Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
Index Description
The EURO STOXX Sustainability Index ex AGTAFA offers a consistent, flexible and investable representation of the largest European sustainability leaders in the Eurozone, excluding companies which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. With a variable number of components, the EURO STOXX Sustainability Index ex AGTAFA covers stocks from 11 Eurozone countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Portugal and Spain. The ratings are based on the proprietary research approach of Bank Sarasin. Their analysis is based on industry-specific and other criteria that cover the three most important dimensions of sustainability: environmental, social and governance.
Key facts
- Very suitable for asset managers, as they provide them with comprehensive and accurate benchmarks for European sustainability portfolios
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 | |
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 4,906.8 | 3,618.2 | 16.9 | 6.5 | 240.4 | 1.5 | 6.6 | 0.0 | 13.0 |
EURO STOXX | 6,840.0 | 4,907.2 | 16.8 | 6.5 | 240.4 | 1.5 | 4.9 | 0.0 | 3.5 |
Supersector weighting (top 10)
Technology | 17.4 |
---|---|
Industrial Goods and Services | 12.1 |
Banks | 8.7 |
Health Care | 8.5 |
Insurance | 8.1 |
Consumer Products and Services | 7.4 |
Energy | 6.0 |
Utilities | 5.3 |
Telecommunications | 4.6 |
Chemicals | 4.5 |
Country weighting
France | 35.7 |
---|---|
Germany | 25.5 |
Netherlands | 14.9 |
Spain | 7.4 |
Italy | 6.7 |
Finland | 4.5 |
Belgium | 2.6 |
Ireland | 0.9 |
Austria | 0.9 |
Portugal | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | -3.5 | 4.8 | 18.0 | 17.4 | 27.9 | N/A | N/A | 18.2 | 5.5 | 5.1 |
EURO STOXX | -3.5 | 5.3 | 18.6 | 23.9 | 25.7 | N/A | N/A | 18.8 | 7.5 | 4.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | N/A | N/A | 18.9 | 21.1 | 21.9 | N/A | N/A | 0.7 | 0.2 | 0.2 |
EURO STOXX | N/A | N/A | 19.0 | 21.5 | 22.7 | N/A | N/A | 0.7 | 0.3 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.6 | 1.7 | 2.3 | 2.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.3 | -0.4 | -0.3 | -0.8 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
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 | ||
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 15.0 | 12.6 | 13.4 | 13.4 | 1.7 | 2.8 | 1.1 | 14.1 |
EURO STOXX | 13.7 | 11.3 | 11.8 | 11.8 | 1.5 | 2.9 | 1.0 | 9.2 |
Performance and annual returns
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | |
---|---|
1001635200000 | 100 |
1001894400000 | 97.87 |
1001980800000 | 99.77 |
1002067200000 | 99.74 |
1002153600000 | 104.31 |
1002240000000 | 103.09 |
1002499200000 | 103.67 |
1002585600000 | 103.23 |
1002672000000 | 106.21 |
1002758400000 | 106.96 |
1002844800000 | 107.53 |
1003104000000 | 103.38 |
1003190400000 | 105.25 |
1003276800000 | 106.96 |
1003363200000 | 104.86 |
1003449600000 | 103.16 |
1003708800000 | 104.63 |
1003795200000 | 107.72 |
1003881600000 | 108.84 |
1003968000000 | 106.46 |
1004054400000 | 109.06 |
1004313600000 | 108.11 |
1004400000000 | 104.54 |
1004486400000 | 105.81 |
1004572800000 | 107.18 |
1004659200000 | 107.13 |
1004918400000 | 109.7 |
1005004800000 | 109.6 |
1005091200000 | 110.67 |
1005177600000 | 113.2 |
1005264000000 | 111.37 |
1005523200000 | 108.78 |
1005609600000 | 111.51 |
1005696000000 | 111.91 |
1005782400000 | 112.01 |
1005868800000 | 113.75 |
1006128000000 | 114.54 |
1006214400000 | 113.48 |
1006300800000 | 112.49 |
1006387200000 | 113.92 |
1006473600000 | 114.47 |
1006732800000 | 114.6 |
1006819200000 | 112.39 |
1006905600000 | 111.04 |
1006992000000 | 110.9 |
1007078400000 | 112.82 |
1007337600000 | 111.71 |
1007424000000 | 112.65 |
1007510400000 | 116.4 |
1007596800000 | 117.59 |
1007683200000 | 115.98 |
1007942400000 | 113.36 |
1008028800000 | 114.63 |
1008115200000 | 113.96 |
1008201600000 | 110.75 |
1008288000000 | 111.13 |
1008547200000 | 114.8 |
1008633600000 | 114.16 |
1008720000000 | 112.66 |
1008806400000 | 110.95 |
1008892800000 | 112.4 |
1009152000000 | 112.48 |
1009411200000 | 114.34 |
1009497600000 | 115.43 |
1009929600000 | 116.34 |
1010016000000 | 118.35 |
1010102400000 | 117.66 |
1010361600000 | 116.09 |
1010448000000 | 114.63 |
1010534400000 | 114.97 |
1010620800000 | 113.3 |
1010707200000 | 114.11 |
1010966400000 | 110.79 |
1011052800000 | 111.23 |
1011139200000 | 109.02 |
1011225600000 | 111.13 |
1011312000000 | 111.16 |
1011571200000 | 109.78 |
1011657600000 | 110.11 |
1011744000000 | 110.4 |
1011830400000 | 113.12 |
1011916800000 | 111.21 |
1012176000000 | 112.1 |
1012262400000 | 111.09 |
1012348800000 | 109.49 |
1012435200000 | 110.31 |
1012521600000 | 111.15 |
1012780800000 | 110.74 |
1012867200000 | 107.79 |
1012953600000 | 106.29 |
1013040000000 | 107.78 |
1013126400000 | 107.43 |
1013385600000 | 109.56 |
1013472000000 | 109.45 |
1013558400000 | 109.72 |
1013644800000 | 111.03 |
1013731200000 | 109.1 |
1013990400000 | 108.38 |
1014076800000 | 106.58 |
1014163200000 | 105.13 |
1014249600000 | 106.42 |
1014336000000 | 105.48 |
1014595200000 | 106.65 |
1014681600000 | 106.77 |
1014768000000 | 108.67 |
1014854400000 | 109.99 |
1014940800000 | 110.48 |
1015200000000 | 114.69 |
1015286400000 | 114.44 |
1015372800000 | 115.78 |
1015459200000 | 117.48 |
1015545600000 | 117.21 |
1015804800000 | 117.31 |
1015891200000 | 115.76 |
1015977600000 | 115.4 |
1016064000000 | 116.33 |
1016150400000 | 117.81 |
1016409600000 | 118.83 |
1016496000000 | 119.16 |
1016582400000 | 117.73 |
1016668800000 | 116.91 |
1016755200000 | 116.79 |
1017014400000 | 115.67 |
1017100800000 | 116.25 |
1017187200000 | 115.71 |
1017273600000 | 116.83 |
1017705600000 | 116.81 |
1017792000000 | 116.76 |
1017878400000 | 114.98 |
1017964800000 | 115.02 |
1018224000000 | 112.33 |
1018310400000 | 113.65 |
1018396800000 | 114.91 |
1018483200000 | 113.39 |
1018569600000 | 113.57 |
1018828800000 | 114.96 |
1018915200000 | 117.75 |
1019001600000 | 118.89 |
1019088000000 | 116.98 |
1019174400000 | 117.25 |
1019433600000 | 115.59 |
1019520000000 | 115.34 |
1019606400000 | 114.58 |
1019692800000 | 113.95 |
1019779200000 | 114.22 |
1020038400000 | 113.68 |
1020124800000 | 114.98 |
1020297600000 | 114.91 |
1020384000000 | 115.28 |
1020643200000 | 114.5 |
1020729600000 | 113.61 |
1020816000000 | 115.17 |
1020902400000 | 115.3 |
1020988800000 | 114.34 |
1021248000000 | 115.65 |
1021334400000 | 116.58 |
1021420800000 | 117.35 |
1021507200000 | 117 |
1021593600000 | 117.96 |
1021852800000 | 117.16 |
1021939200000 | 116.5 |
1022025600000 | 115.58 |
1022112000000 | 115.28 |
1022198400000 | 115.37 |
1022457600000 | 115.92 |
1022544000000 | 115.8 |
1022630400000 | 116.01 |
1022716800000 | 114.38 |
1022803200000 | 114.56 |
1023062400000 | 113.78 |
1023148800000 | 110.84 |
1023235200000 | 110.89 |
1023321600000 | 112.18 |
1023408000000 | 109.48 |
1023667200000 | 109.24 |
1023753600000 | 111.22 |
1023840000000 | 107.98 |
1023926400000 | 106.83 |
1024012800000 | 104 |
1024272000000 | 108 |
1024358400000 | 108.6 |
1024444800000 | 106.97 |
1024531200000 | 105.58 |
1024617600000 | 105.73 |
1024876800000 | 102.56 |
1024963200000 | 105.81 |
1025049600000 | 104.95 |
1025136000000 | 107.2 |
1025222400000 | 112.35 |
1025481600000 | 111.65 |
1025568000000 | 106.72 |
1025654400000 | 104.33 |
1025740800000 | 107.29 |
1025827200000 | 111.71 |
1026086400000 | 112.27 |
1026172800000 | 111.36 |
1026259200000 | 106.06 |
1026345600000 | 102.74 |
1026432000000 | 102.66 |
1026691200000 | 98.38 |
1026777600000 | 98.48 |
1026864000000 | 102.36 |
1026950400000 | 102.62 |
1027036800000 | 98.16 |
1027296000000 | 92.03 |
1027382400000 | 87.27 |
1027468800000 | 86.78 |
1027555200000 | 88.79 |
1027641600000 | 87.93 |
1027900800000 | 93.65 |
1027987200000 | 93.15 |
1028073600000 | 92.08 |
1028160000000 | 88.36 |
1028246400000 | 87.62 |
1028505600000 | 83.1 |
1028592000000 | 86.55 |
1028678400000 | 86.66 |
1028764800000 | 90.3 |
1028851200000 | 92.71 |
1029110400000 | 91.14 |
1029196800000 | 92.46 |
1029283200000 | 89.41 |
1029369600000 | 93 |
1029456000000 | 93.89 |
1029715200000 | 97.08 |
1029801600000 | 95.54 |
1029888000000 | 97.07 |
1029974400000 | 98.5 |
1030060800000 | 97.19 |
1030320000000 | 95.34 |
1030406400000 | 99.36 |
1030492800000 | 94.45 |
1030579200000 | 92.79 |
1030665600000 | 93.75 |
1030924800000 | 92.02 |
1031011200000 | 88.41 |
1031097600000 | 88.3 |
1031184000000 | 87.64 |
1031270400000 | 90.18 |
1031529600000 | 88.26 |
1031616000000 | 90.05 |
1031702400000 | 93.07 |
1031788800000 | 88.96 |
1031875200000 | 86.24 |
1032134400000 | 85.33 |
1032220800000 | 84.4 |
1032307200000 | 80.97 |
1032393600000 | 79.92 |
1032480000000 | 79.23 |
1032739200000 | 76.06 |
1032825600000 | 74.9 |
1032912000000 | 76.21 |
1032998400000 | 80.41 |
1033084800000 | 79.37 |
1033344000000 | 75.15 |
1033430400000 | 76.84 |
1033516800000 | 79.43 |
1033603200000 | 77.45 |
1033689600000 | 74.27 |
1033948800000 | 73.65 |
1034035200000 | 72.09 |
1034121600000 | 72.36 |
1034208000000 | 75.08 |
1034294400000 | 79.57 |
1034553600000 | 78.58 |
1034640000000 | 84.3 |
1034726400000 | 82.87 |
1034812800000 | 85.88 |
1034899200000 | 86.1 |
1035158400000 | 87.01 |
1035244800000 | 85.96 |
1035331200000 | 82.03 |
1035417600000 | 84.25 |
1035504000000 | 83.73 |
1035763200000 | 86.39 |
1035849600000 | 81.92 |
1035936000000 | 84.72 |
1036022400000 | 87.18 |
1036108800000 | 86.65 |
1036368000000 | 91.05 |
1036454400000 | 91.93 |
1036540800000 | 90.34 |
1036627200000 | 88.14 |
1036713600000 | 86.96 |
1036972800000 | 85.8 |
1037059200000 | 86.68 |
1037145600000 | 85.8 |
1037232000000 | 89 |
1037318400000 | 89.82 |
1037577600000 | 90.8 |
1037664000000 | 89.63 |
1037750400000 | 89.57 |
1037836800000 | 93.27 |
1037923200000 | 93.63 |
1038182400000 | 93.05 |
1038268800000 | 90.7 |
1038355200000 | 93.46 |
1038441600000 | 94.33 |
1038528000000 | 94.3 |
1038787200000 | 95.08 |
1038873600000 | 92.26 |
1038960000000 | 91.96 |
1039046400000 | 89.87 |
1039132800000 | 90.5 |
1039392000000 | 88.06 |
1039478400000 | 88.45 |
1039564800000 | 89.32 |
1039651200000 | 88.92 |
1039737600000 | 87.48 |
1039996800000 | 91.06 |
1040083200000 | 90.2 |
1040169600000 | 87.19 |
1040256000000 | 86.16 |
1040342400000 | 87.23 |
1040601600000 | 87.42 |
1040947200000 | 85.69 |
1041206400000 | 87.02 |
1041465600000 | 90.84 |
1041552000000 | 90.96 |
1041811200000 | 92.39 |
1041897600000 | 90.86 |
1041984000000 | 89.4 |
1042070400000 | 90.85 |
1042156800000 | 91.61 |
1042416000000 | 91.77 |
1042502400000 | 92.32 |
1042588800000 | 90.98 |
1042675200000 | 90.96 |
1042761600000 | 88.15 |
1043020800000 | 87.32 |
1043107200000 | 86.62 |
1043193600000 | 84.87 |
1043280000000 | 84.55 |
1043366400000 | 84.04 |
1043625600000 | 81.05 |
1043712000000 | 80.95 |
1043798400000 | 81.72 |
1043884800000 | 83.11 |
1043971200000 | 83.04 |
1044230400000 | 84.36 |
1044316800000 | 82.05 |
1044403200000 | 82.98 |
1044489600000 | 81.39 |
1044576000000 | 80.01 |
1044835200000 | 78.94 |
1044921600000 | 81.18 |
1045008000000 | 78.99 |
1045094400000 | 79.38 |
1045180800000 | 81.59 |
1045440000000 | 82.74 |
1045526400000 | 83.65 |
1045612800000 | 81.88 |
1045699200000 | 81.16 |
1045785600000 | 81.56 |
1046044800000 | 79.69 |
1046131200000 | 76.69 |
1046217600000 | 75.78 |
1046304000000 | 77.08 |
1046390400000 | 78.79 |
1046649600000 | 79.6 |
1046736000000 | 77.79 |
1046822400000 | 77.67 |
1046908800000 | 76.61 |
1046995200000 | 74.87 |
1047254400000 | 73.24 |
1047340800000 | 72.8 |
1047427200000 | 70.22 |
1047513600000 | 73.23 |
1047600000000 | 76.62 |
1047859200000 | 78.29 |
1047945600000 | 79.32 |
1048032000000 | 79.91 |
1048118400000 | 79.05 |
1048204800000 | 81.81 |
1048464000000 | 78.12 |
1048550400000 | 80.02 |
1048636800000 | 80.02 |
1048723200000 | 78.7 |
1048809600000 | 79.21 |
1049068800000 | 76.37 |
1049155200000 | 77.4 |
1049241600000 | 80.07 |
1049328000000 | 80.65 |
1049414400000 | 81.54 |
1049673600000 | 84.73 |
1049760000000 | 83.82 |
1049846400000 | 84.17 |
1049932800000 | 82.33 |
1050019200000 | 83.14 |
1050278400000 | 84.17 |
1050364800000 | 86.21 |
1050451200000 | 86.43 |
1050537600000 | 87.78 |
1050969600000 | 89.06 |
1051056000000 | 90.26 |
1051142400000 | 88.74 |
1051228800000 | 87.16 |
1051488000000 | 89.56 |
1051574400000 | 89.8 |
1051660800000 | 90.9 |
1051747200000 | 91.37 |
1051833600000 | 91.24 |
1052092800000 | 93.09 |
1052179200000 | 95.06 |
1052265600000 | 94.16 |
1052352000000 | 92.11 |
1052438400000 | 93.22 |
1052697600000 | 94.07 |
1052784000000 | 93.49 |
1052870400000 | 93.37 |
1052956800000 | 93.5 |
1053043200000 | 95 |
1053302400000 | 91.5 |
1053388800000 | 91.67 |
1053475200000 | 90.57 |
1053561600000 | 92 |
1053648000000 | 91.97 |
1053907200000 | 92.07 |
1053993600000 | 92.73 |
1054080000000 | 94.13 |
1054166400000 | 95.11 |
1054252800000 | 95.46 |
1054512000000 | 97.26 |
1054598400000 | 96.49 |
1054684800000 | 97.42 |
1054771200000 | 97.78 |
1054857600000 | 99.54 |
1055116800000 | 98.55 |
1055203200000 | 98.95 |
1055289600000 | 101.15 |
1055376000000 | 102.04 |
1055462400000 | 101.17 |
1055721600000 | 103.25 |
1055808000000 | 103.89 |
1055894400000 | 103.09 |
1055980800000 | 102.08 |
1056067200000 | 101.55 |
1056326400000 | 98.72 |
1056412800000 | 97.54 |
1056499200000 | 98.68 |
1056585600000 | 97.53 |
1056672000000 | 97.89 |
1056931200000 | 97.11 |
1057017600000 | 95.88 |
1057104000000 | 97.96 |
1057190400000 | 97.84 |
1057276800000 | 97.46 |
1057536000000 | 99.61 |
1057622400000 | 100.04 |
1057708800000 | 99.67 |
1057795200000 | 98.92 |
1057881600000 | 99.54 |
1058140800000 | 101.19 |
1058227200000 | 99.91 |
1058313600000 | 100.06 |
1058400000000 | 97.36 |
1058486400000 | 98.76 |
1058745600000 | 97.46 |
1058832000000 | 97.95 |
1058918400000 | 98.78 |
1059004800000 | 100.62 |
1059091200000 | 100.05 |
1059350400000 | 101.82 |
1059436800000 | 101.06 |
1059523200000 | 100.68 |
1059609600000 | 101.33 |
1059696000000 | 100.01 |
1059955200000 | 100 |
1060041600000 | 100.82 |
1060128000000 | 98.82 |
1060214400000 | 98.56 |
1060300800000 | 98.74 |
1060560000000 | 99.92 |
1060646400000 | 100.28 |
1060732800000 | 100.56 |
1060819200000 | 101.51 |
1060905600000 | 101.79 |
1061164800000 | 101.94 |
1061251200000 | 102.45 |
1061337600000 | 101.94 |
1061424000000 | 101.3 |
1061510400000 | 101.39 |
1061769600000 | 100.25 |
1061856000000 | 99.09 |
1061942400000 | 100.29 |
1062028800000 | 100.85 |
1062115200000 | 101.52 |
1062374400000 | 103.41 |
1062460800000 | 101.97 |
1062547200000 | 104.17 |
1062633600000 | 104.54 |
1062720000000 | 105.36 |
1062979200000 | 106.22 |
1063065600000 | 105.56 |
1063152000000 | 103.19 |
1063238400000 | 103.46 |
1063324800000 | 103.44 |
1063584000000 | 103.91 |
1063670400000 | 103.86 |
1063756800000 | 105.1 |
1063843200000 | 105.51 |
1063929600000 | 105.61 |
1064188800000 | 103.63 |
1064275200000 | 102.33 |
1064361600000 | 101.77 |
1064448000000 | 101.16 |
1064534400000 | 100.56 |
1064793600000 | 101.24 |
1064880000000 | 99.74 |
1064966400000 | 101.96 |
1065052800000 | 102 |
1065139200000 | 104.55 |
1065398400000 | 105.12 |
1065484800000 | 104.75 |
1065571200000 | 105.54 |
1065657600000 | 106.88 |
1065744000000 | 107.29 |
1066003200000 | 108.46 |
1066089600000 | 108.3 |
1066176000000 | 108.49 |
1066262400000 | 107.87 |
1066348800000 | 107.65 |
1066608000000 | 107.87 |
1066694400000 | 108.35 |
1066780800000 | 107.41 |
1066867200000 | 106.01 |
1066953600000 | 106.18 |
1067212800000 | 106.69 |
1067299200000 | 107.39 |
1067385600000 | 108.28 |
1067472000000 | 108.61 |
1067558400000 | 108.47 |
1067817600000 | 110.25 |
1067904000000 | 110.18 |
1067990400000 | 109.3 |
1068076800000 | 109.82 |
1068163200000 | 111.59 |
1068422400000 | 110.86 |
1068508800000 | 110.34 |
1068595200000 | 111.74 |
1068681600000 | 112.97 |
1068768000000 | 114.28 |
1069027200000 | 111.28 |
1069113600000 | 111.96 |
1069200000000 | 111.48 |
1069286400000 | 111.35 |
1069372800000 | 111.81 |
1069632000000 | 112.86 |
1069718400000 | 112.59 |
1069804800000 | 113.57 |
1069891200000 | 114.11 |
1069977600000 | 114.52 |
1070236800000 | 116.24 |
1070323200000 | 117.23 |
1070409600000 | 118.59 |
1070496000000 | 118.03 |
1070582400000 | 117.86 |
1070841600000 | 117.54 |
1070928000000 | 118.04 |
1071014400000 | 117.54 |
1071100800000 | 117.63 |
1071187200000 | 118.61 |
1071446400000 | 119.56 |
1071532800000 | 119.48 |
1071619200000 | 119.35 |
1071705600000 | 120.25 |
1071792000000 | 120.84 |
1072051200000 | 120.85 |
1072137600000 | 121.35 |
1072224000000 | 121.81 |
1072656000000 | 122.79 |
1072742400000 | 123.85 |
1072828800000 | 124.96 |
1073001600000 | 126.29 |
1073260800000 | 127.46 |
1073347200000 | 128.05 |
1073433600000 | 126.73 |
1073520000000 | 129.3 |
1073606400000 | 129.59 |
1073865600000 | 128.74 |
1073952000000 | 128.53 |
1074038400000 | 128.91 |
1074124800000 | 128.72 |
1074211200000 | 128.13 |
1074470400000 | 128.5 |
1074556800000 | 129.4 |
1074643200000 | 130.24 |
1074729600000 | 132.01 |
1074816000000 | 131.74 |
1075075200000 | 129.9 |
1075161600000 | 130.95 |
1075248000000 | 131.17 |
1075334400000 | 127.35 |
1075420800000 | 127.19 |
1075680000000 | 128.17 |
1075766400000 | 128.63 |
1075852800000 | 127.31 |
1075939200000 | 128 |
1076025600000 | 129.86 |
1076284800000 | 130.93 |
1076371200000 | 131.74 |
1076457600000 | 132.34 |
1076544000000 | 134 |
1076630400000 | 132.28 |
1076889600000 | 132.94 |
1076976000000 | 133.95 |
1077062400000 | 133.83 |
1077148800000 | 133.88 |
1077235200000 | 131.28 |
1077494400000 | 131.23 |
1077580800000 | 130.18 |
1077667200000 | 128.85 |
1077753600000 | 128.11 |
1077840000000 | 128.72 |
1078099200000 | 129.77 |
1078185600000 | 129.65 |
1078272000000 | 127.08 |
1078358400000 | 128.64 |
1078444800000 | 130.87 |
1078704000000 | 130.93 |
1078790400000 | 129.49 |
1078876800000 | 127.09 |
1078963200000 | 123.61 |
1079049600000 | 123.36 |
1079308800000 | 120.39 |
1079395200000 | 122.14 |
1079481600000 | 122.87 |
1079568000000 | 121.93 |
1079654400000 | 121.69 |
1079913600000 | 119.48 |
1080000000000 | 118.83 |
1080086400000 | 117.51 |
1080172800000 | 119.58 |
1080259200000 | 119.27 |
1080518400000 | 121.56 |
1080604800000 | 121.65 |
1080691200000 | 122.48 |
1080777600000 | 124.84 |
1080864000000 | 125.64 |
1081123200000 | 124.93 |
1081209600000 | 122.81 |
1081296000000 | 123.7 |
1081382400000 | 123.38 |
1081814400000 | 122.42 |
1081900800000 | 121.05 |
1081987200000 | 120.79 |
1082073600000 | 121.94 |
1082332800000 | 121.8 |
1082419200000 | 121.79 |
1082505600000 | 120.43 |
1082592000000 | 121.5 |
1082678400000 | 121.8 |
1082937600000 | 121.71 |
1083024000000 | 122.05 |
1083110400000 | 119.1 |
1083196800000 | 118.91 |
1083283200000 | 118.71 |
1083542400000 | 119.31 |
1083628800000 | 120.28 |
1083715200000 | 121.77 |
1083801600000 | 118.82 |
1083888000000 | 116.92 |
1084147200000 | 113.47 |
1084233600000 | 114.56 |
1084320000000 | 113.64 |
1084406400000 | 114.44 |
1084492800000 | 113.87 |
1084752000000 | 113.59 |
1084838400000 | 114.29 |
1084924800000 | 117.41 |
1085011200000 | 115.46 |
1085097600000 | 115.91 |
1085356800000 | 116.56 |
1085443200000 | 117.03 |
1085529600000 | 118.32 |
1085616000000 | 120.95 |
1085702400000 | 119.93 |
1085961600000 | 120.45 |
1086048000000 | 119.03 |
1086134400000 | 120.09 |
1086220800000 | 120.07 |
1086307200000 | 121.38 |
1086566400000 | 123.46 |
1086652800000 | 123.17 |
1086739200000 | 120.95 |
1086825600000 | 121.44 |
1086912000000 | 120.46 |
1087171200000 | 119.42 |
1087257600000 | 120.45 |
1087344000000 | 120.56 |
1087430400000 | 120.79 |
1087516800000 | 122.32 |
1087776000000 | 121.91 |
1087862400000 | 120.33 |
1087948800000 | 120.9 |
1088035200000 | 123.03 |
1088121600000 | 122.44 |
1088380800000 | 124.02 |
1088467200000 | 122.87 |
1088553600000 | 122.87 |
1088640000000 | 122.67 |
1088726400000 | 122.98 |
1088985600000 | 122.55 |
1089072000000 | 121.34 |
1089158400000 | 122.02 |
1089244800000 | 122.82 |
1089331200000 | 122.77 |
1089590400000 | 122.29 |
1089676800000 | 121.7 |
1089763200000 | 121.79 |
1089849600000 | 119.53 |
1089936000000 | 120.14 |
1090195200000 | 119.19 |
1090281600000 | 119.29 |
1090368000000 | 118.99 |
1090454400000 | 117.22 |
1090540800000 | 115.44 |
1090800000000 | 114.45 |
1090886400000 | 115.01 |
1090972800000 | 114.52 |
1091059200000 | 117 |
1091145600000 | 116.9 |
1091404800000 | 116.09 |
1091491200000 | 117.12 |
1091577600000 | 115.88 |
1091664000000 | 116.39 |
1091750400000 | 115.17 |
1092009600000 | 114.27 |
1092096000000 | 115.75 |
1092182400000 | 113.67 |
1092268800000 | 113.45 |
1092355200000 | 114.13 |
1092614400000 | 115.44 |
1092700800000 | 115.88 |
1092787200000 | 115.96 |
1092873600000 | 116.77 |
1092960000000 | 116.16 |
1093219200000 | 116.85 |
1093305600000 | 115.87 |
1093392000000 | 115.74 |
1093478400000 | 116.93 |
1093564800000 | 117.02 |
1093824000000 | 116.8 |
1093910400000 | 116.66 |
1093996800000 | 117.76 |
1094083200000 | 118.42 |
1094169600000 | 118.56 |
1094428800000 | 119.44 |
1094515200000 | 119.71 |
1094601600000 | 120.03 |
1094688000000 | 119.95 |
1094774400000 | 121.98 |
1095033600000 | 123.1 |
1095120000000 | 122.95 |
1095206400000 | 121.28 |
1095292800000 | 121.59 |
1095379200000 | 122.8 |
1095638400000 | 122.15 |
1095724800000 | 123.71 |
1095811200000 | 121.92 |
1095897600000 | 121.06 |
1095984000000 | 120.75 |
1096243200000 | 120.22 |
1096329600000 | 120.52 |
1096416000000 | 121.44 |
1096502400000 | 121.8 |
1096588800000 | 124.47 |
1096848000000 | 124.58 |
1096934400000 | 125.25 |
1097020800000 | 125.36 |
1097107200000 | 125.13 |
1097193600000 | 125.53 |
1097452800000 | 124.92 |
1097539200000 | 122.87 |
1097625600000 | 122.99 |
1097712000000 | 123.54 |
1097798400000 | 124.12 |
1098057600000 | 124.19 |
1098144000000 | 125.85 |
1098230400000 | 125.05 |
1098316800000 | 125.8 |
1098403200000 | 126.3 |
1098662400000 | 125.2 |
1098748800000 | 125.45 |
1098835200000 | 127.41 |
1098921600000 | 128.5 |
1099008000000 | 128.24 |
1099267200000 | 129.48 |
1099353600000 | 129.89 |
1099440000000 | 131.23 |
1099526400000 | 131.7 |
1099612800000 | 132.95 |
1099872000000 | 133.3 |
1099958400000 | 132.71 |
1100044800000 | 133.39 |
1100131200000 | 134.45 |
1100217600000 | 135.06 |
1100476800000 | 134.86 |
1100563200000 | 134.16 |
1100649600000 | 136.54 |
1100736000000 | 136.02 |
1100822400000 | 135.7 |
1101081600000 | 134.82 |
1101168000000 | 135.05 |
1101254400000 | 135.61 |
1101340800000 | 137.73 |
1101427200000 | 137.8 |
1101686400000 | 137.8 |
1101772800000 | 137.07 |
1101859200000 | 138.77 |
1101945600000 | 139.33 |
1102032000000 | 139.65 |
1102291200000 | 139.77 |
1102377600000 | 140.16 |
1102464000000 | 138.12 |
1102550400000 | 136.77 |
1102636800000 | 136.95 |
1102896000000 | 138.71 |
1102982400000 | 139.05 |
1103068800000 | 139.94 |
1103155200000 | 138.77 |
1103241600000 | 136.82 |
1103500800000 | 139.07 |
1103587200000 | 138.95 |
1103673600000 | 140.24 |
1103760000000 | 141.93 |
1103846400000 | 142.29 |
1104105600000 | 142.85 |
1104192000000 | 143.03 |
1104278400000 | 142.58 |
1104364800000 | 143.03 |
1104451200000 | 142.76 |
1104710400000 | 142.43 |
1104796800000 | 140.94 |
1104883200000 | 139.55 |
1104969600000 | 139.71 |
1105056000000 | 139.03 |
1105315200000 | 139.67 |
1105401600000 | 139.04 |
1105488000000 | 139.26 |
1105574400000 | 138.87 |
1105660800000 | 138.33 |
1105920000000 | 139.12 |
1106006400000 | 138.39 |
1106092800000 | 138.34 |
1106179200000 | 136.37 |
1106265600000 | 136.81 |
1106524800000 | 137.08 |
1106611200000 | 137.08 |
1106697600000 | 137.99 |
1106784000000 | 138.64 |
1106870400000 | 137.76 |
1107129600000 | 139.42 |
1107216000000 | 140.43 |
1107302400000 | 141.4 |
1107388800000 | 139.98 |
1107475200000 | 141.28 |
1107734400000 | 140.87 |
1107820800000 | 140.4 |
1107907200000 | 140.23 |
1107993600000 | 141.42 |
1108080000000 | 143.22 |
1108339200000 | 144.1 |
1108425600000 | 144.71 |
1108512000000 | 143.99 |
1108598400000 | 145.07 |
1108684800000 | 145.43 |
1108944000000 | 145.15 |
1109030400000 | 146.2 |
1109116800000 | 144.88 |
1109203200000 | 144.94 |
1109289600000 | 146.59 |
1109548800000 | 147.48 |
1109635200000 | 147.6 |
1109721600000 | 146.87 |
1109808000000 | 146.83 |
1109894400000 | 149.56 |
1110153600000 | 149.03 |
1110240000000 | 150.03 |
1110326400000 | 149.33 |
1110412800000 | 148.94 |
1110499200000 | 149.99 |
1110758400000 | 149.12 |
1110844800000 | 149.18 |
1110931200000 | 148.05 |
1111017600000 | 147.73 |
1111104000000 | 147.3 |
1111363200000 | 145.57 |
1111449600000 | 146.26 |
1111536000000 | 143.65 |
1111622400000 | 144.24 |
1112054400000 | 143.71 |
1112140800000 | 143.68 |
1112227200000 | 144.07 |
1112313600000 | 143.8 |
1112572800000 | 141.29 |
1112659200000 | 142.48 |
1112745600000 | 143.16 |
1112832000000 | 144.39 |
1112918400000 | 144.04 |
1113177600000 | 145.03 |
1113264000000 | 143.3 |
1113350400000 | 144.06 |
1113436800000 | 142.61 |
1113523200000 | 141.06 |
1113782400000 | 138.82 |
1113868800000 | 139.9 |
1113955200000 | 139.57 |
1114041600000 | 140.24 |
1114128000000 | 141.24 |
1114387200000 | 140.64 |
1114473600000 | 140.17 |
1114560000000 | 138.31 |
1114646400000 | 137.3 |
1114732800000 | 137.39 |
1114992000000 | 137.9 |
1115078400000 | 139.06 |
1115164800000 | 140.65 |
1115251200000 | 141.52 |
1115337600000 | 141.31 |
1115596800000 | 140.87 |
1115683200000 | 140.42 |
1115769600000 | 139.09 |
1115856000000 | 139.21 |
1115942400000 | 138.92 |
1116201600000 | 138.43 |
1116288000000 | 138.45 |
1116374400000 | 141.17 |
1116460800000 | 141.89 |
1116547200000 | 140.89 |
1116806400000 | 142.17 |
1116892800000 | 141.99 |
1116979200000 | 141.9 |
1117065600000 | 142.36 |
1117152000000 | 142.73 |
1117411200000 | 142.6 |
1117497600000 | 140.42 |
1117584000000 | 142.01 |
1117670400000 | 142.54 |
1117756800000 | 141.82 |
1118016000000 | 141.22 |
1118102400000 | 143.01 |
1118188800000 | 143.36 |
1118275200000 | 141.76 |
1118361600000 | 141.9 |
1118620800000 | 141.48 |
1118707200000 | 141.59 |
1118793600000 | 141.66 |
1118880000000 | 142.37 |
1118966400000 | 144.62 |
1119225600000 | 142.96 |
1119312000000 | 143.81 |
1119398400000 | 144.19 |
1119484800000 | 143.73 |
1119571200000 | 142.7 |
1119830400000 | 142.21 |
1119916800000 | 142.69 |
1120003200000 | 143.17 |
1120089600000 | 143.52 |
1120176000000 | 143.32 |
1120435200000 | 142.83 |
1120521600000 | 142.52 |
1120608000000 | 143.32 |
1120694400000 | 141.05 |
1120780800000 | 143.12 |
1121040000000 | 146.06 |
1121126400000 | 147.23 |
1121212800000 | 146.89 |
1121299200000 | 147.84 |
1121385600000 | 147.21 |
1121644800000 | 147.25 |
1121731200000 | 148.06 |
1121817600000 | 148.3 |
1121904000000 | 149.4 |
1121990400000 | 148.79 |
1122249600000 | 147.82 |
1122336000000 | 147.46 |
1122422400000 | 147.91 |
1122508800000 | 149.17 |
1122595200000 | 149.37 |
1122854400000 | 150.13 |
1122940800000 | 151.14 |
1123027200000 | 152.26 |
1123113600000 | 151.63 |
1123200000000 | 150.11 |
1123459200000 | 150.73 |
1123545600000 | 151.88 |
1123632000000 | 154.2 |
1123718400000 | 153.93 |
1123804800000 | 152.83 |
1124064000000 | 151.66 |
1124150400000 | 150.6 |
1124236800000 | 149.86 |
1124323200000 | 147.82 |
1124409600000 | 149 |
1124668800000 | 150.31 |
1124755200000 | 148.82 |
1124841600000 | 148.98 |
1124928000000 | 147.81 |
1125014400000 | 146.95 |
1125273600000 | 146.77 |
1125360000000 | 145.61 |
1125446400000 | 148.3 |
1125532800000 | 150.98 |
1125619200000 | 151.58 |
1125878400000 | 152.95 |
1125964800000 | 154.35 |
1126051200000 | 154.78 |
1126137600000 | 154.28 |
1126224000000 | 155.21 |
1126483200000 | 153.5 |
1126569600000 | 152.37 |
1126656000000 | 153.06 |
1126742400000 | 152.01 |
1126828800000 | 153.27 |
1127088000000 | 152.11 |
1127174400000 | 153.48 |
1127260800000 | 151.87 |
1127347200000 | 150.15 |
1127433600000 | 149.97 |
1127692800000 | 152.82 |
1127779200000 | 151.84 |
1127865600000 | 153.89 |
1127952000000 | 153.27 |
1128038400000 | 154.8 |
1128297600000 | 154.03 |
1128384000000 | 155.31 |
1128470400000 | 153.3 |
1128556800000 | 153.45 |
1128643200000 | 152.96 |
1128902400000 | 152.45 |
1128988800000 | 152.23 |
1129075200000 | 151.52 |
1129161600000 | 149.02 |
1129248000000 | 151.37 |
1129507200000 | 151.32 |
1129593600000 | 149.3 |
1129680000000 | 147.34 |
1129766400000 | 147.54 |
1129852800000 | 147.08 |
1130112000000 | 148.58 |
1130198400000 | 149.24 |
1130284800000 | 149.65 |
1130371200000 | 148.07 |
1130457600000 | 147.67 |
1130716800000 | 149.75 |
1130803200000 | 150.32 |
1130889600000 | 151.77 |
1130976000000 | 152.94 |
1131062400000 | 150.11 |
1131321600000 | 150.29 |
1131408000000 | 149.74 |
1131494400000 | 149.54 |
1131580800000 | 149.87 |
1131667200000 | 151.4 |
1131926400000 | 151.72 |
1132012800000 | 151.63 |
1132099200000 | 150.65 |
1132185600000 | 152.29 |
1132272000000 | 153.12 |
1132531200000 | 154.48 |
1132617600000 | 154.27 |
1132704000000 | 155.95 |
1132790400000 | 155.34 |
1132876800000 | 154.99 |
1133136000000 | 155.42 |
1133222400000 | 155.5 |
1133308800000 | 155.33 |
1133395200000 | 156.84 |
1133481600000 | 157.42 |
1133740800000 | 157.69 |
1133827200000 | 158.72 |
1133913600000 | 157.42 |
1134000000000 | 159.25 |
1134086400000 | 158.99 |
1134345600000 | 161 |
1134432000000 | 161.2 |
1134518400000 | 162.32 |
1134604800000 | 161.27 |
1134691200000 | 163.43 |
1134950400000 | 163.17 |
1135036800000 | 161.68 |
1135123200000 | 162.1 |
1135209600000 | 162.72 |
1135296000000 | 163.19 |
1135641600000 | 163.66 |
1135728000000 | 164.13 |
1135814400000 | 163.59 |
1135900800000 | 161.51 |
1136160000000 | 162.63 |
1136246400000 | 165.46 |
1136332800000 | 168.54 |
1136419200000 | 168.42 |
1136505600000 | 169.88 |
1136764800000 | 169.25 |
1136851200000 | 167.78 |
1136937600000 | 169.25 |
1137024000000 | 169.17 |
1137110400000 | 167.91 |
1137369600000 | 169.15 |
1137456000000 | 167.01 |
1137542400000 | 165.66 |
1137628800000 | 167.31 |
1137715200000 | 165.12 |
1137974400000 | 167.43 |
1138060800000 | 167.32 |
1138147200000 | 169.74 |
1138233600000 | 172.69 |
1138320000000 | 173.59 |
1138579200000 | 172.76 |
1138665600000 | 174.31 |
1138752000000 | 175.6 |
1138838400000 | 173.14 |
1138924800000 | 172.08 |
1139184000000 | 171.88 |
1139270400000 | 171.33 |
1139356800000 | 170.7 |
1139443200000 | 173.16 |
1139529600000 | 171.14 |
1139788800000 | 172.81 |
1139875200000 | 172.69 |
1139961600000 | 173 |
1140048000000 | 173.88 |
1140134400000 | 174.89 |
1140393600000 | 175.42 |
1140480000000 | 175.21 |
1140566400000 | 176.65 |
1140652800000 | 177.12 |
1140739200000 | 176.74 |
1140998400000 | 177.6 |
1141084800000 | 175.56 |
1141171200000 | 177.02 |
1141257600000 | 175.84 |
1141344000000 | 174.72 |
1141603200000 | 174.86 |
1141689600000 | 172.32 |
1141776000000 | 171.57 |
1141862400000 | 173.45 |
1141948800000 | 174.59 |
1142208000000 | 176.77 |
1142294400000 | 178.71 |
1142380800000 | 179.76 |
1142467200000 | 181.44 |
1142553600000 | 181.64 |
1142812800000 | 182.31 |
1142899200000 | 181.16 |
1142985600000 | 181.48 |
1143072000000 | 180.13 |
1143158400000 | 181.36 |
1143417600000 | 180.04 |
1143504000000 | 180.23 |
1143590400000 | 179.62 |
1143676800000 | 184.22 |
1143763200000 | 183.1 |
1144022400000 | 184.56 |
1144108800000 | 185.45 |
1144195200000 | 185.92 |
1144281600000 | 185.44 |
1144368000000 | 182.06 |
1144627200000 | 182.68 |
1144713600000 | 180.66 |
1144800000000 | 179.98 |
1144886400000 | 179.8 |
1145318400000 | 182.38 |
1145404800000 | 185.75 |
1145491200000 | 187.48 |
1145577600000 | 189.64 |
1145836800000 | 188.83 |
1145923200000 | 189.36 |
1146009600000 | 190.78 |
1146096000000 | 191.19 |
1146182400000 | 190.09 |
1146441600000 | 190.42 |
1146528000000 | 191.74 |
1146614400000 | 189.18 |
1146700800000 | 191.77 |
1146787200000 | 194.92 |
1147046400000 | 194.9 |
1147132800000 | 195.84 |
1147219200000 | 195.39 |
1147305600000 | 194.82 |
1147392000000 | 190.92 |
1147651200000 | 187.74 |
1147737600000 | 188.33 |
1147824000000 | 181.08 |
1147910400000 | 181.51 |
1147996800000 | 181.22 |
1148256000000 | 178.04 |
1148342400000 | 182.98 |
1148428800000 | 179.04 |
1148515200000 | 181.94 |
1148601600000 | 184.36 |
1148860800000 | 183.97 |
1148947200000 | 181.31 |
1149033600000 | 182.67 |
1149120000000 | 182.91 |
1149206400000 | 184.03 |
1149465600000 | 182.66 |
1149552000000 | 176.57 |
1149638400000 | 177.25 |
1149724800000 | 170.04 |
1149811200000 | 172.82 |
1150070400000 | 169.82 |
1150156800000 | 165.7 |
1150243200000 | 167.07 |
1150329600000 | 171.67 |
1150416000000 | 170.67 |
1150675200000 | 171.54 |
1150761600000 | 172.89 |
1150848000000 | 174.31 |
1150934400000 | 174.47 |
1151020800000 | 173.96 |
1151280000000 | 173.8 |
1151366400000 | 172.98 |
1151452800000 | 171.73 |
1151539200000 | 175.56 |
1151625600000 | 182.62 |
1151884800000 | 183.69 |
1151971200000 | 184.18 |
1152057600000 | 180.67 |
1152144000000 | 182.88 |
1152230400000 | 183.4 |
1152489600000 | 183.06 |
1152576000000 | 180.9 |
1152662400000 | 180.7 |
1152748800000 | 177.33 |
1152835200000 | 173.56 |
1153094400000 | 171.28 |
1153180800000 | 170.43 |
1153267200000 | 176.04 |
1153353600000 | 177.67 |
1153440000000 | 176.3 |
1153699200000 | 179.2 |
1153785600000 | 179.21 |
1153872000000 | 179.51 |
1153958400000 | 183.44 |
1154044800000 | 185.55 |
1154304000000 | 184.74 |
1154390400000 | 182.18 |
1154476800000 | 185.72 |
1154563200000 | 184.14 |
1154649600000 | 188.45 |
1154908800000 | 184.85 |
1154995200000 | 185.12 |
1155081600000 | 187.99 |
1155168000000 | 185.33 |
1155254400000 | 185.82 |
1155513600000 | 187.74 |
1155600000000 | 190.87 |
1155686400000 | 193.04 |
1155772800000 | 193.92 |
1155859200000 | 192.79 |
1156118400000 | 193.52 |
1156204800000 | 192.71 |
1156291200000 | 190.85 |
1156377600000 | 191.83 |
1156464000000 | 191.34 |
1156723200000 | 193.42 |
1156809600000 | 192.89 |
1156896000000 | 194.74 |
1156982400000 | 193.8 |
1157068800000 | 194.34 |
1157328000000 | 196.63 |
1157414400000 | 194.77 |
1157500800000 | 191.81 |
1157587200000 | 189.2 |
1157673600000 | 188.89 |
1157932800000 | 188.64 |
1158019200000 | 191.17 |
1158105600000 | 191.87 |
1158192000000 | 192.86 |
1158278400000 | 192.23 |
1158537600000 | 192.63 |
1158624000000 | 191.39 |
1158710400000 | 194.04 |
1158796800000 | 195.17 |
1158883200000 | 194.12 |
1159142400000 | 193.23 |
1159228800000 | 195.5 |
1159315200000 | 198.03 |
1159401600000 | 197.83 |
1159488000000 | 197.45 |
1159747200000 | 198.38 |
1159833600000 | 197.6 |
1159920000000 | 198.38 |
1160006400000 | 199.67 |
1160092800000 | 198.45 |
1160352000000 | 198.99 |
1160438400000 | 199.09 |
1160524800000 | 199.36 |
1160611200000 | 201.15 |
1160697600000 | 200.42 |
1160956800000 | 201.01 |
1161043200000 | 198.61 |
1161129600000 | 200.31 |
1161216000000 | 201.92 |
1161302400000 | 202.63 |
1161561600000 | 203.06 |
1161648000000 | 202.87 |
1161734400000 | 203.86 |
1161820800000 | 205.3 |
1161907200000 | 205.26 |
1162166400000 | 204.45 |
1162252800000 | 205.44 |
1162339200000 | 206.02 |
1162425600000 | 203.89 |
1162512000000 | 203.97 |
1162771200000 | 207.43 |
1162857600000 | 210.23 |
1162944000000 | 210.18 |
1163030400000 | 210.66 |
1163116800000 | 211.58 |
1163376000000 | 211.57 |
1163462400000 | 211.47 |
1163548800000 | 212.42 |
1163635200000 | 212.4 |
1163721600000 | 211.14 |
1163980800000 | 211.74 |
1164067200000 | 212.05 |
1164153600000 | 214.07 |
1164240000000 | 213.82 |
1164326400000 | 214.06 |
1164585600000 | 210.88 |
1164672000000 | 210.87 |
1164758400000 | 213.48 |
1164844800000 | 213.21 |
1164931200000 | 212.05 |
1165190400000 | 213.04 |
1165276800000 | 215.35 |
1165363200000 | 215.1 |
1165449600000 | 215.36 |
1165536000000 | 215.56 |
1165795200000 | 215.48 |
1165881600000 | 216.28 |
1165968000000 | 217.87 |
1166054400000 | 218.58 |
1166140800000 | 218.1 |
1166400000000 | 217.61 |
1166486400000 | 217.77 |
1166572800000 | 219.18 |
1166659200000 | 218.42 |
1166745600000 | 216.35 |
1167177600000 | 218.97 |
1167264000000 | 219.18 |
1167350400000 | 219.69 |
1167696000000 | 224.1 |
1167782400000 | 222.77 |
1167868800000 | 219.98 |
1167955200000 | 216.12 |
1168214400000 | 216.22 |
1168300800000 | 216.39 |
1168387200000 | 213.58 |
1168473600000 | 216.38 |
1168560000000 | 217.2 |
1168819200000 | 218.19 |
1168905600000 | 217.17 |
1168992000000 | 216.87 |
1169078400000 | 216.46 |
1169164800000 | 217.94 |
1169424000000 | 216.45 |
1169510400000 | 217.64 |
1169596800000 | 218.88 |
1169683200000 | 218.33 |
1169769600000 | 215.68 |
1170028800000 | 217.73 |
1170115200000 | 219.52 |
1170201600000 | 219.62 |
1170288000000 | 222 |
1170374400000 | 221.92 |
1170633600000 | 220.69 |
1170720000000 | 221.39 |
1170806400000 | 223.47 |
1170892800000 | 222.57 |
1170979200000 | 223.37 |
1171238400000 | 220.83 |
1171324800000 | 223 |
1171411200000 | 226.42 |
1171497600000 | 226.13 |
1171584000000 | 225.39 |
1171843200000 | 226.9 |
1171929600000 | 226.36 |
1172016000000 | 225.3 |
1172102400000 | 225.8 |
1172188800000 | 227.01 |
1172448000000 | 228.19 |
1172534400000 | 223.35 |
1172620800000 | 219.47 |
1172707200000 | 215.68 |
1172793600000 | 215.34 |
1173052800000 | 212.2 |
1173139200000 | 213.75 |
1173225600000 | 215.65 |
1173312000000 | 218.31 |
1173398400000 | 218.67 |
1173657600000 | 219.23 |
1173744000000 | 216.79 |
1173830400000 | 211.35 |
1173916800000 | 216.08 |
1174003200000 | 216.59 |
1174262400000 | 220.55 |
1174348800000 | 222.04 |
1174435200000 | 222.33 |
1174521600000 | 227.63 |
1174608000000 | 228.1 |
1174867200000 | 226.44 |
1174953600000 | 227.42 |
1175040000000 | 226.66 |
1175126400000 | 228.74 |
1175212800000 | 228.48 |
1175472000000 | 230.11 |
1175558400000 | 232.53 |
1175644800000 | 233.48 |
1175731200000 | 235.48 |
1176163200000 | 237.72 |
1176249600000 | 237.08 |
1176336000000 | 237.41 |
1176422400000 | 239.56 |
1176681600000 | 243.78 |
1176768000000 | 244.43 |
1176854400000 | 243.63 |
1176940800000 | 243.16 |
1177027200000 | 247.18 |
1177286400000 | 245.85 |
1177372800000 | 244.84 |
1177459200000 | 247.53 |
1177545600000 | 247.25 |
1177632000000 | 247.35 |
1177891200000 | 247.58 |
1177977600000 | 246.67 |
1178064000000 | 247.7 |
1178150400000 | 248.31 |
1178236800000 | 250.45 |
1178496000000 | 250.85 |
1178582400000 | 246.92 |
1178668800000 | 247.71 |
1178755200000 | 245.75 |
1178841600000 | 248.07 |
1179100800000 | 247.65 |
1179187200000 | 250.29 |
1179273600000 | 248.76 |
1179360000000 | 248.2 |
1179446400000 | 251.29 |
1179705600000 | 251 |
1179792000000 | 251.91 |
1179878400000 | 253.74 |
1179964800000 | 250.61 |
1180051200000 | 251.88 |
1180310400000 | 252.37 |
1180396800000 | 253.35 |
1180483200000 | 251.41 |
1180569600000 | 254.65 |
1180656000000 | 256.9 |
1180915200000 | 257.48 |
1181001600000 | 256.43 |
1181088000000 | 251.08 |
1181174400000 | 247.95 |
1181260800000 | 245.9 |
1181520000000 | 248.58 |
1181606400000 | 246.53 |
1181692800000 | 247.06 |
1181779200000 | 252.32 |
1181865600000 | 257.17 |
1182124800000 | 257.29 |
1182211200000 | 257.27 |
1182297600000 | 258.6 |
1182384000000 | 255.52 |
1182470400000 | 255.66 |
1182729600000 | 255.6 |
1182816000000 | 253.42 |
1182902400000 | 251.11 |
1182988800000 | 254.88 |
1183075200000 | 257.84 |
1183334400000 | 259.24 |
1183420800000 | 261.15 |
1183507200000 | 262.16 |
1183593600000 | 259.79 |
1183680000000 | 262.59 |
1183939200000 | 263.02 |
1184025600000 | 261.55 |
1184112000000 | 260.86 |
1184198400000 | 265.16 |
1184284800000 | 266.42 |
1184544000000 | 267.14 |
1184630400000 | 266.05 |
1184716800000 | 262.29 |
1184803200000 | 265.54 |
1184889600000 | 261.32 |
1185148800000 | 263.25 |
1185235200000 | 259.2 |
1185321600000 | 253.42 |
1185408000000 | 247.13 |
1185494400000 | 244.4 |
1185753600000 | 244.91 |
1185840000000 | 249.33 |
1185926400000 | 244.64 |
1186012800000 | 246.21 |
1186099200000 | 244.49 |
1186358400000 | 243.41 |
1186444800000 | 245.93 |
1186531200000 | 251.74 |
1186617600000 | 244.78 |
1186704000000 | 237.9 |
1186963200000 | 241.43 |
1187049600000 | 237.53 |
1187136000000 | 234.89 |
1187222400000 | 226.16 |
1187308800000 | 232.96 |
1187568000000 | 233.29 |
1187654400000 | 233.92 |
1187740800000 | 237.49 |
1187827200000 | 238.97 |
1187913600000 | 240.56 |
1188172800000 | 240.46 |
1188259200000 | 236.43 |
1188345600000 | 237.34 |
1188432000000 | 239.91 |
1188518400000 | 242.91 |
1188777600000 | 243.01 |
1188864000000 | 244.54 |
1188950400000 | 241.1 |
1189036800000 | 242.89 |
1189123200000 | 238.16 |
1189382400000 | 236.64 |
1189468800000 | 240.71 |
1189555200000 | 242.14 |
1189641600000 | 243.86 |
1189728000000 | 241.94 |
1189987200000 | 239.61 |
1190073600000 | 244.2 |
1190160000000 | 253.08 |
1190246400000 | 254.29 |
1190332800000 | 255.66 |
1190592000000 | 254.94 |
1190678400000 | 253.7 |
1190764800000 | 255.81 |
1190851200000 | 258.35 |
1190937600000 | 259.11 |
1191196800000 | 261.04 |
1191283200000 | 260.45 |
1191369600000 | 259.91 |
1191456000000 | 259.91 |
1191542400000 | 262.16 |
1191801600000 | 259.57 |
1191888000000 | 260.4 |
1191974400000 | 262.04 |
1192060800000 | 264.54 |
1192147200000 | 263.14 |
1192406400000 | 261.57 |
1192492800000 | 259.5 |
1192579200000 | 261.79 |
1192665600000 | 261.99 |
1192752000000 | 260.44 |
1193011200000 | 254.93 |
1193097600000 | 258.67 |
1193184000000 | 257.11 |
1193270400000 | 261.36 |
1193356800000 | 263.61 |
1193616000000 | 265.68 |
1193702400000 | 265.13 |
1193788800000 | 267.12 |
1193875200000 | 262.59 |
1193961600000 | 262.71 |
1194220800000 | 261.33 |
1194307200000 | 263.83 |
1194393600000 | 266.01 |
1194480000000 | 264.81 |
1194566400000 | 261.19 |
1194825600000 | 258.6 |
1194912000000 | 258.8 |
1194998400000 | 261.93 |
1195084800000 | 258.15 |
1195171200000 | 256.27 |
1195430400000 | 252.51 |
1195516800000 | 257.72 |
1195603200000 | 252.83 |
1195689600000 | 254.14 |
1195776000000 | 256.89 |
1196035200000 | 256.38 |
1196121600000 | 255.89 |
1196208000000 | 259.99 |
1196294400000 | 262.01 |
1196380800000 | 263.34 |
1196640000000 | 261.25 |
1196726400000 | 260.57 |
1196812800000 | 263.67 |
1196899200000 | 263.99 |
1196985600000 | 266.71 |
1197244800000 | 269.24 |
1197331200000 | 267.72 |
1197417600000 | 268.27 |
1197504000000 | 260.98 |
1197590400000 | 258.94 |
1197849600000 | 253.26 |
1197936000000 | 253.41 |
1198022400000 | 252.84 |
1198108800000 | 253.28 |
1198195200000 | 258.35 |
1198454400000 | 259.32 |
1198713600000 | 262.94 |
1198800000000 | 265.84 |
1199059200000 | 264.16 |
1199232000000 | 262.19 |
1199318400000 | 262.12 |
1199404800000 | 258.53 |
1199664000000 | 256.89 |
1199750400000 | 257.15 |
1199836800000 | 253.26 |
1199923200000 | 252.43 |
1200009600000 | 253.2 |
1200268800000 | 255.98 |
1200355200000 | 249.63 |
1200441600000 | 243.56 |
1200528000000 | 241.59 |
1200614400000 | 235.75 |
1200873600000 | 215.97 |
1200960000000 | 220.79 |
1201046400000 | 209.9 |
1201132800000 | 226.84 |
1201219200000 | 225.16 |
1201478400000 | 225.84 |
1201564800000 | 228.98 |
1201651200000 | 228.59 |
1201737600000 | 228.89 |
1201824000000 | 234.17 |
1202083200000 | 234.35 |
1202169600000 | 221.96 |
1202256000000 | 225.04 |
1202342400000 | 218.44 |
1202428800000 | 218.78 |
1202688000000 | 217.35 |
1202774400000 | 226.69 |
1202860800000 | 226.82 |
1202947200000 | 227.28 |
1203033600000 | 223.74 |
1203292800000 | 228.11 |
1203379200000 | 230.74 |
1203465600000 | 226.13 |
1203552000000 | 229.4 |
1203638400000 | 227.33 |
1203897600000 | 231.27 |
1203984000000 | 235.74 |
1204070400000 | 239.36 |
1204156800000 | 235.92 |
1204243200000 | 231.98 |
1204502400000 | 228.82 |
1204588800000 | 224.96 |
1204675200000 | 230.51 |
1204761600000 | 227.92 |
1204848000000 | 225.29 |
1205107200000 | 223.28 |
1205193600000 | 226.15 |
1205280000000 | 231.83 |
1205366400000 | 230.25 |
1205452800000 | 228.56 |
1205712000000 | 220.7 |
1205798400000 | 229.08 |
1205884800000 | 225.61 |
1205971200000 | 221.9 |
1206403200000 | 232.4 |
1206489600000 | 233.89 |
1206576000000 | 237.26 |
1206662400000 | 235.85 |
1206921600000 | 236.11 |
1207008000000 | 240.72 |
1207094400000 | 243.38 |
1207180800000 | 241.87 |
1207267200000 | 244.37 |
1207526400000 | 245.69 |
1207612800000 | 244.15 |
1207699200000 | 242.84 |
1207785600000 | 241.91 |
1207872000000 | 239.02 |
1208131200000 | 237.63 |
1208217600000 | 238.32 |
1208304000000 | 245.06 |
1208390400000 | 242.57 |
1208476800000 | 245.98 |
1208736000000 | 246.22 |
1208822400000 | 244.68 |
1208908800000 | 245.44 |
1208995200000 | 242.72 |
1209081600000 | 244.51 |
1209340800000 | 245.89 |
1209427200000 | 243.98 |
1209513600000 | 245.87 |
1209600000000 | 244 |
1209686400000 | 247.11 |
1209945600000 | 247.96 |
1210032000000 | 247.01 |
1210118400000 | 246.58 |
1210204800000 | 245.77 |
1210291200000 | 243.43 |
1210550400000 | 245.14 |
1210636800000 | 245.27 |
1210723200000 | 247.18 |
1210809600000 | 247.47 |
1210896000000 | 250.27 |
1211155200000 | 252.74 |
1211241600000 | 250.84 |
1211328000000 | 250.75 |
1211414400000 | 249.7 |
1211500800000 | 245.94 |
1211760000000 | 245.96 |
1211846400000 | 244.27 |
1211932800000 | 245.54 |
1212019200000 | 245.03 |
1212105600000 | 247.02 |
1212364800000 | 243.13 |
1212451200000 | 242.91 |
1212537600000 | 240.44 |
1212624000000 | 240.89 |
1212710400000 | 238.04 |
1212969600000 | 237.59 |
1213056000000 | 232.33 |
1213142400000 | 228.66 |
1213228800000 | 229.09 |
1213315200000 | 229.36 |
1213574400000 | 229.79 |
1213660800000 | 231.92 |
1213747200000 | 228.09 |
1213833600000 | 225.92 |
1213920000000 | 223.91 |
1214179200000 | 221.44 |
1214265600000 | 221.46 |
1214352000000 | 224.92 |
1214438400000 | 220.55 |
1214524800000 | 219.61 |
1214784000000 | 219.89 |
1214870400000 | 215.43 |
1214956800000 | 215.83 |
1215043200000 | 216.25 |
1215129600000 | 213.15 |
1215388800000 | 216.83 |
1215475200000 | 213.26 |
1215561600000 | 217.67 |
1215648000000 | 214.35 |
1215734400000 | 210.3 |
1215993600000 | 211.86 |
1216080000000 | 207.46 |
1216166400000 | 207.35 |
1216252800000 | 214.87 |
1216339200000 | 218.81 |
1216598400000 | 220.13 |
1216684800000 | 220.25 |
1216771200000 | 222.36 |
1216857600000 | 218.24 |
1216944000000 | 218.29 |
1217203200000 | 216.72 |
1217289600000 | 215.07 |
1217376000000 | 217.26 |
1217462400000 | 218.41 |
1217548800000 | 214.4 |
1217808000000 | 213.56 |
1217894400000 | 217.89 |
1217980800000 | 219.55 |
1218067200000 | 218.48 |
1218153600000 | 214.84 |
1218412800000 | 217.03 |
1218499200000 | 215.01 |
1218585600000 | 208.9199 |
1218672000000 | 209.89 |
1218758400000 | 207.82 |
1219017600000 | 207.72 |
1219104000000 | 202.03 |
1219190400000 | 203.65 |
1219276800000 | 203.29 |
1219363200000 | 206.71 |
1219622400000 | 204.11 |
1219708800000 | 203.34 |
1219795200000 | 203.84 |
1219881600000 | 207.61 |
1219968000000 | 207.57 |
1220227200000 | 205.71 |
1220313600000 | 208.4 |
1220400000000 | 204.43 |
1220486400000 | 197.55 |
1220572800000 | 190.37 |
1220832000000 | 195.38 |
1220918400000 | 192.6399 |
1221004800000 | 189.99 |
1221091200000 | 186.73 |
1221177600000 | 193.18 |
1221436800000 | 185.97 |
1221523200000 | 180.8899 |
1221609600000 | 177.1699 |
1221696000000 | 177.47 |
1221782400000 | 194.4 |
1222041600000 | 193.4 |
1222128000000 | 191.83 |
1222214400000 | 190.27 |
1222300800000 | 194.8 |
1222387200000 | 190.4199 |
1222646400000 | 179.31 |
1222732800000 | 177.11 |
1222819200000 | 177.74 |
1222905600000 | 171.48 |
1222992000000 | 177.13 |
1223251200000 | 159.96 |
1223337600000 | 161.31 |
1223424000000 | 151.94 |
1223510400000 | 148.54 |
1223596800000 | 136.4199 |
1223856000000 | 151.91 |
1223942400000 | 155.69 |
1224028800000 | 144.4199 |
1224115200000 | 134.29 |
1224201600000 | 139.12 |
1224460800000 | 141.36 |
1224547200000 | 139.6 |
1224633600000 | 129.16 |
1224720000000 | 128.36 |
1224806400000 | 120.78 |
1225065600000 | 118.39 |
1225152000000 | 125.75 |
1225238400000 | 133.86 |
1225324800000 | 135.01 |
1225411200000 | 136.27 |
1225670400000 | 137.87 |
1225756800000 | 147.83 |
1225843200000 | 146.41 |
1225929600000 | 133.71 |
1226016000000 | 136.81 |
1226275200000 | 138.49 |
1226361600000 | 128.54 |
1226448000000 | 124.14 |
1226534400000 | 125.6 |
1226620800000 | 128.13 |
1226880000000 | 122.88 |
1226966400000 | 124.25 |
1227052800000 | 118.79 |
1227139200000 | 113.25 |
1227225600000 | 110.82 |
1227484800000 | 124.65 |
1227571200000 | 126.34 |
1227657600000 | 125.03 |
1227744000000 | 128.49 |
1227830400000 | 126.67 |
1228089600000 | 118.07 |
1228176000000 | 122.61 |
1228262400000 | 122.73 |
1228348800000 | 123.48 |
1228435200000 | 116.42 |
1228694400000 | 129.73 |
1228780800000 | 131.1 |
1228867200000 | 133.45 |
1228953600000 | 135.87 |
1229040000000 | 133.34 |
1229299200000 | 135.77 |
1229385600000 | 139.11 |
1229472000000 | 143.7 |
1229558400000 | 145.44 |
1229644800000 | 138.54 |
1229904000000 | 135.72 |
1229990400000 | 135.4199 |
1230076800000 | 135.53 |
1230508800000 | 138.58 |
1230595200000 | 141.12 |
1230681600000 | 138.46 |
1230854400000 | 144.45 |
1231113600000 | 143.06 |
1231200000000 | 141.85 |
1231286400000 | 142.31 |
1231372800000 | 141.61 |
1231459200000 | 137.94 |
1231718400000 | 134.38 |
1231804800000 | 130.4199 |
1231891200000 | 123.64 |
1231977600000 | 120.69 |
1232064000000 | 123.88 |
1232323200000 | 120.99 |
1232409600000 | 115.59 |
1232496000000 | 114.92 |
1232582400000 | 114.26 |
1232668800000 | 111.67 |
1232928000000 | 120.04 |
1233014400000 | 120.91 |
1233100800000 | 127.21 |
1233187200000 | 123.33 |
1233273600000 | 119.24 |
1233532800000 | 116.8 |
1233619200000 | 120.44 |
1233705600000 | 122.69 |
1233792000000 | 122.03 |
1233878400000 | 125.38 |
1234137600000 | 127.99 |
1234224000000 | 123.28 |
1234310400000 | 121.33 |
1234396800000 | 117.43 |
1234483200000 | 119.21 |
1234742400000 | 116.25 |
1234828800000 | 110.33 |
1234915200000 | 109.83 |
1235001600000 | 111.24 |
1235088000000 | 105.03 |
1235347200000 | 104.5699 |
1235433600000 | 103.75 |
1235520000000 | 102.9 |
1235606400000 | 106.14 |
1235692800000 | 103.04 |
1235952000000 | 96.9599 |
1236038400000 | 95.49 |
1236124800000 | 100.04 |
1236211200000 | 94.73 |
1236297600000 | 94.01 |
1236556800000 | 93.76 |
1236643200000 | 100.6 |
1236729600000 | 101.66 |
1236816000000 | 103.62 |
1236902400000 | 104.5699 |
1237161600000 | 108.81 |
1237248000000 | 107.73 |
1237334400000 | 108.81 |
1237420800000 | 115.8 |
1237507200000 | 114.77 |
1237766400000 | 118.54 |
1237852800000 | 118.02 |
1237939200000 | 119.56 |
1238025600000 | 120.18 |
1238112000000 | 116.16 |
1238371200000 | 108.75 |
1238457600000 | 112.97 |
1238544000000 | 114 |
1238630400000 | 123.12 |
1238716800000 | 122 |
1238976000000 | 120.69 |
1239062400000 | 118.64 |
1239148800000 | 119.32 |
1239235200000 | 123.08 |
1239667200000 | 125.41 |
1239753600000 | 123.21 |
1239840000000 | 125.52 |
1239926400000 | 126.54 |
1240185600000 | 119.98 |
1240272000000 | 120.9 |
1240358400000 | 124 |
1240444800000 | 123.07 |
1240531200000 | 128.41 |
1240790400000 | 126.96 |
1240876800000 | 124.62 |
1240963200000 | 130.18 |
1241049600000 | 132.77 |
1241136000000 | 132.79 |
1241395200000 | 137.43 |
1241481600000 | 136.4199 |
1241568000000 | 137.59 |
1241654400000 | 137.44 |
1241740800000 | 141.83 |
1242000000000 | 141.62 |
1242086400000 | 141.53 |
1242172800000 | 136.72 |
1242259200000 | 136.82 |
1242345600000 | 137.76 |
1242604800000 | 140.56 |
1242691200000 | 144.52 |
1242777600000 | 147.63 |
1242864000000 | 144.04 |
1242950400000 | 146.78 |
1243209600000 | 147.23 |
1243296000000 | 148.36 |
1243382400000 | 148.6399 |
1243468800000 | 146.85 |
1243555200000 | 148.7 |
1243814400000 | 153.85 |
1243900800000 | 156 |
1243987200000 | 151.5 |
1244073600000 | 151.51 |
1244160000000 | 150.74 |
1244419200000 | 147.08 |
1244505600000 | 149.8 |
1244592000000 | 151.45 |
1244678400000 | 153.31 |
1244764800000 | 151.36 |
1245024000000 | 145.25 |
1245110400000 | 145.49 |
1245196800000 | 142.06 |
1245283200000 | 144.53 |
1245369600000 | 145.61 |
1245628800000 | 140.18 |
1245715200000 | 140.99 |
1245801600000 | 145.62 |
1245888000000 | 143.45 |
1245974400000 | 144.86 |
1246233600000 | 147.93 |
1246320000000 | 145.47 |
1246406400000 | 149.21 |
1246492800000 | 143.11 |
1246579200000 | 143.35 |
1246838400000 | 140.29 |
1246924800000 | 139.85 |
1247011200000 | 137.28 |
1247097600000 | 139.61 |
1247184000000 | 137.56 |
1247443200000 | 141.53 |
1247529600000 | 143.07 |
1247616000000 | 149.34 |
1247702400000 | 149.4199 |
1247788800000 | 150.1399 |
1248048000000 | 153.03 |
1248134400000 | 154.46 |
1248220800000 | 154.81 |
1248307200000 | 158.66 |
1248393600000 | 157.84 |
1248652800000 | 159.5 |
1248739200000 | 156.51 |
1248825600000 | 156.69 |
1248912000000 | 159.35 |
1248998400000 | 159.87 |
1249257600000 | 164.65 |
1249344000000 | 164.1 |
1249430400000 | 162.2 |
1249516800000 | 163.23 |
1249603200000 | 163.27 |
1249862400000 | 162.11 |
1249948800000 | 159.34 |
1250035200000 | 162.65 |
1250121600000 | 164.95 |
1250208000000 | 162.34 |
1250467200000 | 156.72 |
1250553600000 | 158.61 |
1250640000000 | 159.41 |
1250726400000 | 161.96 |
1250812800000 | 167.77 |
1251072000000 | 169.79 |
1251158400000 | 170.83 |
1251244800000 | 168.7 |
1251331200000 | 168.08 |
1251417600000 | 171.1 |
1251676800000 | 169.37 |
1251763200000 | 164.87 |
1251849600000 | 163.4 |
1251936000000 | 163.33 |
1252022400000 | 165.93 |
1252281600000 | 169.41 |
1252368000000 | 171.87 |
1252454400000 | 174.81 |
1252540800000 | 174.85 |
1252627200000 | 176.21 |
1252886400000 | 176.08 |
1252972800000 | 176.55 |
1253059200000 | 180.16 |
1253145600000 | 182 |
1253232000000 | 181.6699 |
1253491200000 | 179.7 |
1253577600000 | 182.24 |
1253664000000 | 182.23 |
1253750400000 | 177.97 |
1253836800000 | 177.15 |
1254096000000 | 180.22 |
1254182400000 | 178.61 |
1254268800000 | 178.81 |
1254355200000 | 174.56 |
1254441600000 | 171.65 |
1254700800000 | 173.23 |
1254787200000 | 179.66 |
1254873600000 | 178.29 |
1254960000000 | 181.57 |
1255046400000 | 181.49 |
1255305600000 | 184.4 |
1255392000000 | 182.72 |
1255478400000 | 188 |
1255564800000 | 187.52 |
1255651200000 | 184.54 |
1255910400000 | 188.47 |
1255996800000 | 187.1399 |
1256083200000 | 188.22 |
1256169600000 | 185.94 |
1256256000000 | 185.34 |
1256515200000 | 180.83 |
1256601600000 | 179.63 |
1256688000000 | 174.54 |
1256774400000 | 178.3899 |
1256860800000 | 172.46 |
1257120000000 | 174.52 |
1257206400000 | 170.12 |
1257292800000 | 175.1699 |
1257379200000 | 177.4199 |
1257465600000 | 177.1699 |
1257724800000 | 182.76 |
1257811200000 | 182.04 |
1257897600000 | 183.95 |
1257984000000 | 182.18 |
1258070400000 | 182.58 |
1258329600000 | 186.59 |
1258416000000 | 183.66 |
1258502400000 | 185.78 |
1258588800000 | 181.57 |
1258675200000 | 179.59 |
1258934400000 | 185.4 |
1259020800000 | 183.45 |
1259107200000 | 185.6699 |
1259193600000 | 178.7 |
1259280000000 | 180.68 |
1259539200000 | 178.82 |
1259625600000 | 184.31 |
1259712000000 | 183.84 |
1259798400000 | 183.82 |
1259884800000 | 183.23 |
1260144000000 | 181.96 |
1260230400000 | 178.15 |
1260316800000 | 176.15 |
1260403200000 | 177.7 |
1260489600000 | 177.43 |
1260748800000 | 179.38 |
1260835200000 | 178.66 |
1260921600000 | 181.56 |
1261008000000 | 176.9 |
1261094400000 | 174.74 |
1261353600000 | 178.23 |
1261440000000 | 178.46 |
1261526400000 | 180.27 |
1261612800000 | 180.6 |
1261958400000 | 182.36 |
1262044800000 | 183.1399 |
1262131200000 | 180.47 |
1262217600000 | 181.06 |
1262563200000 | 185.37 |
1262649600000 | 185.3 |
1262736000000 | 185.31 |
1262822400000 | 184.66 |
1262908800000 | 185.53 |
1263168000000 | 188.2 |
1263254400000 | 185.6 |
1263340800000 | 185.27 |
1263427200000 | 185.66 |
1263513600000 | 181.23 |
1263772800000 | 182.63 |
1263859200000 | 182.7 |
1263945600000 | 176.68 |
1264032000000 | 173.26 |
1264118400000 | 172.37 |
1264377600000 | 171.06 |
1264464000000 | 171.03 |
1264550400000 | 168.99 |
1264636800000 | 165.87 |
1264723200000 | 167.41 |
1264982400000 | 168.71 |
1265068800000 | 171.52 |
1265155200000 | 169.51 |
1265241600000 | 162.12 |
1265328000000 | 156.65 |
1265587200000 | 158.27 |
1265673600000 | 159.02 |
1265760000000 | 160.5 |
1265846400000 | 158.3899 |
1265932800000 | 157.85 |
1266192000000 | 158.26 |
1266278400000 | 161.63 |
1266364800000 | 163.6699 |
1266451200000 | 164.58 |
1266537600000 | 164.09 |
1266796800000 | 164.44 |
1266883200000 | 161.31 |
1266969600000 | 161.85 |
1267056000000 | 157.6399 |
1267142400000 | 161.73 |
1267401600000 | 162.3 |
1267488000000 | 164.77 |
1267574400000 | 167.87 |
1267660800000 | 166.6399 |
1267747200000 | 169.94 |
1268006400000 | 170.66 |
1268092800000 | 169.94 |
1268179200000 | 172.84 |
1268265600000 | 172.3899 |
1268352000000 | 173.73 |
1268611200000 | 170.84 |
1268697600000 | 174.03 |
1268784000000 | 175.52 |
1268870400000 | 172.72 |
1268956800000 | 170.9199 |
1269216000000 | 170.62 |
1269302400000 | 172.16 |
1269388800000 | 169.74 |
1269475200000 | 172.23 |
1269561600000 | 172.6 |
1269820800000 | 174.03 |
1269907200000 | 173 |
1269993600000 | 174.09 |
1270080000000 | 177.24 |
1270512000000 | 176.22 |
1270598400000 | 174.51 |
1270684800000 | 172.97 |
1270771200000 | 177.06 |
1271030400000 | 179.59 |
1271116800000 | 178.08 |
1271203200000 | 180.19 |
1271289600000 | 179.86 |
1271376000000 | 175.56 |
1271635200000 | 174.4199 |
1271721600000 | 177.2 |
1271808000000 | 174.62 |
1271894400000 | 170.37 |
1271980800000 | 172.51 |
1272240000000 | 173.82 |
1272326400000 | 167.8 |
1272412800000 | 163.37 |
1272499200000 | 166.78 |
1272585600000 | 166.9 |
1272844800000 | 165.81 |
1272931200000 | 158.23 |
1273017600000 | 154.21 |
1273104000000 | 149.4199 |
1273190400000 | 142.78 |
1273449600000 | 158.33 |
1273536000000 | 155.54 |
1273622400000 | 157.83 |
1273708800000 | 156.63 |
1273795200000 | 147.97 |
1274054400000 | 146.65 |
1274140800000 | 150.56 |
1274227200000 | 145.86 |
1274313600000 | 143.05 |
1274400000000 | 145.62 |
1274659200000 | 143.05 |
1274745600000 | 137.79 |
1274832000000 | 139.91 |
1274918400000 | 145.29 |
1275004800000 | 146 |
1275264000000 | 145.05 |
1275350400000 | 145.35 |
1275436800000 | 143.93 |
1275523200000 | 145.98 |
1275609600000 | 140.01 |
1275868800000 | 137.62 |
1275955200000 | 136.6699 |
1276041600000 | 140.49 |
1276128000000 | 143.72 |
1276214400000 | 144.93 |
1276473600000 | 149.6 |
1276560000000 | 151.86 |
1276646400000 | 152.06 |
1276732800000 | 152.85 |
1276819200000 | 153.75 |
1277078400000 | 155.3899 |
1277164800000 | 153.03 |
1277251200000 | 150.3 |
1277337600000 | 147.88 |
1277424000000 | 146.43 |
1277683200000 | 149.02 |
1277769600000 | 141.35 |
1277856000000 | 142.85 |
1277942400000 | 142.24 |
1278028800000 | 144.47 |
1278288000000 | 142.9 |
1278374400000 | 148.04 |
1278460800000 | 150.5 |
1278547200000 | 152.76 |
1278633600000 | 152.86 |
1278892800000 | 152.68 |
1278979200000 | 156.66 |
1279065600000 | 157.58 |
1279152000000 | 157.41 |
1279238400000 | 154.86 |
1279497600000 | 154.13 |
1279584000000 | 152.91 |
1279670400000 | 153.08 |
1279756800000 | 158.34 |
1279843200000 | 157.94 |
1280102400000 | 160.55 |
1280188800000 | 162.31 |
1280275200000 | 162.4199 |
1280361600000 | 161.8899 |
1280448000000 | 160.65 |
1280707200000 | 167.44 |
1280793600000 | 168.09 |
1280880000000 | 167.5 |
1280966400000 | 167.4 |
1281052800000 | 166.59 |
1281312000000 | 168.65 |
1281398400000 | 164.85 |
1281484800000 | 158.13 |
1281571200000 | 156.94 |
1281657600000 | 155.11 |
1281916800000 | 155.54 |
1282003200000 | 158.29 |
1282089600000 | 157.55 |
1282176000000 | 154.7 |
1282262400000 | 150.75 |
1282521600000 | 151.08 |
1282608000000 | 148.79 |
1282694400000 | 146.63 |
1282780800000 | 149.01 |
1282867200000 | 149.68 |
1283126400000 | 148.47 |
1283212800000 | 149.01 |
1283299200000 | 155.24 |
1283385600000 | 155.4199 |
1283472000000 | 157.49 |
1283731200000 | 158.26 |
1283817600000 | 154.91 |
1283904000000 | 156.53 |
1283990400000 | 158.09 |
1284076800000 | 157.86 |
1284336000000 | 161.06 |
1284422400000 | 162.37 |
1284508800000 | 162.12 |
1284595200000 | 162.6 |
1284681600000 | 160.31 |
1284940800000 | 163.4199 |
1285027200000 | 163.45 |
1285113600000 | 164.71 |
1285200000000 | 162.69 |
1285286400000 | 167.35 |
1285545600000 | 166.32 |
1285632000000 | 167.12 |
1285718400000 | 166.88 |
1285804800000 | 167.46 |
1285891200000 | 168.09 |
1286150400000 | 165.46 |
1286236800000 | 170.4 |
1286323200000 | 172.56 |
1286409600000 | 173.32 |
1286496000000 | 173.03 |
1286755200000 | 172.7 |
1286841600000 | 171.07 |
1286928000000 | 176.34 |
1287014400000 | 177.87 |
1287100800000 | 177.49 |
1287360000000 | 177.44 |
1287446400000 | 174.35 |
1287532800000 | 177.3899 |
1287619200000 | 179.69 |
1287705600000 | 178.29 |
1287964800000 | 179.27 |
1288051200000 | 176.81 |
1288137600000 | 173.93 |
1288224000000 | 176.27 |
1288310400000 | 176.1699 |
1288569600000 | 175.46 |
1288656000000 | 178.61 |
1288742400000 | 176.72 |
1288828800000 | 182.46 |
1288915200000 | 179.96 |
1289174400000 | 178.06 |
1289260800000 | 179.91 |
1289347200000 | 175.11 |
1289433600000 | 174.41 |
1289520000000 | 174.73 |
1289779200000 | 174.75 |
1289865600000 | 170.45 |
1289952000000 | 171.45 |
1290038400000 | 174.99 |
1290124800000 | 175.2 |
1290384000000 | 172.86 |
1290470400000 | 166.57 |
1290556800000 | 167.4 |
1290643200000 | 168.03 |
1290729600000 | 164.47 |
1290988800000 | 159.28 |
1291075200000 | 157.91 |
1291161600000 | 162.95 |
1291248000000 | 167.82 |
1291334400000 | 170.77 |
1291593600000 | 169.12 |
1291680000000 | 171.53 |
1291766400000 | 170.47 |
1291852800000 | 170.8 |
1291939200000 | 171.45 |
1292198400000 | 174.78 |
1292284800000 | 175.03 |
1292371200000 | 173.46 |
1292457600000 | 171.99 |
1292544000000 | 170.3899 |
1292803200000 | 171.04 |
1292889600000 | 173.75 |
1292976000000 | 173.15 |
1293062400000 | 172.5 |
1293148800000 | 173.05 |
1293408000000 | 171.59 |
1293494400000 | 171.49 |
1293580800000 | 172.53 |
1293667200000 | 172.69 |
1293753600000 | 173.91 |
1294012800000 | 175.73 |
1294099200000 | 175.08 |
1294185600000 | 172 |
1294272000000 | 170.4 |
1294358400000 | 168.6 |
1294617600000 | 165.83 |
1294704000000 | 168.03 |
1294790400000 | 173.97 |
1294876800000 | 179.27 |
1294963200000 | 180.02 |
1295222400000 | 178.58 |
1295308800000 | 181.83 |
1295395200000 | 181.55 |
1295481600000 | 180.05 |
1295568000000 | 184.88 |
1295827200000 | 186.43 |
1295913600000 | 185.01 |
1296000000000 | 186.51 |
1296086400000 | 188.43 |
1296172800000 | 185.35 |
1296432000000 | 186.57 |
1296518400000 | 191.4 |
1296604800000 | 191.69 |
1296691200000 | 188.41 |
1296777600000 | 187.68 |
1297036800000 | 189.3899 |
1297123200000 | 191.86 |
1297209600000 | 191.98 |
1297296000000 | 190.32 |
1297382400000 | 189.37 |
1297641600000 | 187.98 |
1297728000000 | 189.22 |
1297814400000 | 190.86 |
1297900800000 | 191.87 |
1297987200000 | 192.93 |
1298246400000 | 189.9 |
1298332800000 | 189.1699 |
1298419200000 | 187.79 |
1298505600000 | 187.54 |
1298592000000 | 189.06 |
1298851200000 | 191.65 |
1298937600000 | 190.18 |
1299024000000 | 189.4 |
1299110400000 | 190.98 |
1299196800000 | 190.72 |
1299456000000 | 190.3 |
1299542400000 | 189.33 |
1299628800000 | 188.87 |
1299715200000 | 185.3 |
1299801600000 | 184.27 |
1300060800000 | 183.84 |
1300147200000 | 179.75 |
1300233600000 | 175.52 |
1300320000000 | 180.79 |
1300406400000 | 182.62 |
1300665600000 | 187.68 |
1300752000000 | 187.3899 |
1300838400000 | 187.1399 |
1300924800000 | 190.63 |
1301011200000 | 189.8899 |
1301270400000 | 189.82 |
1301356800000 | 189.05 |
1301443200000 | 190.93 |
1301529600000 | 190.38 |
1301616000000 | 192.93 |
1301875200000 | 194.05 |
1301961600000 | 193.4 |
1302048000000 | 196.7 |
1302134400000 | 195.27 |
1302220800000 | 198.38 |
1302480000000 | 197.96 |
1302566400000 | 196.03 |
1302652800000 | 197.24 |
1302739200000 | 194.66 |
1302825600000 | 194.3 |
1303084800000 | 187.26 |
1303171200000 | 189.29 |
1303257600000 | 195.71 |
1303344000000 | 197.28 |
1303776000000 | 199.35 |
1303862400000 | 200.66 |
1303948800000 | 204.44 |
1304035200000 | 205.16 |
1304294400000 | 206.27 |
1304380800000 | 205.05 |
1304467200000 | 203.2 |
1304553600000 | 198.75 |
1304640000000 | 199.33 |
1304899200000 | 193.73 |
1304985600000 | 197.13 |
1305072000000 | 197.08 |
1305158400000 | 194.37 |
1305244800000 | 193.26 |
1305504000000 | 193.23 |
1305590400000 | 190.07 |
1305676800000 | 192.21 |
1305763200000 | 193.9 |
1305849600000 | 190.85 |
1306108800000 | 185.88 |
1306195200000 | 187.22 |
1306281600000 | 187.88 |
1306368000000 | 187.7 |
1306454400000 | 191.07 |
1306713600000 | 191.04 |
1306800000000 | 195.3 |
1306886400000 | 193.95 |
1306972800000 | 191.56 |
1307059200000 | 193.75 |
1307318400000 | 192.77 |
1307404800000 | 194.11 |
1307491200000 | 191.01 |
1307577600000 | 191.31 |
1307664000000 | 186.4 |
1307923200000 | 186.82 |
1308009600000 | 191.08 |
1308096000000 | 185.6699 |
1308182400000 | 183 |
1308268800000 | 187.5 |
1308528000000 | 186.03 |
1308614400000 | 190.23 |
1308700800000 | 190.35 |
1308787200000 | 182.58 |
1308873600000 | 181.71 |
1309132800000 | 183.75 |
1309219200000 | 186 |
1309305600000 | 190.06 |
1309392000000 | 194.46 |
1309478400000 | 195.97 |
1309737600000 | 196.22 |
1309824000000 | 194.3 |
1309910400000 | 190.66 |
1309996800000 | 192.32 |
1310083200000 | 187.75 |
1310342400000 | 178.98 |
1310428800000 | 177.6699 |
1310515200000 | 181.33 |
1310601600000 | 179.38 |
1310688000000 | 177.87 |
1310947200000 | 173.04 |
1311033600000 | 177.32 |
1311120000000 | 180.8 |
1311206400000 | 186.9 |
1311292800000 | 187.47 |
1311552000000 | 185.01 |
1311638400000 | 186.79 |
1311724800000 | 182.29 |
1311811200000 | 180.94 |
1311897600000 | 180.53 |
1312156800000 | 173.69 |
1312243200000 | 170.25 |
1312329600000 | 168.29 |
1312416000000 | 160.8 |
1312502400000 | 159.73 |
1312761600000 | 153.6399 |
1312848000000 | 155.57 |
1312934400000 | 147.5 |
1313020800000 | 152.77 |
1313107200000 | 158.24 |
1313366400000 | 162 |
1313452800000 | 161.11 |
1313539200000 | 162.19 |
1313625600000 | 152.38 |
1313712000000 | 150.71 |
1313971200000 | 151.73 |
1314057600000 | 152.96 |
1314144000000 | 155.7 |
1314230400000 | 153.77 |
1314316800000 | 152.3899 |
1314576000000 | 157.54 |
1314662400000 | 156.68 |
1314748800000 | 160.61 |
1314835200000 | 159.32 |
1314921600000 | 153.6699 |
1315180800000 | 145.77 |
1315267200000 | 143.49 |
1315353600000 | 148.13 |
1315440000000 | 148.43 |
1315526400000 | 139.6699 |
1315785600000 | 133.58 |
1315872000000 | 136.2 |
1315958400000 | 139.18 |
1316044800000 | 145.4 |
1316131200000 | 145.08 |
1316390400000 | 139.44 |
1316476800000 | 142.94 |
1316563200000 | 140.48 |
1316649600000 | 131.56 |
1316736000000 | 133.51 |
1316995200000 | 136.6399 |
1317081600000 | 145.4 |
1317168000000 | 143.77 |
1317254400000 | 146.68 |
1317340800000 | 142.02 |
1317600000000 | 137.66 |
1317686400000 | 134.31 |
1317772800000 | 139.9199 |
1317859200000 | 145.23 |
1317945600000 | 146.91 |
1318204800000 | 151.63 |
1318291200000 | 150.82 |
1318377600000 | 156.32 |
1318464000000 | 152.95 |
1318550400000 | 155.78 |
1318809600000 | 152.33 |
1318896000000 | 151 |
1318982400000 | 153.5 |
1319068800000 | 148.69 |
1319155200000 | 155.12 |
1319414400000 | 157.1699 |
1319500800000 | 155.71 |
1319587200000 | 154.32 |
1319673600000 | 166.8899 |
1319760000000 | 166.58 |
1320019200000 | 158.84 |
1320105600000 | 147.74 |
1320192000000 | 150.73 |
1320278400000 | 153.93 |
1320364800000 | 151.22 |
1320624000000 | 149.97 |
1320710400000 | 151.98 |
1320796800000 | 145.74 |
1320883200000 | 145.72 |
1320969600000 | 151.8 |
1321228800000 | 148.53 |
1321315200000 | 145.08 |
1321401600000 | 145.73 |
1321488000000 | 143.74 |
1321574400000 | 143.34 |
1321833600000 | 138.11 |
1321920000000 | 136.65 |
1322006400000 | 132.81 |
1322092800000 | 132.41 |
1322179200000 | 132.87 |
1322438400000 | 140.25 |
1322524800000 | 140.98 |
1322611200000 | 147.97 |
1322697600000 | 146.98 |
1322784000000 | 148.57 |
1323043200000 | 150.72 |
1323129600000 | 149.09 |
1323216000000 | 148.3899 |
1323302400000 | 144.08 |
1323388800000 | 147.59 |
1323648000000 | 141.73 |
1323734400000 | 139.72 |
1323820800000 | 135.07 |
1323907200000 | 136.8899 |
1323993600000 | 136.6399 |
1324252800000 | 136.37 |
1324339200000 | 141.11 |
1324425600000 | 138.9 |
1324512000000 | 140.8 |
1324598400000 | 141.48 |
1324944000000 | 141.69 |
1325030400000 | 138.73 |
1325116800000 | 140.31 |
1325203200000 | 142.41 |
1325462400000 | 145.3899 |
1325548800000 | 147.24 |
1325635200000 | 143.15 |
1325721600000 | 139.3 |
1325808000000 | 137.79 |
1326067200000 | 137.34 |
1326153600000 | 141.02 |
1326240000000 | 139.95 |
1326326400000 | 141.6 |
1326412800000 | 139.98 |
1326672000000 | 141.16 |
1326758400000 | 143.63 |
1326844800000 | 144.34 |
1326931200000 | 148.18 |
1327017600000 | 148.49 |
1327276800000 | 151.25 |
1327363200000 | 149.2 |
1327449600000 | 148.75 |
1327536000000 | 153.28 |
1327622400000 | 151.62 |
1327881600000 | 149.11 |
1327968000000 | 149.84 |
1328054400000 | 154.4 |
1328140800000 | 154.58 |
1328227200000 | 156.1 |
1328486400000 | 154.98 |
1328572800000 | 157.35 |
1328659200000 | 157.6699 |
1328745600000 | 158.6 |
1328832000000 | 155.01 |
1329091200000 | 155.86 |
1329177600000 | 154.45 |
1329264000000 | 154.43 |
1329350400000 | 153.6 |
1329436800000 | 156.97 |
1329696000000 | 160.22 |
1329782400000 | 159.49 |
1329868800000 | 157.73 |
1329955200000 | 157.97 |
1330041600000 | 160.73 |
1330300800000 | 159.1 |
1330387200000 | 159.78 |
1330473600000 | 158.9199 |
1330560000000 | 160.11 |
1330646400000 | 158.79 |
1330905600000 | 158.11 |
1330992000000 | 151.43 |
1331078400000 | 152.8 |
1331164800000 | 157.71 |
1331251200000 | 156.1 |
1331510400000 | 156.19 |
1331596800000 | 158.7 |
1331683200000 | 158.6399 |
1331769600000 | 160.43 |
1331856000000 | 162.82 |
1332115200000 | 164 |
1332201600000 | 162.09 |
1332288000000 | 161 |
1332374400000 | 158.86 |
1332460800000 | 159.74 |
1332720000000 | 161.51 |
1332806400000 | 160.93 |
1332892800000 | 158.97 |
1332979200000 | 156.15 |
1333065600000 | 158.23 |
1333324800000 | 159.44 |
1333411200000 | 157.28 |
1333497600000 | 150.4 |
1333584000000 | 149.61 |
1334016000000 | 145.48 |
1334102400000 | 147.03 |
1334188800000 | 148.44 |
1334275200000 | 143.9199 |
1334534400000 | 143.59 |
1334620800000 | 148.61 |
1334707200000 | 145.69 |
1334793600000 | 143.71 |
1334880000000 | 145.81 |
1335139200000 | 140.99 |
1335225600000 | 144.55 |
1335312000000 | 147.1699 |
1335398400000 | 147.12 |
1335484800000 | 149.07 |
1335744000000 | 147.04 |
1335830400000 | 146.9199 |
1335916800000 | 145.19 |
1336003200000 | 144.83 |
1336089600000 | 142.8 |
1336348800000 | 144.33 |
1336435200000 | 141.34 |
1336521600000 | 140.1 |
1336608000000 | 142.32 |
1336694400000 | 142.55 |
1336953600000 | 138.01 |
1337040000000 | 135.93 |
1337126400000 | 135.1 |
1337212800000 | 133.06 |
1337299200000 | 133.23 |
1337558400000 | 134.62 |
1337644800000 | 137.08 |
1337731200000 | 131.59 |
1337817600000 | 132.91 |
1337904000000 | 132.52 |
1338163200000 | 132.11 |
1338249600000 | 132.73 |
1338336000000 | 128.78 |
1338422400000 | 128.52 |
1338508800000 | 125.94 |
1338768000000 | 127.85 |
1338854400000 | 128.3 |
1338940800000 | 131.72 |
1339027200000 | 133.12 |
1339113600000 | 132.28 |
1339372800000 | 132.29 |
1339459200000 | 131.77 |
1339545600000 | 132.6699 |
1339632000000 | 133.32 |
1339718400000 | 135.72 |
1339977600000 | 133.99 |
1340064000000 | 137.59 |
1340150400000 | 138.75 |
1340236800000 | 137.27 |
1340323200000 | 136.08 |
1340582400000 | 131.96 |
1340668800000 | 131.34 |
1340755200000 | 133.41 |
1340841600000 | 132.51 |
1340928000000 | 141.63 |
1341187200000 | 142.03 |
1341273600000 | 143.48 |
1341360000000 | 141.97 |
1341446400000 | 138.6399 |
1341532800000 | 134.9 |
1341792000000 | 134.36 |
1341878400000 | 134.83 |
1341964800000 | 134.94 |
1342051200000 | 133.05 |
1342137600000 | 135.47 |
1342396800000 | 135.18 |
1342483200000 | 134.84 |
1342569600000 | 137.32 |
1342656000000 | 138.4199 |
1342742400000 | 133.72 |
1343001600000 | 129.44 |
1343088000000 | 127.7 |
1343174400000 | 128.53 |
1343260800000 | 135.81 |
1343347200000 | 139.21 |
1343606400000 | 140 |
1343692800000 | 139.85 |
1343779200000 | 140.04 |
1343865600000 | 134.41 |
1343952000000 | 142.45 |
1344211200000 | 145.2 |
1344297600000 | 147.03 |
1344384000000 | 145.8 |
1344470400000 | 145.7 |
1344556800000 | 144.91 |
1344816000000 | 145.08 |
1344902400000 | 145.72 |
1344988800000 | 145.19 |
1345075200000 | 148.07 |
1345161600000 | 148.3 |
1345420800000 | 148.18 |
1345507200000 | 151.53 |
1345593600000 | 149.24 |
1345680000000 | 149.44 |
1345766400000 | 148.85 |
1346025600000 | 150.38 |
1346112000000 | 149.6399 |
1346198400000 | 148.71 |
1346284800000 | 146.86 |
1346371200000 | 150.3899 |
1346630400000 | 151.45 |
1346716800000 | 149.91 |
1346803200000 | 150.84 |
1346889600000 | 155.95 |
1346976000000 | 159.15 |
1347235200000 | 158.59 |
1347321600000 | 160.88 |
1347408000000 | 162.41 |
1347494400000 | 161.33 |
1347580800000 | 167.37 |
1347840000000 | 166.53 |
1347926400000 | 163.63 |
1348012800000 | 164.25 |
1348099200000 | 162.32 |
1348185600000 | 164.31 |
1348444800000 | 161.87 |
1348531200000 | 163.6 |
1348617600000 | 157.79 |
1348704000000 | 158.86 |
1348790400000 | 156.2 |
1349049600000 | 159.53 |
1349136000000 | 159.6 |
1349222400000 | 159.04 |
1349308800000 | 160.08 |
1349395200000 | 163.33 |
1349654400000 | 160.22 |
1349740800000 | 157.88 |
1349827200000 | 156.81 |
1349913600000 | 158.94 |
1350000000000 | 158.3 |
1350259200000 | 158.94 |
1350345600000 | 163.53 |
1350432000000 | 166.19 |
1350518400000 | 166.2 |
1350604800000 | 163.51 |
1350864000000 | 163.38 |
1350950400000 | 158.93 |
1351036800000 | 159.74 |
1351123200000 | 159.54 |
1351209600000 | 159.7 |
1351468800000 | 158.48 |
1351555200000 | 161.21 |
1351641600000 | 160.28 |
1351728000000 | 161.79 |
1351814400000 | 161.47 |
1352073600000 | 158.83 |
1352160000000 | 160.4 |
1352246400000 | 156.87 |
1352332800000 | 156.4199 |
1352419200000 | 156.11 |
1352678400000 | 155.82 |
1352764800000 | 157.18 |
1352851200000 | 156.43 |
1352937600000 | 156.16 |
1353024000000 | 153.01 |
1353283200000 | 158.13 |
1353369600000 | 158.85 |
1353456000000 | 159.73 |
1353542400000 | 161.79 |
1353628800000 | 164.09 |
1353888000000 | 163.29 |
1353974400000 | 163.33 |
1354060800000 | 163.23 |
1354147200000 | 166.3899 |
1354233600000 | 166.3 |
1354492800000 | 167.34 |
1354579200000 | 167.94 |
1354665600000 | 168.02 |
1354752000000 | 167.88 |
1354838400000 | 167.24 |
1355097600000 | 166.71 |
1355184000000 | 169.07 |
1355270400000 | 170 |
1355356800000 | 170.57 |
1355443200000 | 171.02 |
1355702400000 | 171.51 |
1355788800000 | 173.24 |
1355875200000 | 174.79 |
1355961600000 | 174.75 |
1356048000000 | 173.34 |
1356307200000 | 173.44 |
1356566400000 | 174.34 |
1356652800000 | 172.4 |
1356912000000 | 172.52 |
1357084800000 | 177.8899 |
1357171200000 | 175.62 |
1357257600000 | 175.37 |
1357516800000 | 175.65 |
1357603200000 | 174.97 |
1357689600000 | 175.98 |
1357776000000 | 178.36 |
1357862400000 | 180.47 |
1358121600000 | 180.57 |
1358208000000 | 179.49 |
1358294400000 | 178.9 |
1358380800000 | 181.19 |
1358467200000 | 180.01 |
1358726400000 | 181.4 |
1358812800000 | 180.26 |
1358899200000 | 179.91 |
1358985600000 | 182.15 |
1359072000000 | 184.61 |
1359331200000 | 184.48 |
1359417600000 | 184.69 |
1359504000000 | 184.6 |
1359590400000 | 183.22 |
1359676800000 | 185.52 |
1359936000000 | 178.47 |
1360022400000 | 179.57 |
1360108800000 | 177.78 |
1360195200000 | 174.69 |
1360281600000 | 176.91 |
1360540800000 | 176.6 |
1360627200000 | 179.44 |
1360713600000 | 179.59 |
1360800000000 | 177.27 |
1360886400000 | 176.62 |
1361145600000 | 176.47 |
1361232000000 | 179.15 |
1361318400000 | 178.21 |
1361404800000 | 172.62 |
1361491200000 | 174.78 |
1361750400000 | 176.5 |
1361836800000 | 170.09 |
1361923200000 | 172.93 |
1362009600000 | 173.83 |
1362096000000 | 171.79 |
1362355200000 | 172.3899 |
1362441600000 | 176.48 |
1362528000000 | 175.9 |
1362614400000 | 177.8 |
1362700800000 | 179.01 |
1362960000000 | 178.96 |
1363046400000 | 179.05 |
1363132800000 | 177.74 |
1363219200000 | 180.51 |
1363305600000 | 180.86 |
1363564800000 | 178.29 |
1363651200000 | 175.51 |
1363737600000 | 178.43 |
1363824000000 | 176.6 |
1363910400000 | 177.16 |
1364169600000 | 173.68 |
1364256000000 | 172.9199 |
1364342400000 | 170.09 |
1364428800000 | 171.74 |
1364860800000 | 174.78 |
1364947200000 | 172.72 |
1365033600000 | 171.6399 |
1365120000000 | 171.45 |
1365379200000 | 171.34 |
1365465600000 | 172.25 |
1365552000000 | 176.88 |
1365638400000 | 178.8 |
1365724800000 | 176.35 |
1365984000000 | 175.33 |
1366070400000 | 175.2 |
1366156800000 | 170.86 |
1366243200000 | 171.15 |
1366329600000 | 172.37 |
1366588800000 | 172.19 |
1366675200000 | 177.43 |
1366761600000 | 179.18 |
1366848000000 | 179.73 |
1366934400000 | 178.79 |
1367193600000 | 182.07 |
1367280000000 | 182.55 |
1367366400000 | 182.68 |
1367452800000 | 181.6 |
1367539200000 | 184.75 |
1367798400000 | 183.77 |
1367884800000 | 185.48 |
1367971200000 | 188.22 |
1368057600000 | 186.7 |
1368144000000 | 185.95 |
1368403200000 | 185.44 |
1368489600000 | 186.23 |
1368576000000 | 185.87 |
1368662400000 | 186.6399 |
1368748800000 | 185.68 |
1369008000000 | 186.84 |
1369094400000 | 187.15 |
1369180800000 | 188.34 |
1369267200000 | 184.79 |
1369353600000 | 184.44 |
1369612800000 | 186.29 |
1369699200000 | 187.79 |
1369785600000 | 186.33 |
1369872000000 | 188.52 |
1369958400000 | 185.09 |
1370217600000 | 184.63 |
1370304000000 | 185.82 |
1370390400000 | 183.3 |
1370476800000 | 182.88 |
1370563200000 | 185.85 |
1370822400000 | 185.28 |
1370908800000 | 184.07 |
1370995200000 | 184.22 |
1371081600000 | 183.5 |
1371168000000 | 184.51 |
1371427200000 | 186.75 |
1371513600000 | 187.56 |
1371600000000 | 186.87 |
1371686400000 | 177.93 |
1371772800000 | 174.95 |
1372032000000 | 171.52 |
1372118400000 | 173.06 |
1372204800000 | 175.96 |
1372291200000 | 177.29 |
1372377600000 | 176.02 |
1372636800000 | 178.1699 |
1372723200000 | 177.28 |
1372809600000 | 174.49 |
1372896000000 | 178.47 |
1372982400000 | 174.83 |
1373241600000 | 178.44 |
1373328000000 | 178.3 |
1373414400000 | 179.2 |
1373500800000 | 183.02 |
1373587200000 | 182.47 |
1373846400000 | 183.31 |
1373932800000 | 183.16 |
1374019200000 | 183.48 |
1374105600000 | 185.88 |
1374192000000 | 186.44 |
1374451200000 | 187.62 |
1374537600000 | 187.96 |
1374624000000 | 190.26 |
1374710400000 | 189.83 |
1374796800000 | 190.11 |
1375056000000 | 189.98 |
1375142400000 | 191.02 |
1375228800000 | 191.53 |
1375315200000 | 193.53 |
1375401600000 | 194.35 |
1375660800000 | 193.96 |
1375747200000 | 194.03 |
1375833600000 | 194.48 |
1375920000000 | 197.34 |
1376006400000 | 197.94 |
1376265600000 | 197.04 |
1376352000000 | 197.05 |
1376438400000 | 198.43 |
1376524800000 | 196.8 |
1376611200000 | 199.13 |
1376870400000 | 197.5 |
1376956800000 | 196.04 |
1377043200000 | 194.68 |
1377129600000 | 196.8899 |
1377216000000 | 198.31 |
1377475200000 | 197.47 |
1377561600000 | 192.6699 |
1377648000000 | 191.1699 |
1377734400000 | 190.86 |
1377820800000 | 187.85 |
1378080000000 | 191.29 |
1378166400000 | 190.32 |
1378252800000 | 191.11 |
1378339200000 | 191.22 |
1378425600000 | 193.18 |
1378684800000 | 194.68 |
1378771200000 | 198.3 |
1378857600000 | 199.19 |
1378944000000 | 199.38 |
1379030400000 | 198.74 |
1379289600000 | 201.86 |
1379376000000 | 201.69 |
1379462400000 | 203.11 |
1379548800000 | 207.29 |
1379635200000 | 207.05 |
1379894400000 | 205.37 |
1379980800000 | 206.24 |
1380067200000 | 206.63 |
1380153600000 | 205.87 |
1380240000000 | 206.41 |
1380499200000 | 204.69 |
1380585600000 | 207.3899 |
1380672000000 | 207.56 |
1380758400000 | 206.91 |
1380844800000 | 208.1 |
1381104000000 | 206.96 |
1381190400000 | 206.03 |
1381276800000 | 204.45 |
1381363200000 | 209.02 |
1381449600000 | 210.14 |
1381708800000 | 210.56 |
1381795200000 | 211.08 |
1381881600000 | 211.77 |
1381968000000 | 214.29 |
1382054400000 | 216.89 |
1382313600000 | 216.93 |
1382400000000 | 219.88 |
1382486400000 | 217.92 |
1382572800000 | 219.41 |
1382659200000 | 218.1 |
1382918400000 | 217.1 |
1383004800000 | 218.64 |
1383091200000 | 217.94 |
1383177600000 | 216.83 |
1383264000000 | 214.31 |
1383523200000 | 215.4 |
1383609600000 | 213.36 |
1383696000000 | 215.75 |
1383782400000 | 212.9 |
1383868800000 | 212.09 |
1384128000000 | 214.37 |
1384214400000 | 213.68 |
1384300800000 | 212.16 |
1384387200000 | 215.04 |
1384473600000 | 215.73 |
1384732800000 | 217.98 |
1384819200000 | 216.06 |
1384905600000 | 214.75 |
1384992000000 | 214.38 |
1385078400000 | 216.3 |
1385337600000 | 217.2 |
1385424000000 | 217.56 |
1385510400000 | 219.13 |
1385596800000 | 220.44 |
1385683200000 | 220.42 |
1385942400000 | 218.56 |
1386028800000 | 214.75 |
1386115200000 | 213.16 |
1386201600000 | 212.53 |
1386288000000 | 214.55 |
1386547200000 | 215.78 |
1386633600000 | 215.2 |
1386720000000 | 214.37 |
1386806400000 | 212 |
1386892800000 | 211.4 |
1387152000000 | 215.26 |
1387238400000 | 212.53 |
1387324800000 | 215.26 |
1387411200000 | 217.86 |
1387497600000 | 219.05 |
1387756800000 | 221.17 |
1387843200000 | 220.89 |
1388102400000 | 225.19 |
1388361600000 | 225.42 |
1388448000000 | 225.4 |
1388620800000 | 220.53 |
1388707200000 | 220.93 |
1388966400000 | 221.55 |
1389052800000 | 223.47 |
1389139200000 | 224.19 |
1389225600000 | 222.81 |
1389312000000 | 225.05 |
1389571200000 | 225.75 |
1389657600000 | 226.55 |
1389744000000 | 228.31 |
1389830400000 | 227.15 |
1389916800000 | 226.68 |
1390176000000 | 226.43 |
1390262400000 | 225.8 |
1390348800000 | 225.6 |
1390435200000 | 225.51 |
1390521600000 | 219.52 |
1390780800000 | 218.15 |
1390867200000 | 219.68 |
1390953600000 | 218.15 |
1391040000000 | 217.69 |
1391126400000 | 215.06 |
1391385600000 | 212.43 |
1391472000000 | 212.63 |
1391558400000 | 213.3 |
1391644800000 | 217.92 |
1391731200000 | 219.66 |
1391990400000 | 220.26 |
1392076800000 | 223.26 |
1392163200000 | 222.95 |
1392249600000 | 224.46 |
1392336000000 | 225.78 |
1392595200000 | 226.5 |
1392681600000 | 226.89 |
1392768000000 | 227.08 |
1392854400000 | 226.23 |
1392940800000 | 227.47 |
1393200000000 | 229.1 |
1393286400000 | 229.48 |
1393372800000 | 227.49 |
1393459200000 | 226.82 |
1393545600000 | 229.71 |
1393804800000 | 222.61 |
1393891200000 | 227.75 |
1393977600000 | 227.92 |
1394064000000 | 230.88 |
1394150400000 | 228.25 |
1394409600000 | 228.2 |
1394496000000 | 227.56 |
1394582400000 | 225.78 |
1394668800000 | 223.04 |
1394755200000 | 221.31 |
1395014400000 | 224.61 |
1395100800000 | 226.27 |
1395187200000 | 226.03 |
1395273600000 | 224.68 |
1395360000000 | 224.59 |
1395619200000 | 221.86 |
1395705600000 | 224.68 |
1395792000000 | 227.26 |
1395878400000 | 226.56 |
1395964800000 | 229.12 |
1396224000000 | 229.81 |
1396310400000 | 232.04 |
1396396800000 | 231.97 |
1396483200000 | 232.42 |
1396569600000 | 233.29 |
1396828800000 | 231.22 |
1396915200000 | 230.85 |
1397001600000 | 231.92 |
1397088000000 | 230.98 |
1397174400000 | 228.04 |
1397433600000 | 226.97 |
1397520000000 | 224.29 |
1397606400000 | 227.55 |
1397692800000 | 229.28 |
1398124800000 | 231.73 |
1398211200000 | 231.07 |
1398297600000 | 231.77 |
1398384000000 | 229.34 |
1398643200000 | 229.83 |
1398729600000 | 232.35 |
1398816000000 | 233 |
1398902400000 | 233 |
1398988800000 | 232.23 |
1399248000000 | 232.18 |
1399334400000 | 232.02 |
1399420800000 | 232.33 |
1399507200000 | 234.06 |
1399593600000 | 230.83 |
1399852800000 | 232.76 |
1399939200000 | 232.44 |
1400025600000 | 232.18 |
1400112000000 | 228.7 |
1400198400000 | 228.93 |
1400457600000 | 229.32 |
1400544000000 | 229.1 |
1400630400000 | 229.61 |
1400716800000 | 229.86 |
1400803200000 | 230.52 |
1401062400000 | 233.38 |
1401148800000 | 233.34 |
1401235200000 | 233.66 |
1401321600000 | 233.93 |
1401408000000 | 234.73 |
1401667200000 | 234.51 |
1401753600000 | 233.69 |
1401840000000 | 234.07 |
1401926400000 | 235.96 |
1402012800000 | 238.69 |
1402272000000 | 238.78 |
1402358400000 | 238.23 |
1402444800000 | 236.16 |
1402531200000 | 236.26 |
1402617600000 | 235.25 |
1402876800000 | 234.45 |
1402963200000 | 235.04 |
1403049600000 | 235.53 |
1403136000000 | 238.08 |
1403222400000 | 235.96 |
1403481600000 | 234.65 |
1403568000000 | 234.41 |
1403654400000 | 232.96 |
1403740800000 | 231.7 |
1403827200000 | 232.3 |
1404086400000 | 232.83 |
1404172800000 | 234.81 |
1404259200000 | 234.16 |
1404345600000 | 236.11 |
1404432000000 | 234.15 |
1404691200000 | 231.74 |
1404777600000 | 228.37 |
1404864000000 | 229.69 |
1404950400000 | 225.62 |
1405036800000 | 226.05 |
1405296000000 | 228.53 |
1405382400000 | 225.33 |
1405468800000 | 228.67 |
1405555200000 | 226.02 |
1405641600000 | 226.17 |
1405900800000 | 224.89 |
1405987200000 | 226.91 |
1406073600000 | 227.34 |
1406160000000 | 229.71 |
1406246400000 | 226.68 |
1406505600000 | 226.65 |
1406592000000 | 227.26 |
1406678400000 | 225.96 |
1406764800000 | 222.58 |
1406851200000 | 220.57 |
1407110400000 | 220.1 |
1407196800000 | 219.32 |
1407283200000 | 217.03 |
1407369600000 | 214.54 |
1407456000000 | 215.03 |
1407715200000 | 217.39 |
1407801600000 | 215.9 |
1407888000000 | 218.06 |
1407974400000 | 218.29 |
1408060800000 | 216.97 |
1408320000000 | 219.46 |
1408406400000 | 219.98 |
1408492800000 | 219.09 |
1408579200000 | 221.77 |
1408665600000 | 219.57 |
1408924800000 | 222.78 |
1409011200000 | 225.01 |
1409097600000 | 225.3 |
1409184000000 | 222.75 |
1409270400000 | 223.12 |
1409529600000 | 222.48 |
1409616000000 | 222.95 |
1409702400000 | 225.3 |
1409788800000 | 225.81 |
1409875200000 | 225.77 |
1410134400000 | 225.54 |
1410220800000 | 223.42 |
1410307200000 | 223.36 |
1410393600000 | 223.27 |
1410480000000 | 223.21 |
1410739200000 | 222.79 |
1410825600000 | 221.77 |
1410912000000 | 223.4 |
1410998400000 | 224.53 |
1411084800000 | 223.35 |
1411344000000 | 221.72 |
1411430400000 | 219.3 |
1411516800000 | 219.99 |
1411603200000 | 216.57 |
1411689600000 | 216.63 |
1411948800000 | 214.83 |
1412035200000 | 215.86 |
1412121600000 | 213.43 |
1412208000000 | 209.1 |
1412294400000 | 208.62 |
1412553600000 | 210.22 |
1412640000000 | 207.93 |
1412726400000 | 206.96 |
1412812800000 | 206.69 |
1412899200000 | 202.32 |
1413158400000 | 203.03 |
1413244800000 | 203.1699 |
1413331200000 | 197.8 |
1413417600000 | 196.41 |
1413504000000 | 202 |
1413763200000 | 200.73 |
1413849600000 | 204.4 |
1413936000000 | 204.76 |
1414022400000 | 206.21 |
1414108800000 | 206.24 |
1414368000000 | 205.05 |
1414454400000 | 207.86 |
1414540800000 | 206.85 |
1414627200000 | 205.4 |
1414713600000 | 208.4 |
1414972800000 | 205.86 |
1415059200000 | 204.7 |
1415145600000 | 206.69 |
1415232000000 | 206.26 |
1415318400000 | 203.93 |
1415577600000 | 206.15 |
1415664000000 | 207.03 |
1415750400000 | 204.72 |
1415836800000 | 205.6399 |
1415923200000 | 206.26 |
1416182400000 | 207.41 |
1416268800000 | 210.82 |
1416355200000 | 211.1 |
1416441600000 | 209.66 |
1416528000000 | 212.58 |
1416787200000 | 214.33 |
1416873600000 | 216.38 |
1416960000000 | 216.83 |
1417046400000 | 217.75 |
1417132800000 | 218.24 |
1417392000000 | 217.3 |
1417478400000 | 216.35 |
1417564800000 | 215.72 |
1417651200000 | 214.59 |
1417737600000 | 216.98 |
1417996800000 | 215.77 |
1418083200000 | 212.77 |
1418169600000 | 211.96 |
1418256000000 | 212.05 |
1418342400000 | 207.91 |
1418601600000 | 202.35 |
1418688000000 | 208 |
1418774400000 | 205.53 |
1418860800000 | 209.92 |
1418947200000 | 209.29 |
1419206400000 | 210.48 |
1419292800000 | 211.25 |
1419379200000 | 211.08 |
1419811200000 | 210.94 |
1419897600000 | 208.18 |
1419984000000 | 207.76 |
1420156800000 | 206.31 |
1420416000000 | 198.72 |
1420502400000 | 196.94 |
1420588800000 | 195.7 |
1420675200000 | 201.37 |
1420761600000 | 197.5 |
1421020800000 | 199.58 |
1421107200000 | 202.04 |
1421193600000 | 199.8899 |
1421280000000 | 200.11 |
1421366400000 | 200.6699 |
1421625600000 | 204.81 |
1421712000000 | 205.27 |
1421798400000 | 207.04 |
1421884800000 | 207.23 |
1421971200000 | 207.23 |
1422230400000 | 209.32 |
1422316800000 | 209.66 |
1422403200000 | 207.8 |
1422489600000 | 208.6699 |
1422576000000 | 206.3899 |
1422835200000 | 207.71 |
1422921600000 | 212.19 |
1423008000000 | 211.85 |
1423094400000 | 211.84 |
1423180800000 | 210.05 |
1423440000000 | 206.73 |
1423526400000 | 208.84 |
1423612800000 | 208.05 |
1423699200000 | 212.29 |
1423785600000 | 214.64 |
1424044800000 | 213.84 |
1424131200000 | 213.86 |
1424217600000 | 215.25 |
1424304000000 | 217.69 |
1424390400000 | 217.42 |
1424649600000 | 219.1 |
1424736000000 | 219.96 |
1424822400000 | 219.94 |
1424908800000 | 218.83 |
1424995200000 | 219.93 |
1425254400000 | 219.37 |
1425340800000 | 216.6 |
1425427200000 | 215.91 |
1425513600000 | 217.18 |
1425600000000 | 214.18 |
1425859200000 | 213.2 |
1425945600000 | 208.6699 |
1426032000000 | 210.41 |
1426118400000 | 211.02 |
1426204800000 | 210.47 |
1426464000000 | 214.34 |
1426550400000 | 212.95 |
1426636800000 | 213.53 |
1426723200000 | 213.19 |
1426809600000 | 219.3 |
1427068800000 | 221.28 |
1427155200000 | 223.04 |
1427241600000 | 221.89 |
1427328000000 | 219.26 |
1427414400000 | 219.41 |
1427673600000 | 221.07 |
1427760000000 | 217.73 |
1427846400000 | 219.04 |
1427932800000 | 222.39 |
1428364800000 | 224.71 |
1428451200000 | 222.31 |
1428537600000 | 222.2 |
1428624000000 | 222.93 |
1428883200000 | 222.46 |
1428969600000 | 223.16 |
1429056000000 | 222.04 |
1429142400000 | 221.29 |
1429228800000 | 218.3 |
1429488000000 | 220.13 |
1429574400000 | 220.85 |
1429660800000 | 220.67 |
1429747200000 | 220.77 |
1429833600000 | 223.22 |
1430092800000 | 226.69 |
1430179200000 | 225.13 |
1430265600000 | 222.92 |
1430352000000 | 224.11 |
1430438400000 | 224.45 |
1430697600000 | 225.23 |
1430784000000 | 220.46 |
1430870400000 | 224.09 |
1430956800000 | 223.01 |
1431043200000 | 227.09 |
1431302400000 | 225.43 |
1431388800000 | 224.95 |
1431475200000 | 226.59 |
1431561600000 | 229.87 |
1431648000000 | 230.03 |
1431907200000 | 229.45 |
1431993600000 | 229.05 |
1432080000000 | 229.18 |
1432166400000 | 229.84 |
1432252800000 | 227.39 |
1432512000000 | 225.8 |
1432598400000 | 221.49 |
1432684800000 | 224.73 |
1432771200000 | 224.35 |
1432857600000 | 221.03 |
1433116800000 | 220 |
1433203200000 | 223.89 |
1433289600000 | 227.93 |
1433376000000 | 226.82 |
1433462400000 | 220.29 |
1433721600000 | 219.73 |
1433808000000 | 219.87 |
1433894400000 | 224.7 |
1433980800000 | 224.93 |
1434067200000 | 222.86 |
1434326400000 | 218.6 |
1434412800000 | 219.3 |
1434499200000 | 217.49 |
1434585600000 | 222.23 |
1434672000000 | 221.17 |
1434931200000 | 230.81 |
1435017600000 | 228.42 |
1435104000000 | 227.12 |
1435190400000 | 227.48 |
1435276800000 | 227.28 |
1435536000000 | 218.74 |
1435622400000 | 216.22 |
1435708800000 | 219.64 |
1435795200000 | 217.57 |
1435881600000 | 216.38 |
1436140800000 | 211.55 |
1436227200000 | 204.66 |
1436313600000 | 208.9 |
1436400000000 | 214.1 |
1436486400000 | 222.85 |
1436745600000 | 223.39 |
1436832000000 | 224.09 |
1436918400000 | 224.44 |
1437004800000 | 226.67 |
1437091200000 | 225.6 |
1437350400000 | 227.22 |
1437436800000 | 226.38 |
1437523200000 | 225.05 |
1437609600000 | 226.96 |
1437696000000 | 224.99 |
1437955200000 | 222.84 |
1438041600000 | 223.67 |
1438128000000 | 224.14 |
1438214400000 | 222.78 |
1438300800000 | 226.05 |
1438560000000 | 226.8 |
1438646400000 | 226.08 |
1438732800000 | 226.48 |
1438819200000 | 226.95 |
1438905600000 | 225.28 |
1439164800000 | 228.59 |
1439251200000 | 226.27 |
1439337600000 | 221.94 |
1439424000000 | 223 |
1439510400000 | 221.61 |
1439769600000 | 221.34 |
1439856000000 | 220.95 |
1439942400000 | 217.72 |
1440028800000 | 215.52 |
1440115200000 | 211.21 |
1440374400000 | 205.63 |
1440460800000 | 211.68 |
1440547200000 | 208.93 |
1440633600000 | 211.5 |
1440720000000 | 211.65 |
1440979200000 | 210.5 |
1441065600000 | 206.47 |
1441152000000 | 206.56 |
1441238400000 | 208.4199 |
1441324800000 | 203.52 |
1441584000000 | 205.26 |
1441670400000 | 208.08 |
1441756800000 | 210.02 |
1441843200000 | 208.36 |
1441929600000 | 207.23 |
1442188800000 | 206.25 |
1442275200000 | 207.69 |
1442361600000 | 210.55 |
1442448000000 | 211.41 |
1442534400000 | 207.47 |
1442793600000 | 205.87 |
1442880000000 | 198.18 |
1442966400000 | 198.3899 |
1443052800000 | 197.18 |
1443139200000 | 201.05 |
1443398400000 | 197.6399 |
1443484800000 | 196.96 |
1443571200000 | 200.51 |
1443657600000 | 199.56 |
1443744000000 | 201.71 |
1444003200000 | 206.58 |
1444089600000 | 209.1699 |
1444176000000 | 208.48 |
1444262400000 | 209.6699 |
1444348800000 | 212.2 |
1444608000000 | 211.91 |
1444694400000 | 210.32 |
1444780800000 | 209.58 |
1444867200000 | 212.08 |
1444953600000 | 213.23 |
1445212800000 | 212.69 |
1445299200000 | 212.23 |
1445385600000 | 213.52 |
1445472000000 | 214.26 |
1445558400000 | 216.21 |
1445817600000 | 216.11 |
1445904000000 | 214.07 |
1445990400000 | 216.86 |
1446076800000 | 214.59 |
1446163200000 | 216.43 |
1446422400000 | 217.38 |
1446508800000 | 215.95 |
1446595200000 | 213.96 |
1446681600000 | 214.67 |
1446768000000 | 213.43 |
1447027200000 | 210.31 |
1447113600000 | 209.72 |
1447200000000 | 211.96 |
1447286400000 | 209.32 |
1447372800000 | 207.49 |
1447632000000 | 207.45 |
1447718400000 | 210.91 |
1447804800000 | 209.78 |
1447891200000 | 213.03 |
1447977600000 | 211.74 |
1448236800000 | 210.45 |
1448323200000 | 208.13 |
1448409600000 | 210.55 |
1448496000000 | 213.02 |
1448582400000 | 212.5 |
1448841600000 | 212.74 |
1448928000000 | 212.26 |
1449014400000 | 211.08 |
1449100800000 | 210.34 |
1449187200000 | 210.81 |
1449446400000 | 211.95 |
1449532800000 | 208.77 |
1449619200000 | 209.1 |
1449705600000 | 207.86 |
1449792000000 | 205.28 |
1450051200000 | 202.4199 |
1450137600000 | 206.3 |
1450224000000 | 207.06 |
1450310400000 | 208.36 |
1450396800000 | 206.1399 |
1450656000000 | 204.84 |
1450742400000 | 205.87 |
1450828800000 | 208.5 |
1450915200000 | 209.96 |
1451260800000 | 208.74 |
1451347200000 | 210.99 |
1451433600000 | 209.89 |
1451520000000 | 207.7 |
1451865600000 | 200.77 |
1451952000000 | 200.08 |
1452038400000 | 198.28 |
1452124800000 | 196.54 |
1452211200000 | 195.38 |
1452470400000 | 193.9 |
1452556800000 | 196.31 |
1452643200000 | 197.12 |
1452729600000 | 193.33 |
1452816000000 | 190.68 |
1453075200000 | 187.93 |
1453161600000 | 191.3 |
1453248000000 | 185.46 |
1453334400000 | 187.75 |
1453420800000 | 192.77 |
1453680000000 | 191.91 |
1453766400000 | 194.07 |
1453852800000 | 195.44 |
1453939200000 | 192.73 |
1454025600000 | 195.21 |
1454284800000 | 195.65 |
1454371200000 | 191.86 |
1454457600000 | 190.84 |
1454544000000 | 193.19 |
1454630400000 | 190.98 |
1454889600000 | 184.01 |
1454976000000 | 183.8899 |
1455062400000 | 185.75 |
1455148800000 | 181.22 |
1455235200000 | 183.22 |
1455494400000 | 187.1399 |
1455580800000 | 186.51 |
1455667200000 | 191.3 |
1455753600000 | 190.8899 |
1455840000000 | 189.72 |
1456099200000 | 192.07 |
1456185600000 | 189.63 |
1456272000000 | 185.48 |
1456358400000 | 189.55 |
1456444800000 | 190.41 |
1456704000000 | 190.38 |
1456790400000 | 193.69 |
1456876800000 | 193.8899 |
1456963200000 | 195.28 |
1457049600000 | 197.71 |
1457308800000 | 196.16 |
1457395200000 | 196.31 |
1457481600000 | 196.4199 |
1457568000000 | 196.63 |
1457654400000 | 203.24 |
1457913600000 | 203.79 |
1458000000000 | 202.3 |
1458086400000 | 201.52 |
1458172800000 | 204.8 |
1458259200000 | 205.01 |
1458518400000 | 203.97 |
1458604800000 | 203.53 |
1458691200000 | 202.4199 |
1458777600000 | 198.91 |
1459209600000 | 200.65 |
1459296000000 | 206.35 |
1459382400000 | 204.74 |
1459468800000 | 201.13 |
1459728000000 | 202 |
1459814400000 | 197.7 |
1459900800000 | 199.03 |
1459987200000 | 197.1 |
1460073600000 | 200.03 |
1460332800000 | 201.48 |
1460419200000 | 201.16 |
1460505600000 | 204.84 |
1460592000000 | 205.51 |
1460678400000 | 205.48 |
1460937600000 | 206.82 |
1461024000000 | 210.58 |
1461110400000 | 210.91 |
1461196800000 | 209.84 |
1461283200000 | 208.66 |
1461542400000 | 207.69 |
1461628800000 | 208.83 |
1461715200000 | 209.74 |
1461801600000 | 209.93 |
1461888000000 | 207.33 |
1462147200000 | 209.22 |
1462233600000 | 205.96 |
1462320000000 | 203.57 |
1462406400000 | 202.13 |
1462492800000 | 202.29 |
1462752000000 | 203.09 |
1462838400000 | 204.66 |
1462924800000 | 203.91 |
1463011200000 | 202.44 |
1463097600000 | 201.84 |
1463356800000 | 202.23 |
1463443200000 | 201.66 |
1463529600000 | 201.97 |
1463616000000 | 199.28 |
1463702400000 | 202.19 |
1463961600000 | 201.19 |
1464048000000 | 204.94 |
1464134400000 | 207.49 |
1464220800000 | 209.41 |
1464307200000 | 208.91 |
1464566400000 | 209.62 |
1464652800000 | 208.2 |
1464739200000 | 207.59 |
1464825600000 | 207.4 |
1464912000000 | 208.23 |
1465171200000 | 209.1699 |
1465257600000 | 211.24 |
1465344000000 | 210.44 |
1465430400000 | 207.22 |
1465516800000 | 201.3 |
1465776000000 | 197.28 |
1465862400000 | 191.99 |
1465948800000 | 194.03 |
1466035200000 | 191.33 |
1466121600000 | 195.4 |
1466380800000 | 203.4 |
1466467200000 | 203.31 |
1466553600000 | 204.24 |
1466640000000 | 209.5 |
1466726400000 | 188.87 |
1466985600000 | 179.59 |
1467072000000 | 185.29 |
1467158400000 | 191 |
1467244800000 | 193.03 |
1467331200000 | 195.08 |
1467590400000 | 193.44 |
1467676800000 | 189.55 |
1467763200000 | 185.75 |
1467849600000 | 187.09 |
1467936000000 | 190.36 |
1468195200000 | 193.84 |
1468281600000 | 197.07 |
1468368000000 | 197.37 |
1468454400000 | 199.56 |
1468540800000 | 198.59 |
1468800000000 | 198.52 |
1468886400000 | 196.6 |
1468972800000 | 199.26 |
1469059200000 | 198.91 |
1469145600000 | 198.9 |
1469404800000 | 199.3 |
1469491200000 | 199.6 |
1469577600000 | 201.43 |
1469664000000 | 201.45 |
1469750400000 | 204.9 |
1470009600000 | 203.6399 |
1470096000000 | 200.93 |
1470182400000 | 200.04 |
1470268800000 | 201.01 |
1470355200000 | 202.62 |
1470614400000 | 203.4199 |
1470700800000 | 207.1699 |
1470787200000 | 207.78 |
1470873600000 | 210.09 |
1470960000000 | 209.75 |
1471219200000 | 210.25 |
1471305600000 | 209.54 |
1471392000000 | 207.55 |
1471478400000 | 209.76 |
1471564800000 | 208.11 |
1471824000000 | 208.09 |
1471910400000 | 210.06 |
1471996800000 | 209.56 |
1472083200000 | 208.81 |
1472169600000 | 210.02 |
1472428800000 | 207.27 |
1472515200000 | 208.6399 |
1472601600000 | 208.1 |
1472688000000 | 209.3899 |
1472774400000 | 212.56 |
1473033600000 | 212.16 |
1473120000000 | 213.18 |
1473206400000 | 214.57 |
1473292800000 | 214.57 |
1473379200000 | 211.08 |
1473638400000 | 208.6399 |
1473724800000 | 207.29 |
1473811200000 | 207.03 |
1473897600000 | 207.8899 |
1473984000000 | 204.49 |
1474243200000 | 207.13 |
1474329600000 | 206.99 |
1474416000000 | 207.29 |
1474502400000 | 213.2 |
1474588800000 | 211.61 |
1474848000000 | 208.98 |
1474934400000 | 207.59 |
1475020800000 | 208.87 |
1475107200000 | 208.84 |
1475193600000 | 209.77 |
1475452800000 | 209.24 |
1475539200000 | 209.59 |
1475625600000 | 209.51 |
1475712000000 | 208.46 |
1475798400000 | 206.45 |
1476057600000 | 208.3 |
1476144000000 | 205.35 |
1476230400000 | 203.62 |
1476316800000 | 202.15 |
1476403200000 | 204.49 |
1476662400000 | 203.34 |
1476748800000 | 205.69 |
1476835200000 | 205.8899 |
1476921600000 | 205.66 |
1477008000000 | 204.61 |
1477267200000 | 205.8 |
1477353600000 | 204.77 |
1477440000000 | 205.45 |
1477526400000 | 205.4199 |
1477612800000 | 205.76 |
1477872000000 | 205.5 |
1477958400000 | 204.8899 |
1478044800000 | 203.78 |
1478131200000 | 202.93 |
1478217600000 | 201.91 |
1478476800000 | 203.6 |
1478563200000 | 204.43 |
1478649600000 | 204.63 |
1478736000000 | 202.07 |
1478822400000 | 200.74 |
1479081600000 | 198.28 |
1479168000000 | 199.27 |
1479254400000 | 197.32 |
1479340800000 | 198.34 |
1479427200000 | 195.77 |
1479686400000 | 196.87 |
1479772800000 | 197.01 |
1479859200000 | 195.13 |
1479945600000 | 196.35 |
1480032000000 | 197.62 |
1480291200000 | 195.48 |
1480377600000 | 197.49 |
1480464000000 | 198.01 |
1480550400000 | 196.43 |
1480636800000 | 196.38 |
1480896000000 | 199.41 |
1480982400000 | 202.22 |
1481068800000 | 205.24 |
1481155200000 | 204.86 |
1481241600000 | 204.61 |
1481500800000 | 205.68 |
1481587200000 | 208.32 |
1481673600000 | 207.11 |
1481760000000 | 204.4 |
1481846400000 | 204.62 |
1482105600000 | 205.59 |
1482192000000 | 205.41 |
1482278400000 | 206.29 |
1482364800000 | 206.47 |
1482451200000 | 207.15 |
1482796800000 | 207.6 |
1482883200000 | 206.07 |
1482969600000 | 207.81 |
1483056000000 | 209.51 |
1483315200000 | 211.15 |
1483401600000 | 208.13 |
1483488000000 | 209.69 |
1483574400000 | 212.2 |
1483660800000 | 211.92 |
1483920000000 | 210.81 |
1484006400000 | 211.44 |
1484092800000 | 209 |
1484179200000 | 211.29 |
1484265600000 | 212.93 |
1484524800000 | 211.07 |
1484611200000 | 212.14 |
1484697600000 | 212.53 |
1484784000000 | 210.89 |
1484870400000 | 212.43 |
1485129600000 | 212.36 |
1485216000000 | 213.09 |
1485302400000 | 215.39 |
1485388800000 | 213.76 |
1485475200000 | 214.03 |
1485734400000 | 211.31 |
1485820800000 | 211.65 |
1485907200000 | 212.42 |
1485993600000 | 213.99 |
1486080000000 | 214.67 |
1486339200000 | 211.5 |
1486425600000 | 210.83 |
1486512000000 | 211.88 |
1486598400000 | 213.15 |
1486684800000 | 212.18 |
1486944000000 | 213.75 |
1487030400000 | 213.11 |
1487116800000 | 214.02 |
1487203200000 | 215.57 |
1487289600000 | 214.96 |
1487548800000 | 214.81 |
1487635200000 | 214.37 |
1487721600000 | 214.74 |
1487808000000 | 215.11 |
1487894400000 | 212.86 |
1488153600000 | 214.15 |
1488240000000 | 214.82 |
1488326400000 | 217.21 |
1488412800000 | 216.35 |
1488499200000 | 217.72 |
1488758400000 | 217.7 |
1488844800000 | 217.14 |
1488931200000 | 217.14 |
1489017600000 | 219.13 |
1489104000000 | 221.05 |
1489363200000 | 221.55 |
1489449600000 | 220.52 |
1489536000000 | 220.78 |
1489622400000 | 224.66 |
1489708800000 | 225.47 |
1489968000000 | 225.46 |
1490054400000 | 225.57 |
1490140800000 | 224.55 |
1490227200000 | 226.4 |
1490313600000 | 226.86 |
1490572800000 | 228.03 |
1490659200000 | 229.14 |
1490745600000 | 227.1 |
1490832000000 | 227.84 |
1490918400000 | 228.27 |
1491177600000 | 226.04 |
1491264000000 | 226.72 |
1491350400000 | 226.38 |
1491436800000 | 227.12 |
1491523200000 | 226.59 |
1491782400000 | 225.62 |
1491868800000 | 225.66 |
1491955200000 | 225.72 |
1492041600000 | 225.08 |
1492473600000 | 224.21 |
1492560000000 | 225.3 |
1492646400000 | 227.44 |
1492732800000 | 225.59 |
1492992000000 | 237.39 |
1493078400000 | 239.04 |
1493164800000 | 238.18 |
1493251200000 | 237.7 |
1493337600000 | 238.17 |
1493596800000 | 238.78 |
1493683200000 | 240.51 |
1493769600000 | 240.87 |
1493856000000 | 244.71 |
1493942400000 | 247.67 |
1494201600000 | 245.54 |
1494288000000 | 245.29 |
1494374400000 | 244.75 |
1494460800000 | 243.29 |
1494547200000 | 245.76 |
1494806400000 | 247.57 |
1494892800000 | 250.24 |
1494979200000 | 247.97 |
1495065600000 | 246.33 |
1495152000000 | 249.72 |
1495411200000 | 250.72 |
1495497600000 | 251.53 |
1495584000000 | 250.49 |
1495670400000 | 251.1 |
1495756800000 | 250.44 |
1496016000000 | 250.06 |
1496102400000 | 249.61 |
1496188800000 | 251.06 |
1496275200000 | 252.12 |
1496361600000 | 254.95 |
1496620800000 | 253.63 |
1496707200000 | 252.19 |
1496793600000 | 252.1 |
1496880000000 | 251.43 |
1496966400000 | 252.05 |
1497225600000 | 249.64 |
1497312000000 | 251.07 |
1497398400000 | 252.67 |
1497484800000 | 248.26 |
1497571200000 | 250.89 |
1497830400000 | 252.36 |
1497916800000 | 250.2 |
1498003200000 | 250.17 |
1498089600000 | 250.32 |
1498176000000 | 250.38 |
1498435200000 | 251.65 |
1498521600000 | 251.13 |
1498608000000 | 252.47 |
1498694400000 | 249.47 |
1498780800000 | 247.86 |
1499040000000 | 249.85 |
1499126400000 | 248.64 |
1499212800000 | 248.68 |
1499299200000 | 248.98 |
1499385600000 | 248.81 |
1499644800000 | 249.93 |
1499731200000 | 249.62 |
1499817600000 | 253.32 |
1499904000000 | 253.81 |
1499990400000 | 254.84 |
1500249600000 | 255.09 |
1500336000000 | 255.1 |
1500422400000 | 255.15 |
1500508800000 | 257.63 |
1500595200000 | 254.7 |
1500854400000 | 254.2 |
1500940800000 | 255.64 |
1501027200000 | 256.39 |
1501113600000 | 257.45 |
1501200000000 | 256.93 |
1501459200000 | 256.79 |
1501545600000 | 259.06 |
1501632000000 | 259.07 |
1501718400000 | 259.9 |
1501804800000 | 259.72 |
1502064000000 | 260.72 |
1502150400000 | 260.07 |
1502236800000 | 257.2799 |
1502323200000 | 255.15 |
1502409600000 | 254.1 |
1502668800000 | 257.1 |
1502755200000 | 256.27 |
1502841600000 | 257.7799 |
1502928000000 | 257.4 |
1503014400000 | 256.05 |
1503273600000 | 256.16 |
1503360000000 | 257.31 |
1503446400000 | 257.19 |
1503532800000 | 256.96 |
1503619200000 | 257.9 |
1503878400000 | 258.5299 |
1503964800000 | 257.16 |
1504051200000 | 256.06 |
1504137600000 | 257.13 |
1504224000000 | 258.38 |
1504483200000 | 258.02 |
1504569600000 | 257.88 |
1504656000000 | 258.74 |
1504742400000 | 261.16 |
1504828800000 | 261.5 |
1505088000000 | 264.05 |
1505174400000 | 264.38 |
1505260800000 | 263.99 |
1505347200000 | 262.99 |
1505433600000 | 264.27 |
1505692800000 | 265.07 |
1505779200000 | 266.02 |
1505865600000 | 265.91 |
1505952000000 | 264.61 |
1506038400000 | 265.68 |
1506297600000 | 263.18 |
1506384000000 | 260.89 |
1506470400000 | 261.1 |
1506556800000 | 263.07 |
1506643200000 | 265.74 |
1506902400000 | 264.93 |
1506988800000 | 265.57 |
1507075200000 | 265.3 |
1507161600000 | 264.9 |
1507248000000 | 264.67 |
1507507200000 | 265.48 |
1507593600000 | 266.87 |
1507680000000 | 268.25 |
1507766400000 | 268.52 |
1507852800000 | 268.47 |
1508112000000 | 267.48 |
1508198400000 | 266.16 |
1508284800000 | 267.35 |
1508371200000 | 267.61 |
1508457600000 | 266.41 |
1508716800000 | 265.74 |
1508803200000 | 265.62 |
1508889600000 | 265.52 |
1508976000000 | 266.5899 |
1509062400000 | 264.66 |
1509321600000 | 266.3399 |
1509408000000 | 267.64 |
1509494400000 | 268.45 |
1509580800000 | 269.16 |
1509667200000 | 268.27 |
1509926400000 | 267.4 |
1510012800000 | 265.6 |
1510099200000 | 266 |
1510185600000 | 263.67 |
1510272000000 | 263.24 |
1510531200000 | 261.8 |
1510617600000 | 263.22 |
1510704000000 | 262.93 |
1510790400000 | 264.26 |
1510876800000 | 263.29 |
1511136000000 | 263.67 |
1511222400000 | 264.35 |
1511308800000 | 264.38 |
1511395200000 | 266.21 |
1511481600000 | 268.45 |
1511740800000 | 266.89 |
1511827200000 | 267.17 |
1511913600000 | 266.82 |
1512000000000 | 267.85 |
1512086400000 | 263.62 |
1512345600000 | 266.27 |
1512432000000 | 265.99 |
1512518400000 | 264.33 |
1512604800000 | 265.11 |
1512691200000 | 265.23 |
1512950400000 | 265.79 |
1513036800000 | 265.51 |
1513123200000 | 264.86 |
1513209600000 | 263.5899 |
1513296000000 | 263.5299 |
1513555200000 | 267.8399 |
1513641600000 | 266.5299 |
1513728000000 | 266.02 |