 |
1354579200000 | 255.61 |
1354665600000 | 256.29 |
1354752000000 | 257.21 |
1354838400000 | 257.28 |
1355097600000 | 257.91 |
1355184000000 | 259.45 |
1355270400000 | 259.37 |
1355356800000 | 259.06 |
1355443200000 | 258.42 |
1355702400000 | 256.74 |
1355788800000 | 257.11 |
1355875200000 | 257.53 |
1355961600000 | 257.29 |
1356048000000 | 257.92 |
1356307200000 | 257.49 |
1356566400000 | 256.89 |
1356652800000 | 255.46 |
1356912000000 | 256.16 |
1357084800000 | 260.33 |
1357171200000 | 261.94 |
1357257600000 | 263.05 |
1357516800000 | 261.73 |
1357603200000 | 262.53 |
1357689600000 | 265.02 |
1357776000000 | 264.28 |
1357862400000 | 263.45 |
1358121600000 | 262.52 |
1358208000000 | 262.07 |
1358294400000 | 262.47 |
1358380800000 | 265.02 |
1358467200000 | 264.53 |
1358726400000 | 265.53 |
1358812800000 | 265.57 |
1358899200000 | 265.85 |
1358985600000 | 266.39 |
1359072000000 | 266.96 |
1359331200000 | 266.98 |
1359417600000 | 268.45 |
1359504000000 | 267.5 |
1359590400000 | 266.14 |
1359676800000 | 266.65 |
1359936000000 | 264.59 |
1360022400000 | 264.09 |
1360108800000 | 262.8 |
1360195200000 | 262.44 |
1360281600000 | 264.05 |
1360540800000 | 263.89 |
1360627200000 | 263.95 |
1360713600000 | 265.08 |
1360800000000 | 264.63 |
1360886400000 | 263.97 |
1361145600000 | 263.5 |
1361232000000 | 264.84 |
1361318400000 | 264.07 |
1361404800000 | 261.12 |
1361491200000 | 264.52 |
1361750400000 | 263.21 |
1361836800000 | 261.67 |
1361923200000 | 263.27 |
1362009600000 | 264.82 |
1362096000000 | 264 |
1362355200000 | 265.12 |
1362441600000 | 268.7 |
1362528000000 | 268.56 |
1362614400000 | 267.81 |
1362700800000 | 269.83 |
1362960000000 | 269.52 |
1363046400000 | 269.6 |
1363132800000 | 269.94 |
1363219200000 | 271.94 |
1363305600000 | 271.26 |
1363564800000 | 271.57 |
1363651200000 | 272.17 |
1363737600000 | 271.74 |
1363824000000 | 272.91 |
1363910400000 | 273.04 |
1364169600000 | 272.88 |
1364256000000 | 272.19 |
1364342400000 | 270.96 |
1364428800000 | 272.19 |
1364860800000 | 274.63 |
1364947200000 | 272.98 |
1365033600000 | 271.54 |
1365120000000 | 269.38 |
1365379200000 | 269.81 |
1365465600000 | 271.16 |
1365552000000 | 275.57 |
1365638400000 | 277.44 |
1365724800000 | 277.12 |
1365984000000 | 276.48 |
1366070400000 | 273.13 |
1366156800000 | 271.38 |
1366243200000 | 273.12 |
1366329600000 | 273.96 |
1366588800000 | 275.2 |
1366675200000 | 278.66 |
1366761600000 | 280.66 |
1366848000000 | 282.39 |
1366934400000 | 281.72 |
1367193600000 | 282.93 |
1367280000000 | 283.59 |
1367366400000 | 283.57 |
1367452800000 | 283.11 |
1367539200000 | 285.88 |
1367798400000 | 286.09 |
1367884800000 | 285.16 |
1367971200000 | 287.28 |
1368057600000 | 287.09 |
1368144000000 | 288.28 |
1368403200000 | 288.24 |
1368489600000 | 289.96 |
1368576000000 | 291.62 |
1368662400000 | 291.88 |
1368748800000 | 291.14 |
1369008000000 | 293.05 |
1369094400000 | 292.72 |
1369180800000 | 292.41 |
1369267200000 | 288.49 |
1369353600000 | 289.18 |
1369612800000 | 289.87 |
1369699200000 | 292.93 |
1369785600000 | 286.96 |
1369872000000 | 286.41 |
1369958400000 | 283.47 |
1370217600000 | 280.85 |
1370304000000 | 280.96 |
1370390400000 | 277.5 |
1370476800000 | 276.53 |
1370563200000 | 279.98 |
1370822400000 | 279.74 |
1370908800000 | 277.56 |
1370995200000 | 277.52 |
1371081600000 | 276.75 |
1371168000000 | 277.39 |
1371427200000 | 280.52 |
1371513600000 | 280.12 |
1371600000000 | 279.42 |
1371686400000 | 271.69 |
1371772800000 | 269.09 |
1372032000000 | 264.24 |
1372118400000 | 267.71 |
1372204800000 | 273.28 |
1372291200000 | 275.81 |
1372377600000 | 276.16 |
1372636800000 | 278.49 |
1372723200000 | 278.51 |
1372809600000 | 277.51 |
1372896000000 | 282.83 |
1372982400000 | 279.96 |
1373241600000 | 283.05 |
1373328000000 | 284.26 |
1373414400000 | 284.83 |
1373500800000 | 285.6 |
1373587200000 | 284.12 |
1373846400000 | 284.86 |
1373932800000 | 284.01 |
1374019200000 | 285.61 |
1374105600000 | 287.82 |
1374192000000 | 288.85 |
1374451200000 | 290.03 |
1374537600000 | 290.14 |
1374624000000 | 291.11 |
1374710400000 | 290.02 |
1374796800000 | 289.03 |
1375056000000 | 290.09 |
1375142400000 | 290.98 |
1375228800000 | 290.66 |
1375315200000 | 293.38 |
1375401600000 | 293.6 |
1375660800000 | 293.86 |
1375747200000 | 291.77 |
1375833600000 | 291.99 |
1375920000000 | 294.84 |
1376006400000 | 297.69 |
1376265600000 | 297.63 |
1376352000000 | 298.48 |
1376438400000 | 298.54 |
1376524800000 | 294.44 |
1376611200000 | 294.61 |
1376870400000 | 293.34 |
1376956800000 | 291.55 |
1377043200000 | 290.33 |
1377129600000 | 292.62 |
1377216000000 | 293.89 |
1377475200000 | 294.27 |
1377561600000 | 290.57 |
1377648000000 | 290.35 |
1377734400000 | 292.55 |
1377820800000 | 290.74 |
1378080000000 | 295.42 |
1378166400000 | 294.47 |
1378252800000 | 294.14 |
1378339200000 | 294.94 |
1378425600000 | 295.43 |
1378684800000 | 295 |
1378771200000 | 296.54 |
1378857600000 | 298.04 |
1378944000000 | 299.71 |
1379030400000 | 300.13 |
1379289600000 | 302.71 |
1379376000000 | 302.37 |
1379462400000 | 302.97 |
1379548800000 | 304.3 |
1379635200000 | 304.8 |
1379894400000 | 304.04 |
1379980800000 | 305.42 |
1380067200000 | 305.46 |
1380153600000 | 307.29 |
1380240000000 | 306.23 |
1380499200000 | 305.05 |
1380585600000 | 307.44 |
1380672000000 | 306.55 |
1380758400000 | 305.81 |
1380844800000 | 305.99 |
1381104000000 | 305.24 |
1381190400000 | 304.08 |
1381276800000 | 303.09 |
1381363200000 | 306.08 |
1381449600000 | 306.67 |
1381708800000 | 307.59 |
1381795200000 | 310.25 |
1381881600000 | 311.43 |
1381968000000 | 311.21 |
1382054400000 | 312.44 |
1382313600000 | 314.02 |
1382400000000 | 313.6 |
1382486400000 | 313.01 |
1382572800000 | 314.39 |
1382659200000 | 314.19 |
1382918400000 | 315.58 |
1383004800000 | 316.95 |
1383091200000 | 316.04 |
1383177600000 | 316.9 |
1383264000000 | 317.11 |
1383523200000 | 317.53 |
1383609600000 | 317.18 |
1383696000000 | 318.33 |
1383782400000 | 316.65 |
1383868800000 | 316.34 |
1384128000000 | 316.85 |
1384214400000 | 314.86 |
1384300800000 | 313.9 |
1384387200000 | 316.17 |
1384473600000 | 316.7 |
1384732800000 | 317.46 |
1384819200000 | 316.62 |
1384905600000 | 315.57 |
1384992000000 | 316.67 |
1385078400000 | 316.98 |
1385337600000 | 317.7 |
1385424000000 | 316.08 |
1385510400000 | 317.65 |
1385596800000 | 318.47 |
1385683200000 | 318.55 |
1385942400000 | 317.45 |
1386028800000 | 314.4 |
1386115200000 | 312.74 |
1386201600000 | 310.47 |
1386288000000 | 311.97 |
1386547200000 | 312.6 |
1386633600000 | 311.3 |
1386720000000 | 309.79 |
1386806400000 | 308.26 |
1386892800000 | 308.48 |
1387152000000 | 311.38 |
1387238400000 | 311.74 |
1387324800000 | 313.79 |
1387411200000 | 318.81 |
1387497600000 | 319.58 |
1387756800000 | 322.26 |
1387843200000 | 323.42 |
1388102400000 | 326.9 |
1388361600000 | 327.38 |
1388448000000 | 328.23 |
1388620800000 | 325.17 |
1388707200000 | 326.9 |
1388966400000 | 325.83 |
1389052800000 | 325.7 |
1389139200000 | 325.54 |
1389225600000 | 326.14 |
1389312000000 | 327.99 |
1389571200000 | 329.61 |
1389657600000 | 331.14 |
1389744000000 | 332.63 |
1389830400000 | 333.22 |
1389916800000 | 334.47 |
1390176000000 | 335.04 |
1390262400000 | 335.49 |
1390348800000 | 335.41 |
1390435200000 | 333.4 |
1390521600000 | 328.52 |
1390780800000 | 327.27 |
1390867200000 | 327.14 |
1390953600000 | 325.3 |
1391040000000 | 325.14 |
1391126400000 | 324.53 |
1391385600000 | 324.26 |
1391472000000 | 322.58 |
1391558400000 | 322.86 |
1391644800000 | 327.07 |
1391731200000 | 329.85 |
1391990400000 | 330.44 |
1392076800000 | 332.78 |
1392163200000 | 333.64 |
1392249600000 | 332.97 |
1392336000000 | 335.06 |
1392595200000 | 335.4 |
1392681600000 | 335.56 |
1392768000000 | 336.86 |
1392854400000 | 337.99 |
1392940800000 | 339.12 |
1393200000000 | 341.68 |
1393286400000 | 341.24 |
1393372800000 | 340.87 |
1393459200000 | 340.34 |
1393545600000 | 341.72 |
1393804800000 | 336.42 |
1393891200000 | 341.9 |
1393977600000 | 341.9 |
1394064000000 | 342.26 |
1394150400000 | 340.79 |
1394409600000 | 340.42 |
1394496000000 | 340.83 |
1394582400000 | 338.22 |
1394668800000 | 333.07 |
1394755200000 | 331.29 |
1395014400000 | 334.27 |
1395100800000 | 336.48 |
1395187200000 | 336.76 |
1395273600000 | 336.97 |
1395360000000 | 338.79 |
1395619200000 | 336.31 |
1395705600000 | 339.05 |
1395792000000 | 340.99 |
1395878400000 | 342.16 |
1395964800000 | 343.77 |
1396224000000 | 344.5899 |
1396310400000 | 344.29 |
1396396800000 | 344.06 |
1396483200000 | 343.31 |
1396569600000 | 344.39 |
1396828800000 | 342.48 |
1396915200000 | 340.62 |
1397001600000 | 342.7799 |
1397088000000 | 341.52 |
1397174400000 | 337.56 |
1397433600000 | 340.61 |
1397520000000 | 339.95 |
1397606400000 | 343.3399 |
1397692800000 | 343.86 |
1398124800000 | 348.22 |
1398211200000 | 346.75 |
1398297600000 | 348.91 |
1398384000000 | 348.49 |
1398643200000 | 349.13 |
1398729600000 | 353.79 |
1398816000000 | 353.73 |
1398902400000 | 353.97 |
1398988800000 | 354.46 |
1399248000000 | 354.18 |
1399334400000 | 354.75 |
1399420800000 | 355.95 |
1399507200000 | 359.9 |
1399593600000 | 360.37 |
1399852800000 | 362.75 |
1399939200000 | 362.65 |
1400025600000 | 362.56 |
1400112000000 | 360.88 |
1400198400000 | 361.88 |
1400457600000 | 363.89 |
1400544000000 | 363.24 |
1400630400000 | 364.27 |
1400716800000 | 364.27 |
1400803200000 | 364.32 |
1401062400000 | 366.62 |
1401148800000 | 366.05 |
1401235200000 | 366 |
1401321600000 | 367.16 |
1401408000000 | 366.8399 |
1401667200000 | 367.94 |
1401753600000 | 365.91 |
1401840000000 | 366.43 |
1401926400000 | 368.1 |
1402012800000 | 370.22 |
1402272000000 | 371.88 |
1402358400000 | 373.47 |
1402444800000 | 371.38 |
1402531200000 | 373.01 |
1402617600000 | 373.3 |
1402876800000 | 372.5 |
1402963200000 | 372.41 |
1403049600000 | 372.88 |
1403136000000 | 374.3 |
1403222400000 | 374.14 |
1403481600000 | 374.11 |
1403568000000 | 373.72 |
1403654400000 | 368.92 |
1403740800000 | 369.41 |
1403827200000 | 369.32 |
1404086400000 | 369.31 |
1404172800000 | 371.14 |
1404259200000 | 371.21 |
1404345600000 | 374.1 |
1404432000000 | 373.69 |
1404691200000 | 372.87 |
1404777600000 | 368.51 |
1404864000000 | 367.54 |
1404950400000 | 362.46 |
1405036800000 | 363.77 |
1405296000000 | 365.73 |
1405382400000 | 365.12 |
1405468800000 | 368.31 |
1405555200000 | 366.43 |
1405641600000 | 366.5899 |
1405900800000 | 365.68 |
1405987200000 | 370.26 |
1406073600000 | 370.64 |
1406160000000 | 370.54 |
1406246400000 | 368.3 |
1406505600000 | 368.4 |
1406592000000 | 369.48 |
1406678400000 | 366.68 |
1406764800000 | 361.8399 |
1406851200000 | 358.93 |
1407110400000 | 358.02 |
1407196800000 | 359.16 |
1407283200000 | 355.3 |
1407369600000 | 353.2 |
1407456000000 | 351.14 |
1407715200000 | 356.82 |
1407801600000 | 355.6 |
1407888000000 | 357.46 |
1407974400000 | 359.46 |
1408060800000 | 359.21 |
1408320000000 | 361.56 |
1408406400000 | 363.08 |
1408492800000 | 364.23 |
1408579200000 | 366.29 |
1408665600000 | 365.26 |
1408924800000 | 367.94 |
1409011200000 | 370.52 |
1409097600000 | 371.0899 |
1409184000000 | 369.87 |
1409270400000 | 370.38 |
1409529600000 | 371.46 |
1409616000000 | 371.39 |
1409702400000 | 372.45 |
1409788800000 | 375.44 |
1409875200000 | 374.68 |
1410134400000 | 372.06 |
1410220800000 | 370.11 |
1410307200000 | 369.23 |
1410393600000 | 369.38 |
1410480000000 | 369.1 |
1410739200000 | 367.02 |
1410825600000 | 365.77 |
1410912000000 | 367.08 |
1410998400000 | 369.97 |
1411084800000 | 370.76 |
1411344000000 | 369.5299 |
1411430400000 | 365.5899 |
1411516800000 | 367.44 |
1411603200000 | 365.2799 |
1411689600000 | 366.52 |
1411948800000 | 366.32 |
1412035200000 | 369.14 |
1412121600000 | 365.48 |
1412208000000 | 356.86 |
1412294400000 | 360.19 |
1412553600000 | 360.21 |
1412640000000 | 356.43 |
1412726400000 | 355.71 |
1412812800000 | 354.22 |
1412899200000 | 348.69 |
1413158400000 | 347.94 |
1413244800000 | 347.13 |
1413331200000 | 338.51 |
1413417600000 | 335.55 |
1413504000000 | 343.87 |
1413763200000 | 342.16 |
1413849600000 | 348.89 |
1413936000000 | 351.74 |
1414022400000 | 352.57 |
1414108800000 | 351.44 |
1414368000000 | 349.91 |
1414454400000 | 353.81 |
1414540800000 | 352.87 |
1414627200000 | 353.85 |
1414713600000 | 358.16 |
1414972800000 | 353.58 |
1415059200000 | 351.12 |
1415145600000 | 357.82 |
1415232000000 | 358.02 |
1415318400000 | 357.86 |
1415577600000 | 362.97 |
1415664000000 | 364.11 |
1415750400000 | 360.71 |
1415836800000 | 361.25 |
1415923200000 | 363.06 |
1416182400000 | 364.33 |
1416268800000 | 367.41 |
1416355200000 | 367.54 |
1416441600000 | 367.3399 |
1416528000000 | 371.98 |
1416787200000 | 371.21 |
1416873600000 | 370.8399 |
1416960000000 | 369.91 |
1417046400000 | 368.99 |
1417132800000 | 366.57 |
1417392000000 | 364.99 |
1417478400000 | 365.64 |
1417564800000 | 368.56 |
1417651200000 | 364.06 |
1417737600000 | 367.66 |
1417996800000 | 365.32 |
1418083200000 | 358.33 |
1418169600000 | 356.16 |
1418256000000 | 356.04 |
1418342400000 | 348.32 |
1418601600000 | 341.12 |
1418688000000 | 344.96 |
1418774400000 | 346.35 |
1418860800000 | 354.96 |
1418947200000 | 356.55 |
1419206400000 | 359.26 |
1419292800000 | 362.44 |
1419379200000 | 362.0299 |
1419811200000 | 361.79 |
1419897600000 | 358.71 |
1419984000000 | 359.71 |
1420156800000 | 358.73 |
1420416000000 | 353.65 |
1420502400000 | 352.61 |
1420588800000 | 353.43 |
1420675200000 | 360.16 |
1420761600000 | 360.6 |
1421020800000 | 360.7 |
1421107200000 | 367.26 |
1421193600000 | 363.73 |
1421280000000 | 373.06 |
1421366400000 | 377.74 |
1421625600000 | 377.6 |
1421712000000 | 379.15 |
1421798400000 | 381.77 |
1421884800000 | 386.5 |
1421971200000 | 393.61 |
1422230400000 | 395.1 |
1422316800000 | 393.33 |
1422403200000 | 394.85 |
1422489600000 | 394.76 |
1422576000000 | 394.0899 |
1422835200000 | 392.44 |
1422921600000 | 392.8399 |
1423008000000 | 395.14 |
1423094400000 | 396.33 |
1423180800000 | 397.18 |
1423440000000 | 394.73 |
1423526400000 | 396.93 |
1423612800000 | 397.39 |
1423699200000 | 396.65 |
1423785600000 | 397.47 |
1424044800000 | 396.5299 |
1424131200000 | 395.8399 |
1424217600000 | 398.3399 |
1424304000000 | 398.41 |
1424390400000 | 398.58 |
1424649600000 | 402.07 |
1424736000000 | 404.81 |
1424822400000 | 405.52 |
1424908800000 | 406.16 |
1424995200000 | 406.83 |
1425254400000 | 406.97 |
1425340800000 | 404.3 |
1425427200000 | 405.94 |
1425513600000 | 409.62 |
1425600000000 | 409.39 |
1425859200000 | 407.89 |
1425945600000 | 405.55 |
1426032000000 | 410.58 |
1426118400000 | 410.18 |
1426204800000 | 411.83 |
1426464000000 | 414.18 |
1426550400000 | 412.17 |
1426636800000 | 414.55 |
1426723200000 | 416.74 |
1426809600000 | 418.18 |
1427068800000 | 417.76 |
1427155200000 | 418.6 |
1427241600000 | 415.96 |
1427328000000 | 412.2799 |
1427414400000 | 412.86 |
1427673600000 | 416.4 |
1427760000000 | 413.66 |
1427846400000 | 414.7 |
1427932800000 | 414.82 |
1428364800000 | 421 |
1428451200000 | 421.76 |
1428537600000 | 425.81 |
1428624000000 | 428.22 |
1428883200000 | 429.04 |
1428969600000 | 428.08 |
1429056000000 | 429.69 |
1429142400000 | 427.62 |
1429228800000 | 420.42 |
1429488000000 | 422.55 |
1429574400000 | 426.22 |
1429660800000 | 422.59 |
1429747200000 | 422 |
1429833600000 | 421.4 |
1430092800000 | 423.15 |
1430179200000 | 418.38 |
1430265600000 | 412.36 |
1430352000000 | 410.43 |
1430438400000 | 410 |
1430697600000 | 414.49 |
1430784000000 | 409.26 |
1430870400000 | 405.64 |
1430956800000 | 405.19 |
1431043200000 | 418.75 |
1431302400000 | 421.73 |
1431388800000 | 417.63 |
1431475200000 | 418.04 |
1431561600000 | 419.38 |
1431648000000 | 419.36 |
1431907200000 | 420.11 |
1431993600000 | 426.23 |
1432080000000 | 427.44 |
1432166400000 | 428.12 |
1432252800000 | 427.94 |
1432512000000 | 427.09 |
1432598400000 | 424.1 |
1432684800000 | 428.59 |
1432771200000 | 427.28 |
1432857600000 | 422.15 |
1433116800000 | 422.39 |
1433203200000 | 418.43 |
1433289600000 | 418.64 |
1433376000000 | 415.5299 |
1433462400000 | 410.94 |
1433721600000 | 408.52 |
1433808000000 | 407.04 |
1433894400000 | 410.45 |
1433980800000 | 411.87 |
1434067200000 | 409.5299 |
1434326400000 | 404.1 |
1434412800000 | 407.15 |
1434499200000 | 405.39 |
1434585600000 | 406.47 |
1434672000000 | 407.3 |
1434931200000 | 414.8 |
1435017600000 | 419.69 |
1435104000000 | 416.88 |
1435190400000 | 414.36 |
1435276800000 | 416.05 |
1435536000000 | 407.74 |
1435622400000 | 401.97 |
1435708800000 | 405.77 |
1435795200000 | 405.71 |
1435881600000 | 404.38 |
1436140800000 | 400.93 |
1436227200000 | 396.83 |
1436313600000 | 396.0899 |
1436400000000 | 404.29 |
1436486400000 | 411.72 |
1436745600000 | 418.54 |
1436832000000 | 419.95 |
1436918400000 | 423.21 |
1437004800000 | 428.94 |
1437091200000 | 428.09 |
1437350400000 | 429.03 |
1437436800000 | 425.78 |
1437523200000 | 423.92 |
1437609600000 | 421.88 |
1437696000000 | 419.13 |
1437955200000 | 410.85 |
1438041600000 | 412.62 |
1438128000000 | 417.4 |
1438214400000 | 419.14 |
1438300800000 | 419.5 |
1438560000000 | 422.66 |
1438646400000 | 423.86 |
1438732800000 | 425.39 |
1438819200000 | 422.37 |
1438905600000 | 418.66 |
1439164800000 | 420.37 |
1439251200000 | 415.26 |
1439337600000 | 407.92 |
1439424000000 | 411.95 |
1439510400000 | 412.2 |
1439769600000 | 413.42 |
1439856000000 | 414.4 |
1439942400000 | 408.7 |
1440028800000 | 402.16 |
1440115200000 | 391.1 |
1440374400000 | 372.01 |
1440460800000 | 385.05 |
1440547200000 | 375.99 |
1440633600000 | 385.36 |
1440720000000 | 386.3399 |
1440979200000 | 386.21 |
1441065600000 | 377.38 |
1441152000000 | 378.11 |
1441238400000 | 385.57 |
1441324800000 | 378.5 |
1441584000000 | 379.25 |
1441670400000 | 384.2799 |
1441756800000 | 389.3 |
1441843200000 | 384.8399 |
1441929600000 | 380.83 |
1442188800000 | 379.08 |
1442275200000 | 379.0299 |
1442361600000 | 383.4 |
1442448000000 | 382.71 |
1442534400000 | 378.54 |
1442793600000 | 381.13 |
1442880000000 | 371.08 |
1442966400000 | 370.2 |
1443052800000 | 361.52 |
1443139200000 | 370.4 |
1443398400000 | 363.56 |
1443484800000 | 363.25 |
1443571200000 | 370.54 |
1443657600000 | 368.77 |
1443744000000 | 370.13 |
1444003200000 | 379.4 |
1444089600000 | 381.89 |
1444176000000 | 381.63 |
1444262400000 | 384.29 |
1444348800000 | 385.5299 |
1444608000000 | 384.6 |
1444694400000 | 380.07 |
1444780800000 | 377.62 |
1444867200000 | 381.77 |
1444953600000 | 382.21 |
1445212800000 | 383.16 |
1445299200000 | 383.36 |
1445385600000 | 382.38 |
1445472000000 | 388.58 |
1445558400000 | 393.64 |
1445817600000 | 392.5299 |
1445904000000 | 387.5899 |
1445990400000 | 390.91 |
1446076800000 | 392.27 |
1446163200000 | 390.99 |
1446422400000 | 392.39 |
1446508800000 | 393.57 |
1446595200000 | 396.64 |
1446681600000 | 395.41 |
1446768000000 | 395.88 |
1447027200000 | 391.7 |
1447113600000 | 391.89 |
1447200000000 | 395.13 |
1447286400000 | 390.72 |
1447372800000 | 388.63 |
1447632000000 | 389.25 |
1447718400000 | 398.11 |
1447804800000 | 398.99 |
1447891200000 | 399.93 |
1447977600000 | 402.05 |
1448236800000 | 399.2 |
1448323200000 | 394.3 |
1448409600000 | 399.5899 |
1448496000000 | 402.27 |
1448582400000 | 401.66 |
1448841600000 | 402.81 |
1448928000000 | 401.82 |
1449014400000 | 401.8 |
1449100800000 | 391.58 |
1449187200000 | 389.25 |
1449446400000 | 391.22 |
1449532800000 | 385.61 |
1449619200000 | 383.91 |
1449705600000 | 383.29 |
1449792000000 | 377.11 |
1450051200000 | 371.98 |
1450137600000 | 380.21 |
1450224000000 | 382.21 |
1450310400000 | 385.01 |
1450396800000 | 381.71 |
1450656000000 | 378.17 |
1450742400000 | 377.33 |
1450828800000 | 384.79 |
1450915200000 | 384.6 |
1451260800000 | 383.7799 |
1451347200000 | 389.36 |
1451433600000 | 388.33 |
1451520000000 | 386.42 |
1451865600000 | 378.8 |
1451952000000 | 379.5 |
1452038400000 | 377.45 |
1452124800000 | 370.25 |
1452211200000 | 368.46 |
1452470400000 | 368.2 |
1452556800000 | 370.66 |
1452643200000 | 372.14 |
1452729600000 | 366.5 |
1452816000000 | 359.0899 |
1453075200000 | 357.12 |
1453161600000 | 362.5899 |
1453248000000 | 352.43 |
1453334400000 | 358.33 |
1453420800000 | 368.72 |
1453680000000 | 368.13 |
1453766400000 | 371.08 |
1453852800000 | 372.72 |
1453939200000 | 370.57 |
1454025600000 | 377.7 |
1454284800000 | 378.95 |
1454371200000 | 372.92 |
1454457600000 | 367.3 |
1454544000000 | 367.54 |
1454630400000 | 365.98 |
1454889600000 | 355.06 |
1454976000000 | 349.79 |
1455062400000 | 352.42 |
1455148800000 | 341.01 |
1455235200000 | 346.76 |
1455494400000 | 356.6 |
1455580800000 | 355.68 |
1455667200000 | 363.44 |
1455753600000 | 364.68 |
1455840000000 | 361.56 |
1456099200000 | 367.0899 |
1456185600000 | 364.15 |
1456272000000 | 358.5299 |
1456358400000 | 365.05 |
1456444800000 | 369.8 |
1456704000000 | 372.48 |
1456790400000 | 376.39 |
1456876800000 | 375.46 |
1456963200000 | 374.44 |
1457049600000 | 376.0299 |
1457308800000 | 375.51 |
1457395200000 | 372.01 |
1457481600000 | 373.7 |
1457568000000 | 369.43 |
1457654400000 | 377.31 |
1457913600000 | 379.37 |
1458000000000 | 376.92 |
1458086400000 | 379.42 |
1458172800000 | 379.55 |
1458259200000 | 382.16 |
1458518400000 | 381.83 |
1458604800000 | 381.39 |
1458691200000 | 380.52 |
1458777600000 | 377.35 |
1459209600000 | 379.61 |
1459296000000 | 383.43 |
1459382400000 | 380.19 |
1459468800000 | 377.35 |
1459728000000 | 378.21 |
1459814400000 | 374.01 |
1459900800000 | 375.66 |
1459987200000 | 373.71 |
1460073600000 | 378.01 |
1460332800000 | 378.3 |
1460419200000 | 379.41 |
1460505600000 | 385.42 |
1460592000000 | 386.13 |
1460678400000 | 384.38 |
1460937600000 | 385.18 |
1461024000000 | 389.57 |
1461110400000 | 390.12 |
1461196800000 | 386.51 |
1461283200000 | 384.9 |
1461542400000 | 383.91 |
1461628800000 | 386.29 |
1461715200000 | 386.72 |
1461801600000 | 386.73 |
1461888000000 | 384.0299 |
1462147200000 | 384.27 |
1462233600000 | 380.72 |
1462320000000 | 380.22 |
1462406400000 | 380.94 |
1462492800000 | 380.0899 |
1462752000000 | 381.63 |
1462838400000 | 382.74 |
1462924800000 | 380.37 |
1463011200000 | 380.66 |
1463097600000 | 378.26 |
1463356800000 | 377.97 |
1463443200000 | 379.52 |
1463529600000 | 380.54 |
1463616000000 | 376.49 |
1463702400000 | 380 |
1463961600000 | 380.62 |
1464048000000 | 385.97 |
1464134400000 | 388.18 |
1464220800000 | 389.06 |
1464307200000 | 389.2 |
1464566400000 | 389.41 |
1464652800000 | 388.63 |
1464739200000 | 386.21 |
1464825600000 | 385.92 |
1464912000000 | 384.51 |
1465171200000 | 386.48 |
1465257600000 | 390.63 |
1465344000000 | 389.15 |
1465430400000 | 386.26 |
1465516800000 | 379 |
1465776000000 | 372.31 |
1465862400000 | 366.73 |
1465948800000 | 368.68 |
1466035200000 | 364.32 |
1466121600000 | 368.21 |
1466380800000 | 377.87 |
1466467200000 | 380.7 |
1466553600000 | 381.3399 |
1466640000000 | 386.19 |
1466726400000 | 369 |
1466985600000 | 353.96 |
1467072000000 | 362.3399 |
1467158400000 | 372.29 |
1467244800000 | 374.99 |
1467331200000 | 378.72 |
1467590400000 | 376.75 |
1467676800000 | 369.0299 |
1467763200000 | 363.27 |
1467849600000 | 368.33 |
1467936000000 | 372.8399 |
1468195200000 | 377.74 |
1468281600000 | 380.24 |
1468368000000 | 380.93 |
1468454400000 | 382.41 |
1468540800000 | 380.83 |
1468800000000 | 380.55 |
1468886400000 | 380.05 |
1468972800000 | 382.4 |
1469059200000 | 381.96 |
1469145600000 | 381.82 |
1469404800000 | 383.9 |
1469491200000 | 383.2 |
1469577600000 | 385.42 |
1469664000000 | 384.93 |
1469750400000 | 386.86 |
1470009600000 | 385.1 |
1470096000000 | 383.0299 |
1470182400000 | 382.0899 |
1470268800000 | 384.43 |
1470355200000 | 386.94 |
1470614400000 | 386.79 |
1470700800000 | 390.76 |
1470787200000 | 390.52 |
1470873600000 | 392.55 |
1470960000000 | 393.68 |
1471219200000 | 391.95 |
1471305600000 | 388.62 |
1471392000000 | 385.67 |
1471478400000 | 389.29 |
1471564800000 | 387.29 |
1471824000000 | 387.96 |
1471910400000 | 391.49 |
1471996800000 | 391.74 |
1472083200000 | 388.82 |
1472169600000 | 390.1 |
1472428800000 | 389.32 |
1472515200000 | 389.67 |
1472601600000 | 389.23 |
1472688000000 | 390.52 |
1472774400000 | 397.77 |
1473033600000 | 399.15 |
1473120000000 | 398.17 |
1473206400000 | 399.2 |
1473292800000 | 399.18 |
1473379200000 | 395.0299 |
1473638400000 | 391.19 |
1473724800000 | 388.55 |
1473811200000 | 388.86 |
1473897600000 | 389.87 |
1473984000000 | 388.51 |
1474243200000 | 391.33 |
1474329600000 | 391.22 |
1474416000000 | 391.89 |
1474502400000 | 397.71 |
1474588800000 | 394.27 |
1474848000000 | 389.64 |
1474934400000 | 389.79 |
1475020800000 | 392.06 |
1475107200000 | 392.35 |
1475193600000 | 393.05 |
1475452800000 | 393.31 |
1475539200000 | 394.42 |
1475625600000 | 391.8 |
1475712000000 | 390.2 |
1475798400000 | 384.36 |
1476057600000 | 387 |
1476144000000 | 387.35 |
1476230400000 | 386.86 |
1476316800000 | 385 |
1476403200000 | 390.65 |
1476662400000 | 386.9 |
1476748800000 | 391.94 |
1476835200000 | 393.8 |
1476921600000 | 393.46 |
1477008000000 | 392.87 |
1477267200000 | 393.5899 |
1477353600000 | 392.1 |
1477440000000 | 392.46 |
1477526400000 | 391.39 |
1477612800000 | 392.54 |
1477872000000 | 391.85 |
1477958400000 | 388.81 |
1478044800000 | 384.07 |
1478131200000 | 385.82 |
1478217600000 | 381.98 |
1478476800000 | 386.54 |
1478563200000 | 387.95 |
1478649600000 | 387.39 |
1478736000000 | 384.04 |
1478822400000 | 383.97 |
1479081600000 | 382.46 |
1479168000000 | 384.5899 |
1479254400000 | 384.08 |
1479340800000 | 386.36 |
1479427200000 | 385.5 |
1479686400000 | 385.23 |
1479772800000 | 387.6 |
1479859200000 | 387.3399 |
1479945600000 | 387.48 |
1480032000000 | 389.08 |
1480291200000 | 387.71 |
1480377600000 | 389.27 |
1480464000000 | 387.69 |
1480550400000 | 386.32 |
1480636800000 | 386.39 |
1480896000000 | 387.91 |
1480982400000 | 391.16 |
1481068800000 | 391.58 |
1481155200000 | 394.51 |
1481241600000 | 399.2799 |
1481500800000 | 398.0899 |
1481587200000 | 403.25 |
1481673600000 | 402.8399 |
1481760000000 | 404.64 |
1481846400000 | 404.57 |
1482105600000 | 407.18 |
1482192000000 | 408.32 |
1482278400000 | 407.29 |
1482364800000 | 406.77 |
1482451200000 | 408.37 |
1482796800000 | 409.35 |
1482883200000 | 409.64 |
1482969600000 | 410.45 |
1483056000000 | 411.5 |
1483315200000 | 413.45 |
1483401600000 | 412.85 |
1483488000000 | 411.89 |
1483574400000 | 412.76 |
1483660800000 | 411.69 |
1483920000000 | 411.49 |
1484006400000 | 408.81 |
1484092800000 | 409.77 |
1484179200000 | 408.26 |
1484265600000 | 409.98 |
1484524800000 | 408.83 |
1484611200000 | 407.32 |
1484697600000 | 407.55 |
1484784000000 | 408.27 |
1484870400000 | 407.35 |
1485129600000 | 406.95 |
1485216000000 | 407.08 |
1485302400000 | 408.56 |
1485388800000 | 408.4 |
1485475200000 | 408.3 |
1485734400000 | 406.42 |
1485820800000 | 405.15 |
1485907200000 | 406.26 |
1485993600000 | 406.06 |
1486080000000 | 408 |
1486339200000 | 407.13 |
1486425600000 | 410.7799 |
1486512000000 | 417.24 |
1486598400000 | 419.21 |
1486684800000 | 419.77 |
1486944000000 | 420.27 |
1487030400000 | 420.09 |
1487116800000 | 420.7 |
1487203200000 | 420.79 |
1487289600000 | 422.36 |
1487548800000 | 423.02 |
1487635200000 | 424.7 |
1487721600000 | 425.42 |
1487808000000 | 426.65 |
1487894400000 | 425.35 |
1488153600000 | 424.34 |
1488240000000 | 424.12 |
1488326400000 | 427.42 |
1488412800000 | 429.04 |
1488499200000 | 427.18 |
1488758400000 | 426.31 |
1488844800000 | 424.15 |
1488931200000 | 423.86 |
1489017600000 | 425.6 |
1489104000000 | 424.27 |
1489363200000 | 426.23 |
1489449600000 | 425.47 |
1489536000000 | 426.78 |
1489622400000 | 430.07 |
1489708800000 | 431.78 |
1489968000000 | 431.6 |
1490054400000 | 431.58 |
1490140800000 | 430.78 |
1490227200000 | 433.64 |
1490313600000 | 434.1 |
1490572800000 | 434.26 |
1490659200000 | 434.47 |
1490745600000 | 434.81 |
1490832000000 | 437.09 |
1490918400000 | 440.39 |
1491177600000 | 439.74 |
1491264000000 | 439.55 |
1491350400000 | 441.07 |
1491436800000 | 442.02 |
1491523200000 | 443.07 |
1491782400000 | 443.67 |
1491868800000 | 445.33 |
1491955200000 | 448.92 |
1492041600000 | 449.27 |
1492473600000 | 445.89 |
1492560000000 | 444.66 |
1492646400000 | 443.55 |
1492732800000 | 443.33 |
1492992000000 | 446.93 |
1493078400000 | 446.24 |
1493164800000 | 448.06 |
1493251200000 | 448.67 |
1493337600000 | 445.58 |
1493596800000 | 444.95 |
1493683200000 | 449.9 |
1493769600000 | 448.76 |
1493856000000 | 451.96 |
1493942400000 | 454.32 |
1494201600000 | 455.81 |
1494288000000 | 458.05 |
1494374400000 | 459.38 |
1494460800000 | 457.44 |
1494547200000 | 460.67 |
1494806400000 | 459.73 |
1494892800000 | 461.45 |
1494979200000 | 458.89 |
1495065600000 | 456.94 |
1495152000000 | 460.18 |
1495411200000 | 462.43 |
1495497600000 | 462.63 |
1495584000000 | 462.82 |
1495670400000 | 462.6 |
1495756800000 | 462.5 |
1496016000000 | 462.19 |
1496102400000 | 461.42 |
1496188800000 | 462.21 |
1496275200000 | 464.73 |
1496361600000 | 465.16 |
1496620800000 | 465.39 |
1496707200000 | 465.25 |
1496793600000 | 463.5 |
1496880000000 | 460.87 |
1496966400000 | 460.83 |
1497225600000 | 456.4 |
1497312000000 | 458.35 |
1497398400000 | 459.69 |
1497484800000 | 457.84 |
1497571200000 | 458.9 |
1497830400000 | 459.76 |
1497916800000 | 457.29 |
1498003200000 | 457 |
1498089600000 | 455.91 |
1498176000000 | 456.26 |
1498435200000 | 457.76 |
1498521600000 | 450.86 |
1498608000000 | 448.57 |
1498694400000 | 441.79 |
1498780800000 | 440.56 |
1499040000000 | 440.78 |
1499126400000 | 438.85 |
1499212800000 | 439.12 |
1499299200000 | 434.34 |
1499385600000 | 434.38 |
1499644800000 | 436.42 |
1499731200000 | 432.48 |
1499817600000 | 439.42 |
1499904000000 | 440.59 |
1499990400000 | 442.6 |
1500249600000 | 441.81 |
1500336000000 | 438.53 |
1500422400000 | 441.05 |
1500508800000 | 439.19 |
1500595200000 | 437.52 |
1500854400000 | 435.66 |
1500940800000 | 434.2 |
1501027200000 | 435.68 |
1501113600000 | 436.08 |
1501200000000 | 428.51 |
1501459200000 | 426.72 |
1501545600000 | 430.12 |
1501632000000 | 430.91 |
1501718400000 | 432.49 |
1501804800000 | 435.37 |
1502064000000 | 433.92 |
1502150400000 | 434.34 |
1502236800000 | 433.04 |
1502323200000 | 430.88 |
1502409600000 | 426.17 |
1502668800000 | 430.49 |
1502755200000 | 431.16 |
1502841600000 | 431.89 |
1502928000000 | 431.06 |
1503014400000 | 427.26 |
1503273600000 | 426.67 |
1503360000000 | 428.86 |
1503446400000 | 426.59 |
1503532800000 | 428.3 |
1503619200000 | 425.82 |
1503878400000 | 423.88 |
1503964800000 | 419.87 |
1504051200000 | 423.08 |
1504137600000 | 425.46 |
1504224000000 | 426.35 |
1504483200000 | 424.28 |
1504569600000 | 424.77 |
1504656000000 | 425.56 |
1504742400000 | 427.65 |
1504828800000 | 428 |
1505088000000 | 430.63 |
1505174400000 | 429.79 |
1505260800000 | 428.99 |
1505347200000 | 428.73 |
1505433600000 | 429.21 |
1505692800000 | 428.28 |
1505779200000 | 428.15 |
1505865600000 | 427.68 |
1505952000000 | 425.53 |
1506038400000 | 425.67 |
1506297600000 | 427.91 |
1506384000000 | 429.99 |
1506470400000 | 428.2 |
1506556800000 | 428.45 |
1506643200000 | 430.32 |
1506902400000 | 431.52 |
1506988800000 | 431.84 |
1507075200000 | 432.09 |
1507161600000 | 432.26 |
1507248000000 | 429.82 |
1507507200000 | 431.15 |
1507593600000 | 432.77 |
1507680000000 | 433.17 |
1507766400000 | 433.43 |
1507852800000 | 434.32 |
1508112000000 | 433.52 |
1508198400000 | 433.33 |
1508284800000 | 435.45 |
1508371200000 | 433.91 |
1508457600000 | 434.34 |
1508716800000 | 434.76 |
1508803200000 | 431.27 |
1508889600000 | 427.39 |
1508976000000 | 431.63 |
1509062400000 | 434.86 |
1509321600000 | 435.32 |
1509408000000 | 436.04 |
1509494400000 | 435.91 |
1509580800000 | 433.26 |
1509667200000 | 435.72 |
1509926400000 | 437.62 |
1510012800000 | 436.96 |
1510099200000 | 439.5 |
1510185600000 | 436.17 |
1510272000000 | 435.5 |
1510531200000 | 433.65 |
1510617600000 | 431.68 |
1510704000000 | 429.41 |
1510790400000 | 433.8 |
1510876800000 | 431.72 |
1511136000000 | 433.74 |
1511222400000 | 434.45 |
1511308800000 | 433.64 |
1511395200000 | 433.57 |
1511481600000 | 432.16 |
1511740800000 | 431.74 |
1511827200000 | 433.94 |
1511913600000 | 433.64 |
1512000000000 | 434.7 |
1512086400000 | 434.03 |
1512345600000 | 437.49 |
1512432000000 | 438.61 |
1512518400000 | 441.08 |
1512604800000 | 441.43 |
1512691200000 | 442.03 |
1512950400000 | 440.55 |
1513036800000 | 443.04 |
1513123200000 | 440.97 |
1513209600000 | 438.21 |
1513296000000 | 437.62 |
1513555200000 | 440.37 |
1513641600000 | 439.29 |
1513728000000 | 435.32 |
1513814400000 | 437.06 |
1513900800000 | 438.8 |
1514332800000 | 440.52 |
1514419200000 | 440.9 |
1514505600000 | 440.53 |
1514851200000 | 440.64 |
1514937600000 | 442.29 |
1515024000000 | 444.06 |
1515110400000 | 448.44 |
1515369600000 | 447.69 |
1515456000000 | 447.41 |
1515542400000 | 444.12 |
1515628800000 | 441.56 |
1515715200000 | 442.61 |
1515974400000 | 442.98 |
1516060800000 | 444.67 |
1516147200000 | 443.89 |
1516233600000 | 443.27 |
1516320000000 | 444.15 |
1516579200000 | 445.42 |
1516665600000 | 446.9 |
1516752000000 | 445.47 |
1516838400000 | 444.21 |
1516924800000 | 445.88 |
1517184000000 | 444.24 |
1517270400000 | 440.27 |
1517356800000 | 437.06 |
1517443200000 | 435.51 |
1517529600000 | 430.87 |
1517788800000 | 424.54 |
1517875200000 | 415.99 |
1517961600000 | 424.51 |
1518048000000 | 420.96 |
1518134400000 | 416.91 |
1518393600000 | 420.64 |
1518480000000 | 419.01 |
1518566400000 | 421.26 |
1518652800000 | 423.81 |
1518739200000 | 429.84 |
1518998400000 | 427.2 |
1519084800000 | 427.31 |
1519171200000 | 428.11 |
1519257600000 | 428.29 |
1519344000000 | 432.26 |
1519603200000 | 433.64 |
1519689600000 | 432.15 |
1519776000000 | 430.74 |
1519862400000 | 425.24 |
1519948800000 | 419.88 |
1520208000000 | 424.25 |
1520294400000 | 425.14 |
1520380800000 | 425.89 |
1520467200000 | 427.55 |
1520553600000 | 429.65 |
1520812800000 | 431.84 |
1520899200000 | 429.03 |
1520985600000 | 428.35 |
1521072000000 | 428.74 |
1521158400000 | 428.97 |
1521417600000 | 425.12 |
1521504000000 | 423.41 |
1521590400000 | 423.57 |
1521676800000 | 420.05 |
1521763200000 | 419.2799 |
1522022400000 | 416.2 |
1522108800000 | 419.71 |
1522195200000 | 423.82 |
1522281600000 | 423.92 |
1522713600000 | 421.94 |
1522800000000 | 421.05 |
1522886400000 | 427.97 |
1522972800000 | 428.05 |
1523232000000 | 427.54 |
1523318400000 | 429.48 |
1523404800000 | 429.04 |
1523491200000 | 429.96 |
1523577600000 | 431.06 |
1523836800000 | 429.16 |
1523923200000 | 431.66 |
1524009600000 | 433.47 |
1524096000000 | 433.85 |
1524182400000 | 434.61 |
1524441600000 | 437.51 |
1524528000000 | 438.38 |
1524614400000 | 438.26 |
1524700800000 | 444.34 |
1524787200000 | 446.69 |
1525046400000 | 446.96 |
1525132800000 | 446.51 |
1525219200000 | 447.44 |
1525305600000 | 445.65 |
1525392000000 | 445.94 |
1525651200000 | 449.84 |
1525737600000 | 451.34 |
1525824000000 | 453.85 |
1525910400000 | 453.86 |
1525996800000 | 453.53 |
1526256000000 | 454.68 |
1526342400000 | 454.12 |
1526428800000 | 454.7 |
1526515200000 | 457.2 |
1526601600000 | 458.1 |
1526860800000 | 460.25 |
1526947200000 | 459.85 |
1527033600000 | 458.08 |
1527120000000 | 456.55 |
1527206400000 | 454.75 |
1527465600000 | 453.2 |
1527552000000 | 447.05 |
1527638400000 | 450.31 |
1527724800000 | 447.64 |
1527811200000 | 449.38 |
1528070400000 | 452.34 |
1528156800000 | 450.47 |
1528243200000 | 448.91 |
1528329600000 | 449.52 |
1528416000000 | 449.85 |
1528675200000 | 452.03 |
1528761600000 | 454.79 |
1528848000000 | 453.69 |
1528934400000 | 457.95 |
1529020800000 | 454.12 |
1529280000000 | 450.94 |
1529366400000 | 449.71 |
1529452800000 | 452.17 |
1529539200000 | 449.25 |
1529625600000 | 453.43 |
1529884800000 | 448.32 |
1529971200000 | 448.58 |
1530057600000 | 449.62 |
1530144000000 | 447.31 |
1530230400000 | 447.99 |
1530489600000 | 446.48 |
1530576000000 | 451.26 |
1530662400000 | 454.16 |
1530748800000 | 455.66 |
1530835200000 | 457.31 |
1531094400000 | 459.24 |
1531180800000 | 459.69 |
1531267200000 | 455.09 |
1531353600000 | 457.02 |
1531440000000 | 455.9 |
1531699200000 | 453.78 |
1531785600000 | 453.53 |
1531872000000 | 454.42 |
1531958400000 | 454.21 |
1532044800000 | 455.84 |
1532304000000 | 456.61 |
1532390400000 | 456.74 |
1532476800000 | 458.85 |
1532563200000 | 460.89 |
1532649600000 | 466.06 |
1532908800000 | 466.1 |
1532995200000 | 466.69 |
1533081600000 | 464.77 |
1533168000000 | 463.27 |
1533254400000 | 465.04 |
1533513600000 | 464.62 |
1533600000000 | 465.19 |
1533686400000 | 464.12 |
1533772800000 | 464.88 |
1533859200000 | 462.01 |
1534118400000 | 461.09 |
1534204800000 | 461.62 |
1534291200000 | 457.41 |
1534377600000 | 458.65 |
1534464000000 | 458.58 |
1534723200000 | 459.74 |
1534809600000 | 461.63 |
1534896000000 | 462.02 |
1534982400000 | 461.93 |
1535068800000 | 459.49 |
1535328000000 | 460.66 |
1535414400000 | 458.74 |
1535500800000 | 459.02 |
1535587200000 | 457.67 |
1535673600000 | 456.3 |
1535932800000 | 457.28 |
1536019200000 | 455.46 |
1536105600000 | 451.7 |
1536192000000 | 451.26 |
1536278400000 | 452.76 |
1536537600000 | 455.5 |
1536624000000 | 455.22 |
1536710400000 | 457.2 |
1536796800000 | 454.71 |
1536883200000 | 453.16 |
1537142400000 | 459.43 |
1537228800000 | 459.54 |
1537315200000 | 458.15 |
1537401600000 | 458.73 |
1537488000000 | 459.44 |
1537747200000 | 460.04 |
1537833600000 | 461.82 |
1537920000000 | 462.52 |
1538006400000 | 467.4 |
1538092800000 | 466.29 |
1538352000000 | 465.59 |
1538438400000 | 464.93 |
1538524800000 | 466.95 |
1538611200000 | 461.7 |
1538697600000 | 459.47 |
1538956800000 | 456.81 |
1539043200000 | 459.39 |
1539129600000 | 458.74 |
1539216000000 | 449.09 |
1539302400000 | 448.79 |
1539561600000 | 451.55 |
1539648000000 | 457.04 |
1539734400000 | 457.15 |
1539820800000 | 459.07 |
1539907200000 | 461.92 |
1540166400000 | 459.24 |
1540252800000 | 455.56 |
1540339200000 | 456.58 |
1540425600000 | 457.29 |
1540512000000 | 452.09 |
1540771200000 | 457.82 |
1540857600000 | 460.63 |
1540944000000 | 465.09 |
1541030400000 | 465.08 |
1541116800000 | 464.09 |
1541376000000 | 465.88 |
1541462400000 | 463.8 |
1541548800000 | 470.82 |
1541635200000 | 473.56 |
1541721600000 | 473.27 |
1541980800000 | 470.89 |
1542067200000 | 470.19 |
1542153600000 | 468.9 |
1542240000000 | 462.39 |
1542326400000 | 464.42 |
1542585600000 | 461.81 |
1542672000000 | 458.2 |
1542758400000 | 464.4 |
1542844800000 | 460.63 |
1542931200000 | 461.49 |
1543190400000 | 465.83 |
1543276800000 | 467.58 |
1543363200000 | 467.71 |
1543449600000 | 466.6 |
1543536000000 | 466.5 |
1543795200000 | 466.18 |
1543881600000 | 465.37 |
1543968000000 | 462.69 |
1544054400000 | 451.15 |
1544140800000 | 456.19 |
1544400000000 | 448.45 |
1544486400000 | 454.98 |
1544572800000 | 458.9 |
1544659200000 | 457.7 |
1544745600000 | 457.01 |
1545004800000 | 449.66 |
1545091200000 | 443.4 |
1545177600000 | 446.27 |
1545264000000 | 442.64 |
1545350400000 | 440.87 |
1545609600000 | 438.95 |
1545868800000 | 429.94 |
1545955200000 | 436.88 |
1546214400000 | 438.47 |
1546387200000 | 439.68 |
1546473600000 | 440.77 |
1546560000000 | 447.75 |
1546819200000 | 447.95 |
1546905600000 | 451.38 |
1546992000000 | 450.79 |
1547078400000 | 452.84 |
1547164800000 | 454.39 |
1547424000000 | 451.59 |
1547510400000 | 452.27 |
1547596800000 | 454.36 |
1547683200000 | 455.78 |
1547769600000 | 461.8 |
1548028800000 | 460.71 |
1548115200000 | 461.57 |
1548201600000 | 463.73 |
1548288000000 | 465.38 |
1548374400000 | 463.87 |
1548633600000 | 462.09 |
1548720000000 | 463.87 |
1548806400000 | 465.47 |
1548892800000 | 463.52 |
1548979200000 | 464.77 |
1549238400000 | 465.91 |
1549324800000 | 473.37 |
1549411200000 | 471.66 |
1549497600000 | 469.73 |
1549584000000 | 466.46 |
1549843200000 | 468.96 |
1549929600000 | 468.51 |
1550016000000 | 471.08 |
1550102400000 | 469.01 |
1550188800000 | 470.13 |
1550448000000 | 472.35 |
1550534400000 | 471.65 |
1550620800000 | 473.85 |
1550707200000 | 475.59 |
1550793600000 | 475.26 |
1551052800000 | 475.28 |
1551139200000 | 476.98 |
1551225600000 | 474.7 |
1551312000000 | 474.38 |
1551398400000 | 475.91 |
1551657600000 | 475.91 |
1551744000000 | 475.74 |
1551830400000 | 474.9 |