Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Utilities
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Utilities | 565.0 | 419.6 | 15.0 | 7.1 | 79.3 | 1.8 | 18.9 | 0.4 | 2.4 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Utilities | 100.0 |
---|
Country weighting
UK | 26.3 |
---|---|
Spain | 22.9 |
Italy | 17.7 |
France | 12.5 |
Germany | 11.0 |
Portugal | 3.1 |
Denmark | 2.4 |
Finland | 1.4 |
Austria | 1.2 |
Switzerland | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Utilities | -4.3 | 5.3 | 15.8 | 17.1 | 42.9 | N/A | N/A | 16.0 | 5.5 | 7.5 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Utilities | N/A | N/A | 13.5 | 16.4 | 19.4 | N/A | N/A | 1.2 | 0.2 | 0.4 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Utilities | 0.3 | 0.4 | 0.4 | 0.6 | 0.7 | 13.6 | 13.7 | 13.1 | 13.6 | 13.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Utilities | 0.5 | 0.5 | 0.6 | 0.7 | 0.8 | -1.0 | -0.3 | -0.3 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Utilities
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Utilities | 17.5 | 11.6 | 15.8 | 15.8 | 1.7 | 5.8 | 0.8 | -49.5 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe 600 Utilities | |
---|---|
978220800000 | 100 |
978393600000 | 99.07 |
978480000000 | 99.86 |
978566400000 | 96.47 |
978652800000 | 95.74 |
978912000000 | 95.03 |
978998400000 | 95.28 |
979084800000 | 95.3 |
979171200000 | 96.37 |
979257600000 | 94.63 |
979516800000 | 94.22 |
979603200000 | 93.27 |
979689600000 | 93.87 |
979776000000 | 93.09 |
979862400000 | 92.48 |
980121600000 | 94 |
980208000000 | 94.09 |
980294400000 | 93.94 |
980380800000 | 95.11 |
980467200000 | 95.45 |
980726400000 | 95.91 |
980812800000 | 95.6 |
980899200000 | 95.57 |
980985600000 | 95.91 |
981072000000 | 95.25 |
981331200000 | 95.5 |
981417600000 | 96.78 |
981504000000 | 96.18 |
981590400000 | 96.43 |
981676800000 | 96.54 |
981936000000 | 97.09 |
982022400000 | 98.18 |
982108800000 | 98.78 |
982195200000 | 98.65 |
982281600000 | 97.34 |
982540800000 | 96.86 |
982627200000 | 96.63 |
982713600000 | 96.61 |
982800000000 | 95.97 |
982886400000 | 94.6 |
983145600000 | 94.92 |
983232000000 | 94.59 |
983318400000 | 94.61 |
983404800000 | 94.53 |
983491200000 | 94.87 |
983750400000 | 94.67 |
983836800000 | 93.52 |
983923200000 | 94.31 |
984009600000 | 93.07 |
984096000000 | 93.24 |
984355200000 | 93.41 |
984441600000 | 92.04 |
984528000000 | 90.71 |
984614400000 | 92.46 |
984700800000 | 91.67 |
984960000000 | 91.33 |
985046400000 | 91.05 |
985132800000 | 90.69 |
985219200000 | 88.28 |
985305600000 | 90.18 |
985564800000 | 91.62 |
985651200000 | 92.62 |
985737600000 | 92.13 |
985824000000 | 93.22 |
985910400000 | 93.76 |
986169600000 | 94.38 |
986256000000 | 93.89 |
986342400000 | 94 |
986428800000 | 94.6 |
986515200000 | 94.32 |
986774400000 | 96.07 |
986860800000 | 96.43 |
986947200000 | 96.23 |
987033600000 | 95.76 |
987465600000 | 96.43 |
987552000000 | 96.78 |
987638400000 | 94.89 |
987724800000 | 94.27 |
987984000000 | 94.45 |
988070400000 | 95.15 |
988156800000 | 94.86 |
988243200000 | 94.4 |
988329600000 | 94.92 |
988588800000 | 95.26 |
988761600000 | 94.61 |
988848000000 | 94.31 |
988934400000 | 94.69 |
989193600000 | 94.68 |
989280000000 | 94.72 |
989366400000 | 94.52 |
989452800000 | 95.99 |
989539200000 | 95.74 |
989798400000 | 95.44 |
989884800000 | 95.95 |
989971200000 | 96.2 |
990057600000 | 96.26 |
990144000000 | 97.37 |
990403200000 | 97.7 |
990489600000 | 98.1 |
990576000000 | 97.88 |
990662400000 | 99.16 |
990748800000 | 99.11 |
991008000000 | 99.2 |
991094400000 | 99.23 |
991180800000 | 100.31 |
991267200000 | 100.74 |
991353600000 | 100.53 |
991612800000 | 100.97 |
991699200000 | 101.82 |
991785600000 | 101.47 |
991872000000 | 101.71 |
991958400000 | 100.94 |
992217600000 | 101.46 |
992304000000 | 101.08 |
992390400000 | 101.74 |
992476800000 | 101.45 |
992563200000 | 101.37 |
992822400000 | 100.68 |
992908800000 | 100.9 |
992995200000 | 100.44 |
993081600000 | 100.36 |
993168000000 | 100.08 |
993427200000 | 100.47 |
993513600000 | 99.03 |
993600000000 | 99.63 |
993686400000 | 101.3 |
993772800000 | 102.07 |
994032000000 | 101.86 |
994118400000 | 101.08 |
994204800000 | 101.22 |
994291200000 | 101.53 |
994377600000 | 100.59 |
994636800000 | 100.96 |
994723200000 | 100.16 |
994809600000 | 100.58 |
994896000000 | 100.96 |
994982400000 | 101.97 |
995241600000 | 101.81 |
995328000000 | 102.13 |
995414400000 | 101.52 |
995500800000 | 102.52 |
995587200000 | 101.84 |
995846400000 | 102.32 |
995932800000 | 100.94 |
996019200000 | 99.29 |
996105600000 | 99.52 |
996192000000 | 100.24 |
996451200000 | 100.82 |
996537600000 | 101.97 |
996624000000 | 102.1 |
996710400000 | 101.47 |
996796800000 | 100.81 |
997056000000 | 100.48 |
997142400000 | 101.14 |
997228800000 | 101.25 |
997315200000 | 99.9 |
997401600000 | 99.38 |
997660800000 | 99.46 |
997747200000 | 100.21 |
997833600000 | 99.6 |
997920000000 | 99.99 |
998006400000 | 99.34 |
998265600000 | 99.6 |
998352000000 | 99.65 |
998438400000 | 99.6 |
998524800000 | 99.5 |
998611200000 | 100.4 |
998870400000 | 100.2 |
998956800000 | 99.35 |
999043200000 | 99.71 |
999129600000 | 98.54 |
999216000000 | 99.37 |
999475200000 | 99.55 |
999561600000 | 100.8 |
999648000000 | 100.17 |
999734400000 | 99.25 |
999820800000 | 97.6 |
1000080000000 | 95.55 |
1000166400000 | 90.04 |
1000252800000 | 93.29 |
1000339200000 | 94.19 |
1000425600000 | 90.66 |
1000684800000 | 91.86 |
1000771200000 | 91.83 |
1000857600000 | 91.49 |
1000944000000 | 88.76 |
1001030400000 | 86.98 |
1001289600000 | 88.95 |
1001376000000 | 88.95 |
1001462400000 | 89.62 |
1001548800000 | 91.76 |
1001635200000 | 93.09 |
1001894400000 | 92.37 |
1001980800000 | 93.68 |
1002067200000 | 95.26 |
1002153600000 | 95.71 |
1002240000000 | 94.75 |
1002499200000 | 94.41 |
1002585600000 | 94.07 |
1002672000000 | 95.16 |
1002758400000 | 94.71 |
1002844800000 | 93.99 |
1003104000000 | 93.35 |
1003190400000 | 93.84 |
1003276800000 | 94.17 |
1003363200000 | 93.57 |
1003449600000 | 92.9 |
1003708800000 | 93.62 |
1003795200000 | 93.83 |
1003881600000 | 94.39 |
1003968000000 | 92.63 |
1004054400000 | 92.32 |
1004313600000 | 92 |
1004400000000 | 91.45 |
1004486400000 | 93.14 |
1004572800000 | 93.75 |
1004659200000 | 93.52 |
1004918400000 | 93.74 |
1005004800000 | 92.81 |
1005091200000 | 93.53 |
1005177600000 | 94.21 |
1005264000000 | 93.47 |
1005523200000 | 92.56 |
1005609600000 | 93.83 |
1005696000000 | 93.63 |
1005782400000 | 93.65 |
1005868800000 | 93.77 |
1006128000000 | 93.56 |
1006214400000 | 92.91 |
1006300800000 | 93.54 |
1006387200000 | 93.9 |
1006473600000 | 93.53 |
1006732800000 | 92.68 |
1006819200000 | 91.55 |
1006905600000 | 91.39 |
1006992000000 | 90.98 |
1007078400000 | 90.71 |
1007337600000 | 90.28 |
1007424000000 | 89.48 |
1007510400000 | 89.92 |
1007596800000 | 89.42 |
1007683200000 | 88.47 |
1007942400000 | 88.24 |
1008028800000 | 88.13 |
1008115200000 | 87.72 |
1008201600000 | 88.07 |
1008288000000 | 88.15 |
1008547200000 | 90.11 |
1008633600000 | 88.98 |
1008720000000 | 88.2 |
1008806400000 | 88.2 |
1008892800000 | 89.3 |
1009152000000 | 89.37 |
1009411200000 | 91.47 |
1009497600000 | 92.34 |
1009929600000 | 90.36 |
1010016000000 | 90.76 |
1010102400000 | 90.49 |
1010361600000 | 89.62 |
1010448000000 | 90.39 |
1010534400000 | 90.76 |
1010620800000 | 90.36 |
1010707200000 | 91.43 |
1010966400000 | 91 |
1011052800000 | 92.53 |
1011139200000 | 91.87 |
1011225600000 | 92.84 |
1011312000000 | 93.14 |
1011571200000 | 92.76 |
1011657600000 | 92.14 |
1011744000000 | 92.79 |
1011830400000 | 93.17 |
1011916800000 | 93.27 |
1012176000000 | 94.02 |
1012262400000 | 93.25 |
1012348800000 | 92.76 |
1012435200000 | 93.45 |
1012521600000 | 93.61 |
1012780800000 | 94 |
1012867200000 | 93.32 |
1012953600000 | 93.1 |
1013040000000 | 93.12 |
1013126400000 | 92.83 |
1013385600000 | 92.72 |
1013472000000 | 92.45 |
1013558400000 | 92.59 |
1013644800000 | 93.3 |
1013731200000 | 92.75 |
1013990400000 | 93.04 |
1014076800000 | 91.92 |
1014163200000 | 91.79 |
1014249600000 | 91.86 |
1014336000000 | 90.91 |
1014595200000 | 91.72 |
1014681600000 | 91.43 |
1014768000000 | 92.09 |
1014854400000 | 92.07 |
1014940800000 | 92.59 |
1015200000000 | 92.29 |
1015286400000 | 91.44 |
1015372800000 | 91.8 |
1015459200000 | 91.65 |
1015545600000 | 91.8 |
1015804800000 | 91.75 |
1015891200000 | 91.57 |
1015977600000 | 91.48 |
1016064000000 | 91.25 |
1016150400000 | 91.82 |
1016409600000 | 92.16 |
1016496000000 | 92.43 |
1016582400000 | 92.03 |
1016668800000 | 91.94 |
1016755200000 | 91.81 |
1017014400000 | 91.64 |
1017100800000 | 92.69 |
1017187200000 | 92.83 |
1017273600000 | 93.53 |
1017705600000 | 93.22 |
1017792000000 | 93.52 |
1017878400000 | 94.18 |
1017964800000 | 93.79 |
1018224000000 | 93 |
1018310400000 | 92.98 |
1018396800000 | 94.21 |
1018483200000 | 93.18 |
1018569600000 | 94.03 |
1018828800000 | 94.43 |
1018915200000 | 94.92 |
1019001600000 | 94.47 |
1019088000000 | 94.26 |
1019174400000 | 94.43 |
1019433600000 | 94.97 |
1019520000000 | 95.15 |
1019606400000 | 95.1 |
1019692800000 | 94.23 |
1019779200000 | 93.7 |
1020038400000 | 93.93 |
1020124800000 | 94.06 |
1020297600000 | 94.39 |
1020384000000 | 93.92 |
1020643200000 | 93.96 |
1020729600000 | 93.71 |
1020816000000 | 94.27 |
1020902400000 | 93.95 |
1020988800000 | 93.36 |
1021248000000 | 94.49 |
1021334400000 | 95.13 |
1021420800000 | 94.36 |
1021507200000 | 93.89 |
1021593600000 | 92.94 |
1021852800000 | 92.99 |
1021939200000 | 92.76 |
1022025600000 | 92.12 |
1022112000000 | 92.52 |
1022198400000 | 92.65 |
1022457600000 | 92.52 |
1022544000000 | 91.95 |
1022630400000 | 91.97 |
1022716800000 | 91.19 |
1022803200000 | 91.49 |
1023062400000 | 91.43 |
1023148800000 | 89.99 |
1023235200000 | 90.14 |
1023321600000 | 90.3 |
1023408000000 | 89.63 |
1023667200000 | 90.1 |
1023753600000 | 90.61 |
1023840000000 | 89.96 |
1023926400000 | 89.33 |
1024012800000 | 87.28 |
1024272000000 | 89.68 |
1024358400000 | 89.73 |
1024444800000 | 88.33 |
1024531200000 | 87.96 |
1024617600000 | 87.34 |
1024876800000 | 85.28 |
1024963200000 | 86.26 |
1025049600000 | 84.86 |
1025136000000 | 85.97 |
1025222400000 | 87.52 |
1025481600000 | 87.56 |
1025568000000 | 86.14 |
1025654400000 | 85.06 |
1025740800000 | 86.15 |
1025827200000 | 87.82 |
1026086400000 | 87.02 |
1026172800000 | 86.29 |
1026259200000 | 84.36 |
1026345600000 | 82.67 |
1026432000000 | 81.88 |
1026691200000 | 77.75 |
1026777600000 | 77.15 |
1026864000000 | 78.61 |
1026950400000 | 79.85 |
1027036800000 | 76.95 |
1027296000000 | 74.37 |
1027382400000 | 73.5 |
1027468800000 | 71.85 |
1027555200000 | 73.37 |
1027641600000 | 74.19 |
1027900800000 | 77.19 |
1027987200000 | 77.07 |
1028073600000 | 76.52 |
1028160000000 | 73.81 |
1028246400000 | 75.19 |
1028505600000 | 73.94 |
1028592000000 | 77.58 |
1028678400000 | 76.21 |
1028764800000 | 78.66 |
1028851200000 | 80.51 |
1029110400000 | 79.22 |
1029196800000 | 79.88 |
1029283200000 | 78.14 |
1029369600000 | 80.06 |
1029456000000 | 79.98 |
1029715200000 | 82.18 |
1029801600000 | 80.9 |
1029888000000 | 81.34 |
1029974400000 | 82.11 |
1030060800000 | 81.07 |
1030320000000 | 80.83 |
1030406400000 | 82.37 |
1030492800000 | 79.8 |
1030579200000 | 78.99 |
1030665600000 | 80.57 |
1030924800000 | 79.55 |
1031011200000 | 77.12 |
1031097600000 | 78.04 |
1031184000000 | 77 |
1031270400000 | 78.76 |
1031529600000 | 77.53 |
1031616000000 | 78.96 |
1031702400000 | 80.17 |
1031788800000 | 77.67 |
1031875200000 | 77.09 |
1032134400000 | 76.87 |
1032220800000 | 76.44 |
1032307200000 | 74.01 |
1032393600000 | 73.15 |
1032480000000 | 72.86 |
1032739200000 | 70.35 |
1032825600000 | 69.31 |
1032912000000 | 70.69 |
1032998400000 | 73.81 |
1033084800000 | 73.29 |
1033344000000 | 71.41 |
1033430400000 | 72.72 |
1033516800000 | 75.03 |
1033603200000 | 74.45 |
1033689600000 | 73.34 |
1033948800000 | 72.6 |
1034035200000 | 71.65 |
1034121600000 | 70.18 |
1034208000000 | 69.6 |
1034294400000 | 71.39 |
1034553600000 | 70.75 |
1034640000000 | 73.25 |
1034726400000 | 72.64 |
1034812800000 | 73.44 |
1034899200000 | 72.79 |
1035158400000 | 74.4 |
1035244800000 | 73.46 |
1035331200000 | 72.11 |
1035417600000 | 73.83 |
1035504000000 | 73.36 |
1035763200000 | 73.4 |
1035849600000 | 71.3 |
1035936000000 | 72.62 |
1036022400000 | 72.48 |
1036108800000 | 72.79 |
1036368000000 | 74.67 |
1036454400000 | 74.85 |
1036540800000 | 74.1 |
1036627200000 | 72.88 |
1036713600000 | 72.35 |
1036972800000 | 72.92 |
1037059200000 | 73.01 |
1037145600000 | 72.44 |
1037232000000 | 73.59 |
1037318400000 | 73.26 |
1037577600000 | 73.51 |
1037664000000 | 72.92 |
1037750400000 | 72.64 |
1037836800000 | 73.8 |
1037923200000 | 73.06 |
1038182400000 | 72.16 |
1038268800000 | 71.38 |
1038355200000 | 73.58 |
1038441600000 | 73.14 |
1038528000000 | 72.48 |
1038787200000 | 72.88 |
1038873600000 | 72.41 |
1038960000000 | 72.41 |
1039046400000 | 71.72 |
1039132800000 | 71.93 |
1039392000000 | 70.64 |
1039478400000 | 71.02 |
1039564800000 | 72.08 |
1039651200000 | 71.51 |
1039737600000 | 70.96 |
1039996800000 | 72.75 |
1040083200000 | 71.38 |
1040169600000 | 70.34 |
1040256000000 | 70.69 |
1040342400000 | 70.71 |
1040601600000 | 71.06 |
1040947200000 | 68.99 |
1041206400000 | 69.89 |
1041465600000 | 72.52 |
1041552000000 | 72.29 |
1041811200000 | 72.6 |
1041897600000 | 72.27 |
1041984000000 | 72.11 |
1042070400000 | 73.4 |
1042156800000 | 73.07 |
1042416000000 | 72.87 |
1042502400000 | 73.65 |
1042588800000 | 73.86 |
1042675200000 | 73.95 |
1042761600000 | 72.79 |
1043020800000 | 72.5 |
1043107200000 | 71.36 |
1043193600000 | 70.51 |
1043280000000 | 70.09 |
1043366400000 | 69.34 |
1043625600000 | 67.87 |
1043712000000 | 68.25 |
1043798400000 | 67.75 |
1043884800000 | 69.24 |
1043971200000 | 70.18 |
1044230400000 | 70.41 |
1044316800000 | 68.77 |
1044403200000 | 69.65 |
1044489600000 | 68.05 |
1044576000000 | 67 |
1044835200000 | 68.47 |
1044921600000 | 69.41 |
1045008000000 | 68.44 |
1045094400000 | 67.29 |
1045180800000 | 68.4 |
1045440000000 | 68.68 |
1045526400000 | 69.39 |
1045612800000 | 68.02 |
1045699200000 | 67.58 |
1045785600000 | 68.48 |
1046044800000 | 67.23 |
1046131200000 | 65.37 |
1046217600000 | 63.57 |
1046304000000 | 64.98 |
1046390400000 | 65.57 |
1046649600000 | 65.16 |
1046736000000 | 64.91 |
1046822400000 | 64.55 |
1046908800000 | 63.96 |
1046995200000 | 63.39 |
1047254400000 | 61.68 |
1047340800000 | 62.2 |
1047427200000 | 59.37 |
1047513600000 | 62.11 |
1047600000000 | 63.56 |
1047859200000 | 65.27 |
1047945600000 | 64.68 |
1048032000000 | 65.43 |
1048118400000 | 64.74 |
1048204800000 | 67.27 |
1048464000000 | 64.61 |
1048550400000 | 66.35 |
1048636800000 | 66.34 |
1048723200000 | 65.63 |
1048809600000 | 65.78 |
1049068800000 | 63.81 |
1049155200000 | 64.59 |
1049241600000 | 66.82 |
1049328000000 | 67.37 |
1049414400000 | 68.23 |
1049673600000 | 70.26 |
1049760000000 | 69.12 |
1049846400000 | 69.04 |
1049932800000 | 68.09 |
1050019200000 | 68.38 |
1050278400000 | 68.84 |
1050364800000 | 69.39 |
1050451200000 | 68.59 |
1050537600000 | 69.31 |
1050969600000 | 70.13 |
1051056000000 | 70.24 |
1051142400000 | 69.49 |
1051228800000 | 68.39 |
1051488000000 | 70.14 |
1051574400000 | 69.46 |
1051660800000 | 69.56 |
1051747200000 | 69.45 |
1051833600000 | 70.27 |
1052092800000 | 70.46 |
1052179200000 | 71.45 |
1052265600000 | 70.54 |
1052352000000 | 69.45 |
1052438400000 | 70.22 |
1052697600000 | 70.19 |
1052784000000 | 70.22 |
1052870400000 | 70.57 |
1052956800000 | 71.87 |
1053043200000 | 71.92 |
1053302400000 | 70.41 |
1053388800000 | 71.24 |
1053475200000 | 70.47 |
1053561600000 | 71.1 |
1053648000000 | 70.43 |
1053907200000 | 70.27 |
1053993600000 | 70.89 |
1054080000000 | 71.76 |
1054166400000 | 71.63 |
1054252800000 | 71.61 |
1054512000000 | 72.75 |
1054598400000 | 72.23 |
1054684800000 | 72.75 |
1054771200000 | 72.44 |
1054857600000 | 73.52 |
1055116800000 | 73 |
1055203200000 | 73.23 |
1055289600000 | 73.42 |
1055376000000 | 73.52 |
1055462400000 | 73.03 |
1055721600000 | 74.12 |
1055808000000 | 74.51 |
1055894400000 | 74.88 |
1055980800000 | 74.26 |
1056067200000 | 74.92 |
1056326400000 | 73.97 |
1056412800000 | 73.02 |
1056499200000 | 73.34 |
1056585600000 | 73.93 |
1056672000000 | 73.67 |
1056931200000 | 73.57 |
1057017600000 | 72.88 |
1057104000000 | 73.32 |
1057190400000 | 73.32 |
1057276800000 | 72.76 |
1057536000000 | 74.32 |
1057622400000 | 73.92 |
1057708800000 | 73.24 |
1057795200000 | 72.92 |
1057881600000 | 73.57 |
1058140800000 | 74.02 |
1058227200000 | 73.07 |
1058313600000 | 72.08 |
1058400000000 | 72.35 |
1058486400000 | 72.11 |
1058745600000 | 71.98 |
1058832000000 | 72.71 |
1058918400000 | 72.53 |
1059004800000 | 73.8 |
1059091200000 | 73.16 |
1059350400000 | 73.42 |
1059436800000 | 73.11 |
1059523200000 | 73.54 |
1059609600000 | 73.59 |
1059696000000 | 72.72 |
1059955200000 | 72.22 |
1060041600000 | 72.71 |
1060128000000 | 71.82 |
1060214400000 | 72.45 |
1060300800000 | 72.65 |
1060560000000 | 72.62 |
1060646400000 | 72.86 |
1060732800000 | 72.64 |
1060819200000 | 74.05 |
1060905600000 | 73.72 |
1061164800000 | 74.5 |
1061251200000 | 74.36 |
1061337600000 | 74.61 |
1061424000000 | 74.81 |
1061510400000 | 75.01 |
1061769600000 | 74.79 |
1061856000000 | 74.13 |
1061942400000 | 74.44 |
1062028800000 | 74.7 |
1062115200000 | 73.99 |
1062374400000 | 74.77 |
1062460800000 | 75 |
1062547200000 | 74.75 |
1062633600000 | 74.8 |
1062720000000 | 74.18 |
1062979200000 | 74.42 |
1063065600000 | 73.78 |
1063152000000 | 73.73 |
1063238400000 | 74.17 |
1063324800000 | 73.24 |
1063584000000 | 73.39 |
1063670400000 | 73.93 |
1063756800000 | 73.84 |
1063843200000 | 74.17 |
1063929600000 | 74.21 |
1064188800000 | 73.01 |
1064275200000 | 72.83 |
1064361600000 | 72.95 |
1064448000000 | 73.03 |
1064534400000 | 72.59 |
1064793600000 | 72.23 |
1064880000000 | 71.23 |
1064966400000 | 72.14 |
1065052800000 | 71.53 |
1065139200000 | 72.7 |
1065398400000 | 72.53 |
1065484800000 | 71.91 |
1065571200000 | 71.8 |
1065657600000 | 72.47 |
1065744000000 | 71.93 |
1066003200000 | 72.65 |
1066089600000 | 72.34 |
1066176000000 | 72.69 |
1066262400000 | 72.45 |
1066348800000 | 72.17 |
1066608000000 | 72.21 |
1066694400000 | 72.58 |
1066780800000 | 71.89 |
1066867200000 | 72.08 |
1066953600000 | 71.94 |
1067212800000 | 72.47 |
1067299200000 | 72.97 |
1067385600000 | 72.75 |
1067472000000 | 73.15 |
1067558400000 | 72.94 |
1067817600000 | 73.91 |
1067904000000 | 73.84 |
1067990400000 | 74.2 |
1068076800000 | 74.14 |
1068163200000 | 74.52 |
1068422400000 | 74.55 |
1068508800000 | 74.23 |
1068595200000 | 74.38 |
1068681600000 | 74.14 |
1068768000000 | 74.5 |
1069027200000 | 73.66 |
1069113600000 | 73.95 |
1069200000000 | 74.21 |
1069286400000 | 74.49 |
1069372800000 | 74.51 |
1069632000000 | 75.35 |
1069718400000 | 75.15 |
1069804800000 | 75.01 |
1069891200000 | 75.7 |
1069977600000 | 75.47 |
1070236800000 | 76.32 |
1070323200000 | 75.95 |
1070409600000 | 76.06 |
1070496000000 | 76.57 |
1070582400000 | 76.38 |
1070841600000 | 76.05 |
1070928000000 | 76.86 |
1071014400000 | 76.34 |
1071100800000 | 77.05 |
1071187200000 | 77.43 |
1071446400000 | 77.86 |
1071532800000 | 78.35 |
1071619200000 | 79.07 |
1071705600000 | 79.42 |
1071792000000 | 79.36 |
1072051200000 | 79.29 |
1072137600000 | 80.16 |
1072224000000 | 80.2 |
1072656000000 | 80.5 |
1072742400000 | 80.52 |
1072828800000 | 80.49 |
1073001600000 | 81.26 |
1073260800000 | 81.4 |
1073347200000 | 81.1 |
1073433600000 | 80.31 |
1073520000000 | 79.57 |
1073606400000 | 79.79 |
1073865600000 | 80.17 |
1073952000000 | 79.89 |
1074038400000 | 80.21 |
1074124800000 | 80.04 |
1074211200000 | 80.23 |
1074470400000 | 80.52 |
1074556800000 | 80.61 |
1074643200000 | 81.91 |
1074729600000 | 81.4 |
1074816000000 | 81.7 |
1075075200000 | 81.11 |
1075161600000 | 80.74 |
1075248000000 | 82.28 |
1075334400000 | 82.1 |
1075420800000 | 81.71 |
1075680000000 | 82.29 |
1075766400000 | 83 |
1075852800000 | 83.02 |
1075939200000 | 83.38 |
1076025600000 | 83.27 |
1076284800000 | 83.91 |
1076371200000 | 84.07 |
1076457600000 | 84.55 |
1076544000000 | 84.76 |
1076630400000 | 84.52 |
1076889600000 | 85.4 |
1076976000000 | 85.92 |
1077062400000 | 86.23 |
1077148800000 | 86.78 |
1077235200000 | 85.89 |
1077494400000 | 86.21 |
1077580800000 | 85.69 |
1077667200000 | 85.96 |
1077753600000 | 86.18 |
1077840000000 | 87.53 |
1078099200000 | 88.73 |
1078185600000 | 88.63 |
1078272000000 | 88.05 |
1078358400000 | 88.92 |
1078444800000 | 88.63 |
1078704000000 | 89.33 |
1078790400000 | 88.88 |
1078876800000 | 89.13 |
1078963200000 | 86.73 |
1079049600000 | 86.02 |
1079308800000 | 84.43 |
1079395200000 | 84.64 |
1079481600000 | 85.82 |
1079568000000 | 85.04 |
1079654400000 | 85.62 |
1079913600000 | 84.58 |
1080000000000 | 84.84 |
1080086400000 | 84.62 |
1080172800000 | 85.21 |
1080259200000 | 85.88 |
1080518400000 | 86.76 |
1080604800000 | 87.37 |
1080691200000 | 87.65 |
1080777600000 | 88.58 |
1080864000000 | 89.61 |
1081123200000 | 89.85 |
1081209600000 | 89.84 |
1081296000000 | 89.34 |
1081382400000 | 90.11 |
1081814400000 | 90.88 |
1081900800000 | 89.67 |
1081987200000 | 90.05 |
1082073600000 | 91.56 |
1082332800000 | 91.31 |
1082419200000 | 91.63 |
1082505600000 | 90.41 |
1082592000000 | 91.03 |
1082678400000 | 90.95 |
1082937600000 | 91.29 |
1083024000000 | 91 |
1083110400000 | 90.03 |
1083196800000 | 89.56 |
1083283200000 | 88.92 |
1083542400000 | 89.47 |
1083628800000 | 89.8 |
1083715200000 | 90.31 |
1083801600000 | 89.11 |
1083888000000 | 89.46 |
1084147200000 | 87.65 |
1084233600000 | 88.49 |
1084320000000 | 87.69 |
1084406400000 | 88.63 |
1084492800000 | 88.91 |
1084752000000 | 88.23 |
1084838400000 | 88.19 |
1084924800000 | 89.04 |
1085011200000 | 88.32 |
1085097600000 | 88.27 |
1085356800000 | 88.67 |
1085443200000 | 88.57 |
1085529600000 | 89.31 |
1085616000000 | 90.24 |
1085702400000 | 90.15 |
1085961600000 | 90.37 |
1086048000000 | 89.73 |
1086134400000 | 90.1 |
1086220800000 | 90.44 |
1086307200000 | 91.05 |
1086566400000 | 91.51 |
1086652800000 | 91.17 |
1086739200000 | 91.64 |
1086825600000 | 92.03 |
1086912000000 | 92.06 |
1087171200000 | 90.92 |
1087257600000 | 92.13 |
1087344000000 | 93.22 |
1087430400000 | 92.85 |
1087516800000 | 93.23 |
1087776000000 | 93.4 |
1087862400000 | 93.07 |
1087948800000 | 93.6 |
1088035200000 | 93.48 |
1088121600000 | 93.69 |
1088380800000 | 93.94 |
1088467200000 | 93.6 |
1088553600000 | 93.29 |
1088640000000 | 93.27 |
1088726400000 | 93.19 |
1088985600000 | 93.43 |
1089072000000 | 93.55 |
1089158400000 | 93.73 |
1089244800000 | 94.46 |
1089331200000 | 94.82 |
1089590400000 | 94.77 |
1089676800000 | 95.08 |
1089763200000 | 94.65 |
1089849600000 | 94.2 |
1089936000000 | 94.71 |
1090195200000 | 94.67 |
1090281600000 | 94.69 |
1090368000000 | 94.83 |
1090454400000 | 93.8 |
1090540800000 | 93.72 |
1090800000000 | 92.95 |
1090886400000 | 93.5 |
1090972800000 | 93.19 |
1091059200000 | 93.67 |
1091145600000 | 94.21 |
1091404800000 | 94.17 |
1091491200000 | 94.75 |
1091577600000 | 94.51 |
1091664000000 | 94.87 |
1091750400000 | 93.51 |
1092009600000 | 92.88 |
1092096000000 | 92.82 |
1092182400000 | 92.72 |
1092268800000 | 93.2 |
1092355200000 | 92.84 |
1092614400000 | 92.9 |
1092700800000 | 92.67 |
1092787200000 | 92.73 |
1092873600000 | 92.81 |
1092960000000 | 92.81 |
1093219200000 | 93.43 |
1093305600000 | 93.29 |
1093392000000 | 93.96 |
1093478400000 | 94.51 |
1093564800000 | 95.33 |
1093824000000 | 95.35 |
1093910400000 | 94.85 |
1093996800000 | 95.47 |
1094083200000 | 95.98 |
1094169600000 | 96.51 |
1094428800000 | 96.25 |
1094515200000 | 95.75 |
1094601600000 | 95.68 |
1094688000000 | 95.32 |
1094774400000 | 95.38 |
1095033600000 | 95.9 |
1095120000000 | 95.88 |
1095206400000 | 95.73 |
1095292800000 | 96.33 |
1095379200000 | 96.94 |
1095638400000 | 96.59 |
1095724800000 | 96.54 |
1095811200000 | 95.95 |
1095897600000 | 95.9 |
1095984000000 | 96.24 |
1096243200000 | 95.84 |
1096329600000 | 96.39 |
1096416000000 | 97 |
1096502400000 | 96.67 |
1096588800000 | 97.88 |
1096848000000 | 97.93 |
1096934400000 | 98.15 |
1097020800000 | 98.08 |
1097107200000 | 98.34 |
1097193600000 | 98.57 |
1097452800000 | 98.86 |
1097539200000 | 98.7 |
1097625600000 | 99.02 |
1097712000000 | 98.39 |
1097798400000 | 98.15 |
1098057600000 | 97.96 |
1098144000000 | 99.01 |
1098230400000 | 98.56 |
1098316800000 | 98.66 |
1098403200000 | 98.6 |
1098662400000 | 97.77 |
1098748800000 | 97.71 |
1098835200000 | 99.22 |
1098921600000 | 100.19 |
1099008000000 | 100.63 |
1099267200000 | 101.92 |
1099353600000 | 102.51 |
1099440000000 | 102.28 |
1099526400000 | 102.09 |
1099612800000 | 101.06 |
1099872000000 | 101.35 |
1099958400000 | 100.76 |
1100044800000 | 99.74 |
1100131200000 | 99.87 |
1100217600000 | 99.37 |
1100476800000 | 99.2 |
1100563200000 | 99.03 |
1100649600000 | 99.9 |
1100736000000 | 100.14 |
1100822400000 | 99.66 |
1101081600000 | 99.71 |
1101168000000 | 99.98 |
1101254400000 | 99.74 |
1101340800000 | 100.34 |
1101427200000 | 100.37 |
1101686400000 | 100.1 |
1101772800000 | 99.8 |
1101859200000 | 101.19 |
1101945600000 | 101.91 |
1102032000000 | 101.69 |
1102291200000 | 101.45 |
1102377600000 | 101.96 |
1102464000000 | 102.12 |
1102550400000 | 101.73 |
1102636800000 | 101.98 |
1102896000000 | 102.69 |
1102982400000 | 102.94 |
1103068800000 | 103.12 |
1103155200000 | 103.65 |
1103241600000 | 102.92 |
1103500800000 | 103.94 |
1103587200000 | 103.82 |
1103673600000 | 104.6 |
1103760000000 | 104.52 |
1103846400000 | 104.55 |
1104105600000 | 104.3 |
1104192000000 | 104.58 |
1104278400000 | 104.57 |
1104364800000 | 104.71 |
1104451200000 | 104.98 |
1104710400000 | 105.33 |
1104796800000 | 105.44 |
1104883200000 | 105.73 |
1104969600000 | 105.79 |
1105056000000 | 106.29 |
1105315200000 | 105.74 |
1105401600000 | 105.21 |
1105488000000 | 104.83 |
1105574400000 | 104.82 |
1105660800000 | 105.55 |
1105920000000 | 105.59 |
1106006400000 | 105.75 |
1106092800000 | 106.41 |
1106179200000 | 106.41 |
1106265600000 | 106.75 |
1106524800000 | 107.02 |
1106611200000 | 107.73 |
1106697600000 | 107.36 |
1106784000000 | 107.44 |
1106870400000 | 107.42 |
1107129600000 | 108.83 |
1107216000000 | 109.62 |
1107302400000 | 110.72 |
1107388800000 | 110.77 |
1107475200000 | 112.45 |
1107734400000 | 111.99 |
1107820800000 | 112.09 |
1107907200000 | 111.91 |
1107993600000 | 111.82 |
1108080000000 | 113.73 |
1108339200000 | 113.48 |
1108425600000 | 114.43 |
1108512000000 | 113.79 |
1108598400000 | 113.72 |
1108684800000 | 112.76 |
1108944000000 | 109.14 |
1109030400000 | 109.17 |
1109116800000 | 108.91 |
1109203200000 | 107.53 |
1109289600000 | 108.29 |
1109548800000 | 108.84 |
1109635200000 | 109.62 |
1109721600000 | 108.08 |
1109808000000 | 107.17 |
1109894400000 | 108.96 |
1110153600000 | 109.23 |
1110240000000 | 107.77 |
1110326400000 | 106.74 |
1110412800000 | 105.77 |
1110499200000 | 105.8 |
1110758400000 | 105.82 |
1110844800000 | 107.05 |
1110931200000 | 106.08 |
1111017600000 | 107.08 |
1111104000000 | 107.19 |
1111363200000 | 106.61 |
1111449600000 | 107.29 |
1111536000000 | 107.03 |
1111622400000 | 108.47 |
1112054400000 | 109.08 |
1112140800000 | 108.96 |
1112227200000 | 108.78 |
1112313600000 | 109.26 |
1112572800000 | 108.72 |
1112659200000 | 110.26 |
1112745600000 | 110.82 |
1112832000000 | 111.18 |
1112918400000 | 111.23 |
1113177600000 | 111.25 |
1113264000000 | 111.26 |
1113350400000 | 112.54 |
1113436800000 | 112.51 |
1113523200000 | 111.34 |
1113782400000 | 108.97 |
1113868800000 | 109.51 |
1113955200000 | 109.07 |
1114041600000 | 109.23 |
1114128000000 | 110.04 |
1114387200000 | 111.12 |
1114473600000 | 110.66 |
1114560000000 | 110.19 |
1114646400000 | 110.92 |
1114732800000 | 111.37 |
1114992000000 | 111.94 |
1115078400000 | 112.33 |
1115164800000 | 112.2 |
1115251200000 | 113.05 |
1115337600000 | 112.9 |
1115596800000 | 112.54 |
1115683200000 | 112.54 |
1115769600000 | 112.6 |
1115856000000 | 112.8 |
1115942400000 | 113.1 |
1116201600000 | 112.08 |
1116288000000 | 112.34 |
1116374400000 | 113.8 |
1116460800000 | 114.18 |
1116547200000 | 113.89 |
1116806400000 | 115.17 |
1116892800000 | 115.53 |
1116979200000 | 115.36 |
1117065600000 | 117.14 |
1117152000000 | 117.33 |
1117411200000 | 117.74 |
1117497600000 | 117.05 |
1117584000000 | 118.68 |
1117670400000 | 118.86 |
1117756800000 | 118.52 |
1118016000000 | 118.5 |
1118102400000 | 120.16 |
1118188800000 | 119.95 |
1118275200000 | 119.83 |
1118361600000 | 120.32 |
1118620800000 | 120.93 |
1118707200000 | 120.88 |
1118793600000 | 118.48 |
1118880000000 | 118.95 |
1118966400000 | 119.22 |
1119225600000 | 119.44 |
1119312000000 | 120.2 |
1119398400000 | 120.22 |
1119484800000 | 121.33 |
1119571200000 | 121.25 |
1119830400000 | 120.41 |
1119916800000 | 121.53 |
1120003200000 | 121.8 |
1120089600000 | 122.73 |
1120176000000 | 123.5 |
1120435200000 | 123.13 |
1120521600000 | 122.52 |
1120608000000 | 122.09 |
1120694400000 | 120.12 |
1120780800000 | 121.24 |
1121040000000 | 122.25 |
1121126400000 | 121.85 |
1121212800000 | 121.27 |
1121299200000 | 120.2 |
1121385600000 | 120.14 |
1121644800000 | 120.4 |
1121731200000 | 120.53 |
1121817600000 | 120.18 |
1121904000000 | 121.68 |
1121990400000 | 121.47 |
1122249600000 | 122.16 |
1122336000000 | 122.26 |
1122422400000 | 122.5 |
1122508800000 | 122.43 |
1122595200000 | 122.93 |
1122854400000 | 122.39 |
1122940800000 | 122.89 |
1123027200000 | 122.81 |
1123113600000 | 121.96 |
1123200000000 | 121.57 |
1123459200000 | 121.76 |
1123545600000 | 123.19 |
1123632000000 | 125.58 |
1123718400000 | 124.89 |
1123804800000 | 125.19 |
1124064000000 | 124.9 |
1124150400000 | 124.59 |
1124236800000 | 124.16 |
1124323200000 | 123.88 |
1124409600000 | 125.37 |
1124668800000 | 125.27 |
1124755200000 | 124.67 |
1124841600000 | 125.5 |
1124928000000 | 125.09 |
1125014400000 | 123.88 |
1125273600000 | 124.38 |
1125360000000 | 123.63 |
1125446400000 | 125.2 |
1125532800000 | 126.25 |
1125619200000 | 127.23 |
1125878400000 | 129.76 |
1125964800000 | 131.67 |
1126051200000 | 131.18 |
1126137600000 | 130.82 |
1126224000000 | 130.66 |
1126483200000 | 130.8 |
1126569600000 | 129.92 |
1126656000000 | 130.17 |
1126742400000 | 130.01 |
1126828800000 | 131.25 |
1127088000000 | 130.64 |
1127174400000 | 130.43 |
1127260800000 | 129.2 |
1127347200000 | 129.19 |
1127433600000 | 129.95 |
1127692800000 | 130.83 |
1127779200000 | 130.5 |
1127865600000 | 131.09 |
1127952000000 | 130.04 |
1128038400000 | 130.38 |
1128297600000 | 131.01 |
1128384000000 | 131.64 |
1128470400000 | 130.82 |
1128556800000 | 129.15 |
1128643200000 | 128.66 |
1128902400000 | 128.56 |
1128988800000 | 128.11 |
1129075200000 | 126.9 |
1129161600000 | 125.51 |
1129248000000 | 125.92 |
1129507200000 | 125.39 |
1129593600000 | 124.98 |
1129680000000 | 123.56 |
1129766400000 | 123.69 |
1129852800000 | 123.8 |
1130112000000 | 125.26 |
1130198400000 | 124.24 |
1130284800000 | 123.26 |
1130371200000 | 121.7 |
1130457600000 | 122.85 |
1130716800000 | 125.65 |
1130803200000 | 124.85 |
1130889600000 | 125.06 |
1130976000000 | 126.23 |
1131062400000 | 126.58 |
1131321600000 | 127.5 |
1131408000000 | 126.44 |
1131494400000 | 127.01 |
1131580800000 | 127.81 |
1131667200000 | 129.06 |
1131926400000 | 129.57 |
1132012800000 | 130.01 |
1132099200000 | 129.27 |
1132185600000 | 129.38 |
1132272000000 | 129.01 |
1132531200000 | 129.64 |
1132617600000 | 129.82 |
1132704000000 | 130.65 |
1132790400000 | 130.92 |
1132876800000 | 131.38 |
1133136000000 | 130.6 |
1133222400000 | 130.91 |
1133308800000 | 130.71 |
1133395200000 | 132.25 |
1133481600000 | 132.53 |
1133740800000 | 131.67 |
1133827200000 | 132.57 |
1133913600000 | 131.97 |
1134000000000 | 132.59 |
1134086400000 | 131.87 |
1134345600000 | 132.78 |
1134432000000 | 133.69 |
1134518400000 | 133.21 |
1134604800000 | 133.34 |
1134691200000 | 135.43 |
1134950400000 | 134.66 |
1135036800000 | 136.24 |
1135123200000 | 137.63 |
1135209600000 | 137.97 |
1135296000000 | 137.6 |
1135641600000 | 137.91 |
1135728000000 | 137.6 |
1135814400000 | 137.72 |
1135900800000 | 136.81 |
1136160000000 | 137.42 |
1136246400000 | 137.98 |
1136332800000 | 139.18 |
1136419200000 | 138.29 |
1136505600000 | 138.16 |
1136764800000 | 137.75 |
1136851200000 | 137.83 |
1136937600000 | 138.55 |
1137024000000 | 139.57 |
1137110400000 | 139.53 |
1137369600000 | 141.18 |
1137456000000 | 140.61 |
1137542400000 | 141.52 |
1137628800000 | 143.65 |
1137715200000 | 142.29 |
1137974400000 | 141.91 |
1138060800000 | 141.06 |
1138147200000 | 141.82 |
1138233600000 | 143 |
1138320000000 | 144.74 |
1138579200000 | 145.08 |
1138665600000 | 145.81 |
1138752000000 | 147.56 |
1138838400000 | 148.48 |
1138924800000 | 148.63 |
1139184000000 | 147.95 |
1139270400000 | 147.35 |
1139356800000 | 147.7 |
1139443200000 | 148.11 |
1139529600000 | 147.88 |
1139788800000 | 148.04 |
1139875200000 | 147.41 |
1139961600000 | 147.88 |
1140048000000 | 148.65 |
1140134400000 | 148.93 |
1140393600000 | 149.76 |
1140480000000 | 153.48 |
1140566400000 | 156.43 |
1140652800000 | 155.28 |
1140739200000 | 157.13 |
1140998400000 | 156.64 |
1141084800000 | 153.38 |
1141171200000 | 154.44 |
1141257600000 | 152.56 |
1141344000000 | 151.54 |
1141603200000 | 152.79 |
1141689600000 | 153.01 |
1141776000000 | 152.13 |
1141862400000 | 152.05 |
1141948800000 | 153.57 |
1142208000000 | 153.49 |
1142294400000 | 154.85 |
1142380800000 | 155.25 |
1142467200000 | 155.61 |
1142553600000 | 154.93 |
1142812800000 | 154.8 |
1142899200000 | 155.51 |
1142985600000 | 155.12 |
1143072000000 | 154.37 |
1143158400000 | 154.46 |
1143417600000 | 152.62 |
1143504000000 | 150.89 |
1143590400000 | 151.51 |
1143676800000 | 152.93 |
1143763200000 | 152.18 |
1144022400000 | 152.65 |
1144108800000 | 152.59 |
1144195200000 | 153.26 |
1144281600000 | 153.35 |
1144368000000 | 151.35 |
1144627200000 | 152.41 |
1144713600000 | 150.5 |
1144800000000 | 150.33 |
1144886400000 | 150.84 |
1145318400000 | 151.01 |
1145404800000 | 153.62 |
1145491200000 | 155.18 |
1145577600000 | 156.64 |
1145836800000 | 156.11 |
1145923200000 | 155.69 |
1146009600000 | 155.06 |
1146096000000 | 152.89 |
1146182400000 | 153.07 |
1146441600000 | 153.32 |
1146528000000 | 155.48 |
1146614400000 | 154.85 |
1146700800000 | 156.72 |
1146787200000 | 156.96 |
1147046400000 | 156.93 |
1147132800000 | 156.86 |
1147219200000 | 156.13 |
1147305600000 | 154.49 |
1147392000000 | 151.76 |
1147651200000 | 151.46 |
1147737600000 | 152 |
1147824000000 | 147.8 |
1147910400000 | 147.5 |
1147996800000 | 146.72 |
1148256000000 | 144.65 |
1148342400000 | 148.01 |
1148428800000 | 147.05 |
1148515200000 | 149.88 |
1148601600000 | 152.52 |
1148860800000 | 151.58 |
1148947200000 | 148.45 |
1149033600000 | 151.07 |
1149120000000 | 151.25 |
1149206400000 | 150.78 |
1149465600000 | 149.81 |
1149552000000 | 148.77 |
1149638400000 | 150.94 |
1149724800000 | 148.1 |
1149811200000 | 149.87 |
1150070400000 | 148.59 |
1150156800000 | 145.99 |
1150243200000 | 145.63 |
1150329600000 | 147.15 |
1150416000000 | 146.37 |
1150675200000 | 146.73 |
1150761600000 | 148.4 |
1150848000000 | 149 |
1150934400000 | 148.82 |
1151020800000 | 149.27 |
1151280000000 | 148.88 |
1151366400000 | 147.95 |
1151452800000 | 148.71 |
1151539200000 | 151.03 |
1151625600000 | 153.51 |
1151884800000 | 153.61 |
1151971200000 | 154.01 |
1152057600000 | 152.39 |
1152144000000 | 153.68 |
1152230400000 | 153.68 |
1152489600000 | 154.07 |
1152576000000 | 152.2 |
1152662400000 | 152.49 |
1152748800000 | 151.09 |
1152835200000 | 149.13 |
1153094400000 | 149.87 |
1153180800000 | 151.17 |
1153267200000 | 153.9 |
1153353600000 | 153.72 |
1153440000000 | 152.87 |
1153699200000 | 156.04 |
1153785600000 | 155.94 |
1153872000000 | 156.52 |
1153958400000 | 159.69 |
1154044800000 | 161.24 |
1154304000000 | 160.43 |
1154390400000 | 158.96 |
1154476800000 | 161.28 |
1154563200000 | 160.52 |
1154649600000 | 162.56 |
1154908800000 | 161.19 |
1154995200000 | 161.8 |
1155081600000 | 163.46 |
1155168000000 | 162.93 |
1155254400000 | 163.23 |
1155513600000 | 164.97 |
1155600000000 | 166.69 |
1155686400000 | 166.31 |
1155772800000 | 164.83 |
1155859200000 | 164.21 |
1156118400000 | 164.36 |
1156204800000 | 164.87 |
1156291200000 | 163.93 |
1156377600000 | 165.18 |
1156464000000 | 164.8 |
1156723200000 | 165.94 |
1156809600000 | 166.36 |
1156896000000 | 166.22 |
1156982400000 | 166.12 |
1157068800000 | 167.19 |
1157328000000 | 167.57 |
1157414400000 | 166.79 |
1157500800000 | 165.26 |
1157587200000 | 165.25 |
1157673600000 | 166.4 |
1157932800000 | 165.33 |
1158019200000 | 167.44 |
1158105600000 | 167.51 |
1158192000000 | 168.42 |
1158278400000 | 169.91 |
1158537600000 | 170.62 |
1158624000000 | 169.68 |
1158710400000 | 171.19 |
1158796800000 | 170 |
1158883200000 | 168.09 |
1159142400000 | 168.59 |
1159228800000 | 171.47 |
1159315200000 | 175.4 |
1159401600000 | 174.27 |
1159488000000 | 173.54 |
1159747200000 | 174.78 |
1159833600000 | 174.74 |
1159920000000 | 175.15 |
1160006400000 | 175.08 |
1160092800000 | 175.71 |
1160352000000 | 175.27 |
1160438400000 | 175.53 |
1160524800000 | 175.51 |
1160611200000 | 176.63 |
1160697600000 | 176.47 |
1160956800000 | 176.92 |
1161043200000 | 176.02 |
1161129600000 | 176.93 |
1161216000000 | 176.65 |
1161302400000 | 177.85 |
1161561600000 | 178.09 |
1161648000000 | 177.89 |
1161734400000 | 177.86 |
1161820800000 | 177.45 |
1161907200000 | 177.88 |
1162166400000 | 178.4 |
1162252800000 | 177.94 |
1162339200000 | 177.95 |
1162425600000 | 177.21 |
1162512000000 | 177.42 |
1162771200000 | 179.29 |
1162857600000 | 180.04 |
1162944000000 | 181.87 |
1163030400000 | 181.75 |
1163116800000 | 182.61 |
1163376000000 | 183.2 |
1163462400000 | 182.8 |
1163548800000 | 183.67 |
1163635200000 | 185.31 |
1163721600000 | 184.66 |
1163980800000 | 186.36 |
1164067200000 | 186.19 |
1164153600000 | 185.14 |
1164240000000 | 184.87 |
1164326400000 | 185.79 |
1164585600000 | 184.14 |
1164672000000 | 182.86 |
1164758400000 | 185.75 |
1164844800000 | 184.37 |
1164931200000 | 183.81 |
1165190400000 | 185.85 |
1165276800000 | 187.54 |
1165363200000 | 187.93 |
1165449600000 | 188.35 |
1165536000000 | 189.52 |
1165795200000 | 190.13 |
1165881600000 | 189.87 |
1165968000000 | 191.5 |
1166054400000 | 192.49 |
1166140800000 | 193.77 |
1166400000000 | 193.23 |
1166486400000 | 192.36 |
1166572800000 | 190.83 |
1166659200000 | 190.49 |
1166745600000 | 189.32 |
1167177600000 | 191.79 |
1167264000000 | 191.83 |
1167350400000 | 192.28 |
1167696000000 | 194.43 |
1167782400000 | 193.24 |
1167868800000 | 191.38 |
1167955200000 | 186.47 |
1168214400000 | 187.23 |
1168300800000 | 186.86 |
1168387200000 | 186.01 |
1168473600000 | 190.11 |
1168560000000 | 191.49 |
1168819200000 | 192.09 |
1168905600000 | 191.62 |
1168992000000 | 190.41 |
1169078400000 | 189.88 |
1169164800000 | 190.5 |
1169424000000 | 190.83 |
1169510400000 | 189.67 |
1169596800000 | 193.04 |
1169683200000 | 191.68 |
1169769600000 | 191.23 |
1170028800000 | 192.4 |
1170115200000 | 193.78 |
1170201600000 | 193.05 |
1170288000000 | 195.4 |
1170374400000 | 197.53 |
1170633600000 | 196.9 |
1170720000000 | 198.36 |
1170806400000 | 200.22 |
1170892800000 | 198.68 |
1170979200000 | 199.4 |
1171238400000 | 198.44 |
1171324800000 | 198.32 |
1171411200000 | 198.86 |
1171497600000 | 198.34 |
1171584000000 | 198.27 |
1171843200000 | 198.65 |
1171929600000 | 197.8 |
1172016000000 | 195.75 |
1172102400000 | 196.27 |
1172188800000 | 196.84 |
1172448000000 | 198.44 |
1172534400000 | 192.35 |
1172620800000 | 188.85 |
1172707200000 | 187.01 |
1172793600000 | 187.08 |
1173052800000 | 185.46 |
1173139200000 | 186.22 |
1173225600000 | 188.42 |
1173312000000 | 191.18 |
1173398400000 | 191.2 |
1173657600000 | 190.11 |
1173744000000 | 188.54 |
1173830400000 | 185.34 |
1173916800000 | 188.48 |
1174003200000 | 189.25 |
1174262400000 | 191.39 |
1174348800000 | 193.25 |
1174435200000 | 193.4 |
1174521600000 | 195.35 |
1174608000000 | 196.38 |
1174867200000 | 195.35 |
1174953600000 | 195.64 |
1175040000000 | 195.51 |
1175126400000 | 197.03 |
1175212800000 | 197.91 |
1175472000000 | 199.2 |
1175558400000 | 203.69 |
1175644800000 | 203.66 |
1175731200000 | 203.56 |
1176163200000 | 204.05 |
1176249600000 | 203.8 |
1176336000000 | 202.82 |
1176422400000 | 203.4 |
1176681600000 | 204.5 |
1176768000000 | 204.59 |
1176854400000 | 203.26 |
1176940800000 | 202.94 |
1177027200000 | 203.73 |
1177286400000 | 202.92 |
1177372800000 | 202.31 |
1177459200000 | 203.9 |
1177545600000 | 203.7 |
1177632000000 | 202.73 |
1177891200000 | 205 |
1177977600000 | 204.94 |
1178064000000 | 206.43 |
1178150400000 | 207.63 |
1178236800000 | 208.56 |
1178496000000 | 209.81 |
1178582400000 | 208.38 |
1178668800000 | 208.68 |
1178755200000 | 206.72 |
1178841600000 | 208.87 |
1179100800000 | 209.3 |
1179187200000 | 209.2 |
1179273600000 | 210.06 |
1179360000000 | 211.09 |
1179446400000 | 212.92 |
1179705600000 | 212.73 |
1179792000000 | 212.38 |
1179878400000 | 215.8 |
1179964800000 | 215.01 |
1180051200000 | 214.92 |
1180310400000 | 214.92 |
1180396800000 | 214.28 |
1180483200000 | 215.28 |
1180569600000 | 218.74 |
1180656000000 | 221.1 |
1180915200000 | 219.42 |
1181001600000 | 217.72 |
1181088000000 | 212.78 |
1181174400000 | 209.18 |
1181260800000 | 209.19 |
1181520000000 | 211.01 |
1181606400000 | 210.29 |
1181692800000 | 210.45 |
1181779200000 | 214.15 |
1181865600000 | 217.12 |
1182124800000 | 216.44 |
1182211200000 | 215.52 |
1182297600000 | 215.21 |
1182384000000 | 213.53 |
1182470400000 | 213.62 |
1182729600000 | 214.07 |
1182816000000 | 212.57 |
1182902400000 | 212.57 |
1182988800000 | 214.79 |
1183075200000 | 216.28 |
1183334400000 | 215.13 |
1183420800000 | 216.79 |
1183507200000 | 216.54 |
1183593600000 | 213.92 |
1183680000000 | 215.13 |
1183939200000 | 214.55 |
1184025600000 | 212.55 |
1184112000000 | 211.61 |
1184198400000 | 214.56 |
1184284800000 | 215.44 |
1184544000000 | 215.93 |
1184630400000 | 215.22 |
1184716800000 | 213.48 |
1184803200000 | 215.1 |
1184889600000 | 214.03 |
1185148800000 | 215.6 |
1185235200000 | 211.71 |
1185321600000 | 209.45 |
1185408000000 | 206.5 |
1185494400000 | 205.39 |
1185753600000 | 203.7 |
1185840000000 | 207.09 |
1185926400000 | 204.41 |
1186012800000 | 207.15 |
1186099200000 | 204.41 |
1186358400000 | 203.67 |
1186444800000 | 205.34 |
1186531200000 | 207.93 |
1186617600000 | 205.79 |
1186704000000 | 202.24 |
1186963200000 | 205.83 |
1187049600000 | 204.24 |
1187136000000 | 204.39 |
1187222400000 | 199.33 |
1187308800000 | 201.95 |
1187568000000 | 203.66 |
1187654400000 | 203.09 |
1187740800000 | 205.69 |
1187827200000 | 205.92 |
1187913600000 | 206.62 |
1188172800000 | 206.2 |
1188259200000 | 205.83 |
1188345600000 | 206.72 |
1188432000000 | 210.23 |
1188518400000 | 213.2 |
1188777600000 | 211.46 |
1188864000000 | 211.28 |
1188950400000 | 207.4 |
1189036800000 | 207.73 |
1189123200000 | 204.46 |
1189382400000 | 204.82 |
1189468800000 | 207.18 |
1189555200000 | 208.47 |
1189641600000 | 210.22 |
1189728000000 | 210.1 |
1189987200000 | 209.67 |
1190073600000 | 211.9 |
1190160000000 | 215.02 |
1190246400000 | 214.41 |
1190332800000 | 214.84 |
1190592000000 | 215.37 |
1190678400000 | 215.75 |
1190764800000 | 219.06 |
1190851200000 | 219.83 |
1190937600000 | 219.84 |
1191196800000 | 220.85 |
1191283200000 | 219.2 |
1191369600000 | 218.83 |
1191456000000 | 219.34 |
1191542400000 | 221.53 |
1191801600000 | 220.7 |
1191888000000 | 222.96 |
1191974400000 | 222.54 |
1192060800000 | 223.21 |
1192147200000 | 224.1 |
1192406400000 | 223.67 |
1192492800000 | 225.58 |
1192579200000 | 227.43 |
1192665600000 | 227.64 |
1192752000000 | 226.99 |
1193011200000 | 225.06 |
1193097600000 | 227.32 |
1193184000000 | 227.54 |
1193270400000 | 230.86 |
1193356800000 | 230.56 |
1193616000000 | 231.76 |
1193702400000 | 232.38 |
1193788800000 | 231.71 |
1193875200000 | 230.1 |
1193961600000 | 230.79 |
1194220800000 | 231.49 |
1194307200000 | 232.62 |
1194393600000 | 232.93 |
1194480000000 | 231.83 |
1194566400000 | 232.46 |
1194825600000 | 230.65 |
1194912000000 | 228.38 |
1194998400000 | 228.1 |
1195084800000 | 227.95 |
1195171200000 | 230.1 |
1195430400000 | 228.84 |
1195516800000 | 229.85 |
1195603200000 | 226.99 |
1195689600000 | 230.93 |
1195776000000 | 230.27 |
1196035200000 | 230.32 |
1196121600000 | 227.98 |
1196208000000 | 231.48 |
1196294400000 | 232.95 |
1196380800000 | 234.11 |
1196640000000 | 234.16 |
1196726400000 | 234.02 |
1196812800000 | 237.35 |
1196899200000 | 238.06 |
1196985600000 | 238.38 |
1197244800000 | 236.43 |
1197331200000 | 235.93 |
1197417600000 | 237.23 |
1197504000000 | 233.94 |
1197590400000 | 236.94 |
1197849600000 | 235.37 |
1197936000000 | 234.04 |
1198022400000 | 232.87 |
1198108800000 | 232.18 |
1198195200000 | 234.34 |
1198454400000 | 233.72 |
1198713600000 | 235.36 |
1198800000000 | 235.22 |
1199059200000 | 234.65 |
1199232000000 | 232.16 |
1199318400000 | 236.08 |
1199404800000 | 234.92 |
1199664000000 | 238.99 |
1199750400000 | 237.74 |
1199836800000 | 238.54 |
1199923200000 | 238.29 |
1200009600000 | 231.79 |
1200268800000 | 229.09 |
1200355200000 | 226.98 |
1200441600000 | 224.58 |
1200528000000 | 225.12 |
1200614400000 | 224.69 |
1200873600000 | 208.66 |
1200960000000 | 203.48 |
1201046400000 | 193.51 |
1201132800000 | 205.51 |
1201219200000 | 208.83 |
1201478400000 | 207.11 |
1201564800000 | 209.42 |
1201651200000 | 208.44 |
1201737600000 | 208.99 |
1201824000000 | 211.19 |
1202083200000 | 212.91 |
1202169600000 | 208.29 |
1202256000000 | 211.78 |
1202342400000 | 208.49 |
1202428800000 | 209.15 |
1202688000000 | 209.34 |
1202774400000 | 215.96 |
1202860800000 | 216.9 |
1202947200000 | 218.07 |
1203033600000 | 212.93 |
1203292800000 | 216.72 |
1203379200000 | 217.54 |
1203465600000 | 213.59 |
1203552000000 | 211.26 |
1203638400000 | 208.3 |
1203897600000 | 209 |
1203984000000 | 208.71 |
1204070400000 | 209.99 |
1204156800000 | 207.22 |
1204243200000 | 205.8 |
1204502400000 | 200.73 |
1204588800000 | 199.94 |
1204675200000 | 201.23 |
1204761600000 | 203.22 |
1204848000000 | 200.04 |
1205107200000 | 200.37 |
1205193600000 | 203.32 |
1205280000000 | 203.1 |
1205366400000 | 202.32 |
1205452800000 | 200.63 |
1205712000000 | 196.27 |
1205798400000 | 199.74 |
1205884800000 | 196.68 |
1205971200000 | 194.32 |
1206403200000 | 196.96 |
1206489600000 | 195.67 |
1206576000000 | 198.41 |
1206662400000 | 195.99 |
1206921600000 | 194.85 |
1207008000000 | 199.37 |
1207094400000 | 200 |
1207180800000 | 201.83 |
1207267200000 | 203.43 |
1207526400000 | 203.19 |
1207612800000 | 202.37 |
1207699200000 | 200.36 |
1207785600000 | 201.31 |
1207872000000 | 199.71 |
1208131200000 | 198.4 |
1208217600000 | 199.1 |
1208304000000 | 200.92 |
1208390400000 | 201.63 |
1208476800000 | 204.88 |
1208736000000 | 201.86 |
1208822400000 | 201.78 |
1208908800000 | 204.41 |
1208995200000 | 206.12 |
1209081600000 | 207.55 |
1209340800000 | 208.03 |
1209427200000 | 206.13 |
1209513600000 | 206.93 |
1209600000000 | 207.4 |
1209686400000 | 207.93 |
1209945600000 | 207.42 |
1210032000000 | 207.06 |
1210118400000 | 208.52 |
1210204800000 | 207.46 |
1210291200000 | 206.24 |
1210550400000 | 208.16 |
1210636800000 | 208.38 |
1210723200000 | 209.72 |
1210809600000 | 209.4 |
1210896000000 | 209.31 |
1211155200000 | 214.44 |
1211241600000 | 212.2 |
1211328000000 | 212.89 |
1211414400000 | 215.42 |
1211500800000 | 210.54 |
1211760000000 | 211.98 |
1211846400000 | 212.3 |
1211932800000 | 213.95 |
1212019200000 | 216.91 |
1212105600000 | 217.82 |
1212364800000 | 215.04 |
1212451200000 | 218.94 |
1212537600000 | 215.94 |
1212624000000 | 215.27 |
1212710400000 | 212.52 |
1212969600000 | 215.71 |
1213056000000 | 213.78 |
1213142400000 | 209.51 |
1213228800000 | 207.45 |
1213315200000 | 207.65 |
1213574400000 | 205.79 |
1213660800000 | 205.66 |
1213747200000 | 205.89 |
1213833600000 | 207.04 |
1213920000000 | 202.12 |
1214179200000 | 203.72 |
1214265600000 | 199.67 |
1214352000000 | 201.69 |
1214438400000 | 199.25 |
1214524800000 | 199.61 |
1214784000000 | 201.73 |
1214870400000 | 199.18 |
1214956800000 | 198.71 |
1215043200000 | 199.42 |
1215129600000 | 197.12 |
1215388800000 | 203.95 |
1215475200000 | 200.72 |
1215561600000 | 200.51 |
1215648000000 | 195.7 |
1215734400000 | 191.08 |
1215993600000 | 192.02 |
1216080000000 | 189.06 |
1216166400000 | 191.85 |
1216252800000 | 193.39 |
1216339200000 | 193.73 |
1216598400000 | 194.89 |
1216684800000 | 196.49 |
1216771200000 | 197.44 |
1216857600000 | 194.65 |
1216944000000 | 195.3 |
1217203200000 | 193.41 |
1217289600000 | 194.55 |
1217376000000 | 196.8 |
1217462400000 | 198.15 |
1217548800000 | 194.53 |
1217808000000 | 193.72 |
1217894400000 | 194.14 |
1217980800000 | 192.88 |
1218067200000 | 195.37 |
1218153600000 | 194.66 |
1218412800000 | 194.18 |
1218499200000 | 193.11 |
1218585600000 | 192.11 |
1218672000000 | 192.76 |
1218758400000 | 193 |
1219017600000 | 193.44 |
1219104000000 | 192.34 |
1219190400000 | 193.6 |
1219276800000 | 193.29 |
1219363200000 | 195.64 |
1219622400000 | 194.58 |
1219708800000 | 196.08 |
1219795200000 | 196.49 |
1219881600000 | 197.48 |
1219968000000 | 197.22 |
1220227200000 | 197.23 |
1220313600000 | 196.37 |
1220400000000 | 192.4 |
1220486400000 | 188 |
1220572800000 | 183.35 |
1220832000000 | 186.87 |
1220918400000 | 182.19 |
1221004800000 | 178.91 |
1221091200000 | 178.66 |
1221177600000 | 183.82 |
1221436800000 | 180.45 |
1221523200000 | 177.31 |
1221609600000 | 175 |
1221696000000 | 171.06 |
1221782400000 | 181.03 |
1222041600000 | 178.2 |
1222128000000 | 179.08 |
1222214400000 | 179.49 |
1222300800000 | 183.24 |
1222387200000 | 182.37 |
1222646400000 | 177.53 |
1222732800000 | 180.26 |
1222819200000 | 181.09 |
1222905600000 | 178.52 |
1222992000000 | 180.87 |
1223251200000 | 168.51 |
1223337600000 | 170.3 |
1223424000000 | 159.88 |
1223510400000 | 147.18 |
1223596800000 | 134.94 |
1223856000000 | 156.56 |
1223942400000 | 160.65 |
1224028800000 | 150.12 |
1224115200000 | 144.84 |
1224201600000 | 153.56 |
1224460800000 | 162.69 |
1224547200000 | 158.05 |
1224633600000 | 150.99 |
1224720000000 | 152.65 |
1224806400000 | 147.17 |
1225065600000 | 140.28 |
1225152000000 | 142.44 |
1225238400000 | 156.18 |
1225324800000 | 156.2 |
1225411200000 | 160.4 |
1225670400000 | 164.16 |
1225756800000 | 170.17 |
1225843200000 | 169.59 |
1225929600000 | 160.6 |
1226016000000 | 164.52 |
1226275200000 | 164.74 |
1226361600000 | 159.61 |
1226448000000 | 154.14 |
1226534400000 | 154.42 |
1226620800000 | 156.85 |
1226880000000 | 153.94 |
1226966400000 | 156.92 |
1227052800000 | 152.97 |
1227139200000 | 145.59 |
1227225600000 | 139.64 |
1227484800000 | 152.07 |
1227571200000 | 152.23 |
1227657600000 | 148.81 |
1227744000000 | 149.59 |
1227830400000 | 151.53 |
1228089600000 | 139.79 |
1228176000000 | 143.06 |
1228262400000 | 143.51 |
1228348800000 | 139.25 |
1228435200000 | 133.19 |
1228694400000 | 141.2 |
1228780800000 | 141.06 |
1228867200000 | 143.97 |
1228953600000 | 145.56 |
1229040000000 | 141.78 |
1229299200000 | 142.53 |
1229385600000 | 143.53 |
1229472000000 | 144.27 |
1229558400000 | 146.82 |
1229644800000 | 146.39 |
1229904000000 | 144.73 |
1229990400000 | 145.78 |
1230076800000 | 145.19 |
1230508800000 | 146.87 |
1230595200000 | 150.71 |
1230681600000 | 151.65 |
1230854400000 | 154.79 |
1231113600000 | 159.83 |
1231200000000 | 159.02 |
1231286400000 | 155.62 |
1231372800000 | 155.93 |
1231459200000 | 153.1 |
1231718400000 | 150.83 |
1231804800000 | 149.37 |
1231891200000 | 144.25 |
1231977600000 | 143.96 |
1232064000000 | 143.47 |
1232323200000 | 144.18 |
1232409600000 | 143.1 |
1232496000000 | 140.35 |
1232582400000 | 138.62 |
1232668800000 | 141.38 |
1232928000000 | 144.24 |
1233014400000 | 144.43 |
1233100800000 | 145.88 |
1233187200000 | 143.34 |
1233273600000 | 143.54 |
1233532800000 | 140.71 |
1233619200000 | 144.65 |
1233705600000 | 146.8 |
1233792000000 | 147.41 |
1233878400000 | 146.96 |
1234137600000 | 145.21 |
1234224000000 | 142.7 |
1234310400000 | 141.49 |
1234396800000 | 138.02 |
1234483200000 | 136.73 |
1234742400000 | 134.83 |
1234828800000 | 135.05 |
1234915200000 | 133.55 |
1235001600000 | 135.16 |
1235088000000 | 131.83 |
1235347200000 | 131.12 |
1235433600000 | 130.18 |
1235520000000 | 127.17 |
1235606400000 | 128.47 |
1235692800000 | 127.1 |
1235952000000 | 119.54 |
1236038400000 | 117.46 |
1236124800000 | 120.83 |
1236211200000 | 119.72 |
1236297600000 | 119.49 |
1236556800000 | 117.5 |
1236643200000 | 119.33 |
1236729600000 | 116.65 |
1236816000000 | 116.95 |
1236902400000 | 116.91 |
1237161600000 | 121.95 |
1237248000000 | 121.33 |
1237334400000 | 120.75 |
1237420800000 | 120.18 |
1237507200000 | 124.11 |
1237766400000 | 126.87 |
1237852800000 | 127.22 |
1237939200000 | 129.39 |
1238025600000 | 126.86 |
1238112000000 | 124.72 |
1238371200000 | 120.33 |
1238457600000 | 122.96 |
1238544000000 | 122.96 |
1238630400000 | 125.71 |
1238716800000 | 123.24 |
1238976000000 | 125.09 |
1239062400000 | 127.02 |
1239148800000 | 127.17 |
1239235200000 | 127.42 |
1239667200000 | 128.16 |
1239753600000 | 128.31 |
1239840000000 | 129.65 |
1239926400000 | 131.04 |
1240185600000 | 126.77 |
1240272000000 | 128.86 |
1240358400000 | 128.89 |
1240444800000 | 126.83 |
1240531200000 | 130.26 |
1240790400000 | 131.77 |
1240876800000 | 130.48 |
1240963200000 | 133.75 |
1241049600000 | 135.35 |
1241136000000 | 135.5 |
1241395200000 | 138.93 |
1241481600000 | 137.4 |
1241568000000 | 137.59 |
1241654400000 | 137.31 |
1241740800000 | 140.35 |
1242000000000 | 138.82 |
1242086400000 | 139.93 |
1242172800000 | 138.56 |
1242259200000 | 138.46 |
1242345600000 | 138.75 |
1242604800000 | 139.97 |
1242691200000 | 142.57 |
1242777600000 | 144.96 |
1242864000000 | 142 |
1242950400000 | 142.4 |
1243209600000 | 142.71 |
1243296000000 | 144.7 |
1243382400000 | 145.92 |
1243468800000 | 144.92 |
1243555200000 | 143.21 |
1243814400000 | 146.4 |
1243900800000 | 146.33 |
1243987200000 | 143.02 |
1244073600000 | 141.71 |
1244160000000 | 141.46 |
1244419200000 | 139.89 |
1244505600000 | 141.52 |
1244592000000 | 141.78 |
1244678400000 | 143.04 |
1244764800000 | 142.74 |
1245024000000 | 139.62 |
1245110400000 | 140 |
1245196800000 | 137.01 |
1245283200000 | 138.64 |
1245369600000 | 142.1 |
1245628800000 | 139.16 |
1245715200000 | 139.24 |
1245801600000 | 141.47 |
1245888000000 | 141.34 |
1245974400000 | 140.32 |
1246233600000 | 142.23 |
1246320000000 | 140.45 |
1246406400000 | 142.4 |
1246492800000 | 138.86 |
1246579200000 | 137.92 |
1246838400000 | 136.38 |
1246924800000 | 133.42 |
1247011200000 | 132.63 |
1247097600000 | 132.9 |
1247184000000 | 131.8 |
1247443200000 | 134.26 |
1247529600000 | 135.12 |
1247616000000 | 138.56 |
1247702400000 | 137.98 |
1247788800000 | 138.12 |
1248048000000 | 140.05 |
1248134400000 | 140.68 |
1248220800000 | 141.5 |
1248307200000 | 142.94 |
1248393600000 | 141.84 |
1248652800000 | 142.98 |
1248739200000 | 142.72 |
1248825600000 | 144.06 |
1248912000000 | 146.29 |
1248998400000 | 144.91 |
1249257600000 | 145.97 |
1249344000000 | 146.55 |
1249430400000 | 144.27 |
1249516800000 | 143.31 |
1249603200000 | 145.55 |
1249862400000 | 144.84 |
1249948800000 | 143.94 |
1250035200000 | 147.7 |
1250121600000 | 148.01 |
1250208000000 | 146.98 |
1250467200000 | 144.2 |
1250553600000 | 146.33 |
1250640000000 | 147.92 |
1250726400000 | 149.86 |
1250812800000 | 155.06 |
1251072000000 | 155.95 |
1251158400000 | 156.01 |
1251244800000 | 155.23 |
1251331200000 | 156.82 |
1251417600000 | 156.51 |
1251676800000 | 155.71 |
1251763200000 | 152.21 |
1251849600000 | 153.32 |
1251936000000 | 152.46 |
1252022400000 | 154.2 |
1252281600000 | 155.46 |
1252368000000 | 154.64 |
1252454400000 | 156.45 |
1252540800000 | 157.07 |
1252627200000 | 157.56 |
1252886400000 | 157.33 |
1252972800000 | 158.2 |
1253059200000 | 159.09 |
1253145600000 | 159.74 |
1253232000000 | 158.88 |
1253491200000 | 158.82 |
1253577600000 | 158.48 |
1253664000000 | 157.95 |
1253750400000 | 155.41 |
1253836800000 | 154.88 |
1254096000000 | 158.68 |
1254182400000 | 157.84 |
1254268800000 | 157.87 |
1254355200000 | 155.28 |
1254441600000 | 152.9 |
1254700800000 | 153.58 |
1254787200000 | 155.55 |
1254873600000 | 154.99 |
1254960000000 | 155.53 |
1255046400000 | 154.61 |
1255305600000 | 153.64 |
1255392000000 | 152.08 |
1255478400000 | 151.71 |
1255564800000 | 150.72 |
1255651200000 | 149.69 |
1255910400000 | 150.83 |
1255996800000 | 151.78 |
1256083200000 | 152.86 |
1256169600000 | 151.91 |
1256256000000 | 150.12 |
1256515200000 | 149.68 |
1256601600000 | 150.38 |
1256688000000 | 149.64 |
1256774400000 | 150.48 |
1256860800000 | 148.05 |
1257120000000 | 147.81 |
1257206400000 | 146.54 |
1257292800000 | 148.46 |
1257379200000 | 149.05 |
1257465600000 | 148.46 |
1257724800000 | 150.95 |
1257811200000 | 151.56 |
1257897600000 | 152.23 |
1257984000000 | 151.68 |
1258070400000 | 152.43 |
1258329600000 | 153.88 |
1258416000000 | 154.09 |
1258502400000 | 154.96 |
1258588800000 | 153.27 |
1258675200000 | 152.67 |
1258934400000 | 154.15 |
1259020800000 | 153.84 |
1259107200000 | 154.62 |
1259193600000 | 151.07 |
1259280000000 | 152.11 |
1259539200000 | 150.07 |
1259625600000 | 153.07 |
1259712000000 | 154 |
1259798400000 | 153.93 |
1259884800000 | 155.9 |
1260144000000 | 155.56 |
1260230400000 | 153.72 |
1260316800000 | 152.88 |
1260403200000 | 154.08 |
1260489600000 | 155.55 |
1260748800000 | 156.54 |
1260835200000 | 157.27 |
1260921600000 | 158.66 |
1261008000000 | 156.84 |
1261094400000 | 157.06 |
1261353600000 | 159.02 |
1261440000000 | 160.29 |
1261526400000 | 160.47 |
1261612800000 | 160.27 |
1261958400000 | 161.53 |
1262044800000 | 163.13 |
1262131200000 | 162.85 |
1262217600000 | 163.09 |
1262563200000 | 163.61 |
1262649600000 | 163.75 |
1262736000000 | 163.57 |
1262822400000 | 162.44 |
1262908800000 | 163.88 |
1263168000000 | 164.1 |
1263254400000 | 162.97 |
1263340800000 | 162.64 |
1263427200000 | 162.5 |
1263513600000 | 160.37 |
1263772800000 | 161.44 |
1263859200000 | 163.3 |
1263945600000 | 161.06 |
1264032000000 | 160.2 |
1264118400000 | 158.79 |
1264377600000 | 157.27 |
1264464000000 | 158.02 |
1264550400000 | 157.26 |
1264636800000 | 154.87 |
1264723200000 | 155.1 |
1264982400000 | 156.44 |
1265068800000 | 157.3 |
1265155200000 | 155.8 |
1265241600000 | 152.2 |
1265328000000 | 149.6399 |
1265587200000 | 150.71 |
1265673600000 | 149.87 |
1265760000000 | 151.5 |
1265846400000 | 150.9199 |
1265932800000 | 151.96 |
1266192000000 | 152.35 |
1266278400000 | 153.63 |
1266364800000 | 154.49 |
1266451200000 | 154.8899 |
1266537600000 | 155.74 |
1266796800000 | 155.08 |
1266883200000 | 153.48 |
1266969600000 | 153.6399 |
1267056000000 | 150.83 |
1267142400000 | 152.28 |
1267401600000 | 153.65 |
1267488000000 | 154.32 |
1267574400000 | 154.82 |
1267660800000 | 154.11 |
1267747200000 | 155.31 |
1268006400000 | 155.81 |
1268092800000 | 156.28 |
1268179200000 | 157.03 |
1268265600000 | 157.44 |
1268352000000 | 157.03 |
1268611200000 | 156.74 |
1268697600000 | 157.1699 |
1268784000000 | 157.85 |
1268870400000 | 157.34 |
1268956800000 | 156.1 |
1269216000000 | 155.49 |
1269302400000 | 156.38 |
1269388800000 | 156.08 |
1269475200000 | 158.61 |
1269561600000 | 157.38 |
1269820800000 | 159.1399 |
1269907200000 | 160.3 |
1269993600000 | 159.1 |
1270080000000 | 160.86 |
1270512000000 | 161.24 |
1270598400000 | 161.26 |
1270684800000 | 160.33 |
1270771200000 | 163.54 |
1271030400000 | 163.83 |
1271116800000 | 162.86 |
1271203200000 | 163.25 |
1271289600000 | 164.09 |
1271376000000 | 162.2 |
1271635200000 | 161.63 |
1271721600000 | 163.31 |
1271808000000 | 161.45 |
1271894400000 | 160.54 |
1271980800000 | 160.45 |
1272240000000 | 160.83 |
1272326400000 | 157.24 |
1272412800000 | 155 |
1272499200000 | 156.15 |
1272585600000 | 156.53 |
1272844800000 | 157.8899 |
1272931200000 | 155.84 |
1273017600000 | 154.4 |
1273104000000 | 151.52 |
1273190400000 | 145.28 |
1273449600000 | 152.9199 |
1273536000000 | 152.23 |
1273622400000 | 155.15 |
1273708800000 | 154.6399 |
1273795200000 | 149.4 |
1274054400000 | 149.1699 |
1274140800000 | 152.16 |
1274227200000 | 148.75 |
1274313600000 | 145.69 |
1274400000000 | 144.79 |
1274659200000 | 144.49 |
1274745600000 | 141.72 |
1274832000000 | 143.06 |
1274918400000 | 147.36 |
1275004800000 | 148.16 |
1275264000000 | 147.82 |
1275350400000 | 149.19 |
1275436800000 | 149.21 |
1275523200000 | 151.44 |
1275609600000 | 148.2 |
1275868800000 | 146.93 |
1275955200000 | 144.36 |
1276041600000 | 145.53 |
1276128000000 | 147.93 |
1276214400000 | 148.29 |
1276473600000 | 150.35 |
1276560000000 | 151.96 |
1276646400000 | 153.29 |
1276732800000 | 152.78 |
1276819200000 | 153.13 |
1277078400000 | 154.12 |
1277164800000 | 153.08 |
1277251200000 | 151.62 |
1277337600000 | 149.25 |
1277424000000 | 147.22 |
1277683200000 | 147.7 |
1277769600000 | 143.5 |
1277856000000 | 142.91 |
1277942400000 | 141.15 |
1278028800000 | 142 |
1278288000000 | 141.87 |
1278374400000 | 144.59 |
1278460800000 | 147.58 |
1278547200000 | 148.37 |
1278633600000 | 148.27 |
1278892800000 | 148.63 |
1278979200000 | 150.52 |
1279065600000 | 150.49 |
1279152000000 | 149.1699 |
1279238400000 | 145.12 |
1279497600000 | 145.1 |
1279584000000 | 145.3899 |
1279670400000 | 145.8899 |
1279756800000 | 148.41 |
1279843200000 | 149.46 |
1280102400000 | 149.82 |
1280188800000 | 151.1399 |
1280275200000 | 151.06 |
1280361600000 | 151.3 |
1280448000000 | 151.07 |
1280707200000 | 154.97 |
1280793600000 | 155.75 |
1280880000000 | 157 |
1280966400000 | 156.54 |
1281052800000 | 154.13 |
1281312000000 | 156.56 |
1281398400000 | 155.72 |
1281484800000 | 153.28 |
1281571200000 | 153.96 |
1281657600000 | 153.36 |
1281916800000 | 152.3 |
1282003200000 | 154.1699 |
1282089600000 | 154.06 |
1282176000000 | 151.6699 |
1282262400000 | 150.88 |
1282521600000 | 151.41 |
1282608000000 | 149.82 |
1282694400000 | 149.04 |
1282780800000 | 149.1399 |
1282867200000 | 150.8899 |
1283126400000 | 151.07 |
1283212800000 | 150.23 |
1283299200000 | 152.95 |
1283385600000 | 153.03 |
1283472000000 | 153.9199 |
1283731200000 | 155.47 |
1283817600000 | 155.11 |
1283904000000 | 157.1399 |
1283990400000 | 158.1699 |
1284076800000 | 157.29 |
1284336000000 | 157.3899 |
1284422400000 | 156.01 |
1284508800000 | 155.06 |
1284595200000 | 153.83 |
1284681600000 | 151.8 |
1284940800000 | 153.2 |
1285027200000 | 152.76 |
1285113600000 | 150.73 |
1285200000000 | 150.63 |
1285286400000 | 151.45 |
1285545600000 | 151.2 |
1285632000000 | 151.3899 |
1285718400000 | 150.43 |
1285804800000 | 149.93 |
1285891200000 | 149.1399 |
1286150400000 | 148.63 |
1286236800000 | 149.8 |
1286323200000 | 149.62 |
1286409600000 | 151.12 |
1286496000000 | 151.06 |
1286755200000 | 152.03 |
1286841600000 | 150.49 |
1286928000000 | 152.44 |
1287014400000 | 152.83 |
1287100800000 | 153.28 |
1287360000000 | 153.9 |
1287446400000 | 154.11 |
1287532800000 | 153.95 |
1287619200000 | 155.55 |
1287705600000 | 155.31 |
1287964800000 | 155.32 |
1288051200000 | 156.07 |
1288137600000 | 155.25 |
1288224000000 | 156.71 |
1288310400000 | 158.46 |
1288569600000 | 158.08 |
1288656000000 | 158.6 |
1288742400000 | 157.02 |
1288828800000 | 158.34 |
1288915200000 | 158.24 |
1289174400000 | 157.06 |
1289260800000 | 157.22 |
1289347200000 | 158.37 |
1289433600000 | 157.78 |
1289520000000 | 158.07 |
1289779200000 | 159.03 |
1289865600000 | 156.52 |
1289952000000 | 157.31 |
1290038400000 | 159.11 |
1290124800000 | 158.73 |
1290384000000 | 158.2 |
1290470400000 | 155.44 |
1290556800000 | 155.16 |
1290643200000 | 155.12 |
1290729600000 | 154.01 |
1290988800000 | 151.31 |
1291075200000 | 150.77 |
1291161600000 | 152.02 |
1291248000000 | 153.45 |
1291334400000 | 153 |
1291593600000 | 152.8 |
1291680000000 | 153.91 |
1291766400000 | 154.93 |
1291852800000 | 156.41 |
1291939200000 | 156.6399 |
1292198400000 | 157.1399 |
1292284800000 | 157.46 |
1292371200000 | 156.52 |
1292457600000 | 157.4199 |
1292544000000 | 156.34 |
1292803200000 | 158.86 |
1292889600000 | 160.18 |
1292976000000 | 161.06 |
1293062400000 | 161 |
1293148800000 | 160.8899 |
1293408000000 | 159.32 |
1293494400000 | 159.29 |
1293580800000 | 159.8899 |
1293667200000 | 158.26 |
1293753600000 | 157.45 |
1294012800000 | 157.94 |
1294099200000 | 159.43 |
1294185600000 | 159.44 |
1294272000000 | 159.49 |
1294358400000 | 159.05 |
1294617600000 | 156.7 |
1294704000000 | 156.93 |
1294790400000 | 159.59 |
1294876800000 | 160.8 |
1294963200000 | 161.36 |
1295222400000 | 161.9199 |
1295308800000 | 164.61 |
1295395200000 | 164.07 |
1295481600000 | 166.12 |
1295568000000 | 166.23 |
1295827200000 | 166.53 |
1295913600000 | 164.76 |
1296000000000 | 163.58 |
1296086400000 | 164.26 |
1296172800000 | 163.44 |
1296432000000 | 163.75 |
1296518400000 | 166.62 |
1296604800000 | 165.66 |
1296691200000 | 165.32 |
1296777600000 | 165.6399 |
1297036800000 | 167.04 |
1297123200000 | 165.98 |
1297209600000 | 167.35 |
1297296000000 | 167.63 |
1297382400000 | 168.65 |
1297641600000 | 168.6399 |
1297728000000 | 168.25 |
1297814400000 | 168.82 |
1297900800000 | 169.72 |
1297987200000 | 169.56 |
1298246400000 | 167.51 |
1298332800000 | 166.11 |
1298419200000 | 164.66 |
1298505600000 | 164.1699 |
1298592000000 | 165.21 |
1298851200000 | 166.41 |
1298937600000 | 164.38 |
1299024000000 | 163.07 |
1299110400000 | 163.05 |
1299196800000 | 161.68 |
1299456000000 | 161.22 |
1299542400000 | 161.59 |
1299628800000 | 161.58 |
1299715200000 | 160.87 |
1299801600000 | 159.94 |
1300060800000 | 156.59 |
1300147200000 | 153.77 |
1300233600000 | 152.03 |
1300320000000 | 154.07 |
1300406400000 | 154.79 |
1300665600000 | 156.85 |
1300752000000 | 157.38 |
1300838400000 | 157.6399 |
1300924800000 | 158.71 |
1301011200000 | 158.7 |
1301270400000 | 158.8899 |
1301356800000 | 159.55 |
1301443200000 | 162.08 |
1301529600000 | 160.93 |
1301616000000 | 162.15 |
1301875200000 | 162.93 |
1301961600000 | 162.6399 |
1302048000000 | 162.45 |
1302134400000 | 161.9 |
1302220800000 | 163 |
1302480000000 | 163.33 |
1302566400000 | 161.53 |
1302652800000 | 163.18 |
1302739200000 | 162.16 |
1302825600000 | 162.43 |
1303084800000 | 159.35 |
1303171200000 | 159.6699 |
1303257600000 | 162.5 |
1303344000000 | 163 |
1303776000000 | 163.71 |
1303862400000 | 164.73 |
1303948800000 | 166.43 |
1304035200000 | 166.4199 |
1304294400000 | 166.99 |
1304380800000 | 166.48 |
1304467200000 | 164.06 |
1304553600000 | 164.16 |
1304640000000 | 165.03 |
1304899200000 | 163.11 |
1304985600000 | 164.85 |
1305072000000 | 166.35 |
1305158400000 | 165.04 |
1305244800000 | 163.93 |
1305504000000 | 163.05 |
1305590400000 | 162.43 |
1305676800000 | 162.4 |
1305763200000 | 163.6399 |
1305849600000 | 162.83 |
1306108800000 | 160.49 |
1306195200000 | 161.1399 |
1306281600000 | 162.25 |
1306368000000 | 162.22 |
1306454400000 | 162.37 |
1306713600000 | 161.81 |
1306800000000 | 162.9 |
1306886400000 | 161.16 |
1306972800000 | 159.68 |
1307059200000 | 158.35 |
1307318400000 | 156.71 |
1307404800000 | 158.66 |
1307491200000 | 157.97 |
1307577600000 | 160.35 |
1307664000000 | 157.46 |
1307923200000 | 157.9 |
1308009600000 | 159.1 |
1308096000000 | 157.38 |
1308182400000 | 156.86 |
1308268800000 | 157.47 |
1308528000000 | 155.63 |
1308614400000 | 157.27 |
1308700800000 | 157.25 |
1308787200000 | 154.83 |
1308873600000 | 154.8 |
1309132800000 | 154.81 |
1309219200000 | 155.53 |
1309305600000 | 157.83 |
1309392000000 | 159.51 |
1309478400000 | 160.83 |
1309737600000 | 160.74 |
1309824000000 | 159.69 |
1309910400000 | 158.6399 |
1309996800000 | 159.69 |
1310083200000 | 157.3 |
1310342400000 | 154.72 |
1310428800000 | 152.93 |
1310515200000 | 154.35 |
1310601600000 | 153.01 |
1310688000000 | 151.8899 |
1310947200000 | 150.59 |
1311033600000 | 151.8899 |
1311120000000 | 154.4 |
1311206400000 | 156.4 |
1311292800000 | 157.93 |
1311552000000 | 157.12 |
1311638400000 | 156.8 |
1311724800000 | 154.62 |
1311811200000 | 154.54 |
1311897600000 | 152.61 |
1312156800000 | 148.75 |
1312243200000 | 148.28 |
1312329600000 | 148.15 |
1312416000000 | 143.9199 |
1312502400000 | 141.11 |
1312761600000 | 136.99 |
1312848000000 | 134.4199 |
1312934400000 | 128.4 |
1313020800000 | 131.84 |
1313107200000 | 137.1699 |
1313366400000 | 138.16 |
1313452800000 | 135.46 |
1313539200000 | 136.56 |
1313625600000 | 130.2 |
1313712000000 | 129.71 |
1313971200000 | 132.59 |
1314057600000 | 133.02 |
1314144000000 | 135.73 |
1314230400000 | 132.78 |
1314316800000 | 131.79 |
1314576000000 | 134.98 |
1314662400000 | 134.31 |
1314748800000 | 137.63 |
1314835200000 | 136.93 |
1314921600000 | 134.05 |
1315180800000 | 129.35 |
1315267200000 | 128.22 |
1315353600000 | 132.27 |
1315440000000 | 133.3 |
1315526400000 | 129.25 |
1315785600000 | 126.22 |
1315872000000 | 128.13 |
1315958400000 | 131.55 |
1316044800000 | 134.87 |
1316131200000 | 136.57 |
1316390400000 | 134.3899 |
1316476800000 | 137.55 |
1316563200000 | 135.4199 |
1316649600000 | 129.85 |
1316736000000 | 130.34 |
1316995200000 | 134.12 |
1317081600000 | 139.87 |
1317168000000 | 139.83 |
1317254400000 | 141.58 |
1317340800000 | 140.53 |
1317600000000 | 140.21 |
1317686400000 | 137.66 |
1317772800000 | 140.97 |
1317859200000 | 143.9 |
1317945600000 | 145.84 |
1318204800000 | 146.88 |
1318291200000 | 145.31 |
1318377600000 | 146.63 |
1318464000000 | 145.43 |
1318550400000 | 146.04 |
1318809600000 | 144.18 |
1318896000000 | 142.21 |
1318982400000 | 143.8899 |
1319068800000 | 140.03 |
1319155200000 | 143.25 |
1319414400000 | 144.05 |
1319500800000 | 142.4199 |
1319587200000 | 142.37 |
1319673600000 | 146.57 |
1319760000000 | 144.6 |
1320019200000 | 141.93 |
1320105600000 | 136.94 |
1320192000000 | 138.31 |
1320278400000 | 141.98 |
1320364800000 | 138.54 |
1320624000000 | 140.05 |
1320710400000 | 139.46 |
1320796800000 | 136.95 |
1320883200000 | 138.07 |
1320969600000 | 142.24 |
1321228800000 | 139.44 |
1321315200000 | 138.62 |
1321401600000 | 138.24 |
1321488000000 | 137.69 |
1321574400000 | 137.83 |
1321833600000 | 133.07 |
1321920000000 | 132.96 |
1322006400000 | 131.73 |
1322092800000 | 130.4 |
1322179200000 | 131.63 |
1322438400000 | 136.93 |
1322524800000 | 137.8899 |
1322611200000 | 142.25 |
1322697600000 | 142.02 |
1322784000000 | 140.59 |
1323043200000 | 142.05 |
1323129600000 | 139.38 |
1323216000000 | 139.1399 |
1323302400000 | 137.1399 |
1323388800000 | 139.44 |
1323648000000 | 136.73 |
1323734400000 | 135.9199 |
1323820800000 | 133.51 |
1323907200000 | 135.4 |
1323993600000 | 134.18 |
1324252800000 | 133.78 |
1324339200000 | 135.59 |
1324425600000 | 133.8899 |
1324512000000 | 136.12 |
1324598400000 | 137.94 |
1324944000000 | 137.83 |
1325030400000 | 136.13 |
1325116800000 | 138.13 |
1325203200000 | 139.23 |
1325462400000 | 142.41 |
1325548800000 | 143.3899 |
1325635200000 | 142.01 |
1325721600000 | 139.23 |
1325808000000 | 138.95 |
1326067200000 | 138.57 |
1326153600000 | 140.72 |
1326240000000 | 139.32 |
1326326400000 | 138.82 |
1326412800000 | 137.96 |
1326672000000 | 138.99 |
1326758400000 | 140.61 |
1326844800000 | 138.32 |
1326931200000 | 137.7 |
1327017600000 | 136.97 |
1327276800000 | 134.68 |
1327363200000 | 136.62 |
1327449600000 | 135.97 |
1327536000000 | 138.57 |
1327622400000 | 137.98 |
1327881600000 | 137.18 |
1327968000000 | 139.1 |
1328054400000 | 141.78 |
1328140800000 | 140.96 |
1328227200000 | 143.26 |
1328486400000 | 143.16 |
1328572800000 | 143.49 |
1328659200000 | 143.47 |
1328745600000 | 141.4199 |
1328832000000 | 139.97 |
1329091200000 | 140.63 |
1329177600000 | 141.48 |
1329264000000 | 141.04 |
1329350400000 | 141.11 |
1329436800000 | 141.9 |
1329696000000 | 142.46 |
1329782400000 | 142.05 |
1329868800000 | 140.81 |
1329955200000 | 139.94 |
1330041600000 | 140.81 |
1330300800000 | 141.07 |
1330387200000 | 141.26 |
1330473600000 | 142.24 |
1330560000000 | 144.48 |
1330646400000 | 145.57 |
1330905600000 | 145.25 |
1330992000000 | 142.86 |
1331078400000 | 142.41 |
1331164800000 | 142.53 |
1331251200000 | 142.8899 |
1331510400000 | 141.98 |
1331596800000 | 144.4 |
1331683200000 | 146.45 |
1331769600000 | 146.25 |
1331856000000 | 146.6699 |
1332115200000 | 146.04 |
1332201600000 | 145.52 |
1332288000000 | 145.46 |
1332374400000 | 144.44 |
1332460800000 | 143.84 |
1332720000000 | 145.08 |
1332806400000 | 144.73 |
1332892800000 | 143.13 |
1332979200000 | 141.79 |
1333065600000 | 143.29 |
1333324800000 | 144.36 |
1333411200000 | 142.22 |
1333497600000 | 139.7 |
1333584000000 | 139.36 |
1334016000000 | 137.26 |
1334102400000 | 138.8 |
1334188800000 | 138.8 |
1334275200000 | 136.7 |
1334534400000 | 138.13 |
1334620800000 | 140.3 |
1334707200000 | 138.6699 |
1334793600000 | 137.53 |
1334880000000 | 139.51 |
1335139200000 | 137.02 |
1335225600000 | 138.85 |
1335312000000 | 139.44 |
1335398400000 | 138.97 |
1335484800000 | 140.1699 |
1335744000000 | 138.99 |
1335830400000 | 139.34 |
1335916800000 | 138.24 |
1336003200000 | 138.51 |
1336089600000 | 137.96 |
1336348800000 | 139.3899 |
1336435200000 | 138.59 |
1336521600000 | 137.74 |
1336608000000 | 138.94 |
1336694400000 | 140.01 |
1336953600000 | 138.04 |
1337040000000 | 136.03 |
1337126400000 | 134.91 |
1337212800000 | 134.37 |
1337299200000 | 134.94 |
1337558400000 | 134.13 |
1337644800000 | 136.11 |
1337731200000 | 133.78 |
1337817600000 | 135.86 |
1337904000000 | 137.1399 |
1338163200000 | 135.45 |
1338249600000 | 134.72 |
1338336000000 | 133.33 |
1338422400000 | 132.87 |
1338508800000 | 131.86 |
1338768000000 | 132.09 |
1338854400000 | 131.62 |
1338940800000 | 133.87 |
1339027200000 | 132.88 |
1339113600000 | 135.05 |
1339372800000 | 134.1399 |
1339459200000 | 135.41 |
1339545600000 | 135.36 |
1339632000000 | 136.21 |
1339718400000 | 137.3899 |
1339977600000 | 136.68 |
1340064000000 | 138.36 |
1340150400000 | 140.13 |
1340236800000 | 139.82 |
1340323200000 | 140.5 |
1340582400000 | 138.5 |
1340668800000 | 139.51 |
1340755200000 | 142.24 |
1340841600000 | 142.99 |
1340928000000 | 145.44 |
1341187200000 | 147.25 |
1341273600000 | 146.7 |
1341360000000 | 146.4199 |
1341446400000 | 145.24 |
1341532800000 | 145.02 |
1341792000000 | 144.8 |
1341878400000 | 145.54 |
1341964800000 | 146.96 |
1342051200000 | 144.75 |
1342137600000 | 146.91 |
1342396800000 | 147.1699 |
1342483200000 | 146.21 |
1342569600000 | 146.62 |
1342656000000 | 146.12 |
1342742400000 | 141.66 |
1343001600000 | 138.3 |
1343088000000 | 135.6699 |
1343174400000 | 135.21 |
1343260800000 | 139.87 |
1343347200000 | 141.79 |
1343606400000 | 144.03 |
1343692800000 | 142.83 |
1343779200000 | 142.76 |
1343865600000 | 140.19 |
1343952000000 | 144.4 |
1344211200000 | 145.44 |
1344297600000 | 147.78 |
1344384000000 | 147.84 |
1344470400000 | 146.9 |
1344556800000 | 146.38 |
1344816000000 | 146.2 |
1344902400000 | 147.75 |
1344988800000 | 148.21 |
1345075200000 | 150.4199 |
1345161600000 | 151.23 |
1345420800000 | 150.87 |
1345507200000 | 150.49 |
1345593600000 | 149.44 |
1345680000000 | 147.31 |
1345766400000 | 148.4199 |
1346025600000 | 149.26 |
1346112000000 | 148.6699 |
1346198400000 | 148.7 |
1346284800000 | 148.34 |
1346371200000 | 148.82 |
1346630400000 | 150.26 |
1346716800000 | 150.03 |
1346803200000 | 149.8 |
1346889600000 | 152.79 |
1346976000000 | 154.06 |
1347235200000 | 153.55 |
1347321600000 | 154.34 |
1347408000000 | 155.46 |
1347494400000 | 155.38 |
1347580800000 | 156.36 |
1347840000000 | 155.6399 |
1347926400000 | 154.87 |
1348012800000 | 155.51 |
1348099200000 | 155.4199 |
1348185600000 | 155.98 |
1348444800000 | 156.03 |
1348531200000 | 156.4199 |
1348617600000 | 153.56 |
1348704000000 | 153.58 |
1348790400000 | 150.93 |
1349049600000 | 152.75 |
1349136000000 | 152.94 |
1349222400000 | 153.95 |
1349308800000 | 152.81 |
1349395200000 | 154.01 |
1349654400000 | 152.5 |
1349740800000 | 151.18 |
1349827200000 | 151.04 |
1349913600000 | 151.87 |
1350000000000 | 151.47 |
1350259200000 | 152.09 |
1350345600000 | 154.38 |
1350432000000 | 155.3 |
1350518400000 | 155.49 |
1350604800000 | 154.31 |
1350864000000 | 153.34 |
1350950400000 | 151.63 |
1351036800000 | 151.74 |
1351123200000 | 151.8 |
1351209600000 | 152.34 |
1351468800000 | 151.47 |
1351555200000 | 151.84 |
1351641600000 | 152.09 |
1351728000000 | 153.18 |
1351814400000 | 152.75 |
1352073600000 | 151.48 |
1352160000000 | 151.37 |
1352246400000 | 148.93 |
1352332800000 | 147.56 |
1352419200000 | 146.48 |
1352678400000 | 146.08 |
1352764800000 | 143.37 |
1352851200000 | 143.51 |
1352937600000 | 142.18 |
1353024000000 | 140.36 |
1353283200000 | 142.86 |
1353369600000 | 142.78 |
1353456000000 | 144.05 |
1353542400000 | 144.28 |
1353628800000 | 144.88 |
1353888000000 | 144.22 |
1353974400000 | 143.6699 |
1354060800000 | 143.68 |
1354147200000 | 145.8899 |
1354233600000 | 144.81 |
1354492800000 | 145.06 |
1354579200000 | 145.6399 |
1354665600000 | 146.15 |
1354752000000 | 144.3899 |
1354838400000 | 144.27 |
1355097600000 | 143.9199 |
1355184000000 | 146.16 |
1355270400000 | 146.8 |
1355356800000 | 146.6699 |
1355443200000 | 146.32 |
1355702400000 | 146.62 |
1355788800000 | 147.6699 |
1355875200000 | 148.06 |
1355961600000 | 148.02 |
1356048000000 | 147.85 |
1356307200000 | 147.79 |
1356566400000 | 147.82 |
1356652800000 | 146.95 |
1356912000000 | 147.38 |
1357084800000 | 149.99 |
1357171200000 | 150.05 |
1357257600000 | 150.79 |
1357516800000 | 148.3899 |
1357603200000 | 148.32 |
1357689600000 | 149.48 |
1357776000000 | 148 |
1357862400000 | 147.24 |
1358121600000 | 146.32 |
1358208000000 | 146.7 |
1358294400000 | 146.31 |
1358380800000 | 146.48 |
1358467200000 | 145.6399 |
1358726400000 | 147.02 |
1358812800000 | 146.3 |
1358899200000 | 145.4 |
1358985600000 | 145.51 |
1359072000000 | 145.69 |
1359331200000 | 144.94 |
1359417600000 | 146.4 |
1359504000000 | 144.9 |
1359590400000 | 144.03 |
1359676800000 | 142.99 |
1359936000000 | 140.71 |
1360022400000 | 141.82 |
1360108800000 | 140.9 |
1360195200000 | 140.62 |
1360281600000 | 142.09 |
1360540800000 | 142.38 |
1360627200000 | 143.16 |
1360713600000 | 143.1699 |
1360800000000 | 142.03 |
1360886400000 | 141.21 |
1361145600000 | 142.15 |
1361232000000 | 143.18 |
1361318400000 | 141.93 |
1361404800000 | 139.6699 |
1361491200000 | 142.52 |
1361750400000 | 142.35 |
1361836800000 | 139.6399 |
1361923200000 | 141.18 |
1362009600000 | 142.8 |
1362096000000 | 141.72 |
1362355200000 | 143.41 |
1362441600000 | 144.98 |
1362528000000 | 144.06 |
1362614400000 | 143.82 |
1362700800000 | 145.1 |
1362960000000 | 144.29 |
1363046400000 | 143.5 |
1363132800000 | 143.4199 |
1363219200000 | 145.13 |
1363305600000 | 144.02 |
1363564800000 | 143.94 |
1363651200000 | 144.61 |
1363737600000 | 145.62 |
1363824000000 | 147.16 |
1363910400000 | 148.29 |
1364169600000 | 146.18 |
1364256000000 | 145.85 |
1364342400000 | 145.03 |
1364428800000 | 145.73 |
1364860800000 | 148.26 |
1364947200000 | 147.02 |
1365033600000 | 147.1699 |
1365120000000 | 147.7 |
1365379200000 | 146.95 |
1365465600000 | 147.87 |
1365552000000 | 151.82 |
1365638400000 | 152.03 |
1365724800000 | 151.69 |
1365984000000 | 151.83 |
1366070400000 | 148.66 |
1366156800000 | 148.03 |
1366243200000 | 147.3899 |
1366329600000 | 148.1399 |
1366588800000 | 149.63 |
1366675200000 | 152.58 |
1366761600000 | 153.77 |
1366848000000 | 154.91 |
1366934400000 | 154.38 |
1367193600000 | 156.29 |
1367280000000 | 155.84 |
1367366400000 | 156.07 |
1367452800000 | 156.27 |
1367539200000 | 158.61 |
1367798400000 | 158.4 |
1367884800000 | 158.04 |
1367971200000 | 158.6699 |
1368057600000 | 157.8899 |
1368144000000 | 158.49 |
1368403200000 | 158.84 |
1368489600000 | 159.53 |
1368576000000 | 159.81 |
1368662400000 | 159.05 |
1368748800000 | 159.36 |
1369008000000 | 161 |
1369094400000 | 160.73 |
1369180800000 | 159.91 |
1369267200000 | 158.13 |
1369353600000 | 158.22 |
1369612800000 | 158.87 |
1369699200000 | 160.45 |
1369785600000 | 156.41 |
1369872000000 | 156.11 |
1369958400000 | 155.04 |
1370217600000 | 153.65 |
1370304000000 | 154.1399 |
1370390400000 | 152.37 |
1370476800000 | 151.72 |
1370563200000 | 152.8899 |
1370822400000 | 152.58 |
1370908800000 | 151.22 |
1370995200000 | 151.38 |
1371081600000 | 152.24 |
1371168000000 | 152.07 |
1371427200000 | 153.48 |
1371513600000 | 153.77 |
1371600000000 | 152.79 |
1371686400000 | 148.73 |
1371772800000 | 146.32 |
1372032000000 | 144.48 |
1372118400000 | 144.2 |
1372204800000 | 147.1699 |
1372291200000 | 148.38 |
1372377600000 | 148.52 |
1372636800000 | 148.23 |
1372723200000 | 147.97 |
1372809600000 | 147.05 |
1372896000000 | 149.78 |
1372982400000 | 147.95 |
1373241600000 | 149.55 |
1373328000000 | 150.54 |
1373414400000 | 150.28 |
1373500800000 | 150.91 |
1373587200000 | 148.33 |
1373846400000 | 148.94 |
1373932800000 | 148.98 |
1374019200000 | 149.4 |
1374105600000 | 151.28 |
1374192000000 | 152.23 |
1374451200000 | 152.44 |
1374537600000 | 152.43 |
1374624000000 | 153.82 |
1374710400000 | 153.4 |
1374796800000 | 153.79 |
1375056000000 | 152.9199 |
1375142400000 | 154.74 |
1375228800000 | 154.6699 |
1375315200000 | 156.74 |
1375401600000 | 157.13 |
1375660800000 | 157.02 |
1375747200000 | 155.1399 |
1375833600000 | 156.51 |
1375920000000 | 157.22 |
1376006400000 | 157.05 |
1376265600000 | 156.2 |
1376352000000 | 157.4199 |
1376438400000 | 156.88 |
1376524800000 | 155.57 |
1376611200000 | 156.05 |
1376870400000 | 155.23 |
1376956800000 | 154.08 |
1377043200000 | 153.99 |
1377129600000 | 155.04 |
1377216000000 | 155.44 |
1377475200000 | 154.8 |
1377561600000 | 152.54 |
1377648000000 | 154.19 |
1377734400000 | 154.95 |
1377820800000 | 152.96 |
1378080000000 | 154.82 |
1378166400000 | 154.84 |
1378252800000 | 154.41 |
1378339200000 | 155.36 |
1378425600000 | 158.03 |
1378684800000 | 157.3 |
1378771200000 | 158.94 |
1378857600000 | 161.87 |
1378944000000 | 162.76 |
1379030400000 | 162.96 |
1379289600000 | 163.58 |
1379376000000 | 163.95 |
1379462400000 | 163.96 |
1379548800000 | 164.69 |
1379635200000 | 164.18 |
1379894400000 | 163.3899 |
1379980800000 | 164.61 |
1380067200000 | 163.52 |
1380153600000 | 163.56 |
1380240000000 | 163.29 |
1380499200000 | 162.2 |
1380585600000 | 163.93 |
1380672000000 | 163.99 |
1380758400000 | 162.43 |
1380844800000 | 163.34 |
1381104000000 | 164.82 |
1381190400000 | 163.87 |
1381276800000 | 165.24 |
1381363200000 | 167.04 |
1381449600000 | 166.06 |
1381708800000 | 166.85 |
1381795200000 | 167.99 |
1381881600000 | 168.8 |
1381968000000 | 167.87 |
1382054400000 | 167.99 |
1382313600000 | 167.95 |
1382400000000 | 167.35 |
1382486400000 | 165.83 |
1382572800000 | 166.66 |
1382659200000 | 166.7 |
1382918400000 | 166.99 |
1383004800000 | 168.29 |
1383091200000 | 167.58 |
1383177600000 | 167.8899 |
1383264000000 | 167.31 |
1383523200000 | 167.74 |
1383609600000 | 168.36 |
1383696000000 | 169.1 |
1383782400000 | 167.58 |
1383868800000 | 168.2 |
1384128000000 | 168.71 |
1384214400000 | 168.53 |
1384300800000 | 169.45 |
1384387200000 | 168.5 |
1384473600000 | 168.05 |
1384732800000 | 169.8899 |
1384819200000 | 168.63 |
1384905600000 | 168.08 |
1384992000000 | 169.12 |
1385078400000 | 169.3899 |
1385337600000 | 169.52 |
1385424000000 | 168.18 |
1385510400000 | 168.83 |
1385596800000 | 169.51 |
1385683200000 | 169.1399 |
1385942400000 | 167.74 |
1386028800000 | 165.19 |
1386115200000 | 164.13 |
1386201600000 | 162.43 |
1386288000000 | 162.86 |
1386547200000 | 163.59 |
1386633600000 | 162.85 |
1386720000000 | 161.8899 |
1386806400000 | 161.63 |
1386892800000 | 161.44 |
1387152000000 | 162.99 |
1387238400000 | 161.52 |
1387324800000 | 163.13 |
1387411200000 | 165.68 |
1387497600000 | 165.27 |
1387756800000 | 166.1699 |
1387843200000 | 167.05 |
1388102400000 | 168.15 |
1388361600000 | 168.11 |
1388448000000 | 168.6399 |
1388620800000 | 166.4 |
1388707200000 | 167.6399 |
1388966400000 | 167.19 |
1389052800000 | 167.75 |
1389139200000 | 167.04 |
1389225600000 | 166.84 |
1389312000000 | 168.25 |
1389571200000 | 167.83 |
1389657600000 | 169.31 |
1389744000000 | 170.1 |
1389830400000 | 169.81 |
1389916800000 | 171.1399 |
1390176000000 | 171.4 |
1390262400000 | 171.28 |
1390348800000 | 172.69 |
1390435200000 | 172.38 |
1390521600000 | 169.35 |
1390780800000 | 168.35 |
1390867200000 | 168.86 |
1390953600000 | 167.6 |
1391040000000 | 169.4 |
1391126400000 | 169.28 |
1391385600000 | 168.28 |
1391472000000 | 167.25 |
1391558400000 | 167.7 |
1391644800000 | 170.13 |
1391731200000 | 171.58 |
1391990400000 | 171.34 |
1392076800000 | 172.95 |
1392163200000 | 173.85 |
1392249600000 | 174.48 |
1392336000000 | 176.62 |
1392595200000 | 176.59 |
1392681600000 | 176.53 |
1392768000000 | 177.83 |
1392854400000 | 179.79 |
1392940800000 | 180.59 |
1393200000000 | 181.4199 |
1393286400000 | 180.72 |
1393372800000 | 178.81 |
1393459200000 | 180.75 |
1393545600000 | 180.55 |
1393804800000 | 177.66 |
1393891200000 | 181.15 |
1393977600000 | 182.41 |
1394064000000 | 181.66 |
1394150400000 | 180.62 |
1394409600000 | 180.66 |
1394496000000 | 181.78 |
1394582400000 | 181.91 |
1394668800000 | 180.8899 |
1394755200000 | 180.09 |
1395014400000 | 182.46 |
1395100800000 | 183.85 |
1395187200000 | 183.9199 |
1395273600000 | 184.12 |
1395360000000 | 184.21 |
1395619200000 | 182.29 |
1395705600000 | 183.9199 |
1395792000000 | 184.61 |
1395878400000 | 184.98 |
1395964800000 | 187.63 |
1396224000000 | 186.68 |
1396310400000 | 187.44 |
1396396800000 | 186.49 |
1396483200000 | 186.16 |
1396569600000 | 186.46 |
1396828800000 | 186.31 |
1396915200000 | 185.46 |
1397001600000 | 185.95 |
1397088000000 | 184.16 |
1397174400000 | 182.29 |
1397433600000 | 183.32 |
1397520000000 | 182.96 |
1397606400000 | 185.8899 |
1397692800000 | 185.97 |
1398124800000 | 187.93 |
1398211200000 | 186.02 |
1398297600000 | 185.91 |
1398384000000 | 184.47 |
1398643200000 | 185.1699 |
1398729600000 | 187.33 |
1398816000000 | 186.75 |
1398902400000 | 186.7 |
1398988800000 | 186.9199 |
1399248000000 | 186.97 |
1399334400000 | 186.84 |
1399420800000 | 187.76 |
1399507200000 | 190.1 |
1399593600000 | 190.13 |
1399852800000 | 191.3 |
1399939200000 | 190.8 |
1400025600000 | 190.58 |
1400112000000 | 188.4199 |
1400198400000 | 189.98 |
1400457600000 | 190.93 |
1400544000000 | 191.4199 |
1400630400000 | 192.9199 |
1400716800000 | 192.6699 |
1400803200000 | 193.85 |
1401062400000 | 195.62 |
1401148800000 | 195.63 |
1401235200000 | 195.9 |
1401321600000 | 195.59 |
1401408000000 | 196.47 |
1401667200000 | 197.47 |
1401753600000 | 196.41 |
1401840000000 | 195.65 |
1401926400000 | 197.46 |
1402012800000 | 199.22 |
1402272000000 | 199.95 |
1402358400000 | 200.65 |
1402444800000 | 199.28 |
1402531200000 | 199.37 |
1402617600000 | 200.45 |
1402876800000 | 200.06 |
1402963200000 | 200.59 |
1403049600000 | 201.4 |
1403136000000 | 203.23 |
1403222400000 | 202.85 |
1403481600000 | 202.68 |
1403568000000 | 202.96 |
1403654400000 | 200.36 |
1403740800000 | 201.4199 |
1403827200000 | 201.11 |
1404086400000 | 200.87 |
1404172800000 | 202.71 |
1404259200000 | 203.63 |
1404345600000 | 203.83 |
1404432000000 | 202.96 |
1404691200000 | 201.47 |
1404777600000 | 199.9199 |
1404864000000 | 198.87 |
1404950400000 | 196.8899 |
1405036800000 | 198.25 |
1405296000000 | 198.66 |
1405382400000 | 198.96 |
1405468800000 | 201.36 |
1405555200000 | 198.81 |
1405641600000 | 199.94 |
1405900800000 | 200.1 |
1405987200000 | 203.22 |
1406073600000 | 202.9 |
1406160000000 | 204.16 |
1406246400000 | 202.66 |
1406505600000 | 203.1699 |
1406592000000 | 204.22 |
1406678400000 | 202.21 |
1406764800000 | 199.9 |
1406851200000 | 195.43 |
1407110400000 | 195.95 |
1407196800000 | 195.69 |
1407283200000 | 193.53 |
1407369600000 | 191.18 |
1407456000000 | 190.19 |
1407715200000 | 192.1699 |
1407801600000 | 191.76 |
1407888000000 | 194.07 |
1407974400000 | 195.02 |
1408060800000 | 195.05 |
1408320000000 | 196.46 |
1408406400000 | 196.41 |
1408492800000 | 197.5 |
1408579200000 | 198.73 |
1408665600000 | 197.44 |
1408924800000 | 199.96 |
1409011200000 | 201.08 |
1409097600000 | 201 |
1409184000000 | 200.03 |
1409270400000 | 200.8899 |
1409529600000 | 201.84 |
1409616000000 | 201.11 |
1409702400000 | 203.09 |
1409788800000 | 205.61 |
1409875200000 | 206.68 |
1410134400000 | 204.78 |
1410220800000 | 203.05 |
1410307200000 | 203.07 |
1410393600000 | 203.53 |
1410480000000 | 202.75 |
1410739200000 | 202.22 |
1410825600000 | 201.23 |
1410912000000 | 202.07 |
1410998400000 | 203.43 |
1411084800000 | 204.02 |
1411344000000 | 204.26 |
1411430400000 | 201.15 |
1411516800000 | 203.1 |
1411603200000 | 201.8899 |
1411689600000 | 203.05 |
1411948800000 | 202.53 |
1412035200000 | 204.9 |
1412121600000 | 203.4199 |
1412208000000 | 197.57 |
1412294400000 | 200.08 |
1412553600000 | 199.86 |
1412640000000 | 197 |
1412726400000 | 196.31 |
1412812800000 | 195.61 |
1412899200000 | 193.06 |
1413158400000 | 193.1699 |
1413244800000 | 192.84 |
1413331200000 | 186.75 |
1413417600000 | 185 |
1413504000000 | 189.74 |
1413763200000 | 189.08 |
1413849600000 | 191.96 |
1413936000000 | 193.72 |
1414022400000 | 195.38 |
1414108800000 | 194.82 |
1414368000000 | 193.95 |
1414454400000 | 197.43 |
1414540800000 | 197.15 |
1414627200000 | 198.24 |
1414713600000 | 202.73 |
1414972800000 | 198.08 |
1415059200000 | 196.82 |
1415145600000 | 200 |
1415232000000 | 199.75 |
1415318400000 | 197.93 |
1415577600000 | 199.85 |
1415664000000 | 201.33 |
1415750400000 | 196.51 |
1415836800000 | 196.04 |
1415923200000 | 195.27 |
1416182400000 | 196.15 |
1416268800000 | 198.04 |
1416355200000 | 198.79 |
1416441600000 | 196.84 |
1416528000000 | 200.55 |
1416787200000 | 200.76 |
1416873600000 | 202.37 |
1416960000000 | 203.6399 |
1417046400000 | 205.3899 |
1417132800000 | 205.1699 |
1417392000000 | 205.98 |
1417478400000 | 206.15 |
1417564800000 | 207.7 |
1417651200000 | 205.27 |
1417737600000 | 209.7 |
1417996800000 | 208.37 |
1418083200000 | 202.01 |
1418169600000 | 201.86 |
1418256000000 | 200.57 |
1418342400000 | 195.56 |
1418601600000 | 190.3 |
1418688000000 | 194.73 |
1418774400000 | 194.88 |
1418860800000 | 200.6699 |
1418947200000 | 200.09 |
1419206400000 | 200.77 |
1419292800000 | 202.87 |
1419379200000 | 202.94 |
1419811200000 | 202.8 |
1419897600000 | 200.08 |
1419984000000 | 200.88 |
1420156800000 | 199.46 |
1420416000000 | 193.57 |
1420502400000 | 192.3 |
1420588800000 | 192.96 |
1420675200000 | 197.16 |
1420761600000 | 193.8 |
1421020800000 | 192.6 |
1421107200000 | 195.54 |
1421193600000 | 191.5 |
1421280000000 | 195.28 |
1421366400000 | 198.07 |
1421625600000 | 198.52 |
1421712000000 | 200.47 |
1421798400000 | 201.21 |
1421884800000 | 205.9 |
1421971200000 | 208.05 |
1422230400000 | 209.47 |
1422316800000 | 209.53 |
1422403200000 | 211.48 |
1422489600000 | 212.65 |
1422576000000 | 210.4 |
1422835200000 | 209.47 |
1422921600000 | 209.32 |
1423008000000 | 208.91 |
1423094400000 | 207.33 |
1423180800000 | 207.01 |
1423440000000 | 202.95 |
1423526400000 | 205.03 |
1423612800000 | 205.07 |
1423699200000 | 205.44 |
1423785600000 | 205.07 |
1424044800000 | 203.15 |
1424131200000 | 204.1 |
1424217600000 | 204.26 |
1424304000000 | 204.01 |
1424390400000 | 203.93 |
1424649600000 | 205.63 |
1424736000000 | 210.04 |
1424822400000 | 210.15 |
1424908800000 | 209.76 |
1424995200000 | 211.65 |
1425254400000 | 210.31 |
1425340800000 | 208.05 |
1425427200000 | 207.91 |
1425513600000 | 209.75 |
1425600000000 | 206.6399 |
1425859200000 | 207.01 |
1425945600000 | 204.61 |
1426032000000 | 207.12 |
1426118400000 | 205.98 |
1426204800000 | 204.57 |
1426464000000 | 205.41 |
1426550400000 | 206.49 |
1426636800000 | 208.37 |
1426723200000 | 209.87 |
1426809600000 | 212.12 |
1427068800000 | 211.01 |
1427155200000 | 211.02 |
1427241600000 | 210.83 |
1427328000000 | 208.45 |
1427414400000 | 209.18 |
1427673600000 | 209.05 |
1427760000000 | 207.04 |
1427846400000 | 208.68 |
1427932800000 | 207.47 |
1428364800000 | 213.01 |
1428451200000 | 212.4 |
1428537600000 | 214.82 |
1428624000000 | 215.44 |
1428883200000 | 216.86 |
1428969600000 | 216.11 |
1429056000000 | 217.11 |
1429142400000 | 216.15 |
1429228800000 | 213.72 |
1429488000000 | 214.54 |
1429574400000 | 214.73 |
1429660800000 | 213.42 |
1429747200000 | 213.35 |
1429833600000 | 217.25 |
1430092800000 | 218.01 |
1430179200000 | 217.38 |
1430265600000 | 211.98 |
1430352000000 | 210.25 |
1430438400000 | 209.35 |
1430697600000 | 210.25 |
1430784000000 | 205.84 |
1430870400000 | 205.6 |
1430956800000 | 206.56 |
1431043200000 | 215.59 |
1431302400000 | 216.65 |
1431388800000 | 214.58 |
1431475200000 | 214.03 |
1431561600000 | 215.4 |
1431648000000 | 215.21 |
1431907200000 | 215.36 |
1431993600000 | 219.17 |
1432080000000 | 221 |
1432166400000 | 221.45 |
1432252800000 | 221.48 |
1432512000000 | 219.15 |
1432598400000 | 216.7 |
1432684800000 | 220.74 |
1432771200000 | 220.21 |
1432857600000 | 217.67 |
1433116800000 | 217.4 |
1433203200000 | 215.28 |
1433289600000 | 214.45 |
1433376000000 | 210.62 |
1433462400000 | 208.55 |
1433721600000 | 206.77 |
1433808000000 | 205.3899 |
1433894400000 | 208.81 |
1433980800000 | 209.6699 |
1434067200000 | 207.87 |
1434326400000 | 204.97 |
1434412800000 | 206.29 |
1434499200000 | 206.24 |
1434585600000 | 207.84 |
1434672000000 | 208.32 |
1434931200000 | 213.28 |
1435017600000 | 214.25 |
1435104000000 | 213.73 |
1435190400000 | 212.72 |
1435276800000 | 213.05 |
1435536000000 | 206.83 |
1435622400000 | 203.78 |
1435708800000 | 204.8 |
1435795200000 | 207.37 |
1435881600000 | 205.97 |
1436140800000 | 202.6399 |
1436227200000 | 200.25 |
1436313600000 | 201.3 |
1436400000000 | 205.83 |
1436486400000 | 210.28 |
1436745600000 | 212.64 |
1436832000000 | 213.19 |
1436918400000 | 215.49 |
1437004800000 | 217.67 |
1437091200000 | 216.57 |
1437350400000 | 217.42 |
1437436800000 | 214.75 |
1437523200000 | 214.62 |
1437609600000 | 213.17 |
1437696000000 | 212.14 |
1437955200000 | 209.31 |
1438041600000 | 210.3 |
1438128000000 | 211.28 |
1438214400000 | 212.52 |
1438300800000 | 212.47 |
1438560000000 | 213.78 |
1438646400000 | 213.62 |
1438732800000 | 216.41 |
1438819200000 | 215.73 |
1438905600000 | 214.85 |
1439164800000 | 215.7 |
1439251200000 | 213.04 |
1439337600000 | 210.1 |
1439424000000 | 211.11 |
1439510400000 | 210.33 |
1439769600000 | 211.61 |
1439856000000 | 211.53 |
1439942400000 | 208.9 |
1440028800000 | 206.12 |
1440115200000 | 199.62 |
1440374400000 | 187.09 |
1440460800000 | 194.81 |
1440547200000 | 190.85 |
1440633600000 | 196.91 |
1440720000000 | 198.04 |
1440979200000 | 196.96 |
1441065600000 | 192.6399 |
1441152000000 | 192.6 |
1441238400000 | 195.43 |
1441324800000 | 190.73 |
1441584000000 | 192.04 |
1441670400000 | 194.8899 |
1441756800000 | 196.82 |
1441843200000 | 193.18 |
1441929600000 | 190.74 |
1442188800000 | 189.97 |
1442275200000 | 189.72 |
1442361600000 | 192.03 |
1442448000000 | 193.22 |
1442534400000 | 189.86 |
1442793600000 | 191.19 |
1442880000000 | 186.4 |
1442966400000 | 187 |
1443052800000 | 184.44 |
1443139200000 | 189.4199 |
1443398400000 | 186.95 |
1443484800000 | 186.99 |
1443571200000 | 192.16 |
1443657600000 | 190.08 |
1443744000000 | 192.98 |
1444003200000 | 196.83 |
1444089600000 | 197.6699 |
1444176000000 | 199.02 |
1444262400000 | 199.76 |
1444348800000 | 199.91 |
1444608000000 | 199.95 |
1444694400000 | 198.01 |
1444780800000 | 199.2 |
1444867200000 | 201.1699 |
1444953600000 | 202.58 |
1445212800000 | 202.73 |
1445299200000 | 203.62 |
1445385600000 | 203.56 |
1445472000000 | 206.8899 |
1445558400000 | 209.37 |
1445817600000 | 209.29 |
1445904000000 | 206.1 |
1445990400000 | 207.75 |
1446076800000 | 206.09 |
1446163200000 | 207.08 |
1446422400000 | 208.53 |
1446508800000 | 208.54 |
1446595200000 | 210.19 |
1446681600000 | 209.27 |
1446768000000 | 206.8899 |
1447027200000 | 203.6399 |
1447113600000 | 204.77 |
1447200000000 | 203.58 |
1447286400000 | 202.06 |
1447372800000 | 201.51 |
1447632000000 | 202.57 |
1447718400000 | 206.84 |
1447804800000 | 205.63 |
1447891200000 | 207.49 |
1447977600000 | 208.3899 |
1448236800000 | 206.54 |
1448323200000 | 203.7 |
1448409600000 | 206.3 |
1448496000000 | 208.77 |
1448582400000 | 208.57 |
1448841600000 | 207.9 |
1448928000000 | 208.53 |
1449014400000 | 207.98 |
1449100800000 | 203.25 |
1449187200000 | 202.36 |
1449446400000 | 203 |
1449532800000 | 199.1 |
1449619200000 | 200.6699 |
1449705600000 | 200.94 |
1449792000000 | 197.81 |
1450051200000 | 194.13 |
1450137600000 | 198.36 |
1450224000000 | 198.71 |
1450310400000 | 201.84 |
1450396800000 | 199.19 |
1450656000000 | 197.13 |
1450742400000 | 195.8 |
1450828800000 | 201.83 |
1450915200000 | 202.15 |
1451260800000 | 201.05 |
1451347200000 | 204.32 |
1451433600000 | 203.82 |
1451520000000 | 202.31 |
1451865600000 | 197.63 |
1451952000000 | 199.93 |
1452038400000 | 198.99 |
1452124800000 | 196.95 |
1452211200000 | 194.7 |
1452470400000 | 195.4199 |
1452556800000 | 195.36 |
1452643200000 | 196.79 |
1452729600000 | 194.32 |
1452816000000 | 189.38 |
1453075200000 | 187.97 |
1453161600000 | 191.62 |
1453248000000 | 186.49 |
1453334400000 | 189.09 |
1453420800000 | 194.01 |
1453680000000 | 193.56 |
1453766400000 | 196.03 |
1453852800000 | 198.65 |
1453939200000 | 197.01 |
1454025600000 | 199.62 |
1454284800000 | 201.07 |
1454371200000 | 198.05 |
1454457600000 | 194.8 |
1454544000000 | 194.53 |
1454630400000 | 191.88 |
1454889600000 | 187.24 |
1454976000000 | 184.51 |
1455062400000 | 184.71 |
1455148800000 | 178.45 |
1455235200000 | 182.12 |
1455494400000 | 187.58 |
1455580800000 | 186.26 |
1455667200000 | 186.62 |
1455753600000 | 189.04 |
1455840000000 | 187.76 |
1456099200000 | 191.6699 |
1456185600000 | 187.4 |
1456272000000 | 182.88 |
1456358400000 | 186.59 |
1456444800000 | 187.21 |
1456704000000 | 187.91 |
1456790400000 | 189.55 |
1456876800000 | 189.25 |
1456963200000 | 189.09 |
1457049600000 | 189.3 |
1457308800000 | 187.88 |
1457395200000 | 186.91 |
1457481600000 | 188.72 |
1457568000000 | 188.25 |
1457654400000 | 192.52 |
1457913600000 | 193.22 |
1458000000000 | 191.33 |
1458086400000 | 190.81 |
1458172800000 | 193.1399 |
1458259200000 | 193.87 |
1458518400000 | 193.24 |
1458604800000 | 191.68 |
1458691200000 | 191.72 |
1458777600000 | 191.05 |
1459209600000 | 193.1699 |
1459296000000 | 195.79 |
1459382400000 | 192.65 |
1459468800000 | 190.01 |
1459728000000 | 191.07 |
1459814400000 | 187.55 |
1459900800000 | 188.55 |
1459987200000 | 187.96 |
1460073600000 | 190.56 |
1460332800000 | 191.93 |
1460419200000 | 192.37 |
1460505600000 | 194.77 |
1460592000000 | 195.16 |
1460678400000 | 195.41 |
1460937600000 | 196.31 |
1461024000000 | 198.1 |
1461110400000 | 198.82 |
1461196800000 | 196.11 |
1461283200000 | 196.37 |
1461542400000 | 196.04 |
1461628800000 | 197.91 |
1461715200000 | 200.49 |
1461801600000 | 200.69 |
1461888000000 | 199 |
1462147200000 | 198.85 |
1462233600000 | 196.15 |
1462320000000 | 194.04 |
1462406400000 | 194.49 |
1462492800000 | 194.45 |
1462752000000 | 194.6 |
1462838400000 | 196.54 |
1462924800000 | 193.19 |
1463011200000 | 194.66 |
1463097600000 | 196.03 |
1463356800000 | 195.43 |
1463443200000 | 195.1 |
1463529600000 | 195.73 |
1463616000000 | 193.15 |
1463702400000 | 195.3 |
1463961600000 | 194.37 |
1464048000000 | 198.27 |
1464134400000 | 200.43 |
1464220800000 | 201.1699 |
1464307200000 | 201.88 |
1464566400000 | 202.2 |
1464652800000 | 200.6699 |
1464739200000 | 197.3899 |
1464825600000 | 197.04 |
1464912000000 | 197.25 |
1465171200000 | 198.24 |
1465257600000 | 200.6699 |
1465344000000 | 202.23 |
1465430400000 | 201.46 |
1465516800000 | 196.82 |
1465776000000 | 194.08 |
1465862400000 | 190.05 |
1465948800000 | 192.1 |
1466035200000 | 191.54 |
1466121600000 | 194.5 |
1466380800000 | 202.08 |
1466467200000 | 202.62 |
1466553600000 | 202.31 |
1466640000000 | 203.86 |
1466726400000 | 186.9 |
1466985600000 | 184.5 |
1467072000000 | 190.9 |
1467158400000 | 199.1699 |
1467244800000 | 204.1699 |
1467331200000 | 204.35 |
1467590400000 | 205.3899 |
1467676800000 | 202.5 |
1467763200000 | 198.96 |
1467849600000 | 199.91 |
1467936000000 | 202.57 |
1468195200000 | 204.53 |
1468281600000 | 204.1 |
1468368000000 | 206.4 |
1468454400000 | 206.16 |
1468540800000 | 206.4199 |
1468800000000 | 207.1399 |
1468886400000 | 206.04 |
1468972800000 | 208.03 |
1469059200000 | 208.34 |
1469145600000 | 208.43 |
1469404800000 | 209.3899 |
1469491200000 | 209.4199 |
1469577600000 | 209.23 |
1469664000000 | 207.8 |
1469750400000 | 208.1399 |
1470009600000 | 206.57 |
1470096000000 | 204.09 |
1470182400000 | 203.28 |
1470268800000 | 204.48 |
1470355200000 | 204.71 |
1470614400000 | 204.87 |
1470700800000 | 204.85 |
1470787200000 | 202.79 |
1470873600000 | 204.96 |
1470960000000 | 204.93 |
1471219200000 | 204.57 |
1471305600000 | 201.43 |
1471392000000 | 198.46 |
1471478400000 | 200.16 |
1471564800000 | 198.01 |
1471824000000 | 198.6699 |
1471910400000 | 199.71 |
1471996800000 | 199.52 |
1472083200000 | 199.34 |
1472169600000 | 200.22 |
1472428800000 | 199.32 |
1472515200000 | 199.03 |
1472601600000 | 198.59 |
1472688000000 | 198.48 |
1472774400000 | 204.01 |
1473033600000 | 205.35 |
1473120000000 | 205.03 |
1473206400000 | 205.08 |
1473292800000 | 204.63 |
1473379200000 | 202.4 |
1473638400000 | 199.6699 |
1473724800000 | 197.3899 |
1473811200000 | 197.02 |
1473897600000 | 197.11 |
1473984000000 | 195.7 |
1474243200000 | 198.08 |
1474329600000 | 197.1699 |
1474416000000 | 196.06 |
1474502400000 | 200.46 |
1474588800000 | 198.21 |
1474848000000 | 196.8899 |
1474934400000 | 197.78 |
1475020800000 | 199.15 |
1475107200000 | 201.01 |
1475193600000 | 200.04 |
1475452800000 | 198.94 |
1475539200000 | 198.37 |
1475625600000 | 194.38 |
1475712000000 | 192 |
1475798400000 | 188.3899 |
1476057600000 | 189.57 |
1476144000000 | 189.45 |
1476230400000 | 189.1699 |
1476316800000 | 190 |
1476403200000 | 193.3899 |
1476662400000 | 192.29 |
1476748800000 | 196.06 |
1476835200000 | 196.74 |
1476921600000 | 197.54 |
1477008000000 | 197.11 |
1477267200000 | 195.45 |
1477353600000 | 195.37 |
1477440000000 | 196.1699 |
1477526400000 | 195.6 |
1477612800000 | 195.97 |
1477872000000 | 195.91 |
1477958400000 | 193.49 |
1478044800000 | 189.91 |
1478131200000 | 189.97 |
1478217600000 | 189.36 |
1478476800000 | 190.03 |
1478563200000 | 190.4199 |
1478649600000 | 187.9 |
1478736000000 | 180.3899 |
1478822400000 | 181.38 |
1479081600000 | 177.76 |
1479168000000 | 179.05 |
1479254400000 | 178.9 |
1479340800000 | 180.11 |
1479427200000 | 177.9199 |
1479686400000 | 179.23 |
1479772800000 | 181.1399 |
1479859200000 | 180.36 |
1479945600000 | 179.76 |
1480032000000 | 181.26 |
1480291200000 | 181.97 |
1480377600000 | 182.99 |
1480464000000 | 182.21 |
1480550400000 | 180.19 |
1480636800000 | 180.72 |
1480896000000 | 178.96 |
1480982400000 | 183.91 |
1481068800000 | 183.62 |
1481155200000 | 184.01 |
1481241600000 | 186.29 |
1481500800000 | 187.74 |
1481587200000 | 189.96 |
1481673600000 | 188.62 |
1481760000000 | 189.58 |
1481846400000 | 189.71 |
1482105600000 | 190.9199 |
1482192000000 | 192.55 |
1482278400000 | 192.06 |
1482364800000 | 191.06 |
1482451200000 | 192.35 |
1482796800000 | 193.1699 |
1482883200000 | 192.86 |
1482969600000 | 193.41 |
1483056000000 | 193.91 |
1483315200000 | 195.12 |
1483401600000 | 194.08 |
1483488000000 | 192.45 |
1483574400000 | 192.83 |
1483660800000 | 191.88 |
1483920000000 | 190.9 |
1484006400000 | 189.02 |
1484092800000 | 189.28 |
1484179200000 | 190.74 |
1484265600000 | 191.32 |
1484524800000 | 190.65 |
1484611200000 | 192.01 |
1484697600000 | 191.94 |
1484784000000 | 191.16 |
1484870400000 | 190.78 |
1485129600000 | 190.81 |
1485216000000 | 190.7 |
1485302400000 | 190.1399 |
1485388800000 | 189.57 |
1485475200000 | 188.99 |
1485734400000 | 186.75 |
1485820800000 | 186.97 |
1485907200000 | 186.21 |
1485993600000 | 186.7 |
1486080000000 | 187.45 |
1486339200000 | 186.45 |
1486425600000 | 188.32 |
1486512000000 | 192.22 |
1486598400000 | 193.73 |
1486684800000 | 193.33 |
1486944000000 | 194.41 |
1487030400000 | 193.81 |
1487116800000 | 193.4199 |
1487203200000 | 193.79 |
1487289600000 | 193.2 |
1487548800000 | 193.99 |
1487635200000 | 195.49 |
1487721600000 | 194.99 |
1487808000000 | 195.21 |
1487894400000 | 195.11 |
1488153600000 | 195.85 |
1488240000000 | 196.06 |
1488326400000 | 196.5 |
1488412800000 | 199.11 |
1488499200000 | 198.76 |
1488758400000 | 198.78 |
1488844800000 | 197.45 |
1488931200000 | 196.93 |
1489017600000 | 197.59 |
1489104000000 | 195.59 |
1489363200000 | 196.1 |
1489449600000 | 195.86 |
1489536000000 | 195.62 |
1489622400000 | 197.58 |
1489708800000 | 198.07 |
1489968000000 | 198.25 |
1490054400000 | 199.35 |
1490140800000 | 199.73 |
1490227200000 | 201.38 |
1490313600000 | 201.63 |
1490572800000 | 202.4 |
1490659200000 | 202.9199 |
1490745600000 | 203.48 |
1490832000000 | 203.98 |
1490918400000 | 206.63 |
1491177600000 | 205.57 |
1491264000000 | 204.83 |