Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX International Equity Factor
Index Description
The STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a Multi-Factor Alpha Signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility and low size
- Combines robust STOXX indexing capabilities with industry-leading Axioma factor risk models and portfolio optimizer
- Reviewed quarterly in March, June, September and December to ensure consistent factor exposures over time
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX International Equity Factor | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.7 | 0.0 | 20.0 |
STOXX Global 1800 ex USA | 25,751.8 | 21,307.0 | 17.1 | 6.1 | 446.4 | 1.3 | 2.1 | 0.0 | 3.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 13.6 |
---|---|
Banks | 12.1 |
Health Care | 10.2 |
Technology | 8.0 |
Consumer Products and Services | 6.7 |
Financial Services | 5.2 |
Energy | 4.7 |
Insurance | 4.5 |
Utilities | 3.9 |
Food, Beverage and Tobacco | 3.9 |
Country weighting
Japan | 24.8 |
---|---|
UK | 12.9 |
France | 8.7 |
Switzerland | 8.2 |
Australia | 7.2 |
Germany | 6.0 |
Canada | 5.9 |
Netherlands | 4.6 |
Denmark | 3.9 |
Italy | 3.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX International Equity Factor | 3.1 | 13.4 | 21.0 | 14.8 | 59.8 | N/A | N/A | 21.0 | 4.7 | 9.8 |
STOXX Global 1800 ex USA | 3.1 | 11.9 | 19.3 | 13.1 | 54.3 | N/A | N/A | 19.7 | 4.2 | 9.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX International Equity Factor | N/A | N/A | 12.4 | 15.2 | 16.6 | N/A | N/A | 1.3 | 0.2 | 0.5 |
STOXX Global 1800 ex USA | N/A | N/A | 12.4 | 15.2 | 16.7 | N/A | N/A | 1.1 | 0.1 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX International Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 1.6 | 1.5 | 1.5 | 1.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX International Equity Factor | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -0.2 | 1.9 | 1.4 | 0.7 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 30, 2024
FACTOR & STRATEGY INDICES
STOXX International Equity Factor
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 International Equity Factor | 14.9 | 13.0 | 14.0 | 14.0 | 1.6 | 4.1 | 1.0 | 13.8 |
STOXX Global 1800 ex USA | 18.3 | 14.7 | 16.5 | 16.5 | 1.8 | 3.5 | 1.3 | 9.2 |
Performance and annual returns
STOXX International Equity Factor | |
---|---|
1041292800000 | 100 |
1041465600000 | 100.84 |
1041552000000 | 101.96 |
1041811200000 | 102.94 |
1041897600000 | 101.57 |
1041984000000 | 101.1 |
1042070400000 | 101.47 |
1042156800000 | 102.16 |
1042416000000 | 102.19 |
1042502400000 | 102.97 |
1042588800000 | 102.45 |
1042675200000 | 102.88 |
1042761600000 | 101.74 |
1043020800000 | 100.85 |
1043107200000 | 100.72 |
1043193600000 | 99.34 |
1043280000000 | 99.47 |
1043366400000 | 99.25 |
1043625600000 | 96.73 |
1043712000000 | 96.32 |
1043798400000 | 96.15 |
1043884800000 | 97.24 |
1043971200000 | 96.82 |
1044230400000 | 98.41 |
1044316800000 | 97.5 |
1044403200000 | 98.06 |
1044489600000 | 96.92 |
1044576000000 | 96.21 |
1044835200000 | 95.17 |
1044921600000 | 96.55 |
1045008000000 | 95.61 |
1045094400000 | 96.09 |
1045180800000 | 96.82 |
1045440000000 | 97.82 |
1045526400000 | 98.13 |
1045612800000 | 97.24 |
1045699200000 | 96.98 |
1045785600000 | 96.99 |
1046044800000 | 96.89 |
1046131200000 | 94.46 |
1046217600000 | 94.34 |
1046304000000 | 94.46 |
1046390400000 | 95.7 |
1046649600000 | 96.67 |
1046736000000 | 95.37 |
1046822400000 | 95.12 |
1046908800000 | 94.35 |
1046995200000 | 92.77 |
1047254400000 | 91.36 |
1047340800000 | 90.78 |
1047427200000 | 89.07 |
1047513600000 | 90.62 |
1047600000000 | 93.01 |
1047859200000 | 93.77 |
1047945600000 | 94.5 |
1048032000000 | 94.8 |
1048118400000 | 95.4 |
1048204800000 | 96.59 |
1048464000000 | 95.43 |
1048550400000 | 95.66 |
1048636800000 | 96.41 |
1048723200000 | 95.48 |
1048809600000 | 95.65 |
1049068800000 | 93.92 |
1049155200000 | 94.61 |
1049241600000 | 96.02 |
1049328000000 | 96.3 |
1049414400000 | 97.12 |
1049673600000 | 99.25 |
1049760000000 | 98.33 |
1049846400000 | 98.48 |
1049932800000 | 97.55 |
1050019200000 | 97.58 |
1050278400000 | 98.19 |
1050364800000 | 99.89 |
1050451200000 | 100.12 |
1050537600000 | 100.26 |
1050624000000 | 100.23 |
1050883200000 | 100.23 |
1050969600000 | 101.07 |
1051056000000 | 102.19 |
1051142400000 | 101.68 |
1051228800000 | 100.61 |
1051488000000 | 101.53 |
1051574400000 | 101.98 |
1051660800000 | 103.58 |
1051747200000 | 103.82 |
1051833600000 | 104.2 |
1052092800000 | 105.2 |
1052179200000 | 107.61 |
1052265600000 | 107.06 |
1052352000000 | 105.73 |
1052438400000 | 106.48 |
1052697600000 | 107.45 |
1052784000000 | 107.46 |
1052870400000 | 107.66 |
1052956800000 | 107.48 |
1053043200000 | 108.69 |
1053302400000 | 106.66 |
1053388800000 | 107.5 |
1053475200000 | 106.35 |
1053561600000 | 107.8 |
1053648000000 | 108.47 |
1053907200000 | 108.56 |
1053993600000 | 108.46 |
1054080000000 | 109.51 |
1054166400000 | 111.06 |
1054252800000 | 110.3 |
1054512000000 | 112.14 |
1054598400000 | 111.44 |
1054684800000 | 111.99 |
1054771200000 | 113.36 |
1054857600000 | 114.08 |
1055116800000 | 113.47 |
1055203200000 | 113.37 |
1055289600000 | 115.1 |
1055376000000 | 115.82 |
1055462400000 | 115.64 |
1055721600000 | 116.4 |
1055808000000 | 117.49 |
1055894400000 | 117.37 |
1055980800000 | 116.36 |
1056067200000 | 115.98 |
1056326400000 | 114.93 |
1056412800000 | 113.49 |
1056499200000 | 114.32 |
1056585600000 | 113.15 |
1056672000000 | 113.8 |
1056931200000 | 113.42 |
1057017600000 | 112.9 |
1057104000000 | 115.01 |
1057190400000 | 115.47 |
1057276800000 | 115.07 |
1057536000000 | 116.26 |
1057622400000 | 116.22 |
1057708800000 | 116.02 |
1057795200000 | 115.42 |
1057881600000 | 114.86 |
1058140800000 | 116.08 |
1058227200000 | 114.87 |
1058313600000 | 114.82 |
1058400000000 | 113.3 |
1058486400000 | 113.98 |
1058745600000 | 113.78 |
1058832000000 | 113.72 |
1058918400000 | 115.25 |
1059004800000 | 116.56 |
1059091200000 | 116.64 |
1059350400000 | 117.69 |
1059436800000 | 117.09 |
1059523200000 | 116.27 |
1059609600000 | 116.15 |
1059696000000 | 115.74 |
1059955200000 | 115.54 |
1060041600000 | 115.99 |
1060128000000 | 114.51 |
1060214400000 | 115.27 |
1060300800000 | 115.38 |
1060560000000 | 116.55 |
1060646400000 | 116.79 |
1060732800000 | 117.7 |
1060819200000 | 118.57 |
1060905600000 | 118.87 |
1061164800000 | 119.21 |
1061251200000 | 119.83 |
1061337600000 | 119.85 |
1061424000000 | 119.5 |
1061510400000 | 119.36 |
1061769600000 | 118.5 |
1061856000000 | 117.75 |
1061942400000 | 118.27 |
1062028800000 | 118.59 |
1062115200000 | 119.02 |
1062374400000 | 120.77 |
1062460800000 | 120.21 |
1062547200000 | 122.05 |
1062633600000 | 122.13 |
1062720000000 | 122.93 |
1062979200000 | 123.25 |
1063065600000 | 123.86 |
1063152000000 | 122.84 |
1063238400000 | 122.35 |
1063324800000 | 123.3 |
1063584000000 | 123.59 |
1063670400000 | 124.45 |
1063756800000 | 125.95 |
1063843200000 | 126.62 |
1063929600000 | 127.04 |
1064188800000 | 125.98 |
1064275200000 | 125.46 |
1064361600000 | 126.08 |
1064448000000 | 124.56 |
1064534400000 | 124.1 |
1064793600000 | 124.46 |
1064880000000 | 123.63 |
1064966400000 | 125.79 |
1065052800000 | 126.93 |
1065139200000 | 128.29 |
1065398400000 | 129.01 |
1065484800000 | 129.48 |
1065571200000 | 129.24 |
1065657600000 | 130.28 |
1065744000000 | 131.19 |
1066003200000 | 131.73 |
1066089600000 | 132.14 |
1066176000000 | 132.11 |
1066262400000 | 132.2 |
1066348800000 | 132.61 |
1066608000000 | 132.55 |
1066694400000 | 133.05 |
1066780800000 | 132.34 |
1066867200000 | 129.33 |
1066953600000 | 129.71 |
1067212800000 | 130.64 |
1067299200000 | 131.41 |
1067385600000 | 132.04 |
1067472000000 | 132.29 |
1067558400000 | 131.53 |
1067817600000 | 131.41 |
1067904000000 | 132.9 |
1067990400000 | 131.84 |
1068076800000 | 131 |
1068163200000 | 133 |
1068422400000 | 132.16 |
1068508800000 | 131.02 |
1068595200000 | 131.64 |
1068681600000 | 133.36 |
1068768000000 | 133.63 |
1069027200000 | 130.48 |
1069113600000 | 131.85 |
1069200000000 | 130.17 |
1069286400000 | 130.92 |
1069372800000 | 131.41 |
1069632000000 | 131.72 |
1069718400000 | 132.47 |
1069804800000 | 133.97 |
1069891200000 | 134.19 |
1069977600000 | 134.27 |
1070236800000 | 136.2 |
1070323200000 | 137.14 |
1070409600000 | 137.86 |
1070496000000 | 137.72 |
1070582400000 | 137.87 |
1070841600000 | 137.27 |
1070928000000 | 138.09 |
1071014400000 | 136.37 |
1071100800000 | 136.78 |
1071187200000 | 137.79 |
1071446400000 | 139.12 |
1071532800000 | 138.27 |
1071619200000 | 138.11 |
1071705600000 | 139.16 |
1071792000000 | 139.58 |
1072051200000 | 139.93 |
1072137600000 | 140.5 |
1072224000000 | 141.19 |
1072310400000 | 141.23 |
1072396800000 | 141.2 |
1072656000000 | 142.45 |
1072742400000 | 143.66 |
1072828800000 | 144.31 |
1073001600000 | 145.57 |
1073260800000 | 147.72 |
1073347200000 | 148.23 |
1073433600000 | 147.22 |
1073520000000 | 148.68 |
1073606400000 | 149.11 |
1073865600000 | 148.56 |
1073952000000 | 148.73 |
1074038400000 | 148.86 |
1074124800000 | 147.96 |
1074211200000 | 147.66 |
1074470400000 | 148.03 |
1074556800000 | 149.59 |
1074643200000 | 150.32 |
1074729600000 | 151.54 |
1074816000000 | 150.65 |
1075075200000 | 149.35 |
1075161600000 | 150.57 |
1075248000000 | 149.49 |
1075334400000 | 147.19 |
1075420800000 | 147.43 |
1075680000000 | 147.63 |
1075766400000 | 147.95 |
1075852800000 | 146.64 |
1075939200000 | 146.97 |
1076025600000 | 149.16 |
1076284800000 | 150.09 |
1076371200000 | 150.32 |
1076457600000 | 150.49 |
1076544000000 | 151.9 |
1076630400000 | 151.81 |
1076889600000 | 152.28 |
1076976000000 | 153.91 |
1077062400000 | 153.78 |
1077148800000 | 153.62 |
1077235200000 | 151.52 |
1077494400000 | 152.2 |
1077580800000 | 151.67 |
1077667200000 | 150.74 |
1077753600000 | 149.96 |
1077840000000 | 150.94 |
1078099200000 | 153.05 |
1078185600000 | 152.31 |
1078272000000 | 150.49 |
1078358400000 | 151.45 |
1078444800000 | 153.59 |
1078704000000 | 153.15 |
1078790400000 | 152.81 |
1078876800000 | 150.55 |
1078963200000 | 147.71 |
1079049600000 | 147.05 |
1079308800000 | 146.22 |
1079395200000 | 148.22 |
1079481600000 | 149.56 |
1079568000000 | 150.28 |
1079654400000 | 150.15 |
1079913600000 | 148.31 |
1080000000000 | 148.1 |
1080086400000 | 147.89 |
1080172800000 | 149.27 |
1080259200000 | 149.9 |
1080518400000 | 151.66 |
1080604800000 | 151.92 |
1080691200000 | 153.4 |
1080777600000 | 155.11 |
1080864000000 | 155.16 |
1081123200000 | 154.89 |
1081209600000 | 154.86 |
1081296000000 | 155.81 |
1081382400000 | 155.56 |
1081468800000 | 154.95 |
1081728000000 | 155.33 |
1081814400000 | 154.49 |
1081900800000 | 152.03 |
1081987200000 | 151.16 |
1082073600000 | 152.8 |
1082332800000 | 152.62 |
1082419200000 | 153.1 |
1082505600000 | 151.45 |
1082592000000 | 151.94 |
1082678400000 | 152.68 |
1082937600000 | 153.5 |
1083024000000 | 153.2 |
1083110400000 | 151.26 |
1083196800000 | 150.71 |
1083283200000 | 149.58 |
1083542400000 | 149.87 |
1083628800000 | 151.75 |
1083715200000 | 152.98 |
1083801600000 | 150.21 |
1083888000000 | 147.23 |
1084147200000 | 141.1 |
1084233600000 | 142.02 |
1084320000000 | 143.27 |
1084406400000 | 142.36 |
1084492800000 | 141.66 |
1084752000000 | 140.12 |
1084838400000 | 141.28 |
1084924800000 | 145.33 |
1085011200000 | 143.47 |
1085097600000 | 145.45 |
1085356800000 | 145.62 |
1085443200000 | 145.97 |
1085529600000 | 147.4 |
1085616000000 | 149.86 |
1085702400000 | 149.6 |
1085961600000 | 149.84 |
1086048000000 | 149.66 |
1086134400000 | 150.1 |
1086220800000 | 149.15 |
1086307200000 | 149.93 |
1086566400000 | 152.94 |
1086652800000 | 153.11 |
1086739200000 | 151.64 |
1086825600000 | 152.23 |
1086912000000 | 151.12 |
1087171200000 | 149.83 |
1087257600000 | 150.35 |
1087344000000 | 151.36 |
1087430400000 | 151.9 |
1087516800000 | 152.47 |
1087776000000 | 152.93 |
1087862400000 | 151.81 |
1087948800000 | 152.18 |
1088035200000 | 154.47 |
1088121600000 | 153.98 |
1088380800000 | 155.5 |
1088467200000 | 154.28 |
1088553600000 | 154.13 |
1088640000000 | 154.14 |
1088726400000 | 154.1 |
1088985600000 | 153.03 |
1089072000000 | 152.36 |
1089158400000 | 153.08 |
1089244800000 | 153.26 |
1089331200000 | 153.64 |
1089590400000 | 154.02 |
1089676800000 | 153.4 |
1089763200000 | 153.04 |
1089849600000 | 151.68 |
1089936000000 | 152.96 |
1090195200000 | 152.72 |
1090281600000 | 152.03 |
1090368000000 | 151.63 |
1090454400000 | 150.4 |
1090540800000 | 148.55 |
1090800000000 | 147.62 |
1090886400000 | 146.99 |
1090972800000 | 147.46 |
1091059200000 | 148.41 |
1091145600000 | 149.25 |
1091404800000 | 149.41 |
1091491200000 | 149.81 |
1091577600000 | 148.33 |
1091664000000 | 148.68 |
1091750400000 | 148.62 |
1092009600000 | 147.39 |
1092096000000 | 148.44 |
1092182400000 | 147.39 |
1092268800000 | 147.38 |
1092355200000 | 147.68 |
1092614400000 | 148.01 |
1092700800000 | 148.43 |
1092787200000 | 148.54 |
1092873600000 | 150.01 |
1092960000000 | 149.76 |
1093219200000 | 150.15 |
1093305600000 | 149.4 |
1093392000000 | 149.75 |
1093478400000 | 150.59 |
1093564800000 | 151.14 |
1093824000000 | 150.85 |
1093910400000 | 150.76 |
1093996800000 | 152 |
1094083200000 | 152.29 |
1094169600000 | 151.29 |
1094428800000 | 152.61 |
1094515200000 | 153.09 |
1094601600000 | 153.48 |
1094688000000 | 152.52 |
1094774400000 | 153.99 |
1095033600000 | 154.68 |
1095120000000 | 155.17 |
1095206400000 | 153.05 |
1095292800000 | 153.57 |
1095379200000 | 153.88 |
1095638400000 | 153.58 |
1095724800000 | 155.04 |
1095811200000 | 154.19 |
1095897600000 | 154.09 |
1095984000000 | 153.69 |
1096243200000 | 153.02 |
1096329600000 | 153.32 |
1096416000000 | 154.01 |
1096502400000 | 155.21 |
1096588800000 | 157.13 |
1096848000000 | 157.55 |
1096934400000 | 158.1 |
1097020800000 | 158.12 |
1097107200000 | 157.85 |
1097193600000 | 159.12 |
1097452800000 | 159.02 |
1097539200000 | 156.86 |
1097625600000 | 156.43 |
1097712000000 | 156.39 |
1097798400000 | 157.06 |
1098057600000 | 156.77 |
1098144000000 | 158.14 |
1098230400000 | 157.33 |
1098316800000 | 158 |
1098403200000 | 158.36 |
1098662400000 | 157.61 |
1098748800000 | 158.01 |
1098835200000 | 159.46 |
1098921600000 | 160.63 |
1099008000000 | 160.06 |
1099267200000 | 160.88 |
1099353600000 | 162.12 |
1099440000000 | 163.65 |
1099526400000 | 164.52 |
1099612800000 | 165.98 |
1099872000000 | 165.74 |
1099958400000 | 165.28 |
1100044800000 | 165.14 |
1100131200000 | 165.89 |
1100217600000 | 167.46 |
1100476800000 | 168.12 |
1100563200000 | 167.74 |
1100649600000 | 169.47 |
1100736000000 | 168.7 |
1100822400000 | 169.1 |
1101081600000 | 167.62 |
1101168000000 | 168.32 |
1101254400000 | 169.46 |
1101340800000 | 171.23 |
1101427200000 | 171.04 |
1101686400000 | 171.72 |
1101772800000 | 170.92 |
1101859200000 | 171.78 |
1101945600000 | 172.62 |
1102032000000 | 173.68 |
1102291200000 | 173.3 |
1102377600000 | 173.06 |
1102464000000 | 170.51 |
1102550400000 | 169.11 |
1102636800000 | 168.9 |
1102896000000 | 170.92 |
1102982400000 | 171.26 |
1103068800000 | 173.45 |
1103155200000 | 172.6 |
1103241600000 | 172.05 |
1103500800000 | 174.13 |
1103587200000 | 173.59 |
1103673600000 | 174.51 |
1103760000000 | 175.73 |
1103846400000 | 176.76 |
1104105600000 | 177.58 |
1104192000000 | 177.59 |
1104278400000 | 176.94 |
1104364800000 | 178.33 |
1104451200000 | 178.43 |
1104710400000 | 177.72 |
1104796800000 | 176.1 |
1104883200000 | 174.81 |
1104969600000 | 174.07 |
1105056000000 | 173.74 |
1105315200000 | 174.38 |
1105401600000 | 174.78 |
1105488000000 | 175.62 |
1105574400000 | 174.94 |
1105660800000 | 174.64 |
1105920000000 | 175.47 |
1106006400000 | 174.72 |
1106092800000 | 175.01 |
1106179200000 | 172.96 |
1106265600000 | 173.28 |
1106524800000 | 174.04 |
1106611200000 | 173.49 |
1106697600000 | 175.48 |
1106784000000 | 175.48 |
1106870400000 | 174.46 |
1107129600000 | 176.02 |
1107216000000 | 176.28 |
1107302400000 | 177.51 |
1107388800000 | 176.42 |
1107475200000 | 177.54 |
1107734400000 | 177.22 |
1107820800000 | 176.37 |
1107907200000 | 176.55 |
1107993600000 | 177.78 |
1108080000000 | 178.69 |
1108339200000 | 180.21 |
1108425600000 | 180.72 |
1108512000000 | 179.89 |
1108598400000 | 180.74 |
1108684800000 | 181.17 |
1108944000000 | 181.18 |
1109030400000 | 182.05 |
1109116800000 | 180.31 |
1109203200000 | 180.39 |
1109289600000 | 182.23 |
1109548800000 | 184.05 |
1109635200000 | 184.07 |
1109721600000 | 183.54 |
1109808000000 | 183.85 |
1109894400000 | 186.13 |
1110153600000 | 185.6 |
1110240000000 | 186.97 |
1110326400000 | 186.93 |
1110412800000 | 186.04 |
1110499200000 | 186.83 |
1110758400000 | 185.36 |
1110844800000 | 185.7 |
1110931200000 | 185.89 |
1111017600000 | 185.03 |
1111104000000 | 184.55 |
1111363200000 | 183.25 |
1111449600000 | 183.63 |
1111536000000 | 180.29 |
1111622400000 | 180.15 |
1111708800000 | 180.34 |
1111968000000 | 179.65 |
1112054400000 | 179.05 |
1112140800000 | 178.84 |
1112227200000 | 180.27 |
1112313600000 | 180.64 |
1112572800000 | 178.23 |
1112659200000 | 179.38 |
1112745600000 | 180.07 |
1112832000000 | 181.06 |
1112918400000 | 181.1 |
1113177600000 | 181.75 |
1113264000000 | 180.32 |
1113350400000 | 181.37 |
1113436800000 | 179.17 |
1113523200000 | 177.66 |
1113782400000 | 174.56 |
1113868800000 | 176.6 |
1113955200000 | 176.9 |
1114041600000 | 176.83 |
1114128000000 | 178.41 |
1114387200000 | 178.16 |
1114473600000 | 177.25 |
1114560000000 | 175.51 |
1114646400000 | 174.83 |
1114732800000 | 175.47 |
1114992000000 | 175.48 |
1115078400000 | 176.18 |
1115164800000 | 177.55 |
1115251200000 | 178.18 |
1115337600000 | 178.41 |
1115596800000 | 177.58 |
1115683200000 | 177.27 |
1115769600000 | 176.33 |
1115856000000 | 175.46 |
1115942400000 | 174.17 |
1116201600000 | 172.9 |
1116288000000 | 172.62 |
1116374400000 | 173.99 |
1116460800000 | 175.39 |
1116547200000 | 174.61 |
1116806400000 | 176.19 |
1116892800000 | 176.41 |
1116979200000 | 175.89 |
1117065600000 | 175.71 |
1117152000000 | 176.55 |
1117411200000 | 177.07 |
1117497600000 | 176.02 |
1117584000000 | 176.67 |
1117670400000 | 176.88 |
1117756800000 | 177.02 |
1118016000000 | 177.3 |
1118102400000 | 178.51 |
1118188800000 | 179.25 |
1118275200000 | 177.2 |
1118361600000 | 177.3 |
1118620800000 | 176.36 |
1118707200000 | 176.83 |
1118793600000 | 177.5 |
1118880000000 | 178.25 |
1118966400000 | 180.6 |
1119225600000 | 179.62 |
1119312000000 | 180.3 |
1119398400000 | 180.62 |
1119484800000 | 180.21 |
1119571200000 | 179.29 |
1119830400000 | 178.41 |
1119916800000 | 178.9 |
1120003200000 | 179.13 |
1120089600000 | 179.08 |
1120176000000 | 178.23 |
1120435200000 | 178.21 |
1120521600000 | 177.8 |
1120608000000 | 178.63 |
1120694400000 | 176.59 |
1120780800000 | 177.9 |
1121040000000 | 180.59 |
1121126400000 | 182.06 |
1121212800000 | 181.15 |
1121299200000 | 181.91 |
1121385600000 | 181.01 |
1121644800000 | 181.21 |
1121731200000 | 180.56 |
1121817600000 | 180.72 |
1121904000000 | 183.42 |
1121990400000 | 183.28 |
1122249600000 | 183.03 |
1122336000000 | 182.29 |
1122422400000 | 183.27 |
1122508800000 | 184.3 |
1122595200000 | 185.39 |
1122854400000 | 186.4 |
1122940800000 | 187.76 |
1123027200000 | 188.87 |
1123113600000 | 188.39 |
1123200000000 | 186.4 |
1123459200000 | 187.78 |
1123545600000 | 188.58 |
1123632000000 | 191.52 |
1123718400000 | 192.69 |
1123804800000 | 192.51 |
1124064000000 | 191.76 |
1124150400000 | 191.33 |
1124236800000 | 190.58 |
1124323200000 | 188.08 |
1124409600000 | 188.61 |
1124668800000 | 190.9 |
1124755200000 | 189.84 |
1124841600000 | 189.68 |
1124928000000 | 189.39 |
1125014400000 | 189.42 |
1125273600000 | 187.95 |
1125360000000 | 187.37 |
1125446400000 | 189.69 |
1125532800000 | 193.4 |
1125619200000 | 194.57 |
1125878400000 | 195.26 |
1125964800000 | 195.59 |
1126051200000 | 195.67 |
1126137600000 | 194.74 |
1126224000000 | 196.27 |
1126483200000 | 195.46 |
1126569600000 | 194.41 |
1126656000000 | 195.52 |
1126742400000 | 194.83 |
1126828800000 | 195.08 |
1127088000000 | 194.92 |
1127174400000 | 196.17 |
1127260800000 | 195.77 |
1127347200000 | 194.26 |
1127433600000 | 193.56 |
1127692800000 | 195.36 |
1127779200000 | 194.52 |
1127865600000 | 196.33 |
1127952000000 | 197.22 |
1128038400000 | 197.31 |
1128297600000 | 196.07 |
1128384000000 | 196.96 |
1128470400000 | 195.13 |
1128556800000 | 193.62 |
1128643200000 | 192.92 |
1128902400000 | 192.49 |
1128988800000 | 193.25 |
1129075200000 | 192.77 |
1129161600000 | 189.44 |
1129248000000 | 190.94 |
1129507200000 | 190.15 |
1129593600000 | 188.39 |
1129680000000 | 186.28 |
1129766400000 | 186.99 |
1129852800000 | 186.57 |
1130112000000 | 187.45 |
1130198400000 | 189.32 |
1130284800000 | 189.83 |
1130371200000 | 189.8 |
1130457600000 | 188.8 |
1130716800000 | 191.21 |
1130803200000 | 192.1 |
1130889600000 | 193.59 |
1130976000000 | 194.98 |
1131062400000 | 192.65 |
1131321600000 | 192.96 |
1131408000000 | 192.78 |
1131494400000 | 192.15 |
1131580800000 | 191.91 |
1131667200000 | 193.02 |
1131926400000 | 192.41 |
1132012800000 | 191.37 |
1132099200000 | 190.69 |
1132185600000 | 193.15 |
1132272000000 | 194.14 |
1132531200000 | 195.27 |
1132617600000 | 194.91 |
1132704000000 | 196.71 |
1132790400000 | 196.5 |
1132876800000 | 195.79 |
1133136000000 | 196.31 |
1133222400000 | 195.98 |
1133308800000 | 195.25 |
1133395200000 | 196.64 |
1133481600000 | 198.19 |
1133740800000 | 199 |
1133827200000 | 199.45 |
1133913600000 | 199.07 |
1134000000000 | 199.36 |
1134086400000 | 200.07 |
1134345600000 | 202.22 |
1134432000000 | 202.51 |
1134518400000 | 204 |
1134604800000 | 202.38 |
1134691200000 | 203.92 |
1134950400000 | 203.63 |
1135036800000 | 203.25 |
1135123200000 | 203.66 |
1135209600000 | 204.27 |
1135296000000 | 204.72 |
1135555200000 | 204.69 |
1135641600000 | 204.27 |
1135728000000 | 205.23 |
1135814400000 | 205.25 |
1135900800000 | 203.66 |
1136160000000 | 204.15 |
1136246400000 | 208.01 |
1136332800000 | 211.83 |
1136419200000 | 212.02 |
1136505600000 | 214.24 |
1136764800000 | 214.06 |
1136851200000 | 212.58 |
1136937600000 | 214.27 |
1137024000000 | 214.3 |
1137110400000 | 213.74 |
1137369600000 | 214 |
1137456000000 | 210.9 |
1137542400000 | 208.18 |
1137628800000 | 210.83 |
1137715200000 | 210.43 |
1137974400000 | 211.31 |
1138060800000 | 211.72 |
1138147200000 | 213.06 |
1138233600000 | 214.79 |
1138320000000 | 216.22 |
1138579200000 | 216.08 |
1138665600000 | 217.48 |
1138752000000 | 218.08 |
1138838400000 | 216.68 |
1138924800000 | 214.99 |
1139184000000 | 215.35 |
1139270400000 | 215.2 |
1139356800000 | 212.71 |
1139443200000 | 214.58 |
1139529600000 | 213.52 |
1139788800000 | 212.8 |
1139875200000 | 212.99 |
1139961600000 | 213.22 |
1140048000000 | 213.51 |
1140134400000 | 213.55 |
1140393600000 | 213.69 |
1140480000000 | 214.7 |
1140566400000 | 215.33 |
1140652800000 | 217.39 |
1140739200000 | 217.22 |
1140998400000 | 218.76 |
1141084800000 | 218.41 |
1141171200000 | 218.59 |
1141257600000 | 217.98 |
1141344000000 | 217.5 |
1141603200000 | 218.01 |
1141689600000 | 215.22 |
1141776000000 | 214.17 |
1141862400000 | 216.58 |
1141948800000 | 216.72 |
1142208000000 | 219.62 |
1142294400000 | 221.84 |
1142380800000 | 222.92 |
1142467200000 | 224.12 |
1142553600000 | 225.04 |
1142812800000 | 226.14 |
1142899200000 | 224.84 |
1142985600000 | 225.69 |
1143072000000 | 223.85 |
1143158400000 | 225.15 |
1143417600000 | 225.32 |
1143504000000 | 225.45 |
1143590400000 | 224.85 |
1143676800000 | 228.47 |
1143763200000 | 226.86 |
1144022400000 | 229.32 |
1144108800000 | 230.64 |
1144195200000 | 231.58 |
1144281600000 | 232.57 |
1144368000000 | 230.8 |
1144627200000 | 230.76 |
1144713600000 | 229.1 |
1144800000000 | 227.43 |
1144886400000 | 227.84 |
1144972800000 | 227.9 |
1145232000000 | 230.02 |
1145318400000 | 231.23 |
1145404800000 | 234.26 |
1145491200000 | 234.4 |
1145577600000 | 236.55 |
1145836800000 | 235.74 |
1145923200000 | 236.42 |
1146009600000 | 237.45 |
1146096000000 | 238.5 |
1146182400000 | 238.21 |
1146441600000 | 240.08 |
1146528000000 | 242.46 |
1146614400000 | 241.1 |
1146700800000 | 242.45 |
1146787200000 | 245.79 |
1147046400000 | 247.1 |
1147132800000 | 248.35 |
1147219200000 | 247.75 |
1147305600000 | 246.97 |
1147392000000 | 243.66 |
1147651200000 | 239.62 |
1147737600000 | 238.76 |
1147824000000 | 234.79 |
1147910400000 | 232.18 |
1147996800000 | 230.22 |
1148256000000 | 225.74 |
1148342400000 | 228.87 |
1148428800000 | 226.56 |
1148515200000 | 228.32 |
1148601600000 | 231.84 |
1148860800000 | 232.65 |
1148947200000 | 231.47 |
1149033600000 | 230.57 |
1149120000000 | 230.96 |
1149206400000 | 234.52 |
1149465600000 | 233 |
1149552000000 | 226.2 |
1149638400000 | 224.76 |
1149724800000 | 216.29 |
1149811200000 | 220.1 |
1150070400000 | 218.24 |
1150156800000 | 211.45 |
1150243200000 | 212.69 |
1150329600000 | 217.13 |
1150416000000 | 218.67 |
1150675200000 | 217.65 |
1150761600000 | 218.03 |
1150848000000 | 218.74 |
1150934400000 | 220.17 |
1151020800000 | 219.25 |
1151280000000 | 219.91 |
1151366400000 | 220.03 |
1151452800000 | 218.5 |
1151539200000 | 222.26 |
1151625600000 | 230 |
1151884800000 | 231.33 |
1151971200000 | 232.19 |
1152057600000 | 228.18 |
1152144000000 | 229.79 |
1152230400000 | 231.34 |
1152489600000 | 231.37 |
1152576000000 | 229.9 |
1152662400000 | 228.08 |
1152748800000 | 225.16 |
1152835200000 | 220.82 |
1153094400000 | 218.17 |
1153180800000 | 215.7 |
1153267200000 | 219.99 |
1153353600000 | 223.62 |
1153440000000 | 222.14 |
1153699200000 | 223.6 |
1153785600000 | 225.1 |
1153872000000 | 225.24 |
1153958400000 | 229.79 |
1154044800000 | 231.76 |
1154304000000 | 231.94 |
1154390400000 | 230.24 |
1154476800000 | 232.68 |
1154563200000 | 231.04 |
1154649600000 | 234.06 |
1154908800000 | 230.97 |
1154995200000 | 231.86 |
1155081600000 | 233.83 |
1155168000000 | 231.3 |
1155254400000 | 231.02 |
1155513600000 | 232.39 |
1155600000000 | 234.29 |
1155686400000 | 237.26 |
1155772800000 | 237.94 |
1155859200000 | 237.09 |
1156118400000 | 237.51 |
1156204800000 | 237.09 |
1156291200000 | 236.37 |
1156377600000 | 235.78 |
1156464000000 | 234.85 |
1156723200000 | 235.53 |
1156809600000 | 236.33 |
1156896000000 | 237.92 |
1156982400000 | 237.87 |
1157068800000 | 238.88 |
1157328000000 | 241.53 |
1157414400000 | 240.39 |
1157500800000 | 237.79 |
1157587200000 | 234.34 |
1157673600000 | 234.28 |
1157932800000 | 231.95 |
1158019200000 | 233.18 |
1158105600000 | 234.08 |
1158192000000 | 236.1 |
1158278400000 | 235.04 |
1158537600000 | 235.5 |
1158624000000 | 235.31 |
1158710400000 | 235.83 |
1158796800000 | 237.31 |
1158883200000 | 236.04 |
1159142400000 | 234.96 |
1159228800000 | 235.8 |
1159315200000 | 238.66 |
1159401600000 | 238.77 |
1159488000000 | 238.65 |
1159747200000 | 240.75 |
1159833600000 | 239.43 |
1159920000000 | 239.13 |
1160006400000 | 241.82 |
1160092800000 | 240.14 |
1160352000000 | 240.45 |
1160438400000 | 240.73 |
1160524800000 | 240.54 |
1160611200000 | 241.75 |
1160697600000 | 242.15 |
1160956800000 | 244.01 |
1161043200000 | 242.61 |
1161129600000 | 243.69 |
1161216000000 | 245.11 |
1161302400000 | 246.11 |
1161561600000 | 246.19 |
1161648000000 | 246.23 |
1161734400000 | 247.43 |
1161820800000 | 249.21 |
1161907200000 | 249.33 |
1162166400000 | 247.72 |
1162252800000 | 248.52 |
1162339200000 | 249.33 |
1162425600000 | 248.57 |
1162512000000 | 247.78 |
1162771200000 | 249.66 |
1162857600000 | 252.43 |
1162944000000 | 250.84 |
1163030400000 | 250.39 |
1163116800000 | 251.31 |
1163376000000 | 250.12 |
1163462400000 | 250.9 |
1163548800000 | 251.27 |
1163635200000 | 251.29 |
1163721600000 | 250.46 |
1163980800000 | 248.64 |
1164067200000 | 249.66 |
1164153600000 | 252.82 |
1164240000000 | 252.88 |
1164326400000 | 253.24 |
1164585600000 | 251.45 |
1164672000000 | 250.75 |
1164758400000 | 254.45 |
1164844800000 | 255.99 |
1164931200000 | 256.4 |
1165190400000 | 257.13 |
1165276800000 | 258.13 |
1165363200000 | 259.37 |
1165449600000 | 259.95 |
1165536000000 | 259.97 |
1165795200000 | 259.38 |
1165881600000 | 260.55 |
1165968000000 | 261.46 |
1166054400000 | 262.43 |
1166140800000 | 262.23 |
1166400000000 | 262.07 |
1166486400000 | 261.45 |
1166572800000 | 263.23 |
1166659200000 | 262.8 |
1166745600000 | 261.98 |
1167004800000 | 261.8 |
1167091200000 | 261.7 |
1167177600000 | 263.99 |
1167264000000 | 264.43 |
1167350400000 | 264.64 |
1167696000000 | 268.33 |
1167782400000 | 266.77 |
1167868800000 | 264.7 |
1167955200000 | 261.05 |
1168214400000 | 261 |
1168300800000 | 261.42 |
1168387200000 | 257.82 |
1168473600000 | 259.5 |
1168560000000 | 262.36 |
1168819200000 | 264.4 |
1168905600000 | 263.05 |
1168992000000 | 263.46 |
1169078400000 | 263.6 |
1169164800000 | 264.85 |
1169424000000 | 265.4 |
1169510400000 | 266.05 |
1169596800000 | 267.29 |
1169683200000 | 266.44 |
1169769600000 | 264.02 |
1170028800000 | 265.01 |
1170115200000 | 265.95 |
1170201600000 | 265.6 |
1170288000000 | 269.33 |
1170374400000 | 269.81 |
1170633600000 | 268.7 |
1170720000000 | 270.53 |
1170806400000 | 272.14 |
1170892800000 | 270.36 |
1170979200000 | 271.47 |
1171238400000 | 269.76 |
1171324800000 | 271.65 |
1171411200000 | 275.79 |
1171497600000 | 277.15 |
1171584000000 | 276.69 |
1171843200000 | 277.73 |
1171929600000 | 277.34 |
1172016000000 | 275.72 |
1172102400000 | 276.21 |
1172188800000 | 278.26 |
1172448000000 | 279.65 |
1172534400000 | 275.29 |
1172620800000 | 269.22 |
1172707200000 | 267.02 |
1172793600000 | 266.15 |
1173052800000 | 260.53 |
1173139200000 | 263.82 |
1173225600000 | 265.72 |
1173312000000 | 268.61 |
1173398400000 | 269.09 |
1173657600000 | 270.5 |
1173744000000 | 268.16 |
1173830400000 | 261.46 |
1173916800000 | 265.7 |
1174003200000 | 266.25 |
1174262400000 | 269.6 |
1174348800000 | 271.86 |
1174435200000 | 273.01 |
1174521600000 | 278.06 |
1174608000000 | 278.38 |
1174867200000 | 278.05 |
1174953600000 | 277.58 |
1175040000000 | 276.97 |
1175126400000 | 278.01 |
1175212800000 | 277.46 |
1175472000000 | 278.25 |
1175558400000 | 280.79 |
1175644800000 | 282.69 |
1175731200000 | 283.47 |
1175817600000 | 283.31 |
1176076800000 | 282.85 |
1176163200000 | 285.39 |
1176249600000 | 285.39 |
1176336000000 | 285.6 |
1176422400000 | 286.29 |
1176681600000 | 290.17 |
1176768000000 | 290.74 |
1176854400000 | 291.71 |
1176940800000 | 289.78 |
1177027200000 | 292.75 |
1177286400000 | 292.13 |
1177372800000 | 291.22 |
1177459200000 | 292.95 |
1177545600000 | 292.5 |
1177632000000 | 292.38 |
1177891200000 | 292.69 |
1177977600000 | 291.24 |
1178064000000 | 293.18 |
1178150400000 | 293.14 |
1178236800000 | 295.71 |
1178496000000 | 297.62 |
1178582400000 | 294.28 |
1178668800000 | 295.69 |
1178755200000 | 293.4 |
1178841600000 | 293.88 |
1179100800000 | 294.61 |
1179187200000 | 295.39 |
1179273600000 | 294.27 |
1179360000000 | 293.6 |
1179446400000 | 294.56 |
1179705600000 | 294.82 |
1179792000000 | 295.8 |
1179878400000 | 297.87 |
1179964800000 | 295.31 |
1180051200000 | 294.22 |
1180310400000 | 294.94 |
1180396800000 | 296.28 |
1180483200000 | 294.89 |
1180569600000 | 297.76 |
1180656000000 | 299.58 |
1180915200000 | 300.64 |
1181001600000 | 300.06 |
1181088000000 | 296.52 |
1181174400000 | 293.39 |
1181260800000 | 290.14 |
1181520000000 | 291.9 |
1181606400000 | 290.38 |
1181692800000 | 289.93 |
1181779200000 | 293.65 |
1181865600000 | 297.28 |
1182124800000 | 298 |
1182211200000 | 297.45 |
1182297600000 | 298.39 |
1182384000000 | 296.36 |
1182470400000 | 295.49 |
1182729600000 | 295.01 |
1182816000000 | 294.3 |
1182902400000 | 291.42 |
1182988800000 | 294.74 |
1183075200000 | 297.23 |
1183334400000 | 299.65 |
1183420800000 | 301.35 |
1183507200000 | 302.57 |
1183593600000 | 301.1 |
1183680000000 | 302.4 |
1183939200000 | 303.94 |
1184025600000 | 303.11 |
1184112000000 | 302.35 |
1184198400000 | 304.47 |
1184284800000 | 306.86 |
1184544000000 | 307.36 |
1184630400000 | 306.65 |
1184716800000 | 303.98 |
1184803200000 | 306.19 |
1184889600000 | 305.68 |
1185148800000 | 305.54 |
1185235200000 | 303.26 |
1185321600000 | 299.13 |
1185408000000 | 292.61 |
1185494400000 | 287.88 |
1185753600000 | 288.38 |
1185840000000 | 293.07 |
1185926400000 | 287.47 |
1186012800000 | 289.79 |
1186099200000 | 288.45 |
1186358400000 | 286.53 |
1186444800000 | 288.32 |
1186531200000 | 292.62 |
1186617600000 | 287.39 |
1186704000000 | 278.66 |
1186963200000 | 282.56 |
1187049600000 | 279.84 |
1187136000000 | 275.38 |
1187222400000 | 266.91 |
1187308800000 | 268.88 |
1187568000000 | 272.39 |
1187654400000 | 274.24 |
1187740800000 | 278 |
1187827200000 | 281.95 |
1187913600000 | 283.06 |
1188172800000 | 284.19 |
1188259200000 | 280.77 |
1188345600000 | 280.35 |
1188432000000 | 282.31 |
1188518400000 | 286.69 |
1188777600000 | 287.49 |
1188864000000 | 288.16 |
1188950400000 | 285.09 |
1189036800000 | 286.3 |
1189123200000 | 283.82 |
1189382400000 | 280.85 |
1189468800000 | 284.91 |
1189555200000 | 286.43 |
1189641600000 | 287.18 |
1189728000000 | 285.87 |
1189987200000 | 282.36 |
1190073600000 | 283.62 |
1190160000000 | 293.52 |
1190246400000 | 295.27 |
1190332800000 | 295.73 |
1190592000000 | 296.67 |
1190678400000 | 296.29 |
1190764800000 | 297.47 |
1190851200000 | 301.42 |
1190937600000 | 302.71 |
1191196800000 | 304.82 |
1191283200000 | 305.39 |
1191369600000 | 306.09 |
1191456000000 | 305.85 |
1191542400000 | 308.45 |
1191801600000 | 306.56 |
1191888000000 | 308.33 |
1191974400000 | 310 |
1192060800000 | 313.33 |
1192147200000 | 311.96 |
1192406400000 | 310.57 |
1192492800000 | 306.64 |
1192579200000 | 308.36 |
1192665600000 | 309.08 |
1192752000000 | 305.96 |
1193011200000 | 299.73 |
1193097600000 | 304.28 |
1193184000000 | 302.6 |
1193270400000 | 305.43 |
1193356800000 | 309.96 |
1193616000000 | 313.67 |
1193702400000 | 312.46 |
1193788800000 | 316.08 |
1193875200000 | 313.41 |
1193961600000 | 310.64 |
1194220800000 | 307.12 |
1194307200000 | 309.44 |
1194393600000 | 309.38 |
1194480000000 | 305.67 |
1194566400000 | 302.16 |
1194825600000 | 297.06 |
1194912000000 | 298.2 |
1194998400000 | 302.34 |
1195084800000 | 298.05 |
1195171200000 | 294.87 |
1195430400000 | 290.27 |
1195516800000 | 294.22 |
1195603200000 | 287.76 |
1195689600000 | 289.03 |
1195776000000 | 291.99 |
1196035200000 | 293.53 |
1196121600000 | 292.91 |
1196208000000 | 296.69 |
1196294400000 | 299.67 |
1196380800000 | 301.79 |
1196640000000 | 300.48 |
1196726400000 | 297.8 |
1196812800000 | 299.91 |
1196899200000 | 300.51 |
1196985600000 | 303.45 |
1197244800000 | 304.87 |
1197331200000 | 304.81 |
1197417600000 | 303.94 |
1197504000000 | 296.28 |
1197590400000 | 293.11 |
1197849600000 | 286.45 |
1197936000000 | 286.29 |
1198022400000 | 284.72 |
1198108800000 | 284.28 |
1198195200000 | 287.93 |
1198454400000 | 288.98 |
1198540800000 | 290.07 |
1198627200000 | 291.74 |
1198713600000 | 292.66 |
1198800000000 | 293.71 |
1199059200000 | 293.63 |
1199232000000 | 293.52 |
1199318400000 | 292.11 |
1199404800000 | 286.67 |
1199664000000 | 283.28 |
1199750400000 | 284.32 |
1199836800000 | 281.89 |
1199923200000 | 280.21 |
1200009600000 | 279.39 |
1200268800000 | 281.58 |
1200355200000 | 275.33 |
1200441600000 | 268.1 |
1200528000000 | 268.58 |
1200614400000 | 266.19 |
1200873600000 | 252 |
1200960000000 | 252.56 |
1201046400000 | 251.09 |
1201132800000 | 262.74 |
1201219200000 | 266.45 |
1201478400000 | 263.5 |
1201564800000 | 267.72 |
1201651200000 | 265.46 |
1201737600000 | 267.58 |
1201824000000 | 272.04 |
1202083200000 | 274.25 |
1202169600000 | 265.01 |
1202256000000 | 262.78 |
1202342400000 | 257.91 |
1202428800000 | 257.48 |
1202688000000 | 255.62 |
1202774400000 | 261.82 |
1202860800000 | 261.05 |
1202947200000 | 264.66 |
1203033600000 | 262.53 |
1203292800000 | 264.49 |
1203379200000 | 267.48 |
1203465600000 | 261.94 |
1203552000000 | 266.49 |
1203638400000 | 265.19 |
1203897600000 | 269.28 |
1203984000000 | 273.17 |
1204070400000 | 277.64 |
1204156800000 | 275.19 |
1204243200000 | 271.82 |
1204502400000 | 266.75 |
1204588800000 | 264.73 |
1204675200000 | 267.54 |
1204761600000 | 267.47 |
1204848000000 | 262.87 |
1205107200000 | 258.8 |
1205193600000 | 260.77 |
1205280000000 | 266.63 |
1205366400000 | 263.74 |
1205452800000 | 261.42 |
1205712000000 | 253.41 |
1205798400000 | 260.05 |
1205884800000 | 258.08 |
1205971200000 | 254.12 |
1206057600000 | 254.79 |
1206316800000 | 254.46 |
1206403200000 | 264.81 |
1206489600000 | 267.12 |
1206576000000 | 269.17 |
1206662400000 | 268.3 |
1206921600000 | 267.58 |
1207008000000 | 269.83 |
1207094400000 | 274.44 |
1207180800000 | 275.72 |
1207267200000 | 277.99 |
1207526400000 | 279.74 |
1207612800000 | 276.88 |
1207699200000 | 275.45 |
1207785600000 | 275.41 |
1207872000000 | 274.57 |
1208131200000 | 271.52 |
1208217600000 | 272.1 |
1208304000000 | 278.9 |
1208390400000 | 277.78 |
1208476800000 | 279.13 |
1208736000000 | 282.76 |
1208822400000 | 281.81 |
1208908800000 | 281.8 |
1208995200000 | 279.22 |
1209081600000 | 282.16 |
1209340800000 | 283.79 |
1209427200000 | 282.36 |
1209513600000 | 282.84 |
1209600000000 | 281.8 |
1209686400000 | 286.39 |
1209945600000 | 287.32 |
1210032000000 | 287.64 |
1210118400000 | 286.93 |
1210204800000 | 287.48 |
1210291200000 | 284.52 |
1210550400000 | 286.24 |
1210636800000 | 285.96 |
1210723200000 | 287.19 |
1210809600000 | 289.47 |
1210896000000 | 292.78 |
1211155200000 | 294.66 |
1211241600000 | 292.14 |
1211328000000 | 291.17 |
1211414400000 | 291.2 |
1211500800000 | 288.69 |
1211760000000 | 286.54 |
1211846400000 | 285.68 |
1211932800000 | 285.12 |
1212019200000 | 285.89 |
1212105600000 | 287.3 |
1212364800000 | 286.22 |
1212451200000 | 285.07 |
1212537600000 | 284.1 |
1212624000000 | 283.97 |
1212710400000 | 283.76 |
1212969600000 | 280.79 |
1213056000000 | 274.41 |
1213142400000 | 272.4 |
1213228800000 | 269.49 |
1213315200000 | 270.38 |
1213574400000 | 273.12 |
1213660800000 | 274.71 |
1213747200000 | 272.48 |
1213833600000 | 269.45 |
1213920000000 | 267.33 |
1214179200000 | 264.83 |
1214265600000 | 264.89 |
1214352000000 | 266.5 |
1214438400000 | 264.81 |
1214524800000 | 263.91 |
1214784000000 | 265.09 |
1214870400000 | 260.83 |
1214956800000 | 259.28 |
1215043200000 | 257.78 |
1215129600000 | 256.06 |
1215388800000 | 257.14 |
1215475200000 | 253.75 |
1215561600000 | 257.3 |
1215648000000 | 254.88 |
1215734400000 | 252.32 |
1215993600000 | 252.65 |
1216080000000 | 249.01 |
1216166400000 | 248.84 |
1216252800000 | 254.64 |
1216339200000 | 255.58 |
1216598400000 | 258.08 |
1216684800000 | 258.4 |
1216771200000 | 261.08 |
1216857600000 | 258.61 |
1216944000000 | 256.17 |
1217203200000 | 254.74 |
1217289600000 | 252.41 |
1217376000000 | 256.11 |
1217462400000 | 256.6 |
1217548800000 | 252.63 |
1217808000000 | 249.75 |
1217894400000 | 251.37 |
1217980800000 | 253.66 |
1218067200000 | 251.84 |
1218153600000 | 248.9 |
1218412800000 | 251.4 |
1218499200000 | 249.12 |
1218585600000 | 243.77 |
1218672000000 | 244.97 |
1218758400000 | 242.83 |
1219017600000 | 243.43 |
1219104000000 | 237.96 |
1219190400000 | 239.76 |
1219276800000 | 240.81 |
1219363200000 | 242.19 |
1219622400000 | 241.97 |
1219708800000 | 240.07 |
1219795200000 | 241.27 |
1219881600000 | 243.79 |
1219968000000 | 246.4 |
1220227200000 | 243.19 |
1220313600000 | 241.86 |
1220400000000 | 239.16 |
1220486400000 | 233.27 |
1220572800000 | 227.45 |
1220832000000 | 233.55 |
1220918400000 | 229.57 |
1221004800000 | 227.26 |
1221091200000 | 223.85 |
1221177600000 | 229.87 |
1221436800000 | 224.36 |
1221523200000 | 217.75 |
1221609600000 | 214.71 |
1221696000000 | 215.3 |
1221782400000 | 230.36 |
1222041600000 | 231.7 |
1222128000000 | 229.44 |
1222214400000 | 227.91 |
1222300800000 | 229.74 |
1222387200000 | 225.36 |
1222646400000 | 213.88 |
1222732800000 | 209.71 |
1222819200000 | 211.58 |
1222905600000 | 205.65 |
1222992000000 | 207.15 |
1223251200000 | 192.18 |
1223337600000 | 191.31 |
1223424000000 | 179.65 |
1223510400000 | 177.51 |
1223596800000 | 163.12 |
1223856000000 | 174.82 |
1223942400000 | 185.16 |
1224028800000 | 176.75 |
1224115200000 | 164.89 |
1224201600000 | 169.99 |
1224460800000 | 174.85 |
1224547200000 | 174.62 |
1224633600000 | 163.93 |
1224720000000 | 161.99 |
1224806400000 | 153.43 |
1225065600000 | 145.26 |
1225152000000 | 150.25 |
1225238400000 | 162.12 |
1225324800000 | 167.84 |
1225411200000 | 166.65 |
1225670400000 | 169.04 |
1225756800000 | 178.23 |
1225843200000 | 179.7 |
1225929600000 | 168.11 |
1226016000000 | 168.32 |
1226275200000 | 170.93 |
1226361600000 | 162.57 |
1226448000000 | 158.35 |
1226534400000 | 155.5 |
1226620800000 | 157.24 |
1226880000000 | 154.17 |
1226966400000 | 153.45 |
1227052800000 | 149.06 |
1227139200000 | 141.18 |
1227225600000 | 140.82 |
1227484800000 | 150.02 |
1227571200000 | 153.89 |
1227657600000 | 153.13 |
1227744000000 | 156.02 |
1227830400000 | 157.49 |
1228089600000 | 150.26 |
1228176000000 | 149.83 |
1228262400000 | 150.69 |
1228348800000 | 150.02 |
1228435200000 | 146.09 |
1228694400000 | 156.45 |
1228780800000 | 157.19 |
1228867200000 | 159.45 |
1228953600000 | 161.75 |
1229040000000 | 157.89 |
1229299200000 | 162.15 |
1229385600000 | 163 |
1229472000000 | 168.19 |
1229558400000 | 168.82 |
1229644800000 | 163.55 |
1229904000000 | 161.61 |
1229990400000 | 161.3 |
1230076800000 | 160.33 |
1230163200000 | 160.88 |
1230249600000 | 161.47 |
1230508800000 | 164.65 |
1230595200000 | 166.19 |
1230681600000 | 165.4 |
1230854400000 | 169.19 |
1231113600000 | 169.6 |
1231200000000 | 170 |
1231286400000 | 171.65 |
1231372800000 | 170.5 |
1231459200000 | 168.54 |
1231718400000 | 165.23 |
1231804800000 | 160.27 |
1231891200000 | 156.18 |
1231977600000 | 152.6 |
1232064000000 | 155.82 |
1232323200000 | 153.51 |
1232409600000 | 148.51 |
1232496000000 | 148.01 |
1232582400000 | 147.52 |
1232668800000 | 144.59 |
1232928000000 | 149.69 |
1233014400000 | 152.56 |
1233100800000 | 156.07 |
1233187200000 | 153.98 |
1233273600000 | 150.66 |
1233532800000 | 147.19 |
1233619200000 | 150.23 |
1233705600000 | 152.75 |
1233792000000 | 152.35 |
1233878400000 | 154.65 |
1234137600000 | 156.75 |
1234224000000 | 153.5 |
1234310400000 | 151.75 |
1234396800000 | 148.59 |
1234483200000 | 149.96 |
1234742400000 | 147.93 |
1234828800000 | 142.3 |
1234915200000 | 140.63 |
1235001600000 | 141.82 |
1235088000000 | 137.25 |
1235347200000 | 136.92 |
1235433600000 | 135.14 |
1235520000000 | 135.43 |
1235606400000 | 137.62 |
1235692800000 | 136.13 |
1235952000000 | 129.56 |
1236038400000 | 127.24 |
1236124800000 | 130.4 |
1236211200000 | 128.01 |
1236297600000 | 126.8 |
1236556800000 | 124.7 |
1236643200000 | 129.93 |
1236729600000 | 131.82 |
1236816000000 | 131.68 |
1236902400000 | 134.59 |
1237161600000 | 138.38 |
1237248000000 | 138.61 |
1237334400000 | 139.27 |
1237420800000 | 146.27 |
1237507200000 | 144.49 |
1237766400000 | 149.2 |
1237852800000 | 150.03 |
1237939200000 | 150.46 |
1238025600000 | 151.62 |
1238112000000 | 148.9 |
1238371200000 | 142.67 |
1238457600000 | 145.16 |
1238544000000 | 147.43 |
1238630400000 | 155.63 |
1238716800000 | 155.06 |
1238976000000 | 154.35 |
1239062400000 | 152.31 |
1239148800000 | 151.46 |
1239235200000 | 155.07 |
1239321600000 | 155.23 |
1239580800000 | 156.42 |
1239667200000 | 158.24 |
1239753600000 | 157.05 |
1239840000000 | 159.06 |
1239926400000 | 160.25 |
1240185600000 | 155.4 |
1240272000000 | 154.69 |
1240358400000 | 156.2 |
1240444800000 | 157.41 |
1240531200000 | 161.05 |
1240790400000 | 160.39 |
1240876800000 | 157.25 |
1240963200000 | 161.05 |
1241049600000 | 163.92 |
1241136000000 | 164.11 |
1241395200000 | 168.21 |
1241481600000 | 169.49 |
1241568000000 | 171.31 |
1241654400000 | 173 |
1241740800000 | 175.85 |
1242000000000 | 175.79 |
1242086400000 | 175.46 |
1242172800000 | 172.36 |
1242259200000 | 171.24 |
1242345600000 | 173.22 |
1242604800000 | 173.97 |
1242691200000 | 178.4 |
1242777600000 | 181.24 |
1242864000000 | 178.62 |
1242950400000 | 180.11 |
1243209600000 | 180.63 |
1243296000000 | 181.96 |
1243382400000 | 182.93 |
1243468800000 | 181.32 |
1243555200000 | 184.83 |
1243814400000 | 189.44 |
1243900800000 | 191.12 |
1243987200000 | 187.97 |
1244073600000 | 186.73 |
1244160000000 | 186.07 |
1244419200000 | 183.58 |
1244505600000 | 185.66 |
1244592000000 | 188.11 |
1244678400000 | 190.59 |
1244764800000 | 189.46 |
1245024000000 | 184.42 |
1245110400000 | 183.59 |
1245196800000 | 181.12 |
1245283200000 | 181.87 |
1245369600000 | 183.4 |
1245628800000 | 179.55 |
1245715200000 | 178.71 |
1245801600000 | 182.39 |
1245888000000 | 181.3 |
1245974400000 | 184.07 |
1246233600000 | 185.3 |
1246320000000 | 184.31 |
1246406400000 | 186.69 |
1246492800000 | 182.5 |
1246579200000 | 181.97 |
1246838400000 | 179.69 |
1246924800000 | 179.1 |
1247011200000 | 176.34 |
1247097600000 | 177.79 |
1247184000000 | 176.52 |
1247443200000 | 177.29 |
1247529600000 | 180.49 |
1247616000000 | 185.22 |
1247702400000 | 186.81 |
1247788800000 | 187.47 |
1248048000000 | 190.35 |
1248134400000 | 193.08 |
1248220800000 | 193.43 |
1248307200000 | 196.33 |
1248393600000 | 196.81 |
1248652800000 | 198.11 |
1248739200000 | 197.15 |
1248825600000 | 196.2 |
1248912000000 | 199.59 |
1248998400000 | 201.67 |
1249257600000 | 206.55 |
1249344000000 | 206.38 |
1249430400000 | 205.26 |
1249516800000 | 205.56 |
1249603200000 | 204.29 |
1249862400000 | 203.92 |
1249948800000 | 202.41 |
1250035200000 | 203.38 |
1250121600000 | 206.75 |
1250208000000 | 205.94 |
1250467200000 | 199.57 |
1250553600000 | 201.6 |
1250640000000 | 202.4 |
1250726400000 | 205.1 |
1250812800000 | 207.77 |
1251072000000 | 210.83 |
1251158400000 | 211.42 |
1251244800000 | 209.61 |
1251331200000 | 208.67 |
1251417600000 | 211.96 |
1251676800000 | 210.61 |
1251763200000 | 207.81 |
1251849600000 | 205.34 |
1251936000000 | 205.86 |
1252022400000 | 207.58 |
1252281600000 | 210.98 |
1252368000000 | 214.25 |
1252454400000 | 215.46 |
1252540800000 | 216.52 |
1252627200000 | 218.33 |
1252886400000 | 216.76 |
1252972800000 | 216.65 |
1253059200000 | 220.58 |
1253145600000 | 222.82 |
1253232000000 | 221.09 |
1253491200000 | 218.54 |
1253577600000 | 221.83 |
1253664000000 | 221.94 |
1253750400000 | 218.45 |
1253836800000 | 217.17 |
1254096000000 | 218.06 |
1254182400000 | 217.58 |
1254268800000 | 218.72 |
1254355200000 | 215 |
1254441600000 | 211.09 |
1254700800000 | 212.28 |
1254787200000 | 217.73 |
1254873600000 | 217.6 |
1254960000000 | 221.43 |
1255046400000 | 221.14 |
1255305600000 | 222.38 |
1255392000000 | 221.63 |
1255478400000 | 225.94 |
1255564800000 | 226.8 |
1255651200000 | 224.81 |
1255910400000 | 228.13 |
1255996800000 | 227.72 |
1256083200000 | 228.46 |
1256169600000 | 226.6 |
1256256000000 | 225.63 |
1256515200000 | 223.15 |
1256601600000 | 220.54 |
1256688000000 | 216.2 |
1256774400000 | 218.67 |
1256860800000 | 216.51 |
1257120000000 | 216.33 |
1257206400000 | 213.57 |
1257292800000 | 217.8 |
1257379200000 | 218.75 |
1257465600000 | 220.1 |
1257724800000 | 225.15 |
1257811200000 | 224.7 |
1257897600000 | 225.77 |
1257984000000 | 224.52 |
1258070400000 | 225.55 |
1258329600000 | 229.05 |
1258416000000 | 226.57 |
1258502400000 | 227.72 |
1258588800000 | 223.45 |
1258675200000 | 221.84 |
1258934400000 | 226.59 |
1259020800000 | 224.57 |
1259107200000 | 227.42 |
1259193600000 | 221.9 |
1259280000000 | 221.44 |
1259539200000 | 222.39 |
1259625600000 | 228.32 |
1259712000000 | 229.1 |
1259798400000 | 229.76 |
1259884800000 | 227.88 |
1260144000000 | 227.15 |
1260230400000 | 224.23 |
1260316800000 | 222.53 |
1260403200000 | 223.01 |
1260489600000 | 222.96 |
1260748800000 | 224.9 |
1260835200000 | 223.27 |
1260921600000 | 225.65 |
1261008000000 | 220.85 |
1261094400000 | 219.23 |
1261353600000 | 221.26 |
1261440000000 | 221.65 |
1261526400000 | 223.65 |
1261612800000 | 224.69 |
1261699200000 | 224.48 |
1261958400000 | 226.14 |
1262044800000 | 227.03 |
1262131200000 | 224.73 |
1262217600000 | 225.85 |
1262563200000 | 230.24 |
1262649600000 | 231 |
1262736000000 | 231.01 |
1262822400000 | 229.99 |
1262908800000 | 231.31 |
1263168000000 | 234.19 |
1263254400000 | 233.3 |
1263340800000 | 232.37 |
1263427200000 | 234.22 |
1263513600000 | 231.9 |
1263772800000 | 232.85 |
1263859200000 | 232.03 |
1263945600000 | 227.58 |
1264032000000 | 224.86 |
1264118400000 | 223.01 |
1264377600000 | 221.93 |
1264464000000 | 220.62 |
1264550400000 | 218.49 |
1264636800000 | 216.98 |
1264723200000 | 215.61 |
1264982400000 | 216.36 |
1265068800000 | 219.87 |
1265155200000 | 218.76 |
1265241600000 | 213.25 |
1265328000000 | 208.54 |
1265587200000 | 208.77 |
1265673600000 | 209.4 |
1265760000000 | 210.18 |
1265846400000 | 210.7 |
1265932800000 | 210.74 |
1266192000000 | 210.79 |
1266278400000 | 213.59 |
1266364800000 | 216.23 |
1266451200000 | 216.81 |
1266537600000 | 214.69 |
1266796800000 | 217.07 |
1266883200000 | 215.59 |
1266969600000 | 215.22 |
1267056000000 | 212.24 |
1267142400000 | 215.41 |
1267401600000 | 216.07 |
1267488000000 | 218.72 |
1267574400000 | 221.76 |
1267660800000 | 220.66 |
1267747200000 | 223.28 |
1268006400000 | 225 |
1268092800000 | 224.53 |
1268179200000 | 225.99 |
1268265600000 | 226.05 |
1268352000000 | 227.94 |
1268611200000 | 225.85 |
1268697600000 | 228.39 |
1268784000000 | 230.62 |
1268870400000 | 228.6 |
1268956800000 | 227.44 |
1269216000000 | 227.4 |
1269302400000 | 228.58 |
1269388800000 | 226.16 |
1269475200000 | 227.18 |
1269561600000 | 227.66 |
1269820800000 | 229.28 |
1269907200000 | 229.38 |
1269993600000 | 229.68 |
1270080000000 | 232.35 |
1270166400000 | 232.59 |
1270425600000 | 232.32 |
1270512000000 | 232.53 |
1270598400000 | 232.15 |
1270684800000 | 230.72 |
1270771200000 | 233.68 |
1271030400000 | 235.35 |
1271116800000 | 233.82 |
1271203200000 | 236.17 |
1271289600000 | 236.91 |
1271376000000 | 233.41 |
1271635200000 | 230.58 |
1271721600000 | 232.68 |
1271808000000 | 232.02 |
1271894400000 | 229 |
1271980800000 | 230.03 |
1272240000000 | 232.44 |
1272326400000 | 228.01 |
1272412800000 | 223.25 |
1272499200000 | 225.95 |
1272585600000 | 226.11 |
1272844800000 | 224.87 |
1272931200000 | 219.3 |
1273017600000 | 215.79 |
1273104000000 | 210.76 |
1273190400000 | 204.48 |
1273449600000 | 215.82 |
1273536000000 | 213.35 |
1273622400000 | 215.63 |
1273708800000 | 216.2 |
1273795200000 | 209.7 |
1274054400000 | 206.34 |
1274140800000 | 207.88 |
1274227200000 | 202.77 |
1274313600000 | 199.01 |
1274400000000 | 199.74 |
1274659200000 | 198.93 |
1274745600000 | 192.61 |
1274832000000 | 195.73 |
1274918400000 | 201.12 |
1275004800000 | 202.02 |
1275264000000 | 201.86 |
1275350400000 | 201.54 |
1275436800000 | 200.03 |
1275523200000 | 203.55 |
1275609600000 | 199.4 |
1275868800000 | 195.02 |
1275955200000 | 194.58 |
1276041600000 | 197.58 |
1276128000000 | 201.03 |
1276214400000 | 202.3 |
1276473600000 | 206.86 |
1276560000000 | 208.45 |
1276646400000 | 209.47 |
1276732800000 | 209.92 |
1276819200000 | 210.75 |
1277078400000 | 213.75 |
1277164800000 | 211.38 |
1277251200000 | 208.66 |
1277337600000 | 207.16 |
1277424000000 | 205.36 |
1277683200000 | 207.16 |
1277769600000 | 200.54 |
1277856000000 | 199.89 |
1277942400000 | 198.66 |
1278028800000 | 199.88 |
1278288000000 | 198.85 |
1278374400000 | 204.73 |
1278460800000 | 206.23 |
1278547200000 | 209.36 |
1278633600000 | 210.35 |
1278892800000 | 210.39 |
1278979200000 | 213.79 |
1279065600000 | 215.31 |
1279152000000 | 215.09 |
1279238400000 | 212.51 |
1279497600000 | 210.9 |
1279584000000 | 210.2 |
1279670400000 | 211.47 |
1279756800000 | 215.04 |
1279843200000 | 216.43 |
1280102400000 | 218.84 |
1280188800000 | 219.29 |
1280275200000 | 220.24 |
1280361600000 | 220.88 |
1280448000000 | 218.86 |
1280707200000 | 225.31 |
1280793600000 | 226.81 |
1280880000000 | 225.14 |
1280966400000 | 225.66 |
1281052800000 | 226.22 |
1281312000000 | 227.29 |
1281398400000 | 223.44 |
1281484800000 | 217.1 |
1281571200000 | 215.23 |
1281657600000 | 215.15 |
1281916800000 | 216.25 |
1282003200000 | 218.53 |
1282089600000 | 218.51 |
1282176000000 | 217.39 |
1282262400000 | 212.92 |
1282521600000 | 213.63 |
1282608000000 | 211.23 |
1282694400000 | 208.3 |
1282780800000 | 211.2 |
1282867200000 | 212.55 |
1283126400000 | 213.53 |
1283212800000 | 212.54 |
1283299200000 | 218.22 |
1283385600000 | 219.29 |
1283472000000 | 221.27 |
1283731200000 | 223.17 |
1283817600000 | 220.84 |
1283904000000 | 221.33 |
1283990400000 | 223.45 |
1284076800000 | 223.25 |
1284336000000 | 227.09 |
1284422400000 | 228.56 |
1284508800000 | 228.18 |
1284595200000 | 227.4 |
1284681600000 | 226.92 |
1284940800000 | 229.32 |
1285027200000 | 229.32 |
1285113600000 | 230.87 |
1285200000000 | 229.94 |
1285286400000 | 232.72 |
1285545600000 | 233.42 |
1285632000000 | 233.98 |
1285718400000 | 234.57 |
1285804800000 | 233.43 |
1285891200000 | 234.4 |
1286150400000 | 233.33 |
1286236800000 | 237.52 |
1286323200000 | 240.37 |
1286409600000 | 241.23 |
1286496000000 | 240.88 |
1286755200000 | 241.28 |
1286841600000 | 239.15 |
1286928000000 | 243.12 |
1287014400000 | 245.57 |
1287100800000 | 244.15 |
1287360000000 | 244.44 |
1287446400000 | 240.64 |
1287532800000 | 243.3 |
1287619200000 | 244.14 |
1287705600000 | 242.98 |
1287964800000 | 245.43 |
1288051200000 | 243.03 |
1288137600000 | 239.93 |
1288224000000 | 242.15 |
1288310400000 | 242.59 |
1288569600000 | 242.94 |
1288656000000 | 245.22 |
1288742400000 | 244.49 |
1288828800000 | 251.23 |
1288915200000 | 251.03 |
1289174400000 | 250.37 |
1289260800000 | 251.64 |
1289347200000 | 247.04 |
1289433600000 | 246.87 |
1289520000000 | 245.21 |
1289779200000 | 245.38 |
1289865600000 | 240.53 |
1289952000000 | 241.04 |
1290038400000 | 245.01 |
1290124800000 | 244.98 |
1290384000000 | 244.01 |
1290470400000 | 239.38 |
1290556800000 | 240.31 |
1290643200000 | 241.2 |
1290729600000 | 238.02 |
1290988800000 | 234.46 |
1291075200000 | 232.85 |
1291161600000 | 236.91 |
1291248000000 | 242.29 |
1291334400000 | 245.51 |
1291593600000 | 245.05 |
1291680000000 | 247.05 |
1291766400000 | 245.1 |
1291852800000 | 245.3 |
1291939200000 | 245.86 |
1292198400000 | 249.25 |
1292284800000 | 249.82 |
1292371200000 | 248.13 |
1292457600000 | 246.67 |
1292544000000 | 245.55 |
1292803200000 | 245.55 |
1292889600000 | 248.44 |
1292976000000 | 248.7 |
1293062400000 | 249.22 |
1293148800000 | 249.37 |
1293408000000 | 248.74 |
1293494400000 | 249.66 |
1293580800000 | 250.82 |
1293667200000 | 250.49 |
1293753600000 | 252.04 |
1294012800000 | 252.3 |
1294099200000 | 253.46 |
1294185600000 | 250.64 |
1294272000000 | 250.82 |
1294358400000 | 250.42 |
1294617600000 | 248.65 |
1294704000000 | 250.41 |
1294790400000 | 254.12 |
1294876800000 | 257.55 |
1294963200000 | 257.15 |
1295222400000 | 256.5 |
1295308800000 | 259.27 |
1295395200000 | 259.02 |
1295481600000 | 253.96 |
1295568000000 | 256.35 |
1295827200000 | 258.18 |
1295913600000 | 257.6 |
1296000000000 | 259.29 |
1296086400000 | 260.08 |
1296172800000 | 257.28 |
1296432000000 | 257.38 |
1296518400000 | 261.96 |
1296604800000 | 263.05 |
1296691200000 | 261.67 |
1296777600000 | 262.06 |
1297036800000 | 263.19 |
1297123200000 | 264.92 |
1297209600000 | 264.06 |
1297296000000 | 261.76 |
1297382400000 | 261.24 |
1297641600000 | 262.25 |
1297728000000 | 262.71 |
1297814400000 | 263.52 |
1297900800000 | 265.52 |
1297987200000 | 266.14 |
1298246400000 | 264.25 |
1298332800000 | 262.2 |
1298419200000 | 260.26 |
1298505600000 | 259.52 |
1298592000000 | 262.23 |
1298851200000 | 265.13 |
1298937600000 | 265.25 |
1299024000000 | 263.89 |
1299110400000 | 265.1 |
1299196800000 | 265.81 |
1299456000000 | 264.62 |
1299542400000 | 263.48 |
1299628800000 | 263.71 |
1299715200000 | 258.32 |
1299801600000 | 256.95 |
1300060800000 | 253.46 |
1300147200000 | 244.89 |
1300233600000 | 245.88 |
1300320000000 | 249.99 |
1300406400000 | 252.02 |
1300665600000 | 256.15 |
1300752000000 | 258.2 |
1300838400000 | 257.43 |
1300924800000 | 260.4 |
1301011200000 | 260.34 |
1301270400000 | 259.57 |
1301356800000 | 259.58 |
1301443200000 | 262.31 |
1301529600000 | 262.47 |
1301616000000 | 263.59 |
1301875200000 | 266.08 |
1301961600000 | 265.17 |
1302048000000 | 266.79 |
1302134400000 | 265.55 |
1302220800000 | 268.97 |
1302480000000 | 268.8 |
1302566400000 | 265.35 |
1302652800000 | 267.11 |
1302739200000 | 266.64 |
1302825600000 | 266.44 |
1303084800000 | 261.64 |
1303171200000 | 263.04 |
1303257600000 | 269.65 |
1303344000000 | 272.8 |
1303430400000 | 272.92 |
1303689600000 | 272.03 |
1303776000000 | 273.36 |
1303862400000 | 273.64 |
1303948800000 | 278.22 |
1304035200000 | 279.16 |
1304294400000 | 281.07 |
1304380800000 | 279.05 |
1304467200000 | 276.89 |
1304553600000 | 273.54 |
1304640000000 | 273.91 |
1304899200000 | 270.8 |
1304985600000 | 273.76 |
1305072000000 | 273.59 |
1305158400000 | 270.11 |
1305244800000 | 269.4 |
1305504000000 | 268.46 |
1305590400000 | 265.73 |
1305676800000 | 268.25 |
1305763200000 | 269.31 |
1305849600000 | 268.1 |
1306108800000 | 262.4 |
1306195200000 | 263.75 |
1306281600000 | 264.42 |
1306368000000 | 266.32 |
1306454400000 | 269.68 |
1306713600000 | 269.71 |
1306800000000 | 273.49 |
1306886400000 | 273 |
1306972800000 | 269.29 |
1307059200000 | 269.75 |
1307318400000 | 269.06 |
1307404800000 | 270.25 |
1307491200000 | 267.44 |
1307577600000 | 267.78 |
1307664000000 | 263.76 |
1307923200000 | 263.78 |
1308009600000 | 267.24 |
1308096000000 | 263.29 |
1308182400000 | 258.74 |
1308268800000 | 260.94 |
1308528000000 | 259.92 |
1308614400000 | 264.21 |
1308700800000 | 265.08 |
1308787200000 | 258.53 |
1308873600000 | 259.31 |
1309132800000 | 259.04 |
1309219200000 | 261.28 |
1309305600000 | 266.14 |
1309392000000 | 270.29 |
1309478400000 | 271.67 |
1309737600000 | 273.46 |
1309824000000 | 272.81 |
1309910400000 | 271.14 |
1309996800000 | 272.67 |
1310083200000 | 271.18 |
1310342400000 | 264.68 |
1310428800000 | 262.66 |
1310515200000 | 266.98 |
1310601600000 | 265.01 |
1310688000000 | 264.02 |
1310947200000 | 259.35 |
1311033600000 | 262.73 |
1311120000000 | 265.71 |
1311206400000 | 269.79 |
1311292800000 | 271.48 |
1311552000000 | 270.18 |
1311638400000 | 271.8 |
1311724800000 | 268.32 |
1311811200000 | 266.37 |
1311897600000 | 265.76 |
1312156800000 | 263.6 |
1312243200000 | 258.91 |
1312329600000 | 255.19 |
1312416000000 | 246.16 |
1312502400000 | 240.75 |
1312761600000 | 231.94 |
1312848000000 | 234.12 |
1312934400000 | 230.98 |
1313020800000 | 235.06 |
1313107200000 | 239.66 |
1313366400000 | 244.28 |
1313452800000 | 243.29 |
1313539200000 | 244.64 |
1313625600000 | 234.84 |
1313712000000 | 231.5 |
1313971200000 | 231 |
1314057600000 | 233.62 |
1314144000000 | 235.01 |
1314230400000 | 233.12 |
1314316800000 | 232.76 |
1314576000000 | 237.4 |
1314662400000 | 239.11 |
1314748800000 | 244.34 |
1314835200000 | 243.94 |
1314921600000 | 238.88 |
1315180800000 | 230.4 |
1315267200000 | 226.72 |
1315353600000 | 232.82 |
1315440000000 | 234.02 |
1315526400000 | 226.46 |
1315785600000 | 220.13 |
1315872000000 | 222.81 |
1315958400000 | 223.62 |
1316044800000 | 229.58 |
1316131200000 | 231.24 |
1316390400000 | 225.84 |
1316476800000 | 228.36 |
1316563200000 | 225.78 |
1316649600000 | 214.4 |
1316736000000 | 214.95 |
1316995200000 | 215.01 |
1317081600000 | 224.97 |
1317168000000 | 223.58 |
1317254400000 | 224.96 |
1317340800000 | 219.97 |
1317600000000 | 214.37 |
1317686400000 | 208.93 |
1317772800000 | 213.08 |
1317859200000 | 219.95 |
1317945600000 | 223.4 |
1318204800000 | 227.91 |
1318291200000 | 228.63 |
1318377600000 | 233.41 |
1318464000000 | 231.6 |
1318550400000 | 233.57 |
1318809600000 | 232.78 |
1318896000000 | 229.68 |
1318982400000 | 231.57 |
1319068800000 | 227.33 |
1319155200000 | 233.58 |
1319414400000 | 237.66 |
1319500800000 | 236.36 |
1319587200000 | 235.53 |
1319673600000 | 247.23 |
1319760000000 | 248.21 |
1320019200000 | 240.08 |
1320105600000 | 229.62 |
1320192000000 | 231.82 |
1320278400000 | 234.42 |
1320364800000 | 234.77 |
1320624000000 | 233.89 |
1320710400000 | 235.21 |
1320796800000 | 230.86 |
1320883200000 | 228.15 |
1320969600000 | 233.95 |
1321228800000 | 231.87 |
1321315200000 | 229.09 |
1321401600000 | 228.36 |
1321488000000 | 226.18 |
1321574400000 | 224.02 |
1321833600000 | 217.97 |
1321920000000 | 217.34 |
1322006400000 | 212.87 |
1322092800000 | 211.97 |
1322179200000 | 211.56 |
1322438400000 | 218.58 |
1322524800000 | 221.32 |
1322611200000 | 228.59 |
1322697600000 | 229.08 |
1322784000000 | 230.68 |
1323043200000 | 232.87 |
1323129600000 | 229.94 |
1323216000000 | 230.94 |
1323302400000 | 227.29 |
1323388800000 | 228.04 |
1323648000000 | 224.37 |
1323734400000 | 223.05 |
1323820800000 | 217.91 |
1323907200000 | 218.68 |
1323993600000 | 219.34 |
1324252800000 | 217.76 |
1324339200000 | 222.14 |
1324425600000 | 222.03 |
1324512000000 | 223.38 |
1324598400000 | 224.78 |
1324857600000 | 225.06 |
1324944000000 | 225.32 |
1325030400000 | 222.49 |
1325116800000 | 223.64 |
1325203200000 | 226.72 |
1325462400000 | 228.02 |
1325548800000 | 232.19 |
1325635200000 | 230.93 |
1325721600000 | 227.2 |
1325808000000 | 225.86 |
1326067200000 | 225.66 |
1326153600000 | 229.37 |
1326240000000 | 228.16 |
1326326400000 | 229.19 |
1326412800000 | 227.97 |
1326672000000 | 228.71 |
1326758400000 | 231.71 |
1326844800000 | 233.17 |
1326931200000 | 235.85 |
1327017600000 | 236.78 |
1327276800000 | 239.12 |
1327363200000 | 236.9 |
1327449600000 | 237.2 |
1327536000000 | 241.74 |
1327622400000 | 240.57 |
1327881600000 | 238.08 |
1327968000000 | 239.35 |
1328054400000 | 243.95 |
1328140800000 | 244.61 |
1328227200000 | 246.25 |
1328486400000 | 246.26 |
1328572800000 | 247.29 |
1328659200000 | 247.98 |
1328745600000 | 248.82 |
1328832000000 | 245.06 |
1329091200000 | 247.25 |
1329177600000 | 245.31 |
1329264000000 | 246.87 |
1329350400000 | 245.66 |
1329436800000 | 248.62 |
1329696000000 | 251.95 |
1329782400000 | 251.21 |
1329868800000 | 249.91 |
1329955200000 | 250.83 |
1330041600000 | 253.04 |
1330300800000 | 252.27 |
1330387200000 | 253.45 |
1330473600000 | 252.9 |
1330560000000 | 253.04 |
1330646400000 | 251.73 |
1330905600000 | 250.4 |
1330992000000 | 243.96 |
1331078400000 | 244.57 |
1331164800000 | 249.76 |
1331251200000 | 249.28 |
1331510400000 | 248.6 |
1331596800000 | 251.53 |
1331683200000 | 250.86 |
1331769600000 | 252.63 |
1331856000000 | 254.92 |
1332115200000 | 255.72 |
1332201600000 | 252.98 |
1332288000000 | 251.91 |
1332374400000 | 251.05 |
1332460800000 | 251.81 |
1332720000000 | 254.21 |
1332806400000 | 254.67 |
1332892800000 | 252.72 |
1332979200000 | 250.5 |
1333065600000 | 252.63 |
1333324800000 | 255.28 |
1333411200000 | 254.17 |
1333497600000 | 246.94 |
1333584000000 | 246.53 |
1333670400000 | 246.11 |
1333929600000 | 245.98 |
1334016000000 | 242.22 |
1334102400000 | 243.21 |
1334188800000 | 246.84 |
1334275200000 | 244.09 |
1334534400000 | 244.05 |
1334620800000 | 248 |
1334707200000 | 248.02 |
1334793600000 | 247.42 |
1334880000000 | 249.12 |
1335139200000 | 244.57 |
1335225600000 | 246.56 |
1335312000000 | 248.5 |
1335398400000 | 249.96 |
1335484800000 | 251.42 |
1335744000000 | 251.06 |
1335830400000 | 250.58 |
1335916800000 | 249.47 |
1336003200000 | 249.04 |
1336089600000 | 245.86 |
1336348800000 | 243.87 |
1336435200000 | 241 |
1336521600000 | 238.81 |
1336608000000 | 240.35 |
1336694400000 | 240.34 |
1336953600000 | 235.98 |
1337040000000 | 233.52 |
1337126400000 | 230.7 |
1337212800000 | 229.44 |
1337299200000 | 225.82 |
1337558400000 | 227.17 |
1337644800000 | 230.73 |
1337731200000 | 224.73 |
1337817600000 | 225.8 |
1337904000000 | 225.01 |
1338163200000 | 225.88 |
1338249600000 | 228.06 |
1338336000000 | 223.95 |
1338422400000 | 223 |
1338508800000 | 219.01 |
1338768000000 | 218.1 |
1338854400000 | 219.2 |
1338940800000 | 223.82 |
1339027200000 | 227.24 |
1339113600000 | 224.45 |
1339372800000 | 226.2 |
1339459200000 | 225.95 |
1339545600000 | 226.88 |
1339632000000 | 226.45 |
1339718400000 | 229.08 |
1339977600000 | 230.08 |
1340064000000 | 233.8 |
1340150400000 | 235.94 |
1340236800000 | 232.95 |
1340323200000 | 230.07 |
1340582400000 | 227.28 |
1340668800000 | 226.8 |
1340755200000 | 228.94 |
1340841600000 | 228.93 |
1340928000000 | 237.05 |
1341187200000 | 238.38 |
1341273600000 | 241.07 |
1341360000000 | 240.65 |
1341446400000 | 238.76 |
1341532800000 | 236.05 |
1341792000000 | 234.43 |
1341878400000 | 234.96 |
1341964800000 | 234.8 |
1342051200000 | 231.37 |
1342137600000 | 234.61 |
1342396800000 | 235.36 |
1342483200000 | 234.68 |
1342569600000 | 236.7 |
1342656000000 | 239.8 |
1342742400000 | 235.91 |
1343001600000 | 230.04 |
1343088000000 | 228.8 |
1343174400000 | 228.08 |
1343260800000 | 234.15 |
1343347200000 | 237.92 |
1343606400000 | 239.73 |
1343692800000 | 239.85 |
1343779200000 | 239.82 |
1343865600000 | 236.11 |
1343952000000 | 240.98 |
1344211200000 | 244.29 |
1344297600000 | 246.24 |
1344384000000 | 246.25 |
1344470400000 | 246.83 |
1344556800000 | 246.61 |
1344816000000 | 245.98 |
1344902400000 | 246.66 |
1344988800000 | 246.12 |
1345075200000 | 248.57 |
1345161600000 | 249.12 |
1345420800000 | 248.82 |
1345507200000 | 251.45 |
1345593600000 | 248.89 |
1345680000000 | 250.22 |
1345766400000 | 248.36 |
1346025600000 | 248.77 |
1346112000000 | 247.87 |
1346198400000 | 247.48 |
1346284800000 | 245.12 |
1346371200000 | 246.71 |
1346630400000 | 247.42 |
1346716800000 | 245.38 |
1346803200000 | 245.06 |
1346889600000 | 249.08 |
1346976000000 | 254.15 |
1347235200000 | 253.91 |
1347321600000 | 255.1 |
1347408000000 | 256.81 |
1347494400000 | 257.02 |
1347580800000 | 263.1 |
1347840000000 | 261.95 |
1347926400000 | 259.88 |
1348012800000 | 261.23 |
1348099200000 | 258.7 |
1348185600000 | 260.25 |
1348444800000 | 258.46 |
1348531200000 | 259.79 |
1348617600000 | 254.48 |
1348704000000 | 256.08 |
1348790400000 | 253.99 |
1349049600000 | 256.08 |
1349136000000 | 256.09 |
1349222400000 | 254.59 |
1349308800000 | 256.73 |
1349395200000 | 259.35 |
1349654400000 | 256.78 |
1349740800000 | 254.83 |
1349827200000 | 253.32 |
1349913600000 | 254.77 |
1350000000000 | 254.29 |
1350259200000 | 254.82 |
1350345600000 | 258.3 |
1350432000000 | 261.6 |
1350518400000 | 262.43 |
1350604800000 | 260.51 |
1350864000000 | 260.02 |
1350950400000 | 255.72 |
1351036800000 | 256.2 |
1351123200000 | 257.34 |
1351209600000 | 256.57 |
1351468800000 | 254.96 |
1351555200000 | 256.92 |
1351641600000 | 257 |
1351728000000 | 258.7 |
1351814400000 | 258.92 |
1352073600000 | 257.26 |
1352160000000 | 257.98 |
1352246400000 | 255.97 |
1352332800000 | 254.07 |
1352419200000 | 253.63 |
1352678400000 | 253.2 |
1352764800000 | 252.96 |
1352851200000 | 251.16 |
1352937600000 | 250.04 |
1353024000000 | 248.28 |
1353283200000 | 254.01 |
1353369600000 | 254.35 |
1353456000000 | 254.86 |
1353542400000 | 257.34 |
1353628800000 | 259.79 |
1353888000000 | 259.44 |
1353974400000 | 259.7 |
1354060800000 | 259.52 |
1354147200000 | 262.69 |
1354233600000 | 262.94 |
1354492800000 | 264.1 |
1354579200000 | 264.19 |
1354665600000 | 264.67 |
1354752000000 | 265.41 |
1354838400000 | 265.21 |
1355097600000 | 265.7 |
1355184000000 | 267.43 |
1355270400000 | 268.29 |
1355356800000 | 268.39 |
1355443200000 | 268.75 |
1355702400000 | 269.25 |
1355788800000 | 271.32 |
1355875200000 | 273.95 |
1355961600000 | 273.68 |
1356048000000 | 271.85 |
1356307200000 | 271.4 |
1356393600000 | 271.61 |
1356480000000 | 271.69 |
1356566400000 | 271.96 |
1356652800000 | 271.3 |
1356912000000 | 271.17 |
1357084800000 | 276.07 |
1357171200000 | 275.64 |
1357257600000 | 276.08 |
1357516800000 | 276.02 |
1357603200000 | 275.23 |
1357689600000 | 276.24 |
1357776000000 | 278.75 |
1357862400000 | 280.02 |
1358121600000 | 279.57 |
1358208000000 | 280.26 |
1358294400000 | 279.01 |
1358380800000 | 280.48 |
1358467200000 | 280.27 |
1358726400000 | 281.03 |
1358812800000 | 281.46 |
1358899200000 | 280.83 |
1358985600000 | 282.15 |
1359072000000 | 284.46 |
1359331200000 | 284.08 |
1359417600000 | 285.83 |
1359504000000 | 286.72 |
1359590400000 | 286.12 |
1359676800000 | 288.45 |
1359936000000 | 284.78 |
1360022400000 | 283.78 |
1360108800000 | 285.12 |
1360195200000 | 282.96 |
1360281600000 | 284.99 |
1360540800000 | 283.01 |
1360627200000 | 285.54 |
1360713600000 | 285.84 |
1360800000000 | 284.9 |
1360886400000 | 283.33 |
1361145600000 | 284.04 |
1361232000000 | 286.4 |
1361318400000 | 285.98 |
1361404800000 | 280.33 |
1361491200000 | 281.96 |
1361750400000 | 282.88 |
1361836800000 | 279.31 |
1361923200000 | 280.93 |
1362009600000 | 283.4 |
1362096000000 | 281.26 |
1362355200000 | 281.27 |
1362441600000 | 284.82 |
1362528000000 | 285.54 |
1362614400000 | 286.06 |
1362700800000 | 286.44 |
1362960000000 | 287.47 |
1363046400000 | 287.48 |
1363132800000 | 285.87 |
1363219200000 | 288.09 |
1363305600000 | 290.45 |
1363564800000 | 287.05 |
1363651200000 | 286.25 |
1363737600000 | 287.23 |
1363824000000 | 286.82 |
1363910400000 | 286.86 |
1364169600000 | 285.82 |
1364256000000 | 285.9 |
1364342400000 | 284.39 |
1364428800000 | 285.74 |
1364515200000 | 285.78 |
1364774400000 | 284.36 |
1364860800000 | 285.94 |
1364947200000 | 285.76 |
1365033600000 | 282.63 |
1365120000000 | 282.21 |
1365379200000 | 283.08 |
1365465600000 | 285.15 |
1365552000000 | 289.55 |
1365638400000 | 292.87 |
1365724800000 | 291.16 |
1365984000000 | 288.29 |
1366070400000 | 286.75 |
1366156800000 | 284.15 |
1366243200000 | 283.23 |
1366329600000 | 283.87 |
1366588800000 | 284.52 |
1366675200000 | 288.28 |
1366761600000 | 291.42 |
1366848000000 | 294 |
1366934400000 | 294.81 |
1367193600000 | 296.87 |
1367280000000 | 299.41 |
1367366400000 | 298.55 |
1367452800000 | 296.43 |
1367539200000 | 298.93 |
1367798400000 | 298.32 |
1367884800000 | 300.92 |
1367971200000 | 304.5 |
1368057600000 | 302.92 |
1368144000000 | 301.54 |
1368403200000 | 302.09 |
1368489600000 | 302.15 |
1368576000000 | 302.85 |
1368662400000 | 303.11 |
1368748800000 | 301.82 |
1369008000000 | 304.38 |
1369094400000 | 304.8 |
1369180800000 | 304.48 |
1369267200000 | 296.84 |
1369353600000 | 297.08 |
1369612800000 | 295.94 |
1369699200000 | 297.5 |
1369785600000 | 297.17 |
1369872000000 | 296.47 |
1369958400000 | 293.12 |
1370217600000 | 291.74 |
1370304000000 | 293.75 |
1370390400000 | 289.07 |
1370476800000 | 287.76 |
1370563200000 | 290.09 |
1370822400000 | 291.68 |
1370908800000 | 290.94 |
1370995200000 | 291.7 |
1371081600000 | 289.09 |
1371168000000 | 291.56 |
1371427200000 | 294.7 |
1371513600000 | 295.04 |
1371600000000 | 296.39 |
1371686400000 | 283.11 |
1371772800000 | 281.13 |
1372032000000 | 276.35 |
1372118400000 | 278.05 |
1372204800000 | 280.67 |
1372291200000 | 283.45 |
1372377600000 | 283.95 |
1372636800000 | 286.76 |
1372723200000 | 287.24 |
1372809600000 | 285.23 |
1372896000000 | 288.64 |
1372982400000 | 285.89 |
1373241600000 | 287.73 |
1373328000000 | 289.51 |
1373414400000 | 291.47 |
1373500800000 | 296.6 |
1373587200000 | 296.7 |
1373846400000 | 297.11 |
1373932800000 | 298.19 |
1374019200000 | 298.6 |
1374105600000 | 300.52 |
1374192000000 | 300.98 |
1374451200000 | 303.27 |
1374537600000 | 303.69 |
1374624000000 | 304.52 |
1374710400000 | 303.22 |
1374796800000 | 302.22 |
1375056000000 | 300.52 |
1375142400000 | 301.96 |
1375228800000 | 300.65 |
1375315200000 | 303.52 |
1375401600000 | 307.21 |
1375660800000 | 306.62 |
1375747200000 | 307.72 |
1375833600000 | 305.15 |
1375920000000 | 307.34 |
1376006400000 | 307.85 |
1376265600000 | 307.07 |
1376352000000 | 307.55 |
1376438400000 | 309.37 |
1376524800000 | 305.76 |
1376611200000 | 307.45 |
1376870400000 | 307.07 |
1376956800000 | 305.12 |
1377043200000 | 302.86 |
1377129600000 | 303.36 |
1377216000000 | 306.56 |
1377475200000 | 306.05 |
1377561600000 | 302.97 |
1377648000000 | 299.48 |
1377734400000 | 299.7 |
1377820800000 | 297.27 |
1378080000000 | 301.52 |
1378166400000 | 302.24 |
1378252800000 | 303.79 |
1378339200000 | 303.99 |
1378425600000 | 305.68 |
1378684800000 | 308.37 |
1378771200000 | 311.85 |
1378857600000 | 313.71 |
1378944000000 | 313.8 |
1379030400000 | 313.15 |
1379289600000 | 317.1 |
1379376000000 | 315.42 |
1379462400000 | 316.68 |
1379548800000 | 322.19 |
1379635200000 | 320.87 |
1379894400000 | 320.62 |
1379980800000 | 320.56 |
1380067200000 | 320.7 |
1380153600000 | 321.05 |
1380240000000 | 322.09 |
1380499200000 | 319.32 |
1380585600000 | 320.89 |
1380672000000 | 320.05 |
1380758400000 | 319.77 |
1380844800000 | 319.23 |
1381104000000 | 317.26 |
1381190400000 | 316.46 |
1381276800000 | 314.66 |
1381363200000 | 318.35 |
1381449600000 | 321.17 |
1381708800000 | 322.27 |
1381795200000 | 322.97 |
1381881600000 | 323.64 |
1381968000000 | 328.39 |
1382054400000 | 331.21 |
1382313600000 | 332.07 |
1382400000000 | 334.27 |
1382486400000 | 332.58 |
1382572800000 | 334.22 |
1382659200000 | 332.53 |
1382918400000 | 333.02 |
1383004800000 | 332.61 |
1383091200000 | 333.76 |
1383177600000 | 331.57 |
1383264000000 | 328.39 |
1383523200000 | 329.64 |
1383609600000 | 328.6 |
1383696000000 | 331.14 |
1383782400000 | 327.81 |
1383868800000 | 325.81 |
1384128000000 | 327.54 |
1384214400000 | 327.38 |
1384300800000 | 325.64 |
1384387200000 | 328.87 |
1384473600000 | 330.82 |
1384732800000 | 333.35 |
1384819200000 | 331.41 |
1384905600000 | 330.44 |
1384992000000 | 329.14 |
1385078400000 | 330.39 |
1385337600000 | 331.34 |
1385424000000 | 330.75 |
1385510400000 | 331.07 |
1385596800000 | 332.7 |
1385683200000 | 333.3 |
1385942400000 | 331.12 |
1386028800000 | 328.56 |
1386115200000 | 325.27 |
1386201600000 | 324.55 |
1386288000000 | 326.2 |
1386547200000 | 327.93 |
1386633600000 | 327.51 |
1386720000000 | 326.17 |
1386806400000 | 322.24 |
1386892800000 | 321.62 |
1387152000000 | 323.81 |
1387238400000 | 322.81 |
1387324800000 | 325.61 |
1387411200000 | 327.98 |
1387497600000 | 329.74 |
1387756800000 | 332.38 |
1387843200000 | 331.99 |
1387929600000 | 332.13 |
1388016000000 | 333.36 |
1388102400000 | 336.95 |
1388361600000 | 338.45 |
1388448000000 | 338.89 |
1388620800000 | 336 |
1388707200000 | 336.93 |
1388966400000 | 336.01 |
1389052800000 | 335.83 |
1389139200000 | 336.67 |
1389225600000 | 334.93 |
1389312000000 | 338.1 |
1389571200000 | 339.06 |
1389657600000 | 337.71 |
1389744000000 | 339.27 |
1389830400000 | 339.34 |
1389916800000 | 340.04 |
1390176000000 | 340.07 |
1390262400000 | 339.95 |
1390348800000 | 340.72 |
1390435200000 | 339.46 |
1390521600000 | 333.51 |
1390780800000 | 329.5 |
1390867200000 | 330.08 |
1390953600000 | 331.16 |
1391040000000 | 328.98 |
1391126400000 | 327.39 |
1391385600000 | 324.36 |
1391472000000 | 320 |
1391558400000 | 321.64 |
1391644800000 | 326.15 |
1391731200000 | 329.55 |
1391990400000 | 331.31 |
1392076800000 | 334.82 |
1392163200000 | 336.86 |
1392249600000 | 337.22 |
1392336000000 | 338.73 |
1392595200000 | 340.41 |
1392681600000 | 343.01 |
1392768000000 | 343.5 |
1392854400000 | 341.45 |
1392940800000 | 344.11 |
1393200000000 | 345.49 |
1393286400000 | 346.98 |
1393372800000 | 344.92 |
1393459200000 | 344.68 |
1393545600000 | 347.74 |
1393804800000 | 341.91 |
1393891200000 | 346.15 |
1393977600000 | 347.05 |
1394064000000 | 349.67 |
1394150400000 | 347.75 |
1394409600000 | 345.96 |
1394496000000 | 346.32 |
1394582400000 | 343.48 |
1394668800000 | 342.45 |
1394755200000 | 338.3 |
1395014400000 | 340.75 |
1395100800000 | 343.25 |
1395187200000 | 342.78 |
1395273600000 | 338.21 |
1395360000000 | 338.25 |
1395619200000 | 337.32 |
1395705600000 | 339.92 |
1395792000000 | 343.02 |
1395878400000 | 343.19 |
1395964800000 | 344.92 |
1396224000000 | 346.96 |
1396310400000 | 348.53 |
1396396800000 | 349.09 |
1396483200000 | 348.77 |
1396569600000 | 350.06 |
1396828800000 | 346.84 |
1396915200000 | 346.16 |
1397001600000 | 347.77 |
1397088000000 | 348.1 |
1397174400000 | 343.48 |
1397433600000 | 341.82 |
1397520000000 | 339.89 |
1397606400000 | 344.58 |
1397692800000 | 346.67 |
1397779200000 | 347.08 |
1398038400000 | 346.33 |
1398124800000 | 349.04 |
1398211200000 | 349.07 |
1398297600000 | 349 |
1398384000000 | 347.77 |
1398643200000 | 347.55 |
1398729600000 | 349.74 |
1398816000000 | 350.95 |
1398902400000 | 351.94 |
1398988800000 | 351.85 |
1399248000000 | 351.67 |
1399334400000 | 352.7 |
1399420800000 | 350.87 |
1399507200000 | 352.76 |
1399593600000 | 350.82 |
1399852800000 | 352.2 |
1399939200000 | 353.12 |
1400025600000 | 353.96 |
1400112000000 | 351.57 |
1400198400000 | 350.15 |
1400457600000 | 349.55 |
1400544000000 | 349.15 |
1400630400000 | 350.01 |
1400716800000 | 352.18 |
1400803200000 | 353.13 |
1401062400000 | 355.63 |
1401148800000 | 355.42 |
1401235200000 | 355.69 |
1401321600000 | 356.36 |
1401408000000 | 356.67 |
1401667200000 | 357.68 |
1401753600000 | 356.84 |
1401840000000 | 357.09 |
1401926400000 | 357.82 |
1402012800000 | 360.33 |
1402272000000 | 360.43 |
1402358400000 | 359.53 |
1402444800000 | 359.37 |
1402531200000 | 360.02 |
1402617600000 | 358.5 |
1402876800000 | 358.02 |
1402963200000 | 357.62 |
1403049600000 | 358.89 |
1403136000000 | 363.19 |
1403222400000 | 361.55 |
1403481600000 | 361.58 |
1403568000000 | 360.73 |
1403654400000 | 358.86 |
1403740800000 | 359.86 |
1403827200000 | 360.59 |
1404086400000 | 362.05 |
1404172800000 | 363.98 |
1404259200000 | 364.96 |
1404345600000 | 365.85 |
1404432000000 | 365.83 |
1404691200000 | 363.62 |
1404777600000 | 360.86 |
1404864000000 | 360.26 |
1404950400000 | 356.84 |
1405036800000 | 357.28 |
1405296000000 | 360.1 |
1405382400000 | 358.84 |
1405468800000 | 361.5 |
1405555200000 | 359.67 |
1405641600000 | 358.94 |
1405900800000 | 358.28 |
1405987200000 | 360.99 |
1406073600000 | 361.82 |
1406160000000 | 362.45 |
1406246400000 | 360.79 |
1406505600000 | 360.76 |
1406592000000 | 360.91 |
1406678400000 | 358.35 |
1406764800000 | 355.85 |
1406851200000 | 353.25 |
1407110400000 | 352.56 |
1407196800000 | 351.16 |
1407283200000 | 349.15 |
1407369600000 | 347.93 |
1407456000000 | 345.42 |
1407715200000 | 349.38 |
1407801600000 | 349.33 |
1407888000000 | 350.7 |
1407974400000 | 352.28 |
1408060800000 | 351.67 |
1408320000000 | 353.64 |
1408406400000 | 355 |
1408492800000 | 354.05 |
1408579200000 | 355.83 |
1408665600000 | 353.96 |
1408924800000 | 355.75 |
1409011200000 | 356.81 |
1409097600000 | 357.7 |
1409184000000 | 355.35 |
1409270400000 | 355.66 |
1409529600000 | 355.6 |
1409616000000 | 355.17 |
1409702400000 | 357.59 |
1409788800000 | 356.24 |
1409875200000 | 354.8 |
1410134400000 | 353.01 |
1410220800000 | 350.71 |
1410307200000 | 350.22 |
1410393600000 | 349.93 |
1410480000000 | 349.55 |
1410739200000 | 348.52 |
1410825600000 | 347.49 |
1410912000000 | 347.98 |
1410998400000 | 349.07 |
1411084800000 | 348.88 |
1411344000000 | 347.09 |
1411430400000 | 344.89 |
1411516800000 | 344.63 |
1411603200000 | 342.71 |
1411689600000 | 341.02 |
1411948800000 | 339.87 |
1412035200000 | 338.93 |
1412121600000 | 336.28 |
1412208000000 | 331.24 |
1412294400000 | 329.96 |
1412553600000 | 332.7 |
1412640000000 | 331.01 |
1412726400000 | 328.82 |
1412812800000 | 328.15 |
1412899200000 | 321.31 |
1413158400000 | 322.32 |
1413244800000 | 320.71 |
1413331200000 | 317.85 |
1413417600000 | 316.09 |
1413504000000 | 320.37 |
1413763200000 | 322.53 |
1413849600000 | 325.45 |
1413936000000 | 327.57 |
1414022400000 | 327.79 |
1414108800000 | 328.19 |
1414368000000 | 328.71 |
1414454400000 | 331.23 |
1414540800000 | 333.54 |
1414627200000 | 332.28 |
1414713600000 | 335.48 |
1414972800000 | 331.63 |
1415059200000 | 334.13 |
1415145600000 | 335.24 |
1415232000000 | 333.59 |
1415318400000 | 333 |
1415577600000 | 335.25 |
1415664000000 | 335.75 |
1415750400000 | 335.24 |
1415836800000 | 335.76 |
1415923200000 | 335.96 |
1416182400000 | 334.38 |
1416268800000 | 338.44 |
1416355200000 | 337.66 |
1416441600000 | 336.93 |
1416528000000 | 339.41 |
1416787200000 | 339.86 |
1416873600000 | 341.41 |
1416960000000 | 342.87 |
1417046400000 | 341.79 |
1417132800000 | 341.29 |
1417392000000 | 340.61 |
1417478400000 | 340.18 |
1417564800000 | 339.98 |
1417651200000 | 339.8 |
1417737600000 | 339.58 |
1417996800000 | 338.03 |
1418083200000 | 335.76 |
1418169600000 | 333.45 |
1418256000000 | 331.82 |
1418342400000 | 328.21 |
1418601600000 | 322.05 |
1418688000000 | 325.36 |
1418774400000 | 323.45 |
1418860800000 | 328.02 |
1418947200000 | 330.91 |
1419206400000 | 332.16 |
1419292800000 | 331.35 |
1419379200000 | 332.57 |
1419465600000 | 332.36 |
1419552000000 | 332.59 |
1419811200000 | 333.21 |
1419897600000 | 331.23 |
1419984000000 | 330.57 |
1420156800000 | 328.47 |
1420416000000 | 322.14 |
1420502400000 | 318.33 |
1420588800000 | 316.73 |
1420675200000 | 322.57 |
1420761600000 | 322.56 |
1421020800000 | 322.56 |
1421107200000 | 324.87 |
1421193600000 | 322.11 |
1421280000000 | 324.5 |
1421366400000 | 323.88 |
1421625600000 | 327.23 |
1421712000000 | 328 |
1421798400000 | 329.67 |
1421884800000 | 330.26 |
1421971200000 | 331.06 |
1422230400000 | 332.12 |
1422316800000 | 335.24 |
1422403200000 | 334.35 |
1422489600000 | 332.3 |
1422576000000 | 330.2 |
1422835200000 | 331.62 |
1422921600000 | 334.87 |
1423008000000 | 336.44 |
1423094400000 | 337.38 |
1423180800000 | 335.73 |
1423440000000 | 334.69 |
1423526400000 | 335.52 |
1423612800000 | 333.68 |
1423699200000 | 338.53 |
1423785600000 | 341.92 |
1424044800000 | 342.12 |
1424131200000 | 342.32 |
1424217600000 | 344.35 |
1424304000000 | 345.71 |
1424390400000 | 346.24 |
1424649600000 | 347.58 |
1424736000000 | 348.7 |
1424822400000 | 350.63 |
1424908800000 | 349.68 |
1424995200000 | 350.72 |
1425254400000 | 349.71 |
1425340800000 | 348.45 |
1425427200000 | 346.93 |
1425513600000 | 347.51 |
1425600000000 | 344.41 |
1425859200000 | 342.67 |
1425945600000 | 337.28 |
1426032000000 | 337.07 |
1426118400000 | 340.03 |
1426204800000 | 338.51 |
1426464000000 | 341.23 |
1426550400000 | 340.74 |
1426636800000 | 343.14 |
1426723200000 | 344.08 |
1426809600000 | 350.64 |
1427068800000 | 353.15 |
1427155200000 | 353.46 |
1427241600000 | 353.48 |
1427328000000 | 348.53 |
1427414400000 | 347.93 |
1427673600000 | 348.41 |
1427760000000 | 345.3 |
1427846400000 | 345.64 |
1427932800000 | 349.51 |
1428019200000 | 350.18 |
1428278400000 | 353.73 |
1428364800000 | 354.51 |
1428451200000 | 354.67 |
1428537600000 | 355.05 |
1428624000000 | 356.32 |
1428883200000 | 354.53 |
1428969600000 | 357.51 |
1429056000000 | 356.36 |
1429142400000 | 358.61 |
1429228800000 | 355.83 |
1429488000000 | 356.65 |
1429574400000 | 359.25 |
1429660800000 | 358.86 |
1429747200000 | 360.42 |
1429833600000 | 363.63 |
1430092800000 | 366.48 |
1430179200000 | 365.98 |
1430265600000 | 364.28 |
1430352000000 | 361.19 |
1430438400000 | 359.97 |
1430697600000 | 360.47 |
1430784000000 | 358.24 |
1430870400000 | 359.79 |
1430956800000 | 356.68 |
1431043200000 | 362.65 |
1431302400000 | 362.94 |
1431388800000 | 362.42 |
1431475200000 | 366.04 |
1431561600000 | 366.98 |
1431648000000 | 368.58 |
1431907200000 | 368.17 |
1431993600000 | 366.41 |
1432080000000 | 366.8 |
1432166400000 | 368.76 |
1432252800000 | 366.55 |
1432512000000 | 366.66 |
1432598400000 | 361.09 |
1432684800000 | 362.16 |
1432771200000 | 361.48 |
1432857600000 | 359.32 |
1433116800000 | 357.95 |
1433203200000 | 360.66 |
1433289600000 | 362.74 |
1433376000000 | 360.39 |
1433462400000 | 353.81 |
1433721600000 | 352.92 |
1433808000000 | 352.75 |
1433894400000 | 359.04 |
1433980800000 | 359.75 |
1434067200000 | 359 |
1434326400000 | 354.91 |
1434412800000 | 355.22 |
1434499200000 | 353.4 |
1434585600000 | 357.68 |
1434672000000 | 357.74 |
1434931200000 | 364.46 |
1435017600000 | 363.95 |
1435104000000 | 362.84 |
1435190400000 | 362.37 |
1435276800000 | 360.31 |
1435536000000 | 352.55 |
1435622400000 | 351.05 |
1435708800000 | 353.49 |
1435795200000 | 353.91 |
1435881600000 | 352.8 |
1436140800000 | 347.46 |
1436227200000 | 343.21 |
1436313600000 | 341.77 |
1436400000000 | 345.67 |
1436486400000 | 352.43 |
1436745600000 | 354.68 |
1436832000000 | 357.25 |
1436918400000 | 357.57 |
1437004800000 | 360.33 |
1437091200000 | 359.48 |
1437350400000 | 360.27 |
1437436800000 | 360.51 |
1437523200000 | 356.5 |
1437609600000 | 357.52 |
1437696000000 | 354.67 |
1437955200000 | 351.81 |
1438041600000 | 352.3 |
1438128000000 | 355.83 |
1438214400000 | 354.85 |
1438300800000 | 358.66 |
1438560000000 | 358.25 |
1438646400000 | 358.77 |
1438732800000 | 358.34 |
1438819200000 | 357.69 |
1438905600000 | 356.46 |
1439164800000 | 359.64 |
1439251200000 | 356.37 |
1439337600000 | 352.79 |
1439424000000 | 353.23 |
1439510400000 | 353.09 |
1439769600000 | 353.33 |
1439856000000 | 352.49 |
1439942400000 | 348.01 |
1440028800000 | 344.42 |
1440115200000 | 337.27 |
1440374400000 | 326.03 |
1440460800000 | 328.95 |
1440547200000 | 329.13 |
1440633600000 | 334.17 |
1440720000000 | 337.38 |
1440979200000 | 335.68 |
1441065600000 | 327.56 |
1441152000000 | 326.65 |
1441238400000 | 329.83 |
1441324800000 | 323.77 |
1441584000000 | 325.16 |
1441670400000 | 327.39 |
1441756800000 | 334.4 |
1441843200000 | 331.43 |
1441929600000 | 330.7 |
1442188800000 | 329.97 |
1442275200000 | 330.28 |
1442361600000 | 334.42 |
1442448000000 | 335.48 |
1442534400000 | 332.66 |
1442793600000 | 329.77 |
1442880000000 | 322.17 |
1442966400000 | 321.35 |
1443052800000 | 318.99 |
1443139200000 | 323.08 |
1443398400000 | 320.17 |
1443484800000 | 314.47 |
1443571200000 | 321.25 |
1443657600000 | 323.89 |
1443744000000 | 326.24 |
1444003200000 | 332.36 |
1444089600000 | 335.59 |
1444176000000 | 337.08 |
1444262400000 | 337.57 |
1444348800000 | 341.49 |
1444608000000 | 341.81 |
1444694400000 | 338.53 |
1444780800000 | 336.6 |
1444867200000 | 341.27 |
1444953600000 | 342.76 |
1445212800000 | 341.48 |
1445299200000 | 341.47 |
1445385600000 | 342.11 |
1445472000000 | 342.35 |
1445558400000 | 345.74 |
1445817600000 | 346.38 |
1445904000000 | 343.37 |
1445990400000 | 345.56 |
1446076800000 | 342.74 |
1446163200000 | 345.18 |
1446422400000 | 343.96 |
1446508800000 | 343.74 |
1446595200000 | 343.01 |
1446681600000 | 343.16 |
1446768000000 | 340.67 |
1447027200000 | 339.35 |
1447113600000 | 338.13 |
1447200000000 | 340.71 |
1447286400000 | 338.11 |
1447372800000 | 335.25 |
1447632000000 | 334.84 |
1447718400000 | 339.58 |
1447804800000 | 339.22 |
1447891200000 | 344.57 |
1447977600000 | 344.26 |
1448236800000 | 342.29 |
1448323200000 | 340.69 |
1448409600000 | 341.69 |
1448496000000 | 344.8 |
1448582400000 | 343.11 |
1448841600000 | 342.68 |
1448928000000 | 345.33 |
1449014400000 | 344.11 |
1449100800000 | 342.93 |
1449187200000 | 341.39 |
1449446400000 | 341.37 |
1449532800000 | 336.59 |
1449619200000 | 337.27 |
1449705600000 | 335.86 |
1449792000000 | 332.75 |
1450051200000 | 328.5 |
1450137600000 | 329.81 |
1450224000000 | 333.38 |
1450310400000 | 334.24 |
1450396800000 | 331.62 |
1450656000000 | 330.94 |
1450742400000 | 332.05 |
1450828800000 | 335.85 |
1450915200000 | 337.67 |
1451001600000 | 337.36 |
1451260800000 | 337.04 |
1451347200000 | 339.71 |
1451433600000 | 339.27 |
1451520000000 | 337.52 |
1451865600000 | 328.92 |
1451952000000 | 327.72 |
1452038400000 | 324.44 |
1452124800000 | 319.19 |
1452211200000 | 317.11 |
1452470400000 | 315.68 |
1452556800000 | 313.79 |
1452643200000 | 317.13 |
1452729600000 | 311.22 |
1452816000000 | 307.7 |
1453075200000 | 304.22 |
1453161600000 | 307.52 |
1453248000000 | 298.58 |
1453334400000 | 299.1 |
1453420800000 | 309.23 |
1453680000000 | 309.29 |
1453766400000 | 309.77 |
1453852800000 | 313.13 |
1453939200000 | 312.3 |
1454025600000 | 315.44 |
1454284800000 | 318.42 |
1454371200000 | 313.49 |
1454457600000 | 312.04 |
1454544000000 | 314.58 |
1454630400000 | 310.75 |
1454889600000 | 305.22 |
1454976000000 | 300.26 |
1455062400000 | 298.55 |
1455148800000 | 295.8 |
1455235200000 | 294.75 |
1455494400000 | 304.08 |
1455580800000 | 304.57 |
1455667200000 | 308.73 |
1455753600000 | 311.53 |
1455840000000 | 308.72 |
1456099200000 | 311.94 |
1456185600000 | 309.4 |
1456272000000 | 304.44 |
1456358400000 | 308.69 |
1456444800000 | 309.15 |
1456704000000 | 309.32 |
1456790400000 | 312.68 |
1456876800000 | 316.52 |
1456963200000 | 319.66 |
1457049600000 | 322.92 |
1457308800000 | 322.09 |
1457395200000 | 320.46 |
1457481600000 | 320.23 |
1457568000000 | 320.1 |
1457654400000 | 326.37 |
1457913600000 | 328.09 |
1458000000000 | 325.75 |
1458086400000 | 324.62 |
1458172800000 | 332.4 |
1458259200000 | 331.23 |
1458518400000 | 330.08 |
1458604800000 | 330.54 |
1458691200000 | 328.1 |
1458777600000 | 324.15 |
1458864000000 | 324.89 |
1459123200000 | 326.84 |
1459209600000 | 327.48 |
1459296000000 | 333.76 |
1459382400000 | 332.02 |
1459468800000 | 325.43 |
1459728000000 | 327.08 |
1459814400000 | 320.92 |
1459900800000 | 323.09 |
1459987200000 | 323.38 |
1460073600000 | 327.22 |
1460332800000 | 328.41 |
1460419200000 | 329.6 |
1460505600000 | 335.22 |
1460592000000 | 338.36 |
1460678400000 | 337.88 |
1460937600000 | 336.77 |
1461024000000 | 343.72 |
1461110400000 | 344.02 |
1461196800000 | 343.91 |
1461283200000 | 341.36 |
1461542400000 | 341 |
1461628800000 | 341.47 |
1461715200000 | 341.25 |
1461801600000 | 342.21 |
1461888000000 | 342.1 |
1462147200000 | 340.65 |
1462233600000 | 337.34 |
1462320000000 | 333.29 |
1462406400000 | 332.27 |
1462492800000 | 331.8 |
1462752000000 | 331.28 |
1462838400000 | 335.03 |
1462924800000 | 335.61 |
1463011200000 | 334.48 |
1463097600000 | 331.9 |
1463356800000 | 333.06 |
1463443200000 | 334.35 |
1463529600000 | 333.87 |
1463616000000 | 329.35 |
1463702400000 | 332.73 |
1463961600000 | 331.93 |
1464048000000 | 334.37 |
1464134400000 | 337.98 |
1464220800000 | 340.07 |
1464307200000 | 340.01 |
1464566400000 | 340.37 |
1464652800000 | 339.65 |
1464739200000 | 338.26 |
1464825600000 | 336.98 |
1464912000000 | 341.14 |
1465171200000 | 342.38 |
1465257600000 | 345.82 |
1465344000000 | 346.62 |
1465430400000 | 342.48 |
1465516800000 | 335.62 |
1465776000000 | 329.38 |
1465862400000 | 322.47 |
1465948800000 | 325.1 |
1466035200000 | 320.79 |
1466121600000 | 326.32 |
1466380800000 | 337.55 |
1466467200000 | 338.44 |
1466553600000 | 338.72 |
1466640000000 | 343.64 |
1466726400000 | 320.03 |
1466985600000 | 310.19 |
1467072000000 | 315.4 |
1467158400000 | 324.5 |
1467244800000 | 326.91 |
1467331200000 | 330.01 |
1467590400000 | 329.73 |
1467676800000 | 325.36 |
1467763200000 | 320.27 |
1467849600000 | 322.2 |
1467936000000 | 323.94 |
1468195200000 | 329.3 |
1468281600000 | 333.15 |
1468368000000 | 334.99 |
1468454400000 | 336.5 |
1468540800000 | 335.37 |
1468800000000 | 335.81 |
1468886400000 | 334.18 |
1468972800000 | 336.13 |
1469059200000 | 336.85 |
1469145600000 | 334.85 |
1469404800000 | 335.32 |
1469491200000 | 336.29 |
1469577600000 | 337.36 |
1469664000000 | 337.36 |
1469750400000 | 344.09 |
1470009600000 | 342.54 |
1470096000000 | 340.24 |
1470182400000 | 336.3 |
1470268800000 | 337.87 |
1470355200000 | 338.21 |
1470614400000 | 340.3 |
1470700800000 | 344.26 |
1470787200000 | 345.5 |
1470873600000 | 347.24 |
1470960000000 | 347.86 |
1471219200000 | 347.57 |
1471305600000 | 346.03 |
1471392000000 | 345.33 |
1471478400000 | 346.71 |
1471564800000 | 344.65 |
1471824000000 | 345.82 |
1471910400000 | 347.85 |
1471996800000 | 347.38 |
1472083200000 | 345.93 |
1472169600000 | 345.98 |
1472428800000 | 343.04 |
1472515200000 | 342.75 |
1472601600000 | 342.2 |
1472688000000 | 344.29 |
1472774400000 | 347.05 |
1473033600000 | 348.17 |
1473120000000 | 351.99 |
1473206400000 | 352.95 |
1473292800000 | 352.8 |
1473379200000 | 347.2 |
1473638400000 | 343.9 |
1473724800000 | 341.38 |
1473811200000 | 340.53 |
1473897600000 | 341.74 |
1473984000000 | 340.01 |
1474243200000 | 343.22 |
1474329600000 | 343.29 |
1474416000000 | 347.3 |
1474502400000 | 352.98 |
1474588800000 | 350.92 |
1474848000000 | 348.36 |
1474934400000 | 348.09 |
1475020800000 | 348.88 |
1475107200000 | 350.43 |
1475193600000 | 349.31 |
1475452800000 | 350.08 |
1475539200000 | 349.95 |
1475625600000 | 349.12 |
1475712000000 | 347.8 |
1475798400000 | 345.91 |
1476057600000 | 346.7 |
1476144000000 | 343.65 |
1476230400000 | 340.9 |
1476316800000 | 339.72 |
1476403200000 | 341.79 |
1476662400000 | 340.44 |
1476748800000 | 344.12 |
1476835200000 | 345.77 |
1476921600000 | 344.69 |
1477008000000 | 343.48 |
1477267200000 | 343.68 |
1477353600000 | 343.64 |
1477440000000 | 344.58 |
1477526400000 | 343.55 |
1477612800000 | 343.33 |
1477872000000 | 343.48 |
1477958400000 | 343.44 |
1478044800000 | 341.65 |
1478131200000 | 341.47 |
1478217600000 | 338.06 |
1478476800000 | 340.03 |
1478563200000 | 340.83 |
1478649600000 | 337.23 |
1478736000000 | 339.32 |
1478822400000 | 337.23 |
1479081600000 | 334.91 |
1479168000000 | 335.56 |
1479254400000 | 335.08 |
1479340800000 | 336.92 |
1479427200000 | 333.66 |
1479686400000 | 336.07 |
1479772800000 | 336.66 |
1479859200000 | 334.52 |
1479945600000 | 336.31 |
1480032000000 | 338.15 |
1480291200000 | 337.36 |
1480377600000 | 338.04 |
1480464000000 | 336.84 |
1480550400000 | 337.27 |
1480636800000 | 337.12 |
1480896000000 | 338.27 |
1480982400000 | 340.92 |
1481068800000 | 345.02 |
1481155200000 | 345.64 |
1481241600000 | 346.12 |
1481500800000 | 346.89 |
1481587200000 | 350.15 |
1481673600000 | 349.54 |
1481760000000 | 343.06 |
1481846400000 | 344.21 |
1482105600000 | 345.65 |
1482192000000 | 344.94 |
1482278400000 | 345.67 |
1482364800000 | 345.77 |
1482451200000 | 345.81 |
1482710400000 | 345.68 |
1482796800000 | 345.73 |
1482883200000 | 345.45 |
1482969600000 | 346.92 |
1483056000000 | 348.54 |
1483315200000 | 349.58 |
1483401600000 | 347.29 |
1483488000000 | 351.99 |
1483574400000 | 356.64 |
1483660800000 | 355.03 |
1483920000000 | 353.4 |
1484006400000 | 354.32 |
1484092800000 | 352.27 |
1484179200000 | 356.15 |
1484265600000 | 357.49 |
1484524800000 | 355.38 |
1484611200000 | 356.32 |
1484697600000 | 356.84 |
1484784000000 | 354.13 |
1484870400000 | 355.54 |
1485129600000 | 356.34 |
1485216000000 | 357.03 |
1485302400000 | 360.19 |
1485388800000 | 359.94 |
1485475200000 | 360.48 |
1485734400000 | 358.42 |
1485820800000 | 359 |
1485907200000 | 359.56 |
1485993600000 | 359.87 |
1486080000000 | 361.06 |
1486339200000 | 358.38 |
1486425600000 | 357.89 |
1486512000000 | 360.19 |
1486598400000 | 359.52 |
1486684800000 | 361.56 |
1486944000000 | 362.7 |
1487030400000 | 360.69 |
1487116800000 | 362.59 |
1487203200000 | 365.18 |
1487289600000 | 364.07 |
1487548800000 | 364.35 |
1487635200000 | 364.42 |
1487721600000 | 364.48 |
1487808000000 | 366.27 |
1487894400000 | 363.24 |
1488153600000 | 363.11 |
1488240000000 | 363.36 |
1488326400000 | 364.41 |
1488412800000 | 364.67 |
1488499200000 | 364.03 |
1488758400000 | 364.98 |
1488844800000 | 364.16 |
1488931200000 | 362.52 |
1489017600000 | 362.82 |
1489104000000 | 365.74 |
1489363200000 | 367.61 |
1489449600000 | 366.15 |
1489536000000 | 366.75 |
1489622400000 | 372.72 |
1489708800000 | 372.94 |
1489968000000 | 373.05 |
1490054400000 | 372.81 |
1490140800000 | 369.7 |
1490227200000 | 371.87 |
1490313600000 | 372.46 |
1490572800000 | 372.53 |
1490659200000 | 375.44 |
1490745600000 | 374.2 |
1490832000000 | 374.82 |
1490918400000 | 372.92 |
1491177600000 | 372.08 |
1491264000000 | 371.97 |
1491350400000 | 371.86 |
1491436800000 | 370.91 |
1491523200000 | 370.95 |
1491782400000 | 371.51 |
1491868800000 | 373.15 |
1491955200000 | 372.93 |
1492041600000 | 372.2 |
1492128000000 | 371.52 |
1492387200000 | 374.01 |
1492473600000 | 371.31 |
1492560000000 | 371.81 |
1492646400000 | 373.62 |
1492732800000 | 373.02 |
1492992000000 | 381.49 |
1493078400000 | 382.85 |
1493164800000 | 383.33 |
1493251200000 | 382.47 |
1493337600000 | 382.69 |
1493596800000 | 383.76 |
1493683200000 | 385.99 |
1493769600000 | 385.19 |
1493856000000 | 386.86 |
1493942400000 | 389.47 |
1494201600000 | 390.79 |
1494288000000 | 389.29 |
1494374400000 | 390.27 |
1494460800000 | 389.2 |
1494547200000 | 391.44 |
1494806400000 | 393.46 |
1494892800000 | 396.69 |
1494979200000 | 395.64 |
1495065600000 | 393.35 |
1495152000000 | 396.76 |
1495411200000 | 399.57 |
1495497600000 | 399.62 |
1495584000000 | 398.67 |
1495670400000 | 399.98 |
1495756800000 | 398.8 |
1496016000000 | 398.78 |
1496102400000 | 399.2 |
1496188800000 | 400.53 |
1496275200000 | 402.39 |
1496361600000 | 406.15 |
1496620800000 | 405.52 |
1496707200000 | 404.55 |
1496793600000 | 404.85 |
1496880000000 | 402.91 |
1496966400000 | 402.4 |
1497225600000 | 401.14 |
1497312000000 | 403.41 |
1497398400000 | 405.69 |
1497484800000 | 399.36 |
1497571200000 | 402.4 |
1497830400000 | 404.1 |
1497916800000 | 401.24 |
1498003200000 | 400.13 |
1498089600000 | 400.49 |
1498176000000 | 401.18 |
1498435200000 | 402.03 |
1498521600000 | 401.15 |
1498608000000 | 403.38 |
1498694400000 | 402.66 |
1498780800000 | 400.66 |
1499040000000 | 401.28 |
1499126400000 | 400.96 |
1499212800000 | 401.16 |
1499299200000 | 401.12 |
1499385600000 | 399.71 |
1499644800000 | 401.27 |
1499731200000 | 401.11 |
1499817600000 | 405.53 |
1499904000000 | 406.81 |
1499990400000 | 409.67 |
1500249600000 | 410.31 |
1500336000000 | 410.86 |
1500422400000 | 411.84 |
1500508800000 | 414.1 |
1500595200000 | 411.95 |
1500854400000 | 410.63 |
1500940800000 | 410.97 |
1501027200000 | 412.2 |
1501113600000 | 413.76 |
1501200000000 | 413.07 |
1501459200000 | 414.23 |
1501545600000 | 418 |
1501632000000 | 417.52 |
1501718400000 | 417.9 |
1501804800000 | 416.51 |
1502064000000 | 417.89 |
1502150400000 | 417.04 |
1502236800000 | 415.28 |
1502323200000 | 414.1 |
1502409600000 | 412 |
1502668800000 | 413.64 |
1502755200000 | 412.31 |
1502841600000 | 413.83 |
1502928000000 | 414.26 |
1503014400000 | 412.92 |
1503273600000 | 413.36 |
1503360000000 | 414.12 |
1503446400000 | 414.43 |
1503532800000 | 413.99 |
1503619200000 | 415.46 |
1503878400000 | 415.85 |
1503964800000 | 414.73 |
1504051200000 | 413.68 |
1504137600000 | 416.62 |
1504224000000 | 417.58 |
1504483200000 | 416.29 |
1504569600000 | 416.33 |
1504656000000 | 416.55 |
1504742400000 | 420.09 |
1504828800000 | 420.89 |
1505088000000 | 422.92 |
1505174400000 | 423.7 |
1505260800000 | 422.68 |
1505347200000 | 421.65 |
1505433600000 | 422.41 |
1505692800000 | 423.11 |
1505779200000 | 425.58 |
1505865600000 | 426.5 |
1505952000000 | 423.62 |
1506038400000 | 425.44 |
1506297600000 | 424.34 |
1506384000000 | 421.15 |
1506470400000 | 421.64 |
1506556800000 | 423.65 |
1506643200000 | 425.75 |
1506902400000 | 425.63 |
1506988800000 | 427.03 |
1507075200000 | 426.96 |
1507161600000 | 426.25 |
1507248000000 | 425.77 |
1507507200000 | 426.82 |
1507593600000 | 430.06 |
1507680000000 | 430.57 |
1507766400000 | 431.43 |
1507852800000 | 433.12 |
1508112000000 | 433.25 |
1508198400000 | 431.4 |
1508284800000 | 432.59 |
1508371200000 | 433.41 |
1508457600000 | 431.57 |
1508716800000 | 431.27 |
1508803200000 | 430.97 |
1508889600000 | 430.34 |
1508976000000 | 430.53 |
1509062400000 | 430.66 |
1509321600000 | 433.1 |
1509408000000 | 433.21 |
1509494400000 | 435.26 |
1509580800000 | 436.44 |
1509667200000 | 435.35 |
1509926400000 | 435.17 |
1510012800000 | 435.49 |
1510099200000 | 436.19 |
1510185600000 | 433.88 |
1510272000000 | 433.43 |
1510531200000 | 430.39 |
1510617600000 | 430.43 |
1510704000000 | 427.71 |
1510790400000 | 430.89 |
1510876800000 | 430.85 |
1511136000000 | 431.14 |
1511222400000 | 433.15 |
1511308800000 | 435.18 |
1511395200000 | 436.88 |
1511481600000 | 438.97 |
1511740800000 | 437.35 |
1511827200000 | 437.1 |
1511913600000 | 437.95 |
1512000000000 | 439.27 |
1512086400000 | 435.87 |
1512345600000 | 436.82 |
1512432000000 | 436.1 |
1512518400000 | 433.06 |
1512604800000 | 434.04 |
1512691200000 | 435.66 |
1512950400000 | 437.4 |
1513036800000 | 437.47 |
1513123200000 | 438.2 |
1513209600000 | 438.04 |
1513296000000 | 436.64 |
1513555200000 | 442.94 |
1513641600000 | 441.15 |
1513728000000 | 441.44 |
1513814400000 | 442.37 |
1513900800000 | 442.05 |
1514160000000 | 442.19 |
1514246400000 | 442.64 |
1514332800000 | 444.46 |
1514419200000 | 445.25 |
1514505600000 | 446.66 |
1514851200000 | 448.08 |
1514937600000 | 448.98 |
1515024000000 | 455.44 |
1515110400000 | 458.29 |
1515369600000 | 457.75 |
1515456000000 | 459.18 |
1515542400000 | 459.9 |
1515628800000 | 460.06 |
1515715200000 | 462.89 |
1515974400000 | 467.16 |
1516060800000 | 467.23 |
1516147200000 | 467.06 |
1516233600000 | 466.33 |
1516320000000 | 468.7 |
1516579200000 | 470.34 |
1516665600000 | 473.54 |
1516752000000 | 475.54 |
1516838400000 | 476.12 |
1516924800000 | 475.53 |
1517184000000 | 473.23 |
1517270400000 | 470.18 |
1517356800000 | 468.96 |
1517443200000 | 470.33 |
1517529600000 | 463.86 |
1517788800000 | 455.24 |
1517875200000 | 441.29 |
1517961600000 | 446.24 |
1518048000000 | 440.73 |
1518134400000 | 434.52 |
1518393600000 | 438.87 |
1518480000000 | 439.76 |
1518566400000 | 444.08 |
1518652800000 | 449.52 |
1518739200000 | 453.24 |
1518998400000 | 453 |
1519084800000 | 452.05 |
1519171200000 | 451.36 |
1519257600000 | 450.14 |
1519344000000 | 452.21 |
1519603200000 | 454.25 |
1519689600000 | 453.13 |
1519776000000 | 448.76 |
1519862400000 | 442.61 |
1519948800000 | 439.25 |
1520208000000 | 440.4 |
1520294400000 | 445.35 |
1520380800000 | 445.11 |
1520467200000 | 446.58 |
1520553600000 | 447.4 |
1520812800000 | 450.64 |
1520899200000 | 450.25 |
1520985600000 | 449.13 |
1521072000000 | 449.79 |
1521158400000 | 448.76 |
1521417600000 | 446.04 |
1521504000000 | 445.54 |
1521590400000 | 445.98 |
1521676800000 | 444.18 |
1521763200000 | 438.56 |
1522022400000 | 438.58 |
1522108800000 | 443.08 |
1522195200000 | 441.39 |
1522281600000 | 442.28 |
1522368000000 | 443.1 |
1522627200000 | 442.93 |
1522713600000 | 440.51 |
1522800000000 | 439.44 |
1522886400000 | 444.71 |
1522972800000 | 444.92 |
1523232000000 | 447.44 |
1523318400000 | 451.63 |
1523404800000 | 450.58 |
1523491200000 | 450.23 |
1523577600000 | 451.56 |
1523836800000 | 452.66 |
1523923200000 | 453.91 |
1524009600000 | 457.68 |
1524096000000 | 457.54 |
1524182400000 | 454.24 |
1524441600000 | 453.35 |
1524528000000 | 453.17 |
1524614400000 | 449.24 |
1524700800000 | 450.72 |
1524787200000 | 452.76 |
1525046400000 | 452.5 |
1525132800000 | 449.61 |
1525219200000 | 451.31 |
1525305600000 | 450.85 |
1525392000000 | 451.93 |
1525651200000 | 454.49 |
1525737600000 | 453.21 |
1525824000000 | 454.2 |
1525910400000 | 455.77 |
1525996800000 | 460.27 |
1526256000000 | 461.78 |
1526342400000 | 457.87 |
1526428800000 | 456.93 |
1526515200000 | 458.78 |
1526601600000 | 458.29 |
1526860800000 | 458.45 |
1526947200000 | 459.7 |
1527033600000 | 454.6 |
1527120000000 | 453.36 |
1527206400000 | 451.81 |
1527465600000 | 450.38 |
1527552000000 | 445.08 |
1527638400000 | 445.61 |
1527724800000 | 447.16 |
1527811200000 | 448.31 |
1528070400000 | 452.54 |
1528156800000 | 450.6 |
1528243200000 | 454.21 |
1528329600000 | 455.57 |
1528416000000 | 453.5 |
1528675200000 | 455.8 |
1528761600000 | 454.75 |
1528848000000 | 454.99 |
1528934400000 | 454.42 |
1529020800000 | 450.16 |
1529280000000 | 447.03 |
1529366400000 | 441.38 |
1529452800000 | 442.65 |
1529539200000 | 440.64 |
1529625600000 | 443.69 |
1529884800000 | 438.89 |
1529971200000 | 438.5 |
1530057600000 | 438.07 |
1530144000000 | 435.14 |
1530230400000 | 439.44 |
1530489600000 | 432.79 |
1530576000000 | 436.22 |
1530662400000 | 436.33 |
1530748800000 | 437.67 |
1530835200000 | 440.56 |
1531094400000 | 443.96 |
1531180800000 | 444.4 |
1531267200000 | 439.09 |
1531353600000 | 439.54 |
1531440000000 | 440.6 |
1531699200000 | 441.32 |
1531785600000 | 442.49 |
1531872000000 | 443.14 |
1531958400000 | 441.66 |
1532044800000 | 444.22 |
1532304000000 | 443.17 |
1532390400000 | 446.7 |
1532476800000 | 445.61 |
1532563200000 | 448.28 |
1532649600000 | 450 |
1532908800000 | 450.58 |
1532995200000 | 449.14 |
1533081600000 | 447.92 |
1533168000000 | 443.01 |
1533254400000 | 444.59 |
1533513600000 | 442.72 |
1533600000000 | 445.55 |
1533686400000 | 444.76 |
1533772800000 | 444.87 |
1533859200000 | 437.01 |
1534118400000 | 433.27 |
1534204800000 | 434.49 |
1534291200000 | 429.13 |
1534377600000 | 431.09 |
1534464000000 | 432.26 |
1534723200000 | 434.33 |
1534809600000 | 436.85 |
1534896000000 | 439.56 |
1534982400000 | 437.51 |
1535068800000 | 439.41 |
1535328000000 | 443.86 |
1535414400000 | 445.04 |
1535500800000 | 445.53 |
1535587200000 | 444.69 |
1535673600000 | 441.79 |
1535932800000 | 440.7 |
1536019200000 | 436.44 |
1536105600000 | 433.44 |
1536192000000 | 431.94 |
1536278400000 | 429.82 |
1536537600000 | 431.01 |
1536624000000 | 431.3 |
1536710400000 | 433.58 |
1536796800000 | 434.35 |
1536883200000 | 436.45 |
1537142400000 | 437.4 |
1537228800000 | 440.17 |
1537315200000 | 442.29 |
1537401600000 | 446.46 |
1537488000000 | 448.77 |
1537747200000 | 447.76 |
1537833600000 | 450.16 |
1537920000000 | 450.52 |
1538006400000 | 447.34 |
1538092800000 | 444.97 |
1538352000000 | 444.75 |
1538438400000 | 442.16 |
1538524800000 | 441.22 |
1538611200000 | 437.76 |
1538697600000 | 434.55 |
1538956800000 | 430.61 |
1539043200000 | 428.24 |
1539129600000 | 426.12 |
1539216000000 | 416.03 |
1539302400000 | 416.95 |
1539561600000 | 416.04 |
1539648000000 | 420.72 |
1539734400000 | 420.65 |
1539820800000 | 417.58 |
1539907200000 | 416 |
1540166400000 | 414.02 |
1540252800000 | 406.31 |
1540339200000 | 403.58 |
1540425600000 | 399.86 |
1540512000000 | 398.1 |
1540771200000 | 399.73 |
1540857600000 | 400.92 |
1540944000000 | 406.57 |
1541030400000 | 409.88 |
1541116800000 | 412.62 |
1541376000000 | 410.78 |
1541462400000 | 411.96 |
1541548800000 | 415.56 |
1541635200000 | 417.85 |
1541721600000 | 414.07 |
1541980800000 | 409.2 |
1542067200000 | 408.37 |
1542153600000 | 407.11 |
1542240000000 | 405.8 |
1542326400000 | 407.49 |
1542585600000 | 407.27 |
1542672000000 | 400.99 |
1542758400000 | 401.75 |
1542844800000 | 401.91 |
1542931200000 | 401.74 |
1543190400000 | 404.21 |
1543276800000 | 402.49 |
1543363200000 | 402.87 |
1543449600000 | 407.2 |
1543536000000 | 404.89 |
1543795200000 | 411.03 |
1543881600000 | 406.6 |
1543968000000 | 402.5 |
1544054400000 | 394.27 |
1544140800000 | 396.17 |
1544400000000 | 388.07 |
1544486400000 | 389.13 |
1544572800000 | 397.01 |
1544659200000 | 396.5 |
1544745600000 | 392.1 |
1545004800000 | 391.3 |
1545091200000 | 387.74 |
1545177600000 | 389.39 |
1545264000000 | 383.11 |
1545350400000 | 381.53 |
1545609600000 | 381.1 |
1545696000000 | 376.68 |
1545782400000 | 377.54 |
1545868800000 | 379.31 |
1545955200000 | 384.41 |
1546214400000 | 385.97 |
1546387200000 | 384.15 |
1546473600000 | 384.65 |
1546560000000 | 390.34 |
1546819200000 | 394.7 |
1546905600000 | 396.84 |
1546992000000 | 401.94 |
1547078400000 | 402.68 |
1547164800000 | 402.8 |
1547424000000 | 401.66 |
1547510400000 | 402.79 |
1547596800000 | 403.19 |
1547683200000 | 403.4 |
1547769600000 | 408.03 |
1548028800000 | 408.5 |
1548115200000 | 406.75 |
1548201600000 | 406.09 |
1548288000000 | 407.49 |
1548374400000 | 410.81 |
1548633600000 | 409.21 |
1548720000000 | 410.92 |
1548806400000 | 411.92 |
1548892800000 | 415.87 |
1548979200000 | 415.66 |
1549238400000 | 416.24 |
1549324800000 | 419.73 |
1549411200000 | 419.49 |
1549497600000 | 414.58 |
1549584000000 | 410.13 |
1549843200000 | 410.26 |
1549929600000 | 414.3 |
1550016000000 | 416.6 |
1550102400000 | 415.79 |
1550188800000 | 418.28 |
1550448000000 | 421.58 |
1550534400000 | 422.71 |
1550620800000 | 424.83 |
1550707200000 | 423.46 |
1550793600000 | 424.45 |
1551052800000 | 426.37 |
1551139200000 | 427.36 |
1551225600000 | 427.87 |
1551312000000 | 426.23 |
1551398400000 | 427.22 |
1551657600000 | 427.54 |
1551744000000 | 426.63 |
1551830400000 | 427.03 |
1551916800000 | 423.83 |
1552003200000 | 420.06 |
1552262400000 | 422.63 |
1552348800000 | 425.1 |
1552435200000 | 426.37 |
1552521600000 | 427.52 |
1552608000000 | 430.86 |
1552867200000 | 433.74 |
1552953600000 | 435.03 |
1553040000000 | 431.93 |
1553126400000 | 432.92 |
1553212800000 | 430.06 |
1553472000000 | 426.44 |
1553558400000 | 429.91 |
1553644800000 | 429.67 |
1553731200000 | 427.2 |
1553817600000 | 429.49 |
1554076800000 | 434.34 |
1554163200000 | 433.92 |
1554249600000 | 438.94 |
1554336000000 | 437.37 |
1554422400000 | 437.46 |
1554681600000 | 438.39 |
1554768000000 | 437.32 |
1554854400000 | 437.28 |
1554940800000 | 436.82 |
1555027200000 | 438.36 |
1555286400000 | 440.19 |
1555372800000 | 440.91 |
1555459200000 | 440.9 |
1555545600000 | 439.5 |
1555632000000 | 439.64 |
1555891200000 | 439.42 |
1555977600000 | 440.14 |
1556064000000 | 438.25 |
1556150400000 | 437.5 |
1556236800000 | 438.12 |
1556496000000 | 438.32 |
1556582400000 | 438.87 |
1556668800000 | 439.85 |
1556755200000 | 436.97 |
1556841600000 | 438.5 |
1557100800000 | 435.81 |
1557187200000 | 432.62 |
1557273600000 | 430.95 |
1557360000000 | 427.27 |
1557446400000 | 428.6 |