Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX North America Diversification Select 50 EUR
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yield are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the highest weight
- Liquid benchmarks
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 North America Diversification Select 50 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.0 | 1.5 | 130.1 |
STOXX North America 600 | 48,899.0 | 47,145.9 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 21.5 |
---|---|
Energy | 17.6 |
Telecommunications | 12.3 |
Health Care | 11.3 |
Utilities | 8.5 |
Personal Care, Drug and Grocery Stores | 7.4 |
Travel and Leisure | 5.5 |
Industrial Goods and Services | 4.2 |
Banks | 3.8 |
Financial Services | 2.3 |
Country weighting
USA | 75.3 |
---|---|
Canada | 24.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America Diversification Select 50 EUR | 0.8 | 13.4 | 19.1 | 24.6 | 29.9 | N/A | N/A | 19.3 | 7.7 | 5.4 |
STOXX North America 600 | 2.0 | 22.9 | 34.9 | 34.9 | 106.4 | N/A | N/A | 35.3 | 10.6 | 15.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America Diversification Select 50 EUR | N/A | N/A | 10.2 | 12.9 | 18.9 | N/A | N/A | 1.6 | 0.4 | 0.2 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America Diversification Select 50 EUR | 0.3 | 0.4 | 0.4 | 0.6 | 0.8 | 12.5 | 13.3 | 12.7 | 14.2 | 13.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America Diversification Select 50 EUR | 0.3 | 0.3 | 0.3 | 0.4 | 0.7 | -1.2 | -0.8 | -1.1 | -0.3 | -0.8 |
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
STRATEGY INDICES
STOXX North America Diversification Select 50 EUR
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 North America Diversification Select 50 EUR | 20.2 | 15.7 | 19.3 | 19.3 | 2.8 | 4.4 | 1.9 | 18.5 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 2.0 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America Diversification Select 50 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 100.66 |
1087948800000 | 101.2 |
1088035200000 | 100.68 |
1088121600000 | 100.3 |
1088380800000 | 100.33 |
1088467200000 | 100.45 |
1088553600000 | 100.68 |
1088640000000 | 100.51 |
1088726400000 | 99.73 |
1088985600000 | 100.02 |
1089072000000 | 99.72 |
1089158400000 | 99.03 |
1089244800000 | 98.42 |
1089331200000 | 98.83 |
1089590400000 | 98.69 |
1089676800000 | 99.31 |
1089763200000 | 99.12 |
1089849600000 | 98.58 |
1089936000000 | 98.16 |
1090195200000 | 99.15 |
1090281600000 | 99.73 |
1090368000000 | 100.2 |
1090454400000 | 99.68 |
1090540800000 | 100.46 |
1090800000000 | 99.8 |
1090886400000 | 100.85 |
1090972800000 | 101.63 |
1091059200000 | 102.16 |
1091145600000 | 102.58 |
1091404800000 | 102.82 |
1091491200000 | 102.76 |
1091577600000 | 102.72 |
1091664000000 | 101.59 |
1091750400000 | 99.45 |
1092009600000 | 99.33 |
1092096000000 | 99.55 |
1092182400000 | 100.43 |
1092268800000 | 99.54 |
1092355200000 | 99.06 |
1092614400000 | 100.23 |
1092700800000 | 100.44 |
1092787200000 | 101.25 |
1092873600000 | 100.86 |
1092960000000 | 102.36 |
1093219200000 | 102.9 |
1093305600000 | 104.26 |
1093392000000 | 104.76 |
1093478400000 | 104.28 |
1093564800000 | 104.73 |
1093824000000 | 104.42 |
1093910400000 | 104.09 |
1093996800000 | 104.35 |
1094083200000 | 105.14 |
1094169600000 | 106.22 |
1094428800000 | 106.1 |
1094515200000 | 107.11 |
1094601600000 | 106.34 |
1094688000000 | 105.81 |
1094774400000 | 104.74 |
1095033600000 | 105.18 |
1095120000000 | 105.01 |
1095206400000 | 105.79 |
1095292800000 | 106.98 |
1095379200000 | 106.77 |
1095638400000 | 106.27 |
1095724800000 | 105.97 |
1095811200000 | 105.64 |
1095897600000 | 104.93 |
1095984000000 | 105.24 |
1096243200000 | 104.5 |
1096329600000 | 104.97 |
1096416000000 | 105.05 |
1096502400000 | 104.25 |
1096588800000 | 105.66 |
1096848000000 | 106.96 |
1096934400000 | 106.84 |
1097020800000 | 107.42 |
1097107200000 | 106.56 |
1097193600000 | 105.71 |
1097452800000 | 105.77 |
1097539200000 | 106.96 |
1097625600000 | 106.89 |
1097712000000 | 106.35 |
1097798400000 | 106.23 |
1098057600000 | 105.98 |
1098144000000 | 105.15 |
1098230400000 | 104.57 |
1098316800000 | 104.74 |
1098403200000 | 104.19 |
1098662400000 | 103.06 |
1098748800000 | 104.2 |
1098835200000 | 104.83 |
1098921600000 | 105.66 |
1099008000000 | 106.3 |
1099267200000 | 106.19 |
1099353600000 | 105.9 |
1099440000000 | 106.17 |
1099526400000 | 107.01 |
1099612800000 | 105.94 |
1099872000000 | 106.13 |
1099958400000 | 106.16 |
1100044800000 | 106.26 |
1100131200000 | 107.41 |
1100217600000 | 108.2 |
1100476800000 | 108.35 |
1100563200000 | 108.07 |
1100649600000 | 107.18 |
1100736000000 | 106.89 |
1100822400000 | 105.76 |
1101081600000 | 106.82 |
1101168000000 | 106.53 |
1101254400000 | 106.21 |
1101340800000 | 105.8 |
1101427200000 | 105.76 |
1101686400000 | 105.1 |
1101772800000 | 104.85 |
1101859200000 | 105.88 |
1101945600000 | 105.94 |
1102032000000 | 105.47 |
1102291200000 | 105.1 |
1102377600000 | 103.84 |
1102464000000 | 104.79 |
1102550400000 | 105.36 |
1102636800000 | 105.78 |
1102896000000 | 105.69 |
1102982400000 | 105.9 |
1103068800000 | 105.67 |
1103155200000 | 106.52 |
1103241600000 | 107.1 |
1103500800000 | 106.37 |
1103587200000 | 107.34 |
1103673600000 | 107.51 |
1103760000000 | 106.22 |
1103846400000 | 106.55 |
1104105600000 | 105.75 |
1104192000000 | 106.32 |
1104278400000 | 106.7 |
1104364800000 | 107.01 |
1104451200000 | 107.38 |
1104710400000 | 107.1 |
1104796800000 | 107.34 |
1104883200000 | 105.74 |
1104969600000 | 106.84 |
1105056000000 | 107.97 |
1105315200000 | 107.91 |
1105401600000 | 107.13 |
1105488000000 | 106.5 |
1105574400000 | 106.98 |
1105660800000 | 107.92 |
1105920000000 | 108.18 |
1106006400000 | 109.44 |
1106092800000 | 109.12 |
1106179200000 | 109.27 |
1106265600000 | 108.87 |
1106524800000 | 108.44 |
1106611200000 | 108.14 |
1106697600000 | 107.86 |
1106784000000 | 107.54 |
1106870400000 | 107.72 |
1107129600000 | 108.07 |
1107216000000 | 108.8 |
1107302400000 | 109.36 |
1107388800000 | 110.05 |
1107475200000 | 111.08 |
1107734400000 | 112.06 |
1107820800000 | 113.03 |
1107907200000 | 113.16 |
1107993600000 | 112.92 |
1108080000000 | 113.52 |
1108339200000 | 113.34 |
1108425600000 | 113.23 |
1108512000000 | 113.29 |
1108598400000 | 112.76 |
1108684800000 | 112.52 |
1108944000000 | 112.53 |
1109030400000 | 109.72 |
1109116800000 | 109.98 |
1109203200000 | 110.06 |
1109289600000 | 111.57 |
1109548800000 | 110.75 |
1109635200000 | 111.81 |
1109721600000 | 112.77 |
1109808000000 | 112.9 |
1109894400000 | 113.44 |
1110153600000 | 114.29 |
1110240000000 | 113.24 |
1110326400000 | 111.52 |
1110412800000 | 111.52 |
1110499200000 | 110.28 |
1110758400000 | 111.82 |
1110844800000 | 111.96 |
1110931200000 | 110.22 |
1111017600000 | 111.19 |
1111104000000 | 111.4 |
1111363200000 | 111.41 |
1111449600000 | 110.66 |
1111536000000 | 111.51 |
1111622400000 | 112 |
1112054400000 | 112 |
1112140800000 | 112.59 |
1112227200000 | 113.07 |
1112313600000 | 113.08 |
1112572800000 | 113.74 |
1112659200000 | 114.13 |
1112745600000 | 114.34 |
1112832000000 | 114.16 |
1112918400000 | 114.01 |
1113177600000 | 113.3 |
1113264000000 | 114.5 |
1113350400000 | 114.12 |
1113436800000 | 114.28 |
1113523200000 | 112.09 |
1113782400000 | 111.55 |
1113868800000 | 111.99 |
1113955200000 | 111.07 |
1114041600000 | 111.68 |
1114128000000 | 111.89 |
1114387200000 | 113.46 |
1114473600000 | 112.86 |
1114560000000 | 113.39 |
1114646400000 | 113.43 |
1114732800000 | 114.8 |
1114992000000 | 115.8 |
1115078400000 | 115.24 |
1115164800000 | 115.75 |
1115251200000 | 115.89 |
1115337600000 | 116.47 |
1115596800000 | 117.73 |
1115683200000 | 116.63 |
1115769600000 | 116.76 |
1115856000000 | 116.97 |
1115942400000 | 116.13 |
1116201600000 | 117.37 |
1116288000000 | 117.7 |
1116374400000 | 118.88 |
1116460800000 | 119.63 |
1116547200000 | 120.42 |
1116806400000 | 120.33 |
1116892800000 | 119.75 |
1116979200000 | 118.49 |
1117065600000 | 119.38 |
1117152000000 | 119.6 |
1117411200000 | 120.54 |
1117497600000 | 121.68 |
1117584000000 | 123.3 |
1117670400000 | 122.8 |
1117756800000 | 123.02 |
1118016000000 | 123.19 |
1118102400000 | 123.77 |
1118188800000 | 123.72 |
1118275200000 | 124.76 |
1118361600000 | 125.74 |
1118620800000 | 126.4 |
1118707200000 | 126.64 |
1118793600000 | 126.51 |
1118880000000 | 127.26 |
1118966400000 | 126.84 |
1119225600000 | 128.16 |
1119312000000 | 128.04 |
1119398400000 | 128.72 |
1119484800000 | 129.33 |
1119571200000 | 128.8 |
1119830400000 | 127.93 |
1119916800000 | 129.94 |
1120003200000 | 130.22 |
1120089600000 | 129.1 |
1120176000000 | 130.46 |
1120435200000 | 130.88 |
1120521600000 | 131.47 |
1120608000000 | 131.07 |
1120694400000 | 131.47 |
1120780800000 | 133.46 |
1121040000000 | 132.94 |
1121126400000 | 132.07 |
1121212800000 | 133.17 |
1121299200000 | 132.52 |
1121385600000 | 133.13 |
1121644800000 | 133.39 |
1121731200000 | 134.55 |
1121817600000 | 135.03 |
1121904000000 | 132.99 |
1121990400000 | 133.26 |
1122249600000 | 133.64 |
1122336000000 | 133.92 |
1122422400000 | 134.86 |
1122508800000 | 135.26 |
1122595200000 | 134.5 |
1122854400000 | 134.17 |
1122940800000 | 135.72 |
1123027200000 | 134.04 |
1123113600000 | 132.86 |
1123200000000 | 131.34 |
1123459200000 | 130.1 |
1123545600000 | 130.85 |
1123632000000 | 130.8 |
1123718400000 | 131.26 |
1123804800000 | 131.29 |
1124064000000 | 132.3 |
1124150400000 | 131.73 |
1124236800000 | 132.03 |
1124323200000 | 132.03 |
1124409600000 | 132.9 |
1124668800000 | 132.39 |
1124755200000 | 132.8 |
1124841600000 | 132.07 |
1124928000000 | 132.66 |
1125014400000 | 131.07 |
1125273600000 | 132.23 |
1125360000000 | 133.06 |
1125446400000 | 133.31 |
1125532800000 | 131.82 |
1125619200000 | 130.94 |
1125878400000 | 131.2 |
1125964800000 | 132.95 |
1126051200000 | 133.28 |
1126137600000 | 133.19 |
1126224000000 | 134.41 |
1126483200000 | 135.32 |
1126569600000 | 135.05 |
1126656000000 | 134.66 |
1126742400000 | 135.79 |
1126828800000 | 136.64 |
1127088000000 | 137.52 |
1127174400000 | 136.03 |
1127260800000 | 134.71 |
1127347200000 | 135.87 |
1127433600000 | 136.98 |
1127692800000 | 137.63 |
1127779200000 | 138.28 |
1127865600000 | 137.29 |
1127952000000 | 138.29 |
1128038400000 | 138.77 |
1128297600000 | 140.23 |
1128384000000 | 138.44 |
1128470400000 | 136.3 |
1128556800000 | 133.31 |
1128643200000 | 133.88 |
1128902400000 | 134.15 |
1128988800000 | 133.85 |
1129075200000 | 133.29 |
1129161600000 | 133.55 |
1129248000000 | 132.37 |
1129507200000 | 133.36 |
1129593600000 | 132.85 |
1129680000000 | 133.6 |
1129766400000 | 131.79 |
1129852800000 | 131.33 |
1130112000000 | 132.59 |
1130198400000 | 131.39 |
1130284800000 | 131.69 |
1130371200000 | 130.25 |
1130457600000 | 131.57 |
1130716800000 | 133.91 |
1130803200000 | 133.53 |
1130889600000 | 133.37 |
1130976000000 | 134.44 |
1131062400000 | 136.98 |
1131321600000 | 136.91 |
1131408000000 | 136.56 |
1131494400000 | 137.35 |
1131580800000 | 137.76 |
1131667200000 | 138.74 |
1131926400000 | 138.32 |
1132012800000 | 138.01 |
1132099200000 | 138.18 |
1132185600000 | 138.28 |
1132272000000 | 138.89 |
1132531200000 | 139.6 |
1132617600000 | 140.48 |
1132704000000 | 140.57 |
1132790400000 | 142.61 |
1132876800000 | 142.5 |
1133136000000 | 141.31 |
1133222400000 | 141.95 |
1133308800000 | 140.24 |
1133395200000 | 142.44 |
1133481600000 | 143 |
1133740800000 | 142.1 |
1133827200000 | 142.39 |
1133913600000 | 142.58 |
1134000000000 | 141.23 |
1134086400000 | 141.29 |
1134345600000 | 139.88 |
1134432000000 | 140.56 |
1134518400000 | 140.24 |
1134604800000 | 140.43 |
1134691200000 | 140.81 |
1134950400000 | 141.31 |
1135036800000 | 141.86 |
1135123200000 | 143.61 |
1135209600000 | 143.46 |
1135296000000 | 143.77 |
1135641600000 | 142.84 |
1135728000000 | 142.98 |
1135814400000 | 143.74 |
1135900800000 | 143.55 |
1136160000000 | 143.55 |
1136246400000 | 143.24 |
1136332800000 | 142.47 |
1136419200000 | 141.93 |
1136505600000 | 141.86 |
1136764800000 | 142.64 |
1136851200000 | 143.02 |
1136937600000 | 143.15 |
1137024000000 | 143.03 |
1137110400000 | 142.98 |
1137369600000 | 142.85 |
1137456000000 | 142.25 |
1137542400000 | 141.03 |
1137628800000 | 141.18 |
1137715200000 | 140.74 |
1137974400000 | 139.27 |
1138060800000 | 139.02 |
1138147200000 | 139.84 |
1138233600000 | 140.11 |
1138320000000 | 142.42 |
1138579200000 | 142.97 |
1138665600000 | 141.85 |
1138752000000 | 142.83 |
1138838400000 | 142.52 |
1138924800000 | 143.15 |
1139184000000 | 143.76 |
1139270400000 | 143.4 |
1139356800000 | 143.68 |
1139443200000 | 144.3 |
1139529600000 | 145.05 |
1139788800000 | 144.47 |
1139875200000 | 145.69 |
1139961600000 | 146.15 |
1140048000000 | 146.9 |
1140134400000 | 146.87 |
1140393600000 | 146.48 |
1140480000000 | 146.82 |
1140566400000 | 148.06 |
1140652800000 | 147.22 |
1140739200000 | 148.35 |
1140998400000 | 150.02 |
1141084800000 | 148.16 |
1141171200000 | 148.58 |
1141257600000 | 147.86 |
1141344000000 | 147.8 |
1141603200000 | 147.29 |
1141689600000 | 148.5 |
1141776000000 | 147.95 |
1141862400000 | 147.79 |
1141948800000 | 148.75 |
1142208000000 | 148.41 |
1142294400000 | 148 |
1142380800000 | 148.33 |
1142467200000 | 147.05 |
1142553600000 | 146.14 |
1142812800000 | 146.27 |
1142899200000 | 147.03 |
1142985600000 | 147.57 |
1143072000000 | 148.44 |
1143158400000 | 148.71 |
1143417600000 | 148.1 |
1143504000000 | 146.82 |
1143590400000 | 148.64 |
1143676800000 | 146.99 |
1143763200000 | 146.6 |
1144022400000 | 146.43 |
1144108800000 | 144.87 |
1144195200000 | 145.22 |
1144281600000 | 145.77 |
1144368000000 | 146.96 |
1144627200000 | 146.96 |
1144713600000 | 146.18 |
1144800000000 | 145.73 |
1144886400000 | 146.09 |
1145318400000 | 145.83 |
1145404800000 | 145.67 |
1145491200000 | 145.96 |
1145577600000 | 146.34 |
1145836800000 | 145.59 |
1145923200000 | 145.4 |
1146009600000 | 145.62 |
1146096000000 | 145.05 |
1146182400000 | 144.17 |
1146441600000 | 143.87 |
1146528000000 | 144.05 |
1146614400000 | 143.84 |
1146700800000 | 142.81 |
1146787200000 | 143.36 |
1147046400000 | 143.53 |
1147132800000 | 142.76 |
1147219200000 | 141.93 |
1147305600000 | 140.07 |
1147392000000 | 138.89 |
1147651200000 | 139.97 |
1147737600000 | 139.67 |
1147824000000 | 138.55 |
1147910400000 | 137.03 |
1147996800000 | 138.27 |
1148256000000 | 137.04 |
1148342400000 | 136.09 |
1148428800000 | 136.6 |
1148515200000 | 138.94 |
1148601600000 | 140.09 |
1148860800000 | 139.87 |
1148947200000 | 138.01 |
1149033600000 | 138.59 |
1149120000000 | 140.1 |
1149206400000 | 139.08 |
1149465600000 | 136.77 |
1149552000000 | 137.12 |
1149638400000 | 137.36 |
1149724800000 | 138.59 |
1149811200000 | 139.16 |
1150070400000 | 139.36 |
1150156800000 | 137.3 |
1150243200000 | 136.64 |
1150329600000 | 137.84 |
1150416000000 | 137.4 |
1150675200000 | 137.56 |
1150761600000 | 137.54 |
1150848000000 | 137.59 |
1150934400000 | 137.51 |
1151020800000 | 137.54 |
1151280000000 | 138.09 |
1151366400000 | 136.3 |
1151452800000 | 137.28 |
1151539200000 | 139.36 |
1151625600000 | 137.06 |
1151884800000 | 137.21 |
1151971200000 | 138.1 |
1152057600000 | 137.69 |
1152144000000 | 137.68 |
1152230400000 | 137.33 |
1152489600000 | 138.28 |
1152576000000 | 138.44 |
1152662400000 | 137.89 |
1152748800000 | 136.55 |
1152835200000 | 136.74 |
1153094400000 | 137.81 |
1153180800000 | 138.28 |
1153267200000 | 139.65 |
1153353600000 | 137.87 |
1153440000000 | 137.45 |
1153699200000 | 139.59 |
1153785600000 | 140.38 |
1153872000000 | 140.82 |
1153958400000 | 138.93 |
1154044800000 | 139.83 |
1154304000000 | 138.84 |
1154390400000 | 138.66 |
1154476800000 | 138.8 |
1154563200000 | 139.53 |
1154649600000 | 138.28 |
1154908800000 | 138.95 |
1154995200000 | 139.12 |
1155081600000 | 137.74 |
1155168000000 | 138.79 |
1155254400000 | 139.07 |
1155513600000 | 139.19 |
1155600000000 | 140.22 |
1155686400000 | 140.66 |
1155772800000 | 141.41 |
1155859200000 | 141.05 |
1156118400000 | 140.58 |
1156204800000 | 142.18 |
1156291200000 | 143.17 |
1156377600000 | 143.02 |
1156464000000 | 142.91 |
1156723200000 | 143.65 |
1156809600000 | 144.25 |
1156896000000 | 143.88 |
1156982400000 | 144.1 |
1157068800000 | 144.86 |
1157328000000 | 144.14 |
1157414400000 | 144.44 |
1157500800000 | 143.95 |
1157587200000 | 143.75 |
1157673600000 | 144.61 |
1157932800000 | 145.21 |
1158019200000 | 147.01 |
1158105600000 | 147.25 |
1158192000000 | 146.59 |
1158278400000 | 148.28 |
1158537600000 | 147.73 |
1158624000000 | 147.55 |
1158710400000 | 147.86 |
1158796800000 | 147.83 |
1158883200000 | 146.93 |
1159142400000 | 149.07 |
1159228800000 | 150.12 |
1159315200000 | 150.08 |
1159401600000 | 150.84 |
1159488000000 | 150.25 |
1159747200000 | 149.76 |
1159833600000 | 149.79 |
1159920000000 | 150.69 |
1160006400000 | 150.51 |
1160092800000 | 151.21 |
1160352000000 | 151.32 |
1160438400000 | 151.7 |
1160524800000 | 150.82 |
1160611200000 | 151.57 |
1160697600000 | 152.06 |
1160956800000 | 152.52 |
1161043200000 | 152.27 |
1161129600000 | 153.08 |
1161216000000 | 152.22 |
1161302400000 | 153.18 |
1161561600000 | 154.94 |
1161648000000 | 155.14 |
1161734400000 | 155.75 |
1161820800000 | 154.69 |
1161907200000 | 153.39 |
1162166400000 | 153.56 |
1162252800000 | 153.28 |
1162339200000 | 152.79 |
1162425600000 | 153.84 |
1162512000000 | 154.38 |
1162771200000 | 155.29 |
1162857600000 | 154.81 |
1162944000000 | 155.48 |
1163030400000 | 153.94 |
1163116800000 | 153.37 |
1163376000000 | 153.93 |
1163462400000 | 154.57 |
1163548800000 | 155.3 |
1163635200000 | 155.95 |
1163721600000 | 155.64 |
1163980800000 | 155.39 |
1164067200000 | 155.54 |
1164153600000 | 154.77 |
1164240000000 | 154.97 |
1164326400000 | 153.16 |
1164585600000 | 151.76 |
1164672000000 | 151.39 |
1164758400000 | 152.14 |
1164844800000 | 150.86 |
1164931200000 | 149.98 |
1165190400000 | 151.28 |
1165276800000 | 152.08 |
1165363200000 | 151.7 |
1165449600000 | 151.91 |
1165536000000 | 151.93 |
1165795200000 | 153.03 |
1165881600000 | 152.94 |
1165968000000 | 153.28 |
1166054400000 | 154.5 |
1166140800000 | 155.08 |
1166400000000 | 155.02 |
1166486400000 | 153.98 |
1166572800000 | 154.28 |
1166659200000 | 154.03 |
1166745600000 | 153.61 |
1167177600000 | 154.46 |
1167264000000 | 154.3 |
1167350400000 | 153.47 |
1167696000000 | 152.45 |
1167782400000 | 153.86 |
1167868800000 | 154.76 |
1167955200000 | 154.05 |
1168214400000 | 154.18 |
1168300800000 | 154.21 |
1168387200000 | 155.14 |
1168473600000 | 156.33 |
1168560000000 | 155.97 |
1168819200000 | 156.12 |
1168905600000 | 156.55 |
1168992000000 | 156.1 |
1169078400000 | 156.19 |
1169164800000 | 156.7 |
1169424000000 | 156.2 |
1169510400000 | 155.41 |
1169596800000 | 156.92 |
1169683200000 | 156.3 |
1169769600000 | 157.33 |
1170028800000 | 156.95 |
1170115200000 | 156.97 |
1170201600000 | 156.97 |
1170288000000 | 157.81 |
1170374400000 | 158.11 |
1170633600000 | 159.21 |
1170720000000 | 159.58 |
1170806400000 | 158.51 |
1170892800000 | 158.36 |
1170979200000 | 158.59 |
1171238400000 | 158.76 |
1171324800000 | 159.52 |
1171411200000 | 158.91 |
1171497600000 | 158.99 |
1171584000000 | 159.05 |
1171843200000 | 158.89 |
1171929600000 | 159.28 |
1172016000000 | 159.21 |
1172102400000 | 159.24 |
1172188800000 | 158.71 |
1172448000000 | 159.62 |
1172534400000 | 154.77 |
1172620800000 | 154.96 |
1172707200000 | 155.27 |
1172793600000 | 153.71 |
1173052800000 | 152.99 |
1173139200000 | 155.14 |
1173225600000 | 154.55 |
1173312000000 | 155.65 |
1173398400000 | 156.73 |
1173657600000 | 156.77 |
1173744000000 | 154 |
1173830400000 | 153.68 |
1173916800000 | 154.63 |
1174003200000 | 153.69 |
1174262400000 | 155.04 |
1174348800000 | 156.68 |
1174435200000 | 158.62 |
1174521600000 | 157.78 |
1174608000000 | 158.74 |
1174867200000 | 158.47 |
1174953600000 | 157.57 |
1175040000000 | 156.95 |
1175126400000 | 157.87 |
1175212800000 | 158.02 |
1175472000000 | 157.78 |
1175558400000 | 158.2 |
1175644800000 | 158.4 |
1175731200000 | 158.61 |
1176163200000 | 158.63 |
1176249600000 | 158.8 |
1176336000000 | 158.96 |
1176422400000 | 159.1 |
1176681600000 | 159.68 |
1176768000000 | 160.18 |
1176854400000 | 160 |
1176940800000 | 160.03 |
1177027200000 | 161.75 |
1177286400000 | 162.21 |
1177372800000 | 161.51 |
1177459200000 | 162.27 |
1177545600000 | 162.6 |
1177632000000 | 161.57 |
1177891200000 | 160.92 |
1177977600000 | 161.6 |
1178064000000 | 162.21 |
1178150400000 | 162.49 |
1178236800000 | 162.59 |
1178496000000 | 162.72 |
1178582400000 | 163.28 |
1178668800000 | 163.35 |
1178755200000 | 162.44 |
1178841600000 | 163.39 |
1179100800000 | 163.5 |
1179187200000 | 163.42 |
1179273600000 | 164.44 |
1179360000000 | 165.55 |
1179446400000 | 166.37 |
1179705600000 | 167.34 |
1179792000000 | 167.47 |
1179878400000 | 166.92 |
1179964800000 | 166.1 |
1180051200000 | 166.36 |
1180310400000 | 166.48 |
1180396800000 | 166.84 |
1180483200000 | 168.42 |
1180569600000 | 168.33 |
1180656000000 | 169.6 |
1180915200000 | 168.68 |
1181001600000 | 166.78 |
1181088000000 | 165.67 |
1181174400000 | 162.97 |
1181260800000 | 165.34 |
1181520000000 | 166.16 |
1181606400000 | 164.89 |
1181692800000 | 167.29 |
1181779200000 | 167.23 |
1181865600000 | 167.95 |
1182124800000 | 166.51 |
1182211200000 | 166.3 |
1182297600000 | 164.32 |
1182384000000 | 164.78 |
1182470400000 | 162.96 |
1182729600000 | 162.55 |
1182816000000 | 162.35 |
1182902400000 | 164.14 |
1182988800000 | 164.24 |
1183075200000 | 163.98 |
1183334400000 | 164.33 |
1183420800000 | 164.63 |
1183507200000 | 164.66 |
1183593600000 | 164.9 |
1183680000000 | 164.71 |
1183939200000 | 164.83 |
1184025600000 | 161.93 |
1184112000000 | 161.55 |
1184198400000 | 164.39 |
1184284800000 | 165.44 |
1184544000000 | 164.49 |
1184630400000 | 164.2 |
1184716800000 | 164.25 |
1184803200000 | 165.17 |
1184889600000 | 163.4 |
1185148800000 | 163.93 |
1185235200000 | 160.67 |
1185321600000 | 161.74 |
1185408000000 | 157.73 |
1185494400000 | 155.63 |
1185753600000 | 155.98 |
1185840000000 | 155.8 |
1185926400000 | 156.99 |
1186012800000 | 158.19 |
1186099200000 | 153.11 |
1186358400000 | 155.64 |
1186444800000 | 157.59 |
1186531200000 | 159.45 |
1186617600000 | 156.61 |
1186704000000 | 156.79 |
1186963200000 | 157.01 |
1187049600000 | 154.62 |
1187136000000 | 153.56 |
1187222400000 | 154.75 |
1187308800000 | 157.16 |
1187568000000 | 157.25 |
1187654400000 | 158.11 |
1187740800000 | 159.38 |
1187827200000 | 159.33 |
1187913600000 | 159.6 |
1188172800000 | 158.06 |
1188259200000 | 154.95 |
1188345600000 | 157.77 |
1188432000000 | 157.41 |
1188518400000 | 158.56 |
1188777600000 | 159.07 |
1188864000000 | 160.74 |
1188950400000 | 158.43 |
1189036800000 | 158.34 |
1189123200000 | 155.78 |
1189382400000 | 155.07 |
1189468800000 | 156.28 |
1189555200000 | 156.3 |
1189641600000 | 157.15 |
1189728000000 | 157.41 |
1189987200000 | 157.44 |
1190073600000 | 160.55 |
1190160000000 | 160.78 |
1190246400000 | 158.7 |
1190332800000 | 159.27 |
1190592000000 | 158.71 |
1190678400000 | 158.54 |
1190764800000 | 159.02 |
1190851200000 | 159.7 |
1190937600000 | 159.22 |
1191196800000 | 160.55 |
1191283200000 | 160.88 |
1191369600000 | 160.52 |
1191456000000 | 160.99 |
1191542400000 | 162.88 |
1191801600000 | 163.15 |
1191888000000 | 163.27 |
1191974400000 | 162.27 |
1192060800000 | 161.23 |
1192147200000 | 162.34 |
1192406400000 | 160.38 |
1192492800000 | 160.02 |
1192579200000 | 159.86 |
1192665600000 | 158.77 |
1192752000000 | 156.99 |
1193011200000 | 157.91 |
1193097600000 | 157.86 |
1193184000000 | 156.92 |
1193270400000 | 156.79 |
1193356800000 | 158.02 |
1193616000000 | 158.97 |
1193702400000 | 159.37 |
1193788800000 | 161.15 |
1193875200000 | 158.78 |
1193961600000 | 158.51 |
1194220800000 | 158.22 |
1194307200000 | 158.54 |
1194393600000 | 155.06 |
1194480000000 | 154.71 |
1194566400000 | 152.8 |
1194825600000 | 152.46 |
1194912000000 | 153.73 |
1194998400000 | 152.19 |
1195084800000 | 149.88 |
1195171200000 | 150.52 |
1195430400000 | 148.3 |
1195516800000 | 146.98 |
1195603200000 | 144.36 |
1195689600000 | 144.75 |
1195776000000 | 146.3 |
1196035200000 | 144.31 |
1196121600000 | 145.68 |
1196208000000 | 149.98 |
1196294400000 | 149.99 |
1196380800000 | 151.52 |
1196640000000 | 151.23 |
1196726400000 | 148.96 |
1196812800000 | 151.6 |
1196899200000 | 152.74 |
1196985600000 | 152.98 |
1197244800000 | 152.94 |
1197331200000 | 150.44 |
1197417600000 | 150.37 |
1197504000000 | 150.64 |
1197590400000 | 151.02 |
1197849600000 | 150.76 |
1197936000000 | 150.44 |
1198022400000 | 151.36 |
1198108800000 | 152.11 |
1198195200000 | 153.63 |
1198454400000 | 153.89 |
1198713600000 | 151.09 |
1198800000000 | 150.44 |
1199059200000 | 150.22 |
1199232000000 | 147.03 |
1199318400000 | 147.15 |
1199404800000 | 144.66 |
1199664000000 | 145.89 |
1199750400000 | 145.45 |
1199836800000 | 146.6 |
1199923200000 | 146.7 |
1200009600000 | 144.65 |
1200268800000 | 143.05 |
1200355200000 | 140.91 |
1200441600000 | 142.74 |
1200528000000 | 140.04 |
1200614400000 | 139.5 |
1200873600000 | 139.23 |
1200960000000 | 137.14 |
1201046400000 | 139.69 |
1201132800000 | 138.9 |
1201219200000 | 137.81 |
1201478400000 | 138.33 |
1201564800000 | 139.39 |
1201651200000 | 138.3 |
1201737600000 | 139.03 |
1201824000000 | 141.74 |
1202083200000 | 141.19 |
1202169600000 | 139.73 |
1202256000000 | 138.9 |
1202342400000 | 140.69 |
1202428800000 | 140.47 |
1202688000000 | 140.75 |
1202774400000 | 141.1 |
1202860800000 | 142.7 |
1202947200000 | 140.89 |
1203033600000 | 140.34 |
1203292800000 | 140.49 |
1203379200000 | 139.89 |
1203465600000 | 140.71 |
1203552000000 | 138.53 |
1203638400000 | 139.36 |
1203897600000 | 141.09 |
1203984000000 | 142.11 |
1204070400000 | 139.61 |
1204156800000 | 138.3 |
1204243200000 | 135.67 |
1204502400000 | 134.4 |
1204588800000 | 133.62 |
1204675200000 | 133.98 |
1204761600000 | 130.85 |
1204848000000 | 130.16 |
1205107200000 | 128.97 |
1205193600000 | 131.8 |
1205280000000 | 130.41 |
1205366400000 | 130.06 |
1205452800000 | 127.94 |
1205712000000 | 125.18 |
1205798400000 | 128.05 |
1205884800000 | 127.25 |
1205971200000 | 130.31 |
1206403200000 | 129.52 |
1206489600000 | 127.19 |
1206576000000 | 127.46 |
1206662400000 | 126.68 |
1206921600000 | 125.7 |
1207008000000 | 129.78 |
1207094400000 | 129.47 |
1207180800000 | 130.18 |
1207267200000 | 129.4 |
1207526400000 | 129.79 |
1207612800000 | 129.27 |
1207699200000 | 127.82 |
1207785600000 | 128.77 |
1207872000000 | 126.88 |
1208131200000 | 126.54 |
1208217600000 | 127.31 |
1208304000000 | 128.12 |
1208390400000 | 128.17 |
1208476800000 | 130.75 |
1208736000000 | 129.45 |
1208822400000 | 128.4 |
1208908800000 | 128.8 |
1208995200000 | 131.06 |
1209081600000 | 131.77 |
1209340800000 | 132.5 |
1209427200000 | 132.41 |
1209513600000 | 132.91 |
1209600000000 | 135.13 |
1209686400000 | 135.88 |
1209945600000 | 134.37 |
1210032000000 | 134.41 |
1210118400000 | 135.1 |
1210204800000 | 134.99 |
1210291200000 | 134.76 |
1210550400000 | 135.18 |
1210636800000 | 135.64 |
1210723200000 | 136.82 |
1210809600000 | 137.6 |
1210896000000 | 137.35 |
1211155200000 | 137.83 |
1211241600000 | 136.05 |
1211328000000 | 134.42 |
1211414400000 | 135.4 |
1211500800000 | 134.04 |
1211760000000 | 133.83 |
1211846400000 | 134.47 |
1211932800000 | 135.16 |
1212019200000 | 137.71 |
1212105600000 | 137.47 |
1212364800000 | 136.66 |
1212451200000 | 136.75 |
1212537600000 | 136.74 |
1212624000000 | 136.46 |
1212710400000 | 132.82 |
1212969600000 | 132.35 |
1213056000000 | 134.61 |
1213142400000 | 133.04 |
1213228800000 | 133.66 |
1213315200000 | 135.13 |
1213574400000 | 134.11 |
1213660800000 | 134.2 |
1213747200000 | 132.93 |
1213833600000 | 133.64 |
1213920000000 | 130.4 |
1214179200000 | 131.74 |
1214265600000 | 130.18 |
1214352000000 | 131.28 |
1214438400000 | 126.92 |
1214524800000 | 125.76 |
1214784000000 | 126.55 |
1214870400000 | 126.68 |
1214956800000 | 125.05 |
1215043200000 | 126.52 |
1215129600000 | 126.47 |
1215388800000 | 125.52 |
1215475200000 | 126.84 |
1215561600000 | 125.61 |
1215648000000 | 125.71 |
1215734400000 | 123.98 |
1215993600000 | 124.11 |
1216080000000 | 123.12 |
1216166400000 | 125.5 |
1216252800000 | 125.68 |
1216339200000 | 126.03 |
1216598400000 | 125.96 |
1216684800000 | 127.29 |
1216771200000 | 129.39 |
1216857600000 | 127.61 |
1216944000000 | 127.44 |
1217203200000 | 125.96 |
1217289600000 | 128.66 |
1217376000000 | 130.74 |
1217462400000 | 129.88 |
1217548800000 | 129.5 |
1217808000000 | 129.28 |
1217894400000 | 132.55 |
1217980800000 | 133.27 |
1218067200000 | 131.94 |
1218153600000 | 137.1 |
1218412800000 | 137.81 |
1218499200000 | 137.91 |
1218585600000 | 137.83 |
1218672000000 | 137.95 |
1218758400000 | 140.32 |
1219017600000 | 139.5 |
1219104000000 | 138.35 |
1219190400000 | 138.58 |
1219276800000 | 137.76 |
1219363200000 | 139.6 |
1219622400000 | 138.34 |
1219708800000 | 139.4 |
1219795200000 | 139.69 |
1219881600000 | 141.16 |
1219968000000 | 139.51 |
1220227200000 | 140.51 |
1220313600000 | 141.24 |
1220400000000 | 141.81 |
1220486400000 | 140.15 |
1220572800000 | 141.87 |
1220832000000 | 144.75 |
1220918400000 | 143.12 |
1221004800000 | 144.89 |
1221091200000 | 146.82 |
1221177600000 | 145.22 |
1221436800000 | 141.87 |
1221523200000 | 141.88 |
1221609600000 | 136.22 |
1221696000000 | 137.96 |
1221782400000 | 140.71 |
1222041600000 | 135.92 |
1222128000000 | 134.56 |
1222214400000 | 134.81 |
1222300800000 | 137.16 |
1222387200000 | 137.4 |
1222646400000 | 132.08 |
1222732800000 | 138.05 |
1222819200000 | 139.03 |
1222905600000 | 137.52 |
1222992000000 | 135.53 |
1223251200000 | 131.51 |
1223337600000 | 126.18 |
1223424000000 | 123.4 |
1223510400000 | 115.39 |
1223596800000 | 111.47 |
1223856000000 | 121.84 |
1223942400000 | 122.76 |
1224028800000 | 114.62 |
1224115200000 | 118.6 |
1224201600000 | 120.41 |
1224460800000 | 127.72 |
1224547200000 | 125.4 |
1224633600000 | 122.01 |
1224720000000 | 123.69 |
1224806400000 | 121.7 |
1225065600000 | 119.85 |
1225152000000 | 129.04 |
1225238400000 | 125.82 |
1225324800000 | 129.59 |
1225411200000 | 131.64 |
1225670400000 | 131.53 |
1225756800000 | 133.24 |
1225843200000 | 128.87 |
1225929600000 | 127.25 |
1226016000000 | 130.21 |
1226275200000 | 128.2 |
1226361600000 | 129.12 |
1226448000000 | 124.9 |
1226534400000 | 131.15 |
1226620800000 | 127.08 |
1226880000000 | 125.84 |
1226966400000 | 126.92 |
1227052800000 | 122.02 |
1227139200000 | 113.93 |
1227225600000 | 120.11 |
1227484800000 | 121.07 |
1227571200000 | 120.12 |
1227657600000 | 121.95 |
1227744000000 | 121.98 |
1227830400000 | 126.6 |
1228089600000 | 119.48 |
1228176000000 | 119.81 |
1228262400000 | 121.95 |
1228348800000 | 117.37 |
1228435200000 | 119.57 |
1228694400000 | 120.08 |
1228780800000 | 117.99 |
1228867200000 | 118.15 |
1228953600000 | 115.51 |
1229040000000 | 114.82 |
1229299200000 | 111.25 |
1229385600000 | 113.91 |
1229472000000 | 108.69 |
1229558400000 | 107.52 |
1229644800000 | 111.9 |
1229904000000 | 110.8 |
1229990400000 | 109.71 |
1230076800000 | 109.73 |
1230508800000 | 108.23 |
1230595200000 | 111.3 |
1230681600000 | 114.67 |
1230854400000 | 117.71 |
1231113600000 | 121.22 |
1231200000000 | 124.61 |
1231286400000 | 119.7 |
1231372800000 | 120.34 |
1231459200000 | 120.17 |
1231718400000 | 119.16 |
1231804800000 | 120.36 |
1231891200000 | 117.15 |
1231977600000 | 118.01 |
1232064000000 | 117.83 |
1232323200000 | 118.45 |
1232409600000 | 116.84 |
1232496000000 | 119.2 |
1232582400000 | 116.83 |
1232668800000 | 118.36 |
1232928000000 | 117.67 |
1233014400000 | 118.68 |
1233100800000 | 121.1 |
1233187200000 | 119.74 |
1233273600000 | 119.12 |
1233532800000 | 118.59 |
1233619200000 | 118.75 |
1233705600000 | 119.79 |
1233792000000 | 121.11 |
1233878400000 | 122.47 |
1234137600000 | 121.46 |
1234224000000 | 117.54 |
1234310400000 | 118.16 |
1234396800000 | 120.31 |
1234483200000 | 117.86 |
1234742400000 | 118.79 |
1234828800000 | 115.82 |
1234915200000 | 114.49 |
1235001600000 | 113.08 |
1235088000000 | 111.4 |
1235347200000 | 107.65 |
1235433600000 | 111.02 |
1235520000000 | 111.34 |
1235606400000 | 110.81 |
1235692800000 | 109.42 |
1235952000000 | 105.69 |
1236038400000 | 103.23 |
1236124800000 | 106.39 |
1236211200000 | 102.05 |
1236297600000 | 101.15 |
1236556800000 | 99.43 |
1236643200000 | 104.2 |
1236729600000 | 104.41 |
1236816000000 | 107.53 |
1236902400000 | 108.8 |
1237161600000 | 109.04 |
1237248000000 | 111.86 |
1237334400000 | 112.77 |
1237420800000 | 107.56 |
1237507200000 | 108.27 |
1237766400000 | 112.47 |
1237852800000 | 112.05 |
1237939200000 | 112.14 |
1238025600000 | 113.3 |
1238112000000 | 114.02 |
1238371200000 | 112.83 |
1238457600000 | 112.7 |
1238544000000 | 114.13 |
1238630400000 | 114.57 |
1238716800000 | 114.62 |
1238976000000 | 114.47 |
1239062400000 | 114.44 |
1239148800000 | 115.58 |
1239235200000 | 117.47 |
1239667200000 | 116.35 |
1239753600000 | 118.22 |
1239840000000 | 119.62 |
1239926400000 | 122.01 |
1240185600000 | 120.97 |
1240272000000 | 120.61 |
1240358400000 | 119.65 |
1240444800000 | 120.63 |
1240531200000 | 119.37 |
1240790400000 | 120.22 |
1240876800000 | 120.72 |
1240963200000 | 120.51 |
1241049600000 | 120.06 |
1241136000000 | 121.24 |
1241395200000 | 123.46 |
1241481600000 | 123.96 |
1241568000000 | 124.91 |
1241654400000 | 123.33 |
1241740800000 | 123.96 |
1242000000000 | 121.87 |
1242086400000 | 121.73 |
1242172800000 | 119.76 |
1242259200000 | 120.01 |
1242345600000 | 119.53 |
1242604800000 | 121.73 |
1242691200000 | 121.9 |
1242777600000 | 121 |
1242864000000 | 119.34 |
1242950400000 | 118.59 |
1243209600000 | 118.81 |
1243296000000 | 121.53 |
1243382400000 | 120.26 |
1243468800000 | 121.62 |
1243555200000 | 121.47 |
1243814400000 | 123.89 |
1243900800000 | 123.68 |
1243987200000 | 123 |
1244073600000 | 123.22 |
1244160000000 | 124.59 |
1244419200000 | 125.55 |
1244505600000 | 124.96 |
1244592000000 | 124.41 |
1244678400000 | 125.3 |
1244764800000 | 125.81 |
1245024000000 | 124.58 |
1245110400000 | 122.96 |
1245196800000 | 122.82 |
1245283200000 | 124.63 |
1245369600000 | 124.97 |
1245628800000 | 123.84 |
1245715200000 | 122.11 |
1245801600000 | 123.3 |
1245888000000 | 126.15 |
1245974400000 | 125.12 |
1246233600000 | 126.06 |
1246320000000 | 125.12 |
1246406400000 | 125.92 |
1246492800000 | 124.01 |
1246579200000 | 124.4 |
1246838400000 | 125.86 |
1246924800000 | 123.29 |
1247011200000 | 123.29 |
1247097600000 | 122.72 |
1247184000000 | 122.58 |
1247443200000 | 124.17 |
1247529600000 | 125.35 |
1247616000000 | 126.65 |
1247702400000 | 126.83 |
1247788800000 | 126.94 |
1248048000000 | 126.75 |
1248134400000 | 127.52 |
1248220800000 | 127.42 |
1248307200000 | 130.01 |
1248393600000 | 131.29 |
1248652800000 | 131.33 |
1248739200000 | 130.85 |
1248825600000 | 132.08 |
1248912000000 | 133.24 |
1248998400000 | 132.14 |
1249257600000 | 130.86 |
1249344000000 | 130.98 |
1249430400000 | 130.45 |
1249516800000 | 130.14 |
1249603200000 | 132.18 |
1249862400000 | 132.46 |
1249948800000 | 131.72 |
1250035200000 | 131.76 |
1250121600000 | 131.61 |
1250208000000 | 131.9 |
1250467200000 | 131.21 |
1250553600000 | 131.76 |
1250640000000 | 131.53 |
1250726400000 | 132.12 |
1250812800000 | 133.85 |
1251072000000 | 133.86 |
1251158400000 | 133.9 |
1251244800000 | 134.31 |
1251331200000 | 134.34 |
1251417600000 | 132.96 |
1251676800000 | 132.39 |
1251763200000 | 131.33 |
1251849600000 | 130.96 |
1251936000000 | 131.35 |
1252022400000 | 133.3 |
1252281600000 | 132.81 |
1252368000000 | 131.98 |
1252454400000 | 131.38 |
1252540800000 | 131.92 |
1252627200000 | 131.82 |
1252886400000 | 132.3 |
1252972800000 | 132.94 |
1253059200000 | 133.23 |
1253145600000 | 132.57 |
1253232000000 | 132.97 |
1253491200000 | 132.75 |
1253577600000 | 131.76 |
1253664000000 | 131.89 |
1253750400000 | 131.53 |
1253836800000 | 131.62 |
1254096000000 | 133.38 |
1254182400000 | 134.31 |
1254268800000 | 133.71 |
1254355200000 | 132.21 |
1254441600000 | 131.23 |
1254700800000 | 132.13 |
1254787200000 | 132.4 |
1254873600000 | 132.83 |
1254960000000 | 132.6 |
1255046400000 | 133.7 |
1255305600000 | 133.96 |
1255392000000 | 133.12 |
1255478400000 | 133.18 |
1255564800000 | 133.61 |
1255651200000 | 134.21 |
1255910400000 | 134.88 |
1255996800000 | 134.08 |
1256083200000 | 132.77 |
1256169600000 | 133.64 |
1256256000000 | 131.76 |
1256515200000 | 131.15 |
1256601600000 | 132.13 |
1256688000000 | 131.17 |
1256774400000 | 132.02 |
1256860800000 | 130.84 |
1257120000000 | 130.73 |
1257206400000 | 131.74 |
1257292800000 | 131.3 |
1257379200000 | 132.84 |
1257465600000 | 132.93 |
1257724800000 | 134.16 |
1257811200000 | 134.89 |
1257897600000 | 134.92 |
1257984000000 | 135.13 |
1258070400000 | 135.86 |
1258329600000 | 136.57 |
1258416000000 | 137.57 |
1258502400000 | 136.69 |
1258588800000 | 136.1 |
1258675200000 | 136.6 |
1258934400000 | 136.93 |
1259020800000 | 137.47 |
1259107200000 | 137.53 |
1259193600000 | 137.69 |
1259280000000 | 136.73 |
1259539200000 | 136.68 |
1259625600000 | 138.2 |
1259712000000 | 139.04 |
1259798400000 | 138.44 |
1259884800000 | 140.79 |
1260144000000 | 142.16 |
1260230400000 | 142 |
1260316800000 | 142.16 |
1260403200000 | 143.37 |
1260489600000 | 145.11 |
1260748800000 | 145.19 |
1260835200000 | 145.85 |
1260921600000 | 145.64 |
1261008000000 | 146.68 |
1261094400000 | 147.61 |
1261353600000 | 148.08 |
1261440000000 | 149.02 |
1261526400000 | 148.53 |
1261612800000 | 149.28 |
1261958400000 | 149.54 |
1262044800000 | 149.58 |
1262131200000 | 150.61 |
1262217600000 | 148.64 |
1262563200000 | 148.55 |
1262649600000 | 147.81 |
1262736000000 | 148.06 |
1262822400000 | 148.05 |
1262908800000 | 148.06 |
1263168000000 | 146.84 |
1263254400000 | 146.83 |
1263340800000 | 148.05 |
1263427200000 | 148.46 |
1263513600000 | 148.47 |
1263772800000 | 148.52 |
1263859200000 | 150.9 |
1263945600000 | 151.37 |
1264032000000 | 150.02 |
1264118400000 | 146.67 |
1264377600000 | 147 |
1264464000000 | 147.87 |
1264550400000 | 148.18 |
1264636800000 | 148.18 |
1264723200000 | 147.83 |
1264982400000 | 148.93 |
1265068800000 | 149.86 |
1265155200000 | 149.62 |
1265241600000 | 148.14 |
1265328000000 | 149.37 |
1265587200000 | 147.92 |
1265673600000 | 148.83 |
1265760000000 | 149.04 |
1265846400000 | 151.23 |
1265932800000 | 150.87 |
1266192000000 | 151.16 |
1266278400000 | 152.16 |
1266364800000 | 152.68 |
1266451200000 | 154.16 |
1266537600000 | 156.68 |
1266796800000 | 155.21 |
1266883200000 | 154.52 |
1266969600000 | 154.21 |
1267056000000 | 154.46 |
1267142400000 | 152.4 |
1267401600000 | 156.16 |
1267488000000 | 156.4 |
1267574400000 | 154.81 |
1267660800000 | 155.92 |
1267747200000 | 157.37 |
1268006400000 | 156.93 |
1268092800000 | 157.85 |
1268179200000 | 157.23 |
1268265600000 | 157.47 |
1268352000000 | 156.69 |
1268611200000 | 158.64 |
1268697600000 | 158.65 |
1268784000000 | 159.49 |
1268870400000 | 161.05 |
1268956800000 | 161.42 |
1269216000000 | 161.5 |
1269302400000 | 162.51 |
1269388800000 | 163.17 |
1269475200000 | 163.06 |
1269561600000 | 161.94 |
1269820800000 | 162.68 |
1269907200000 | 163.34 |
1269993600000 | 161.52 |
1270080000000 | 162.89 |
1270512000000 | 165.17 |
1270598400000 | 164.52 |
1270684800000 | 163.86 |
1270771200000 | 163.54 |
1271030400000 | 161.95 |
1271116800000 | 162.13 |
1271203200000 | 161.85 |
1271289600000 | 162.41 |
1271376000000 | 161.65 |
1271635200000 | 162.66 |
1271721600000 | 164.2 |
1271808000000 | 165 |
1271894400000 | 165.87 |
1271980800000 | 165.67 |
1272240000000 | 165.76 |
1272326400000 | 163.25 |
1272412800000 | 164.94 |
1272499200000 | 165.72 |
1272585600000 | 164.91 |
1272844800000 | 167.68 |
1272931200000 | 167.15 |
1273017600000 | 168.8 |
1273104000000 | 166.76 |
1273190400000 | 166.36 |
1273449600000 | 168.99 |
1273536000000 | 171.45 |
1273622400000 | 173.17 |
1273708800000 | 174.05 |
1273795200000 | 174.05 |
1274054400000 | 175.9 |
1274140800000 | 174.16 |
1274227200000 | 173.53 |
1274313600000 | 168.33 |
1274400000000 | 166.5 |
1274659200000 | 167.77 |
1274745600000 | 167.97 |
1274832000000 | 167.96 |
1274918400000 | 170.88 |
1275004800000 | 169.32 |
1275264000000 | 170.41 |
1275350400000 | 168.27 |
1275436800000 | 172.64 |
1275523200000 | 173.82 |
1275609600000 | 171.8 |
1275868800000 | 173.53 |
1275955200000 | 175.37 |
1276041600000 | 173.74 |
1276128000000 | 176.52 |
1276214400000 | 176.79 |
1276473600000 | 175.13 |
1276560000000 | 177.35 |
1276646400000 | 177.94 |
1276732800000 | 178.16 |
1276819200000 | 177.65 |
1277078400000 | 177.6 |
1277164800000 | 176.74 |
1277251200000 | 176.03 |
1277337600000 | 173.69 |
1277424000000 | 173.78 |
1277683200000 | 174.47 |
1277769600000 | 173.15 |
1277856000000 | 170.91 |
1277942400000 | 168.12 |
1278028800000 | 166.16 |
1278288000000 | 166.72 |
1278374400000 | 166.78 |
1278460800000 | 170.54 |
1278547200000 | 171.58 |
1278633600000 | 172.7 |
1278892800000 | 173.4 |
1278979200000 | 173.53 |
1279065600000 | 173.27 |
1279152000000 | 171.65 |
1279238400000 | 168.52 |
1279497600000 | 168.97 |
1279584000000 | 171.05 |
1279670400000 | 170.76 |
1279756800000 | 171.8 |
1279843200000 | 173.61 |
1280102400000 | 173.59 |
1280188800000 | 173.99 |
1280275200000 | 172.75 |
1280361600000 | 170.81 |
1280448000000 | 171.4 |
1280707200000 | 171.58 |
1280793600000 | 171.17 |
1280880000000 | 172.42 |
1280966400000 | 172.14 |
1281052800000 | 170.32 |
1281312000000 | 171.78 |
1281398400000 | 174 |
1281484800000 | 173.15 |
1281571200000 | 173.63 |
1281657600000 | 174.92 |
1281916800000 | 173.55 |
1282003200000 | 175.31 |
1282089600000 | 175.51 |
1282176000000 | 173.28 |
1282262400000 | 175.58 |
1282521600000 | 176.66 |
1282608000000 | 175.72 |
1282694400000 | 176.66 |
1282780800000 | 174.8 |
1282867200000 | 177.08 |
1283126400000 | 176.35 |
1283212800000 | 176.17 |
1283299200000 | 178.1 |
1283385600000 | 178.63 |
1283472000000 | 179.26 |
1283731200000 | 179.32 |
1283817600000 | 180.91 |
1283904000000 | 181.02 |
1283990400000 | 182.16 |
1284076800000 | 182.71 |
1284336000000 | 181.48 |
1284422400000 | 180.02 |
1284508800000 | 179.73 |
1284595200000 | 178.34 |
1284681600000 | 178.94 |
1284940800000 | 180.4 |
1285027200000 | 179.14 |
1285113600000 | 175.55 |
1285200000000 | 175.24 |
1285286400000 | 176.03 |
1285545600000 | 175.96 |
1285632000000 | 175.4 |
1285718400000 | 174.7 |
1285804800000 | 173.74 |
1285891200000 | 172.7 |
1286150400000 | 173.37 |
1286236800000 | 173.53 |
1286323200000 | 173.08 |
1286409600000 | 172.2 |
1286496000000 | 172.16 |
1286755200000 | 172.8 |
1286841600000 | 174.22 |
1286928000000 | 173.71 |
1287014400000 | 171.98 |
1287100800000 | 172.98 |
1287360000000 | 174.74 |
1287446400000 | 175.11 |
1287532800000 | 173.98 |
1287619200000 | 173.77 |
1287705600000 | 173.58 |
1287964800000 | 173.74 |
1288051200000 | 174.08 |
1288137600000 | 173.81 |
1288224000000 | 172.91 |
1288310400000 | 173.73 |
1288569600000 | 173.44 |
1288656000000 | 172.72 |
1288742400000 | 172.96 |
1288828800000 | 172.19 |
1288915200000 | 174.59 |
1289174400000 | 175.5 |
1289260800000 | 174.83 |
1289347200000 | 176.63 |
1289433600000 | 176.52 |
1289520000000 | 174.4 |
1289779200000 | 176.5 |
1289865600000 | 174.33 |
1289952000000 | 174.99 |
1290038400000 | 175.66 |
1290124800000 | 174.81 |
1290384000000 | 175.23 |
1290470400000 | 175.84 |
1290556800000 | 177.94 |
1290643200000 | 178.6 |
1290729600000 | 179.7 |
1290988800000 | 180.84 |
1291075200000 | 180.96 |
1291161600000 | 183.15 |
1291248000000 | 182.97 |
1291334400000 | 180.21 |
1291593600000 | 181.14 |
1291680000000 | 180.38 |
1291766400000 | 181.97 |
1291852800000 | 182.88 |
1291939200000 | 183.4 |
1292198400000 | 181.98 |
1292284800000 | 182.81 |
1292371200000 | 183.26 |
1292457600000 | 185.47 |
1292544000000 | 185.59 |
1292803200000 | 185.93 |
1292889600000 | 186.29 |
1292976000000 | 187.82 |
1293062400000 | 188.56 |
1293148800000 | 188.2 |
1293408000000 | 187.58 |
1293494400000 | 188.61 |
1293580800000 | 188.46 |
1293667200000 | 186.17 |
1293753600000 | 184.63 |
1294012800000 | 185.97 |
1294099200000 | 186.21 |
1294185600000 | 188.92 |
1294272000000 | 189.79 |
1294358400000 | 190.61 |
1294617600000 | 189.94 |
1294704000000 | 190.18 |
1294790400000 | 189.56 |
1294876800000 | 185.31 |
1294963200000 | 185.29 |
1295222400000 | 186.76 |
1295308800000 | 184.87 |
1295395200000 | 182.49 |
1295481600000 | 183.01 |
1295568000000 | 180.86 |
1295827200000 | 180.24 |
1295913600000 | 180.19 |
1296000000000 | 180.08 |
1296086400000 | 179.83 |
1296172800000 | 179.04 |
1296432000000 | 178.11 |
1296518400000 | 179.11 |
1296604800000 | 179.13 |
1296691200000 | 182.26 |
1296777600000 | 183.26 |
1297036800000 | 184.15 |
1297123200000 | 182.62 |
1297209600000 | 181.77 |
1297296000000 | 183.07 |
1297382400000 | 184.33 |
1297641600000 | 185.61 |
1297728000000 | 184.91 |
1297814400000 | 185.27 |
1297900800000 | 185.36 |
1297987200000 | 184.59 |
1298246400000 | 184.07 |
1298332800000 | 182.39 |
1298419200000 | 179.95 |
1298505600000 | 180.18 |
1298592000000 | 182.15 |
1298851200000 | 183.62 |
1298937600000 | 181.77 |
1299024000000 | 181.04 |
1299110400000 | 181.51 |
1299196800000 | 180.54 |
1299456000000 | 179.69 |
1299542400000 | 182.31 |
1299628800000 | 182.73 |
1299715200000 | 182.38 |
1299801600000 | 181.69 |
1300060800000 | 179.21 |
1300147200000 | 176.82 |
1300233600000 | 175.5 |
1300320000000 | 175.92 |
1300406400000 | 176.45 |
1300665600000 | 177.7 |
1300752000000 | 178.01 |
1300838400000 | 179.15 |
1300924800000 | 179.02 |
1301011200000 | 179.86 |
1301270400000 | 180.41 |
1301356800000 | 182.08 |
1301443200000 | 183.23 |
1301529600000 | 181.65 |
1301616000000 | 183.25 |
1301875200000 | 182.04 |
1301961600000 | 182.56 |
1302048000000 | 181.95 |
1302134400000 | 181.92 |
1302220800000 | 180.27 |
1302480000000 | 179.64 |
1302566400000 | 177.77 |
1302652800000 | 177.91 |
1302739200000 | 179.04 |
1302825600000 | 180.49 |
1303084800000 | 181.45 |
1303171200000 | 180.91 |
1303257600000 | 179.95 |
1303344000000 | 179.68 |
1303776000000 | 180.45 |
1303862400000 | 180.82 |
1303948800000 | 179.77 |
1304035200000 | 180.12 |
1304294400000 | 180.12 |
1304380800000 | 180.75 |
1304467200000 | 179.4 |
1304553600000 | 180.97 |
1304640000000 | 183.66 |
1304899200000 | 187.49 |
1304985600000 | 187.99 |
1305072000000 | 188.43 |
1305158400000 | 190.77 |
1305244800000 | 190.6 |
1305504000000 | 190.18 |
1305590400000 | 191.68 |
1305676800000 | 191.38 |
1305763200000 | 192.26 |
1305849600000 | 192.98 |
1306108800000 | 193.39 |
1306195200000 | 191.94 |
1306281600000 | 192.36 |
1306368000000 | 191.77 |
1306454400000 | 190.25 |
1306713600000 | 190.11 |
1306800000000 | 190.42 |
1306886400000 | 186.98 |
1306972800000 | 185.66 |
1307059200000 | 183.1 |
1307318400000 | 181.19 |
1307404800000 | 180.26 |
1307491200000 | 181.28 |
1307577600000 | 183 |
1307664000000 | 182.91 |
1307923200000 | 183.15 |
1308009600000 | 184.18 |
1308096000000 | 184.17 |
1308182400000 | 185.98 |
1308268800000 | 184.76 |
1308528000000 | 185.86 |
1308614400000 | 186.99 |
1308700800000 | 185.59 |
1308787200000 | 187.56 |
1308873600000 | 186.34 |
1309132800000 | 185.47 |
1309219200000 | 185.61 |
1309305600000 | 187.08 |
1309392000000 | 187.35 |
1309478400000 | 188.76 |
1309737600000 | 188.87 |
1309824000000 | 189.2 |
1309910400000 | 191.03 |
1309996800000 | 191.12 |
1310083200000 | 191.67 |
1310342400000 | 193.01 |
1310428800000 | 193.25 |
1310515200000 | 191.56 |
1310601600000 | 191.14 |
1310688000000 | 191.63 |
1310947200000 | 190.73 |
1311033600000 | 190.77 |
1311120000000 | 190.54 |
1311206400000 | 190.5 |
1311292800000 | 189.84 |
1311552000000 | 189.63 |
1311638400000 | 187.03 |
1311724800000 | 185.77 |
1311811200000 | 187.02 |
1311897600000 | 184.66 |
1312156800000 | 186.13 |
1312243200000 | 183.08 |
1312329600000 | 181.84 |
1312416000000 | 177.72 |
1312502400000 | 177.08 |
1312761600000 | 168.74 |
1312848000000 | 173.84 |
1312934400000 | 171.68 |
1313020800000 | 176.4 |
1313107200000 | 177.18 |
1313366400000 | 177.82 |
1313452800000 | 177.85 |
1313539200000 | 178.3 |
1313625600000 | 175.44 |
1313712000000 | 172.88 |
1313971200000 | 173.76 |
1314057600000 | 177.53 |
1314144000000 | 178.75 |
1314230400000 | 177.39 |
1314316800000 | 177.35 |
1314576000000 | 179.33 |
1314662400000 | 181.19 |
1314748800000 | 183.38 |
1314835200000 | 183.99 |
1314921600000 | 182.03 |
1315180800000 | 182.5 |
1315267200000 | 182.57 |
1315353600000 | 185.35 |
1315440000000 | 185.54 |
1315526400000 | 185.07 |
1315785600000 | 186.17 |
1315872000000 | 186.84 |
1315958400000 | 188.47 |
1316044800000 | 188.4 |
1316131200000 | 189.56 |
1316390400000 | 190.39 |
1316476800000 | 190.32 |
1316563200000 | 187.16 |
1316649600000 | 185.76 |
1316736000000 | 186.21 |
1316995200000 | 188.38 |
1317081600000 | 188.76 |
1317168000000 | 187.4 |
1317254400000 | 188.02 |
1317340800000 | 189.37 |
1317600000000 | 187.49 |
1317686400000 | 186.07 |
1317772800000 | 187.66 |
1317859200000 | 188.94 |
1317945600000 | 189.02 |
1318204800000 | 189.02 |
1318291200000 | 189.28 |
1318377600000 | 189.13 |
1318464000000 | 189.06 |
1318550400000 | 188.95 |
1318809600000 | 189.01 |
1318896000000 | 191.25 |
1318982400000 | 189.72 |
1319068800000 | 190.87 |
1319155200000 | 190.84 |
1319414400000 | 190.81 |
1319500800000 | 188.04 |
1319587200000 | 190.45 |
1319673600000 | 190.54 |
1319760000000 | 189.46 |
1320019200000 | 190.99 |
1320105600000 | 190 |
1320192000000 | 190.14 |
1320278400000 | 192.84 |
1320364800000 | 190.94 |
1320624000000 | 192.35 |
1320710400000 | 192.87 |
1320796800000 | 192.04 |
1320883200000 | 192.53 |
1320969600000 | 193.01 |
1321228800000 | 193.13 |
1321315200000 | 194.48 |
1321401600000 | 192.75 |
1321488000000 | 191.7 |
1321574400000 | 191.61 |
1321833600000 | 189.47 |
1321920000000 | 188.25 |
1322006400000 | 187.15 |
1322092800000 | 187 |
1322179200000 | 188.39 |
1322438400000 | 190.8 |
1322524800000 | 192.32 |
1322611200000 | 196.6 |
1322697600000 | 196.13 |
1322784000000 | 196.26 |
1323043200000 | 197.09 |
1323129600000 | 198.07 |
1323216000000 | 199 |
1323302400000 | 197.55 |
1323388800000 | 197.96 |
1323648000000 | 199 |
1323734400000 | 200.7 |
1323820800000 | 200.75 |
1323907200000 | 202.05 |
1323993600000 | 201.37 |
1324252800000 | 201.03 |
1324339200000 | 203.08 |
1324425600000 | 206.01 |
1324512000000 | 207.13 |
1324598400000 | 208.74 |
1324944000000 | 208.9 |
1325030400000 | 209.54 |
1325116800000 | 211.54 |
1325203200000 | 210.57 |
1325462400000 | 210.57 |
1325548800000 | 209.12 |
1325635200000 | 210.24 |
1325721600000 | 211.37 |
1325808000000 | 211.61 |
1326067200000 | 211.2 |
1326153600000 | 211.67 |
1326240000000 | 212.65 |
1326326400000 | 211.24 |
1326412800000 | 212.65 |
1326672000000 | 213.08 |
1326758400000 | 212.84 |
1326844800000 | 211.77 |
1326931200000 | 210.78 |
1327017600000 | 210.07 |
1327276800000 | 209.1 |
1327363200000 | 208.33 |
1327449600000 | 209.7 |
1327536000000 | 206.48 |
1327622400000 | 204.88 |
1327881600000 | 204.98 |
1327968000000 | 205.93 |
1328054400000 | 205.64 |
1328140800000 | 205.86 |
1328227200000 | 207.48 |
1328486400000 | 207.94 |
1328572800000 | 206.01 |
1328659200000 | 206.04 |
1328745600000 | 205.69 |
1328832000000 | 206.33 |
1329091200000 | 206.34 |
1329177600000 | 207.62 |
1329264000000 | 208.64 |
1329350400000 | 210.15 |
1329436800000 | 209.15 |
1329696000000 | 207.84 |
1329782400000 | 207.69 |
1329868800000 | 207.81 |
1329955200000 | 206.85 |
1330041600000 | 205.03 |
1330300800000 | 206.13 |
1330387200000 | 206.2 |
1330473600000 | 207.75 |
1330560000000 | 208.91 |
1330646400000 | 210.94 |
1330905600000 | 210.65 |
1330992000000 | 210.3 |
1331078400000 | 210.36 |
1331164800000 | 209.56 |
1331251200000 | 212.85 |
1331510400000 | 213.17 |
1331596800000 | 215.24 |
1331683200000 | 215.29 |
1331769600000 | 214.93 |
1331856000000 | 213.25 |
1332115200000 | 211.68 |
1332201600000 | 211.49 |
1332288000000 | 212.33 |
1332374400000 | 211.6 |
1332460800000 | 210.95 |
1332720000000 | 212 |
1332806400000 | 211.94 |
1332892800000 | 211.45 |
1332979200000 | 211.4 |
1333065600000 | 211.42 |
1333324800000 | 213.28 |
1333411200000 | 212.27 |
1333497600000 | 214.98 |
1333584000000 | 215.15 |
1334016000000 | 210.31 |
1334102400000 | 211.19 |
1334188800000 | 211.81 |
1334275200000 | 211.67 |
1334534400000 | 212.98 |
1334620800000 | 214.23 |
1334707200000 | 214.23 |
1334793600000 | 213.34 |
1334880000000 | 213.64 |
1335139200000 | 213.35 |
1335225600000 | 213.62 |
1335312000000 | 214.52 |
1335398400000 | 215.09 |
1335484800000 | 215.57 |
1335744000000 | 216.02 |
1335830400000 | 217.15 |
1335916800000 | 217.36 |
1336003200000 | 216.68 |
1336089600000 | 215.18 |
1336348800000 | 216.29 |
1336435200000 | 216.59 |
1336521600000 | 216.86 |
1336608000000 | 217.68 |
1336694400000 | 218.61 |
1336953600000 | 218.83 |
1337040000000 | 218.99 |
1337126400000 | 219.45 |
1337212800000 | 217.76 |
1337299200000 | 216.78 |
1337558400000 | 216.1 |
1337644800000 | 217.78 |
1337731200000 | 219.42 |
1337817600000 | 220.02 |
1337904000000 | 220.84 |
1338163200000 | 220.58 |
1338249600000 | 221.91 |
1338336000000 | 222.29 |
1338422400000 | 223.62 |
1338508800000 | 220.96 |
1338768000000 | 218.79 |
1338854400000 | 220.72 |
1338940800000 | 223.5 |
1339027200000 | 223.86 |
1339113600000 | 225.11 |
1339372800000 | 224 |
1339459200000 | 225.91 |
1339545600000 | 224.18 |
1339632000000 | 224.82 |
1339718400000 | 224.93 |
1339977600000 | 226.27 |
1340064000000 | 226.42 |
1340150400000 | 224.77 |
1340236800000 | 224.15 |
1340323200000 | 225.93 |
1340582400000 | 225.27 |
1340668800000 | 226.16 |
1340755200000 | 228.08 |
1340841600000 | 228.62 |
1340928000000 | 227.27 |
1341187200000 | 230.19 |
1341273600000 | 231.18 |
1341360000000 | 233.2 |
1341446400000 | 234.77 |
1341532800000 | 234.89 |
1341792000000 | 234.91 |
1341878400000 | 235.92 |
1341964800000 | 236.54 |
1342051200000 | 236.82 |
1342137600000 | 238.49 |
1342396800000 | 238.45 |
1342483200000 | 239.88 |
1342569600000 | 239.82 |
1342656000000 | 240.28 |
1342742400000 | 241.27 |
1343001600000 | 239.65 |
1343088000000 | 238.83 |
1343174400000 | 238.53 |
1343260800000 | 238.74 |
1343347200000 | 240.3 |
1343606400000 | 243.64 |
1343692800000 | 241.25 |
1343779200000 | 241.02 |
1343865600000 | 241.41 |
1343952000000 | 240.3 |
1344211200000 | 238.49 |
1344297600000 | 238.22 |
1344384000000 | 239.47 |
1344470400000 | 240.79 |
1344556800000 | 241.61 |
1344816000000 | 240.84 |
1344902400000 | 242.16 |
1344988800000 | 242.95 |
1345075200000 | 240.92 |
1345161600000 | 242.49 |
1345420800000 | 241.61 |
1345507200000 | 238.23 |
1345593600000 | 237.05 |
1345680000000 | 233.84 |
1345766400000 | 236.46 |
1346025600000 | 237.09 |
1346112000000 | 236.52 |
1346198400000 | 236.97 |
1346284800000 | 235.94 |
1346371200000 | 233.94 |
1346630400000 | 234.32 |
1346716800000 | 235.57 |
1346803200000 | 234.4 |
1346889600000 | 236.99 |
1346976000000 | 233.55 |
1347235200000 | 233.75 |
1347321600000 | 232.65 |
1347408000000 | 231.47 |
1347494400000 | 233.05 |
1347580800000 | 228.23 |
1347840000000 | 227.74 |
1347926400000 | 228.85 |
1348012800000 | 228.78 |
1348099200000 | 231.29 |
1348185600000 | 230.55 |
1348444800000 | 232.75 |
1348531200000 | 231.43 |
1348617600000 | 233.42 |
1348704000000 | 232.87 |
1348790400000 | 232.97 |
1349049600000 | 231.97 |
1349136000000 | 232.1 |
1349222400000 | 233.46 |
1349308800000 | 232.95 |
1349395200000 | 232.03 |
1349654400000 | 233.72 |
1349740800000 | 233.8 |
1349827200000 | 232.61 |
1349913600000 | 231.93 |
1350000000000 | 230.45 |
1350259200000 | 231.88 |
1350345600000 | 231.19 |
1350432000000 | 231.52 |
1350518400000 | 232.93 |
1350604800000 | 231.47 |
1350864000000 | 229.99 |
1350950400000 | 229.92 |
1351036800000 | 229.21 |
1351123200000 | 230.83 |
1351209600000 | 231.04 |
1351468800000 | 231.32 |
1351555200000 | 230.55 |
1351641600000 | 232.29 |
1351728000000 | 232.49 |
1351814400000 | 232.59 |
1352073600000 | 231.87 |
1352160000000 | 231.69 |
1352246400000 | 228.39 |
1352332800000 | 228.19 |
1352419200000 | 228.08 |
1352678400000 | 227.35 |
1352764800000 | 227.23 |
1352851200000 | 224.2 |
1352937600000 | 221.68 |
1353024000000 | 225.53 |
1353283200000 | 225.83 |
1353369600000 | 225.83 |
1353456000000 | 225.77 |
1353542400000 | 224.77 |
1353628800000 | 224.84 |
1353888000000 | 225.43 |
1353974400000 | 226.17 |
1354060800000 | 227.69 |
1354147200000 | 227.59 |
1354233600000 | 228.24 |
1354492800000 | 226.49 |
1354579200000 | 225.46 |
1354665600000 | 227.57 |
1354752000000 | 229.01 |
1354838400000 | 230.45 |
1355097600000 | 231.12 |
1355184000000 | 230.39 |
1355270400000 | 230.16 |
1355356800000 | 228.58 |
1355443200000 | 226.98 |
1355702400000 | 228.19 |
1355788800000 | 228.77 |
1355875200000 | 227.2 |
1355961600000 | 228.18 |
1356048000000 | 227.97 |
1356307200000 | 227.23 |
1356566400000 | 225.21 |
1356652800000 | 223.62 |
1356912000000 | 226.52 |
1357084800000 | 230.13 |
1357171200000 | 232.81 |
1357257600000 | 234.71 |
1357516800000 | 232.39 |
1357603200000 | 232.19 |
1357689600000 | 233.05 |
1357776000000 | 231.27 |
1357862400000 | 229.35 |
1358121600000 | 228.82 |
1358208000000 | 229.69 |
1358294400000 | 229.87 |
1358380800000 | 230.12 |
1358467200000 | 232.18 |
1358726400000 | 232.03 |
1358812800000 | 233.79 |
1358899200000 | 233.16 |
1358985600000 | 232.25 |
1359072000000 | 230.69 |
1359331200000 | 231.17 |
1359417600000 | 232.51 |
1359504000000 | 230.55 |
1359590400000 | 230.51 |
1359676800000 | 229.25 |
1359936000000 | 229.86 |
1360022400000 | 231.12 |
1360108800000 | 231.52 |
1360195200000 | 234.1 |
1360281600000 | 234.29 |
1360540800000 | 234.42 |
1360627200000 | 234.02 |
1360713600000 | 234.37 |
1360800000000 | 234.32 |
1360886400000 | 234.51 |
1361145600000 | 234.24 |
1361232000000 | 236.76 |
1361318400000 | 235.86 |
1361404800000 | 237.53 |
1361491200000 | 240.26 |
1361750400000 | 236.88 |
1361836800000 | 240.08 |
1361923200000 | 241.91 |
1362009600000 | 243.2 |
1362096000000 | 244.96 |
1362355200000 | 246.3 |
1362441600000 | 247.65 |
1362528000000 | 247.79 |
1362614400000 | 245.48 |
1362700800000 | 248.02 |
1362960000000 | 247.9 |
1363046400000 | 247.98 |
1363132800000 | 248.86 |
1363219200000 | 249.23 |
1363305600000 | 249.27 |
1363564800000 | 249.83 |
1363651200000 | 251.12 |
1363737600000 | 251.49 |
1363824000000 | 251.18 |
1363910400000 | 250.99 |
1364169600000 | 252.66 |
1364256000000 | 255.89 |
1364342400000 | 258.1 |
1364428800000 | 258.86 |
1364860800000 | 259.77 |
1364947200000 | 257.9 |
1365033600000 | 258.91 |
1365120000000 | 255.07 |
1365379200000 | 256.82 |
1365465600000 | 256.92 |
1365552000000 | 258.63 |
1365638400000 | 258.55 |
1365724800000 | 258.82 |
1365984000000 | 254.19 |
1366070400000 | 256.03 |
1366156800000 | 255.63 |
1366243200000 | 255.57 |
1366329600000 | 258.44 |
1366588800000 | 259.66 |
1366675200000 | 261.43 |
1366761600000 | 261.94 |
1366848000000 | 262.56 |
1366934400000 | 261.95 |
1367193600000 | 262.77 |
1367280000000 | 262.46 |
1367366400000 | 260.06 |
1367452800000 | 262.88 |
1367539200000 | 261.8 |
1367798400000 | 260.96 |
1367884800000 | 262.27 |
1367971200000 | 260.54 |
1368057600000 | 260.25 |
1368144000000 | 263.25 |
1368403200000 | 263.11 |
1368489600000 | 264.43 |
1368576000000 | 268.26 |
1368662400000 | 266.14 |
1368748800000 | 269.31 |
1369008000000 | 267.87 |
1369094400000 | 268.48 |
1369180800000 | 266.04 |
1369267200000 | 263.95 |
1369353600000 | 262.79 |
1369612800000 | 262.55 |
1369699200000 | 262.65 |
1369785600000 | 256.44 |
1369872000000 | 254.89 |
1369958400000 | 253.49 |
1370217600000 | 253.53 |
1370304000000 | 252.11 |
1370390400000 | 249.26 |
1370476800000 | 249.7 |
1370563200000 | 250.8 |
1370822400000 | 251.32 |
1370908800000 | 247.49 |
1370995200000 | 243.65 |
1371081600000 | 248.46 |
1371168000000 | 247.64 |
1371427200000 | 248.69 |
1371513600000 | 249.5 |
1371600000000 | 244.61 |
1371686400000 | 241.47 |
1371772800000 | 243.88 |
1372032000000 | 242.3 |
1372118400000 | 245.97 |
1372204800000 | 248.52 |
1372291200000 | 249.57 |
1372377600000 | 249.44 |
1372636800000 | 248.43 |
1372723200000 | 249.94 |
1372809600000 | 250.12 |
1372896000000 | 251.63 |
1372982400000 | 252.18 |
1373241600000 | 253.67 |
1373328000000 | 256.76 |
1373414400000 | 255.67 |
1373500800000 | 257.4 |
1373587200000 | 256.63 |
1373846400000 | 257.68 |
1373932800000 | 255.58 |
1374019200000 | 256.65 |
1374105600000 | 257.75 |
1374192000000 | 256.55 |
1374451200000 | 255.47 |
1374537600000 | 255.32 |
1374624000000 | 252.74 |
1374710400000 | 253.11 |
1374796800000 | 252.73 |
1375056000000 | 253.41 |
1375142400000 | 252.73 |
1375228800000 | 249.58 |
1375315200000 | 251.22 |
1375401600000 | 250.24 |
1375660800000 | 250.32 |
1375747200000 | 248.24 |
1375833600000 | 247.17 |
1375920000000 | 246.87 |
1376006400000 | 247.81 |
1376265600000 | 248.25 |
1376352000000 | 248.5 |
1376438400000 | 247.15 |
1376524800000 | 245.37 |
1376611200000 | 241.81 |
1376870400000 | 239.69 |
1376956800000 | 239.46 |
1377043200000 | 238.6 |
1377129600000 | 240.05 |
1377216000000 | 240.7 |
1377475200000 | 240.37 |
1377561600000 | 238.74 |
1377648000000 | 239.41 |
1377734400000 | 242.15 |
1377820800000 | 242.05 |
1378080000000 | 242.05 |
1378166400000 | 242.46 |
1378252800000 | 242.93 |
1378339200000 | 243.97 |
1378425600000 | 245.32 |
1378684800000 | 245.43 |
1378771200000 | 246.22 |
1378857600000 | 246.15 |
1378944000000 | 244.84 |
1379030400000 | 246.77 |
1379289600000 | 246.84 |
1379376000000 | 247.37 |
1379462400000 | 251.24 |
1379548800000 | 247.69 |
1379635200000 | 245.71 |
1379894400000 | 246.08 |
1379980800000 | 245.81 |
1380067200000 | 245.01 |
1380153600000 | 245.92 |
1380240000000 | 244.11 |
1380499200000 | 243.03 |
1380585600000 | 244.59 |
1380672000000 | 242.8 |
1380758400000 | 240.25 |
1380844800000 | 241.45 |
1381104000000 | 241.32 |
1381190400000 | 239.47 |
1381276800000 | 241.09 |
1381363200000 | 245.22 |
1381449600000 | 245.43 |
1381708800000 | 245.43 |
1381795200000 | 245.44 |
1381881600000 | 248.21 |
1381968000000 | 248.39 |
1382054400000 | 248.48 |
1382313600000 | 249.14 |
1382400000000 | 249.12 |
1382486400000 | 247.38 |
1382572800000 | 246.03 |
1382659200000 | 248.02 |
1382918400000 | 248.43 |
1383004800000 | 250.4 |
1383091200000 | 249.5 |
1383177600000 | 252.24 |
1383264000000 | 254.72 |
1383523200000 | 254.96 |
1383609600000 | 254.21 |
1383696000000 | 255 |
1383782400000 | 255.71 |
1383868800000 | 256.83 |
1384128000000 | 255.22 |
1384214400000 | 254.07 |
1384300800000 | 256.19 |
1384387200000 | 255.97 |
1384473600000 | 256.75 |
1384732800000 | 255.61 |
1384819200000 | 254.83 |
1384905600000 | 254.74 |
1384992000000 | 255.07 |
1385078400000 | 253.86 |
1385337600000 | 253.39 |
1385424000000 | 251.05 |
1385510400000 | 250.84 |
1385596800000 | 250.32 |
1385683200000 | 249.8 |
1385942400000 | 250.31 |
1386028800000 | 249.13 |
1386115200000 | 248.92 |
1386201600000 | 246.61 |
1386288000000 | 248.34 |
1386547200000 | 248 |
1386633600000 | 246.08 |
1386720000000 | 243.36 |
1386806400000 | 242.55 |
1386892800000 | 243.01 |
1387152000000 | 243.2 |
1387238400000 | 243.27 |
1387324800000 | 245.5 |
1387411200000 | 246.66 |
1387497600000 | 247.36 |
1387756800000 | 248.48 |
1387843200000 | 249.55 |
1388102400000 | 248.04 |
1388361600000 | 248.28 |
1388448000000 | 249.39 |
1388620800000 | 249.69 |
1388707200000 | 250.32 |
1388966400000 | 248.87 |
1389052800000 | 249.33 |
1389139200000 | 248.08 |
1389225600000 | 247.77 |
1389312000000 | 246.96 |
1389571200000 | 246.8 |
1389657600000 | 245.95 |
1389744000000 | 248.51 |
1389830400000 | 249.81 |
1389916800000 | 249.89 |
1390176000000 | 250.16 |
1390262400000 | 251.05 |
1390348800000 | 250.1 |
1390435200000 | 246.22 |
1390521600000 | 244.16 |
1390780800000 | 243.25 |
1390867200000 | 243.58 |
1390953600000 | 242.57 |
1391040000000 | 246.6 |
1391126400000 | 248.33 |
1391385600000 | 244.95 |
1391472000000 | 245.78 |
1391558400000 | 245.29 |
1391644800000 | 247.61 |
1391731200000 | 249.25 |
1391990400000 | 249.02 |
1392076800000 | 249.54 |
1392163200000 | 251.02 |
1392249600000 | 250.79 |
1392336000000 | 251.46 |
1392595200000 | 251.22 |
1392681600000 | 250.62 |
1392768000000 | 249.96 |
1392854400000 | 251.09 |
1392940800000 | 249.84 |
1393200000000 | 251.25 |
1393286400000 | 250.92 |
1393372800000 | 251.5 |
1393459200000 | 251.41 |
1393545600000 | 250.8 |
1393804800000 | 250.92 |
1393891200000 | 253.48 |
1393977600000 | 253.38 |
1394064000000 | 251.6 |
1394150400000 | 250.15 |
1394409600000 | 249.24 |
1394496000000 | 249.35 |
1394582400000 | 248.8 |
1394668800000 | 248.36 |
1394755200000 | 248.52 |
1395014400000 | 249.86 |
1395100800000 | 251.22 |
1395187200000 | 248.62 |
1395273600000 | 251.12 |
1395360000000 | 252.69 |
1395619200000 | 252.37 |
1395705600000 | 253.84 |
1395792000000 | 253.57 |
1395878400000 | 256.05 |
1395964800000 | 256.89 |
1396224000000 | 258.36 |
1396310400000 | 258.46 |
1396396800000 | 259.37 |
1396483200000 | 260.12 |
1396569600000 | 262.26 |
1396828800000 | 260.94 |
1396915200000 | 262.54 |
1397001600000 | 262.2 |
1397088000000 | 259.67 |
1397174400000 | 258.14 |
1397433600000 | 260.55 |
1397520000000 | 261.78 |
1397606400000 | 263.65 |
1397692800000 | 263.48 |
1398124800000 | 263.46 |
1398211200000 | 262.03 |
1398297600000 | 262.97 |
1398384000000 | 262.23 |
1398643200000 | 263.84 |
1398729600000 | 265.99 |
1398816000000 | 265.78 |
1398902400000 | 265.64 |
1398988800000 | 265.47 |
1399248000000 | 265.4 |
1399334400000 | 263.81 |
1399420800000 | 266.03 |
1399507200000 | 267.36 |
1399593600000 | 268.62 |
1399852800000 | 269.53 |
1399939200000 | 270.62 |
1400025600000 | 270.85 |
1400112000000 | 270.45 |
1400198400000 | 270.7 |
1400457600000 | 270.02 |
1400544000000 | 269.18 |
1400630400000 | 271.24 |
1400716800000 | 272.56 |
1400803200000 | 273.69 |
1401062400000 | 273.54 |
1401148800000 | 274.74 |
1401235200000 | 274.9 |
1401321600000 | 274.92 |
1401408000000 | 274.86 |
1401667200000 | 275.69 |
1401753600000 | 275.52 |
1401840000000 | 275.51 |
1401926400000 | 276.47 |
1402012800000 | 276.41 |
1402272000000 | 277.01 |
1402358400000 | 277.94 |
1402444800000 | 277.56 |
1402531200000 | 277.69 |
1402617600000 | 280 |
1402876800000 | 279.93 |
1402963200000 | 280.3 |
1403049600000 | 281.32 |
1403136000000 | 280.92 |
1403222400000 | 283.1 |
1403481600000 | 282.71 |
1403568000000 | 281.79 |
1403654400000 | 281.72 |
1403740800000 | 283.48 |
1403827200000 | 284.33 |
1404086400000 | 284.38 |
1404172800000 | 284.15 |
1404259200000 | 282.84 |
1404345600000 | 283.09 |
1404432000000 | 283.68 |
1404691200000 | 283.39 |
1404777600000 | 283.14 |
1404864000000 | 283.56 |
1404950400000 | 284.67 |
1405036800000 | 283.55 |
1405296000000 | 282.78 |
1405382400000 | 283.81 |
1405468800000 | 286.73 |
1405555200000 | 285.22 |
1405641600000 | 287.52 |
1405900800000 | 286.93 |
1405987200000 | 288.82 |
1406073600000 | 289.62 |
1406160000000 | 290.14 |
1406246400000 | 289.29 |
1406505600000 | 290.49 |
1406592000000 | 290.1 |
1406678400000 | 288.98 |
1406764800000 | 285.8 |
1406851200000 | 283.72 |
1407110400000 | 283.45 |
1407196800000 | 282.44 |
1407283200000 | 281.72 |
1407369600000 | 282.09 |
1407456000000 | 282.45 |
1407715200000 | 284.55 |
1407801600000 | 285.67 |
1407888000000 | 286.2 |
1407974400000 | 288.05 |
1408060800000 | 288.41 |
1408320000000 | 289.61 |
1408406400000 | 292.36 |
1408492800000 | 293.82 |
1408579200000 | 294.59 |
1408665600000 | 294.58 |
1408924800000 | 296.25 |
1409011200000 | 295.12 |
1409097600000 | 297.69 |
1409184000000 | 299.16 |
1409270400000 | 300.65 |
1409529600000 | 301.22 |
1409616000000 | 300.21 |
1409702400000 | 301.66 |
1409788800000 | 306.15 |
1409875200000 | 307.08 |
1410134400000 | 305.47 |
1410220800000 | 303.94 |
1410307200000 | 303.36 |
1410393600000 | 303.82 |
1410480000000 | 300.04 |
1410739200000 | 300.25 |
1410825600000 | 302.34 |
1410912000000 | 302.43 |
1410998400000 | 303.25 |
1411084800000 | 304.71 |
1411344000000 | 302.17 |
1411430400000 | 299.53 |
1411516800000 | 299.97 |
1411603200000 | 298.1 |
1411689600000 | 300.23 |
1411948800000 | 300.3 |
1412035200000 | 301.83 |
1412121600000 | 301.99 |
1412208000000 | 300.68 |
1412294400000 | 304.33 |
1412553600000 | 303.85 |
1412640000000 | 301.45 |
1412726400000 | 303.5 |
1412812800000 | 300.74 |
1412899200000 | 301.53 |
1413158400000 | 300 |
1413244800000 | 300.33 |
1413331200000 | 294.2 |
1413417600000 | 294.98 |
1413504000000 | 298.03 |
1413763200000 | 300.73 |
1413849600000 | 304.6 |
1413936000000 | 305.48 |
1414022400000 | 306.96 |
1414108800000 | 308.51 |
1414368000000 | 307.48 |
1414454400000 | 309.33 |
1414540800000 | 308.45 |
1414627200000 | 314.16 |
1414713600000 | 317.17 |
1414972800000 | 318.84 |
1415059200000 | 314.39 |
1415145600000 | 320.61 |
1415232000000 | 317.76 |
1415318400000 | 321.51 |
1415577600000 | 322.58 |
1415664000000 | 322.45 |
1415750400000 | 320.44 |
1415836800000 | 319.47 |
1415923200000 | 318.78 |
1416182400000 | 321.74 |
1416268800000 | 321.36 |
1416355200000 | 320.48 |
1416441600000 | 320.98 |
1416528000000 | 326.2 |
1416787200000 | 322.5 |
1416873600000 | 321.65 |
1416960000000 | 321.95 |
1417046400000 | 321.33 |
1417132800000 | 322.24 |
1417392000000 | 320.64 |
1417478400000 | 322.57 |
1417564800000 | 325.71 |
1417651200000 | 319.7 |
1417737600000 | 321.2 |
1417996800000 | 320.57 |
1418083200000 | 317.05 |
1418169600000 | 312.07 |
1418256000000 | 315.35 |
1418342400000 | 309.66 |
1418601600000 | 308.48 |
1418688000000 | 307.79 |
1418774400000 | 316.39 |
1418860800000 | 323.89 |
1418947200000 | 325.18 |
1419206400000 | 327.5 |
1419292800000 | 331.1 |
1419379200000 | 332.67 |
1419811200000 | 336.69 |
1419897600000 | 333.71 |
1419984000000 | 331.9 |
1420156800000 | 334.76 |
1420416000000 | 333.33 |
1420502400000 | 334.13 |
1420588800000 | 340 |
1420675200000 | 342.71 |
1420761600000 | 338.53 |
1421020800000 | 338.44 |
1421107200000 | 339.78 |
1421193600000 | 339.84 |
1421280000000 | 347.08 |
1421366400000 | 352.41 |
1421625600000 | 348.6 |
1421712000000 | 349.5 |
1421798400000 | 349.3 |
1421884800000 | 356.52 |
1421971200000 | 361.6 |
1422230400000 | 360.82 |
1422316800000 | 356.14 |
1422403200000 | 355.57 |
1422489600000 | 357.66 |
1422576000000 | 352.35 |
1422835200000 | 352.85 |
1422921600000 | 352.62 |
1423008000000 | 350.4 |
1423094400000 | 353.96 |
1423180800000 | 348.32 |
1423440000000 | 346.63 |
1423526400000 | 350.03 |
1423612800000 | 347.27 |
1423699200000 | 347.63 |
1423785600000 | 345.17 |
1424044800000 | 344.86 |
1424131200000 | 345.47 |
1424217600000 | 349.07 |
1424304000000 | 344.85 |
1424390400000 | 346.31 |
1424649600000 | 346.95 |
1424736000000 | 346.06 |
1424822400000 | 345.83 |
1424908800000 | 348.89 |
1424995200000 | 349.24 |
1425254400000 | 347.62 |
1425340800000 | 348.41 |
1425427200000 | 350.08 |
1425513600000 | 351.92 |
1425600000000 | 348.81 |
1425859200000 | 349.76 |
1425945600000 | 351.75 |
1426032000000 | 354.18 |
1426118400000 | 358.56 |
1426204800000 | 358.41 |
1426464000000 | 361.17 |
1426550400000 | 359.67 |
1426636800000 | 362.83 |
1426723200000 | 361.63 |
1426809600000 | 361.37 |
1427068800000 | 358.55 |
1427155200000 | 357.72 |
1427241600000 | 350.58 |
1427328000000 | 351.42 |
1427414400000 | 352.35 |
1427673600000 | 356.18 |
1427760000000 | 358.89 |
1427846400000 | 358.88 |
1427932800000 | 357.12 |
1428364800000 | 360.17 |
1428451200000 | 362.7 |
1428537600000 | 364.9 |
1428624000000 | 368.88 |
1428883200000 | 368.36 |
1428969600000 | 366.13 |
1429056000000 | 368.79 |
1429142400000 | 366.35 |
1429228800000 | 362.93 |
1429488000000 | 365.56 |
1429574400000 | 364.46 |
1429660800000 | 365.95 |
1429747200000 | 366.35 |
1429833600000 | 365.21 |
1430092800000 | 363.1 |
1430179200000 | 361.56 |
1430265600000 | 354.16 |
1430352000000 | 347.22 |
1430438400000 | 347.78 |
1430697600000 | 351.08 |
1430784000000 | 344.87 |
1430870400000 | 339.45 |
1430956800000 | 342.56 |
1431043200000 | 345.97 |
1431302400000 | 346.73 |
1431388800000 | 343.13 |
1431475200000 | 337.95 |
1431561600000 | 340.69 |
1431648000000 | 341.16 |
1431907200000 | 342.74 |
1431993600000 | 349.76 |
1432080000000 | 350.79 |
1432166400000 | 350.86 |
1432252800000 | 352.85 |
1432512000000 | 353.01 |
1432598400000 | 353.77 |
1432684800000 | 355.91 |
1432771200000 | 354.68 |
1432857600000 | 351.62 |
1433116800000 | 353.81 |
1433203200000 | 344.59 |
1433289600000 | 337.94 |
1433376000000 | 336.07 |
1433462400000 | 337.48 |
1433721600000 | 332.94 |
1433808000000 | 332.09 |
1433894400000 | 332.58 |
1433980800000 | 335.92 |
1434067200000 | 333.3 |
1434326400000 | 333.01 |
1434412800000 | 335.07 |
1434499200000 | 336.45 |
1434585600000 | 335.6 |
1434672000000 | 334.83 |
1434931200000 | 333.52 |
1435017600000 | 338.42 |
1435104000000 | 337.03 |
1435190400000 | 336.17 |
1435276800000 | 338.12 |
1435536000000 | 333.32 |
1435622400000 | 332.89 |
1435708800000 | 335.03 |
1435795200000 | 337.07 |
1435881600000 | 337.61 |
1436140800000 | 338.01 |
1436227200000 | 346.29 |
1436313600000 | 339.92 |
1436400000000 | 337.72 |
1436486400000 | 336.64 |
1436745600000 | 341.76 |
1436832000000 | 342.66 |
1436918400000 | 343.75 |
1437004800000 | 348.64 |
1437091200000 | 348.06 |
1437350400000 | 345.96 |
1437436800000 | 341.54 |
1437523200000 | 341.86 |
1437609600000 | 336.31 |
1437696000000 | 335.46 |
1437955200000 | 332.13 |
1438041600000 | 336.22 |
1438128000000 | 339.89 |
1438214400000 | 343.67 |
1438300800000 | 342.72 |
1438560000000 | 344.9 |
1438646400000 | 342.86 |
1438732800000 | 345.31 |
1438819200000 | 344.02 |
1438905600000 | 344.47 |
1439164800000 | 343.63 |
1439251200000 | 342.03 |
1439337600000 | 341.2 |
1439424000000 | 341.36 |
1439510400000 | 344.16 |
1439769600000 | 345.8 |
1439856000000 | 346.94 |
1439942400000 | 345.59 |
1440028800000 | 338.34 |
1440115200000 | 329.77 |
1440374400000 | 309.74 |
1440460800000 | 309.17 |
1440547200000 | 315.53 |
1440633600000 | 327.02 |
1440720000000 | 326.46 |
1440979200000 | 322.88 |
1441065600000 | 314.74 |
1441152000000 | 315.8 |
1441238400000 | 323.18 |
1441324800000 | 317.33 |
1441584000000 | 315.75 |
1441670400000 | 320.53 |
1441756800000 | 318.21 |
1441843200000 | 316.08 |
1441929600000 | 315.18 |
1442188800000 | 315.38 |
1442275200000 | 318.05 |
1442361600000 | 321.94 |
1442448000000 | 323.8 |
1442534400000 | 321.13 |
1442793600000 | 327.82 |
1442880000000 | 325.03 |
1442966400000 | 324.73 |
1443052800000 | 320.43 |
1443139200000 | 326.06 |
1443398400000 | 320.94 |
1443484800000 | 322.05 |
1443571200000 | 328.41 |
1443657600000 | 326.46 |
1443744000000 | 327.01 |
1444003200000 | 334.72 |
1444089600000 | 332.9 |
1444176000000 | 335.75 |
1444262400000 | 337.44 |
1444348800000 | 334.86 |
1444608000000 | 335.84 |
1444694400000 | 334.53 |
1444780800000 | 331.34 |
1444867200000 | 336.55 |
1444953600000 | 338 |
1445212800000 | 340.3 |
1445299200000 | 340.95 |
1445385600000 | 339.16 |
1445472000000 | 348.62 |
1445558400000 | 349 |
1445817600000 | 347.64 |
1445904000000 | 345.49 |
1445990400000 | 345.41 |
1446076800000 | 346.9 |
1446163200000 | 343.44 |
1446422400000 | 345.49 |
1446508800000 | 348.3 |
1446595200000 | 350.58 |
1446681600000 | 349.73 |
1446768000000 | 344.82 |
1447027200000 | 343.27 |
1447113600000 | 347.07 |
1447200000000 | 346.82 |
1447286400000 | 342.07 |
1447372800000 | 339.86 |
1447632000000 | 346.07 |
1447718400000 | 346.25 |
1447804800000 | 349.37 |
1447891200000 | 349.68 |
1447977600000 | 353.02 |
1448236800000 | 352.27 |
1448323200000 | 351.31 |
1448409600000 | 352.07 |
1448496000000 | 352.13 |
1448582400000 | 353.66 |
1448841600000 | 355.58 |
1448928000000 | 356.34 |
1449014400000 | 351.78 |
1449100800000 | 338.81 |
1449187200000 | 342.26 |
1449446400000 | 340.89 |
1449532800000 | 337.52 |
1449619200000 | 334.62 |
1449705600000 | 331.98 |
1449792000000 | 326.86 |
1450051200000 | 326.21 |
1450137600000 | 332.87 |
1450224000000 | 338.22 |
1450310400000 | 338.25 |
1450396800000 | 334.62 |
1450656000000 | 333.09 |
1450742400000 | 334.69 |
1450828800000 | 342.93 |
1450915200000 | 340.35 |
1451260800000 | 339.62 |
1451347200000 | 344.31 |
1451433600000 | 341.74 |
1451520000000 | 339.8 |
1451865600000 | 340.04 |
1451952000000 | 344.47 |
1452038400000 | 339.52 |
1452124800000 | 331.04 |
1452211200000 | 326.71 |
1452470400000 | 328.3 |
1452556800000 | 328.55 |
1452643200000 | 323.63 |
1452729600000 | 326.79 |
1452816000000 | 317.45 |
1453075200000 | 318.56 |
1453161600000 | 319.12 |
1453248000000 | 312.21 |
1453334400000 | 319.84 |
1453420800000 | 330.2 |
1453680000000 | 322.98 |
1453766400000 | 328.83 |
1453852800000 | 327.03 |
1453939200000 | 329.71 |
1454025600000 | 340.44 |
1454284800000 | 338.57 |
1454371200000 | 334.53 |
1454457600000 | 336.9 |
1454544000000 | 337.23 |
1454630400000 | 336.43 |
1454889600000 | 331.26 |
1454976000000 | 322.35 |
1455062400000 | 323.01 |
1455148800000 | 314.58 |
1455235200000 | 323.12 |
1455494400000 | 326.61 |
1455580800000 | 330.75 |
1455667200000 | 336.57 |
1455753600000 | 340.59 |
1455840000000 | 337.48 |
1456099200000 | 344.15 |
1456185600000 | 340.7 |
1456272000000 | 340.65 |
1456358400000 | 344.99 |
1456444800000 | 346.75 |
1456704000000 | 348.81 |
1456790400000 | 355.1 |
1456876800000 | 357.35 |
1456963200000 | 356.55 |
1457049600000 | 356.12 |
1457308800000 | 360.79 |
1457395200000 | 357 |
1457481600000 | 361.62 |
1457568000000 | 356.7 |
1457654400000 | 361.19 |
1457913600000 | 362.74 |
1458000000000 | 361.95 |
1458086400000 | 365.5 |
1458172800000 | 366.99 |
1458259200000 | 366.34 |
1458518400000 | 367.24 |
1458604800000 | 367.14 |
1458691200000 | 371.33 |
1458777600000 | 371.81 |
1459209600000 | 377.01 |
1459296000000 | 372.36 |
1459382400000 | 372.19 |
1459468800000 | 374.71 |
1459728000000 | 372.65 |
1459814400000 | 367.39 |
1459900800000 | 366.85 |
1459987200000 | 365.28 |
1460073600000 | 366.51 |
1460332800000 | 364.03 |
1460419200000 | 368.42 |
1460505600000 | 371.23 |
1460592000000 | 370.38 |
1460678400000 | 370.53 |
1460937600000 | 371.38 |
1461024000000 | 370.95 |
1461110400000 | 365.76 |
1461196800000 | 360.52 |
1461283200000 | 365.03 |
1461542400000 | 365.39 |
1461628800000 | 364.29 |
1461715200000 | 367.36 |
1461801600000 | 366.55 |
1461888000000 | 362.16 |
1462147200000 | 362.96 |
1462233600000 | 361.87 |
1462320000000 | 365.36 |
1462406400000 | 367.7 |
1462492800000 | 366.35 |
1462752000000 | 369.04 |
1462838400000 | 370.89 |
1462924800000 | 368.89 |
1463011200000 | 372.23 |
1463097600000 | 373.08 |
1463356800000 | 373.87 |
1463443200000 | 368.73 |
1463529600000 | 364.71 |
1463616000000 | 368.12 |
1463702400000 | 369.85 |
1463961600000 | 368.13 |
1464048000000 | 373.25 |
1464134400000 | 373.88 |
1464220800000 | 375.69 |
1464307200000 | 378.17 |
1464566400000 | 377.92 |
1464652800000 | 379.24 |
1464739200000 | 378.92 |
1464825600000 | 379.67 |
1464912000000 | 378.13 |
1465171200000 | 376.82 |
1465257600000 | 377.91 |
1465344000000 | 378.95 |
1465430400000 | 383.04 |
1465516800000 | 382.62 |
1465776000000 | 381.45 |
1465862400000 | 385.7 |
1465948800000 | 383.57 |
1466035200000 | 388.65 |
1466121600000 | 386.33 |
1466380800000 | 384 |
1466467200000 | 387.05 |
1466553600000 | 386.04 |
1466640000000 | 385.7799 |
1466726400000 | 392.25 |
1466985600000 | 397.75 |
1467072000000 | 398.2799 |
1467158400000 | 399.33 |
1467244800000 | 404.6 |
1467331200000 | 404.23 |
1467590400000 | 404.66 |
1467676800000 | 407.45 |
1467763200000 | 409.23 |
1467849600000 | 404.41 |
1467936000000 | 407.93 |
1468195200000 | 408.32 |
1468281600000 | 405.57 |
1468368000000 | 406.26 |
1468454400000 | 404.57 |
1468540800000 | 405.65 |
1468800000000 | 406.27 |
1468886400000 | 408.33 |
1468972800000 | 407.85 |
1469059200000 | 409.13 |
1469145600000 | 413.45 |
1469404800000 | 413.08 |
1469491200000 | 410.23 |
1469577600000 | 406.43 |
1469664000000 | 405.07 |
1469750400000 | 404.1 |
1470009600000 | 404.94 |
1470096000000 | 399.25 |
1470182400000 | 398.5899 |
1470268800000 | 400.02 |
1470355200000 | 400.07 |
1470614400000 | 400.39 |
1470700800000 | 399.8399 |
1470787200000 | 397.88 |
1470873600000 | 397.25 |
1470960000000 | 398.44 |
1471219200000 | 394.31 |
1471305600000 | 388.07 |
1471392000000 | 390.54 |
1471478400000 | 391.32 |
1471564800000 | 388.27 |
1471824000000 | 389.16 |
1471910400000 | 388.63 |
1471996800000 | 389.99 |
1472083200000 | 389.15 |
1472169600000 | 384 |
1472428800000 | 390.02 |
1472515200000 | 388.2799 |
1472601600000 | 389.01 |
1472688000000 | 387.11 |
1472774400000 | 392.27 |
1473033600000 | 393.37 |
1473120000000 | 392.55 |
1473206400000 | 392.36 |
1473292800000 | 390.22 |
1473379200000 | 379.68 |
1473638400000 | 384.0299 |
1473724800000 | 377.37 |
1473811200000 | 378.27 |
1473897600000 | 381.73 |
1473984000000 | 385.43 |
1474243200000 | 387.95 |
1474329600000 | 388.49 |
1474416000000 | 395.08 |
1474502400000 | 395.5299 |
1474588800000 | 395.61 |
1474848000000 | 393.22 |
1474934400000 | 392.21 |
1475020800000 | 393.07 |
1475107200000 | 388.36 |
1475193600000 | 386.12 |
1475452800000 | 382.18 |
1475539200000 | 377.87 |
1475625600000 | 374.19 |
1475712000000 | 375.15 |
1475798400000 | 373.7 |
1476057600000 | 376.69 |
1476144000000 | 376.48 |
1476230400000 | 381.16 |
1476316800000 | 383.55 |
1476403200000 | 383.64 |
1476662400000 | 385.04 |
1476748800000 | 388.32 |
1476835200000 | 388.8399 |
1476921600000 | 389.3399 |
1477008000000 | 391.18 |
1477267200000 | 392.37 |
1477353600000 | 393.88 |
1477440000000 | 392.19 |
1477526400000 | 387.99 |
1477612800000 | 389.22 |
1477872000000 | 393.22 |
1477958400000 | 384.32 |
1478044800000 | 378.76 |
1478131200000 | 379.22 |
1478217600000 | 378.45 |
1478476800000 | 387.5 |
1478563200000 | 390.1 |
1478649600000 | 385.71 |
1478736000000 | 381 |
1478822400000 | 381.26 |
1479081600000 | 386.95 |
1479168000000 | 390.06 |
1479254400000 | 390.86 |
1479340800000 | 389.97 |
1479427200000 | 392.64 |
1479686400000 | 394.18 |
1479772800000 | 397.73 |
1479859200000 | 396.97 |
1479945600000 | 395.87 |
1480032000000 | 398.0899 |
1480291200000 | 403.19 |
1480377600000 | 403.46 |
1480464000000 | 396.5299 |
1480550400000 | 392.94 |
1480636800000 | 393.95 |
1480896000000 | 393.13 |
1480982400000 | 393.39 |
1481068800000 | 397.89 |
1481155200000 | 405.37 |
1481241600000 | 411.64 |
1481500800000 | 411.71 |
1481587200000 | 412.43 |
1481673600000 | 406.05 |
1481760000000 | 414.25 |
1481846400000 | 418.95 |
1482105600000 | 419.86 |
1482192000000 | 422.26 |
1482278400000 | 418.21 |
1482364800000 | 418.51 |
1482451200000 | 418.07 |
1482796800000 | 418.08 |
1482883200000 | 417.63 |
1482969600000 | 418.22 |
1483056000000 | 415.49 |
1483315200000 | 415.49 |
1483401600000 | 421.71 |
1483488000000 | 421.28 |
1483574400000 | 418.12 |
1483660800000 | 419.62 |
1483920000000 | 416.5299 |
1484006400000 | 413.73 |
1484092800000 | 419.88 |
1484179200000 | 413.94 |
1484265600000 | 414.5899 |
1484524800000 | 415.05 |
1484611200000 | 415.1 |
1484697600000 | 414.3 |
1484784000000 | 413.5899 |
1484870400000 | 412.46 |
1485129600000 | 409.3 |
1485216000000 | 410.98 |
1485302400000 | 411.61 |
1485388800000 | 414.81 |
1485475200000 | 412.04 |
1485734400000 | 411.7799 |
1485820800000 | 411.1 |
1485907200000 | 408.41 |
1485993600000 | 410.86 |
1486080000000 | 412.68 |
1486339200000 | 413.73 |
1486425600000 | 416.73 |
1486512000000 | 418.79 |
1486598400000 | 419.11 |
1486684800000 | 423.11 |
1486944000000 | 424.98 |
1487030400000 | 424.39 |
1487116800000 | 423.88 |
1487203200000 | 423.53 |
1487289600000 | 425.67 |
1487548800000 | 426.12 |
1487635200000 | 432.3 |
1487721600000 | 432.58 |
1487808000000 | 434.42 |
1487894400000 | 437.6 |
1488153600000 | 434.9 |
1488240000000 | 433.81 |
1488326400000 | 434.79 |
1488412800000 | 436.72 |
1488499200000 | 433.84 |
1488758400000 | 432.3 |
1488844800000 | 433.1 |
1488931200000 | 428.83 |
1489017600000 | 426.58 |
1489104000000 | 425.88 |
1489363200000 | 426.32 |
1489449600000 | 426.46 |
1489536000000 | 433 |
1489622400000 | 427.66 |
1489708800000 | 429.03 |
1489968000000 | 426.76 |
1490054400000 | 426.73 |
1490140800000 | 428.53 |
1490227200000 | 430.31 |
1490313600000 | 429.4 |
1490572800000 | 425.72 |
1490659200000 | 427.48 |
1490745600000 | 431.82 |
1490832000000 | 432.21 |
1490918400000 | 433.57 |
1491177600000 | 435.04 |
1491264000000 | 435.53 |
1491350400000 | 436.33 |
1491436800000 | 437.07 |
1491523200000 | 438.79 |
1491782400000 | 440.91 |
1491868800000 | 440.51 |
1491955200000 | 443.14 |
1492041600000 | 441.53 |
1492473600000 | 441.54 |
1492560000000 | 438.42 |
1492646400000 | 435.08 |
1492732800000 | 438.22 |
1492992000000 | 432.07 |
1493078400000 | 429.42 |
1493164800000 | 430.54 |
1493251200000 | 429.06 |
1493337600000 | 426.38 |
1493596800000 | 424.43 |
1493683200000 | 424.84 |
1493769600000 | 422.17 |
1493856000000 | 420.23 |
1493942400000 | 422.14 |
1494201600000 | 423.96 |
1494288000000 | 422.23 |
1494374400000 | 424.52 |
1494460800000 | 423.21 |
1494547200000 | 421.51 |
1494806400000 | 421.22 |
1494892800000 | 414.83 |
1494979200000 | 412.3399 |
1495065600000 | 414.81 |
1495152000000 | 414.68 |
1495411200000 | 415.16 |
1495497600000 | 417.1 |
1495584000000 | 420.96 |
1495670400000 | 421.61 |
1495756800000 | 421.98 |
1496016000000 | 422.46 |
1496102400000 | 422.53 |
1496188800000 | 420.94 |
1496275200000 | 424.19 |
1496361600000 | 423.68 |
1496620800000 | 423.61 |
1496707200000 | 422.75 |
1496793600000 | 423.02 |
1496880000000 | 423.07 |
1496966400000 | 425.88 |
1497225600000 | 425.29 |
1497312000000 | 428.07 |
1497398400000 | 426.71 |
1497484800000 | 432.18 |
1497571200000 | 432.09 |
1497830400000 | 434.11 |
1497916800000 | 433.74 |
1498003200000 | 430.92 |
1498089600000 | 430.2 |
1498176000000 | 428.62 |
1498435200000 | 430.9 |
1498521600000 | 424.63 |
1498608000000 | 423.02 |
1498694400000 | 416.83 |
1498780800000 | 417.06 |
1499040000000 | 418.8399 |
1499126400000 | 419.98 |
1499212800000 | 418.99 |
1499299200000 | 414.58 |
1499385600000 | 415.54 |
1499644800000 | 414.06 |
1499731200000 | 411.99 |
1499817600000 | 415.61 |
1499904000000 | 415.56 |
1499990400000 | 417.61 |
1500249600000 | 417.62 |
1500336000000 | 413.41 |
1500422400000 | 418.52 |
1500508800000 | 416.3399 |
1500595200000 | 417.06 |
1500854400000 | 415.58 |
1500940800000 | 413.12 |
1501027200000 | 415.65 |
1501113600000 | 416.25 |
1501200000000 | 412.97 |
1501459200000 | 412 |
1501545600000 | 414.13 |
1501632000000 | 411.95 |
1501718400000 | 411.3399 |
1501804800000 | 414.29 |
1502064000000 | 413.02 |
1502150400000 | 415.56 |
1502236800000 | 414.17 |
1502323200000 | 412.48 |
1502409600000 | 409.0899 |
1502668800000 | 412.69 |
1502755200000 | 414.7799 |
1502841600000 | 416.63 |
1502928000000 | 413.5899 |
1503014400000 | 413.31 |
1503273600000 | 412.71 |
1503360000000 | 415.89 |
1503446400000 | 415.65 |
1503532800000 | 416.0299 |
1503619200000 | 414.44 |
1503878400000 | 411.42 |
1503964800000 | 408.62 |
1504051200000 | 411.87 |
1504137600000 | 414.25 |
1504224000000 | 416.05 |
1504483200000 | 414.52 |
1504569600000 | 414.51 |
1504656000000 | 414.35 |
1504742400000 | 414.41 |
1504828800000 | 415.48 |
1505088000000 | 419.0899 |
1505174400000 | 417.16 |
1505260800000 | 416.19 |
1505347200000 | 419.99 |
1505433600000 | 417.74 |
1505692800000 | 417.02 |
1505779200000 | 415.48 |
1505865600000 | 413.93 |
1505952000000 | 415.32 |
1506038400000 | 412.2 |
1506297600000 | 417.73 |
1506384000000 | 419.81 |
1506470400000 | 419.5 |
1506556800000 | 418.56 |
1506643200000 | 417.07 |
1506902400000 | 420.55 |
1506988800000 | 419.27 |
1507075200000 | 421.6 |
1507161600000 | 423.47 |
1507248000000 | 421.42 |
1507507200000 | 421.61 |
1507593600000 | 421.08 |
1507680000000 | 421.37 |
1507766400000 | 423.14 |
1507852800000 | 424.01 |
1508112000000 | 424.69 |
1508198400000 | 427.1 |
1508284800000 | 425.95 |
1508371200000 | 424.17 |
1508457600000 | 425.48 |
1508716800000 | 425.68 |
1508803200000 | 423.72 |
1508889600000 | 419.91 |
1508976000000 | 421.6 |
1509062400000 | 428.23 |
1509321600000 | 427.43 |
1509408000000 | 426.12 |
1509494400000 | 426.72 |
1509580800000 | 426.14 |
1509667200000 | 430.11 |
1509926400000 | 431.52 |
1510012800000 | 435.06 |
1510099200000 | 436.37 |
1510185600000 | 434.83 |
1510272000000 | 432.86 |
1510531200000 | 435.51 |
1510617600000 | 432.95 |
1510704000000 | 427.66 |
1510790400000 | 430.09 |
1510876800000 | 428.16 |
1511136000000 | 430.17 |
1511222400000 | 433.33 |
1511308800000 | 430.98 |
1511395200000 | 429.18 |
1511481600000 | 426.74 |
1511740800000 | 426.56 |
1511827200000 | 427.47 |
1511913600000 | 427.69 |
1512000000000 | 426.24 |
1512086400000 | 429.59 |
1512345600000 | 428.4 |
1512432000000 | 427.39 |
1512518400000 | 428.96 |
1512604800000 | 428.96 |
1512691200000 | 431.49 |
1512950400000 | 431.52 |
1513036800000 | 432.73 |
1513123200000 | 431.93 |
1513209600000 | 429.88 |
1513296000000 | 431.92 |
1513555200000 | 429.13 |
1513641600000 | 422.5 |
1513728000000 | 417.26 |
1513814400000 | 418.31 |
1513900800000 | 419.88 |
1514332800000 | 419.83 |
1514419200000 | 420.15 |
1514505600000 | 418.42 |
1514851200000 | 415.27 |
1514937600000 | 414.08 |
1515024000000 | 408.91 |
1515110400000 | 410.58 |
1515369600000 | 414 |
1515456000000 | 411.83 |
1515542400000 | 406.14 |
1515628800000 | 402.71 |
1515715200000 | 398.0299 |
1515974400000 | 394.86 |
1516060800000 | 395.8399 |
1516147200000 | 397.23 |
1516233600000 | 394.7799 |
1516320000000 | 396.62 |
1516579200000 | 398.01 |
1516665600000 | 399.22 |
1516752000000 | 395.06 |
1516838400000 | 393.32 |
1516924800000 | 395.2 |
1517184000000 | 392.24 |
1517270400000 | 389.82 |
1517356800000 | 391.69 |
1517443200000 | 385.2799 |
1517529600000 | 381.54 |
1517788800000 | 373.3 |
1517875200000 | 374.16 |
1517961600000 | 374.49 |
1518048000000 | 368.1 |
1518134400000 | 373.36 |
1518393600000 | 374.71 |
1518480000000 | 373.48 |
1518566400000 | 369.91 |
1518652800000 | 374.18 |
1518739200000 | 377.26 |
1518998400000 | 378.57 |
1519084800000 | 375.43 |
1519171200000 | 372.21 |
1519257600000 | 373.24 |
1519344000000 | 380.85 |
1519603200000 | 381.63 |
1519689600000 | 376.72 |
1519776000000 | 374.7799 |
1519862400000 | 374.9 |
1519948800000 | 371.05 |
1520208000000 | 374.98 |
1520294400000 | 371.8399 |
1520380800000 | 370.22 |
1520467200000 | 375.11 |
1520553600000 | 377.21 |
1520812800000 | 378.79 |
1520899200000 | 375.71 |
1520985600000 | 376.83 |
1521072000000 | 376.87 |
1521158400000 | 379.4 |
1521417600000 | 374.9 |
1521504000000 | 376.39 |
1521590400000 | 375.96 |
1521676800000 | 372.7 |
1521763200000 | 367.5 |
1522022400000 | 367.8 |
1522108800000 | 372.3 |
1522195200000 | 375.92 |
1522281600000 | 379.68 |
1522713600000 | 378.66 |
1522800000000 | 380.14 |
1522886400000 | 384.98 |
1522972800000 | 380.93 |
1523232000000 | 380.55 |
1523318400000 | 378.5899 |
1523404800000 | 377.74 |
1523491200000 | 376.66 |
1523577600000 | 378.0899 |
1523836800000 | 381.16 |
1523923200000 | 384.65 |
1524009600000 | 383.2799 |
1524096000000 | 381 |
1524182400000 | 381.36 |
1524441600000 | 383.44 |
1524528000000 | 384.41 |
1524614400000 | 385.42 |
1524700800000 | 391.2 |
1524787200000 | 394.79 |
1525046400000 | 394.5899 |
1525132800000 | 397.29 |
1525219200000 | 397.04 |
1525305600000 | 397.11 |
1525392000000 | 401.02 |
1525651200000 | 401.41 |
1525737600000 | 397.73 |
1525824000000 | 399.12 |
1525910400000 | 401.68 |
1525996800000 | 400.23 |
1526256000000 | 398.82 |
1526342400000 | 398.48 |
1526428800000 | 400.64 |
1526515200000 | 398.7799 |
1526601600000 | 399.06 |
1526860800000 | 401.35 |
1526947200000 | 401.97 |
1527033600000 | 406.48 |
1527120000000 | 406.02 |
1527206400000 | 408.97 |
1527465600000 | 409.64 |
1527552000000 | 411.52 |
1527638400000 | 414.54 |
1527724800000 | 410.66 |
1527811200000 | 408.9 |
1528070400000 | 407.87 |
1528156800000 | 407 |
1528243200000 | 400.95 |
1528329600000 | 400.81 |
1528416000000 | 403.91 |
1528675200000 | 401.66 |
1528761600000 | 405.29 |
1528848000000 | 403.2799 |
1528934400000 | 410.46 |
1529020800000 | 411.7 |
1529280000000 | 412.12 |
1529366400000 | 415.91 |
1529452800000 | 416.6 |
1529539200000 | 416.24 |
1529625600000 | 417.76 |
1529884800000 | 418.69 |
1529971200000 | 419.88 |
1530057600000 | 423.38 |
1530144000000 | 425.16 |
1530230400000 | 422.61 |
1530489600000 | 425.52 |
1530576000000 | 425.88 |
1530662400000 | 426.19 |
1530748800000 | 427.38 |
1530835200000 | 428.15 |
1531094400000 | 420.68 |
1531180800000 | 424.75 |
1531267200000 | 426.35 |
1531353600000 | 428.45 |
1531440000000 | 429.02 |
1531699200000 | 426.73 |
1531785600000 | 426.28 |
1531872000000 | 425.17 |
1531958400000 | 429.61 |
1532044800000 | 424.52 |
1532304000000 | 422.96 |
1532390400000 | 423.61 |
1532476800000 | 426.76 |
1532563200000 | 430.63 |
1532649600000 | 429.02 |
1532908800000 | 427.2 |
1532995200000 | 431.87 |
1533081600000 | 430.71 |
1533168000000 | 433.52 |
1533254400000 | 437.85 |
1533513600000 | 438.86 |
1533600000000 | 435.74 |
1533686400000 | 434.17 |
1533772800000 | 437.03 |
1533859200000 | 439.61 |
1534118400000 | 440.64 |
1534204800000 | 444.73 |
1534291200000 | 449.18 |
1534377600000 | 450.5 |
1534464000000 | 453.01 |
1534723200000 | 451.59 |
1534809600000 | 446.12 |
1534896000000 | 440.15 |
1534982400000 | 440.98 |
1535068800000 | 440.2 |
1535328000000 | 437.55 |
1535414400000 | 436.5 |
1535500800000 | 437.79 |
1535587200000 | 438.69 |
1535673600000 | 437.88 |
1535932800000 | 437.96 |
1536019200000 | 439.19 |
1536105600000 | 440.8 |
1536192000000 | 441.83 |
1536278400000 | 439.49 |
1536537600000 | 440.58 |
1536624000000 | 440.67 |
1536710400000 | 439.39 |
1536796800000 | 439.97 |
1536883200000 | 438.84 |
1537142400000 | 439.77 |
1537228800000 | 438.41 |
1537315200000 | 433.62 |
1537401600000 | 432.67 |
1537488000000 | 433.29 |
1537747200000 | 426.97 |
1537833600000 | 425.04 |
1537920000000 | 423.12 |
1538006400000 | 427.04 |
1538092800000 | 434.11 |
1538352000000 | 434.16 |
1538438400000 | 437.26 |
1538524800000 | 434.09 |
1538611200000 | 434.55 |
1538697600000 | 437.14 |
1538956800000 | 442.41 |
1539043200000 | 443.04 |
1539129600000 | 435.79 |
1539216000000 | 425.09 |
1539302400000 | 425.82 |
1539561600000 | 426.58 |
1539648000000 | 432.61 |
1539734400000 | 434.31 |
1539820800000 | 435.64 |
1539907200000 | 440.6 |
1540166400000 | 437.81 |
1540252800000 | 438.41 |
1540339200000 | 446.09 |
1540425600000 | 444.87 |
1540512000000 | 437.85 |
1540771200000 | 441.5 |
1540857600000 | 446.06 |
1540944000000 | 442.92 |
1541030400000 | 441.67 |
1541116800000 | 439.04 |
1541376000000 | 444.23 |
1541462400000 | 447.21 |
1541548800000 | 448.74 |
1541635200000 | 452.17 |
1541721600000 | 456.95 |
1541980800000 | 461.67 |
1542067200000 | 461.24 |
1542153600000 | 459.75 |
1542240000000 | 458.12 |
1542326400000 | 459.36 |
1542585600000 | 457.79 |
1542672000000 | 456.2 |
1542758400000 | 453.7 |
1542844800000 | 453.8 |
1542931200000 | 455.57 |
1543190400000 | 457.1 |
1543276800000 | 461.33 |
1543363200000 | 462.98 |
1543449600000 | 459.61 |
1543536000000 | 466.53 |
1543795200000 | 467.47 |
1543881600000 | 465.41 |
1543968000000 | 465.21 |
1544054400000 | 467.03 |
1544140800000 | 465.8 |
1544400000000 | 464.84 |
1544486400000 | 468.08 |
1544572800000 | 462.71 |
1544659200000 | 466.86 |
1544745600000 | 467.47 |
1545004800000 | 452.73 |
1545091200000 | 451.28 |
1545177600000 | 446.91 |
1545264000000 | 444.64 |
1545350400000 | 440.65 |
1545609600000 | 424.85 |
1545868800000 | 438.01 |
1545955200000 | 437.84 |
1546214400000 | 438.72 |
1546387200000 | 436.55 |
1546473600000 | 437.21 |
1546560000000 | 441.93 |
1546819200000 | 442.08 |
1546905600000 | 448.8 |
1546992000000 | 445.66 |
1547078400000 | 450.14 |
1547164800000 | 452.14 |
1547424000000 | 450.48 |
1547510400000 | 456.55 |
1547596800000 | 459.18 |
1547683200000 | 461.54 |
1547769600000 | 464.33 |
1548028800000 | 463.81 |
1548115200000 | 463.26 |
1548201600000 | 463.67 |
1548288000000 | 465.26 |
1548374400000 | 465.01 |
1548633600000 | 465.36 |
1548720000000 | 468.45 |
1548806400000 | 470.81 |
1548892800000 | 474.2 |
1548979200000 | 472.55 |
1549238400000 | 476 |
1549324800000 | 478.43 |
1549411200000 | 478.48 |
1549497600000 | 480.71 |
1549584000000 | 482.31 |
1549843200000 | 484.11 |
1549929600000 | 482.54 |
1550016000000 | 483.72 |
1550102400000 | 483.02 |
1550188800000 | 485.74 |
1550448000000 | 484.19 |
1550534400000 | 484.17 |
1550620800000 | 483.54 |
1550707200000 | 485.04 |
1550793600000 | 487.62 |
1551052800000 | 485.14 |
1551139200000 | 484.87 |
1551225600000 | 484.24 |
1551312000000 | 485.4 |
1551398400000 | 484.22 |
1551657600000 | 486.58 |
1551744000000 | 488.04 |
1551830400000 | 487.02 |
1551916800000 | 490.87 |
1552003200000 | 491.19 |
1552262400000 | 497.11 |
1552348800000 | 497.68 |
1552435200000 | 497.61 |
1552521600000 | 498.12 |
1552608000000 | 497.19 |
1552867200000 | 496.01 |
1552953600000 | 493.6 |
1553040000000 | 493.46 |
1553126400000 | 499.25 |
1553212800000 | 502.98 |
1553472000000 | 501.4 |
1553558400000 | 506.63 |
1553644800000 | 506.49 |
1553731200000 | 507.79 |
1553817600000 | 508.83 |
1554076800000 | 508.64 |
1554163200000 | 511.03 |
1554249600000 | 509.03 |
1554336000000 | 508.49 |
1554422400000 | 511.28 |
1554681600000 | 508.36 |
1554768000000 | 506.72 |
1554854400000 | 509.3 |
1554940800000 | 508.77 |
1555027200000 | 508.58 |
1555286400000 | 509.14 |
1555372800000 | 504.16 |
1555459200000 | 502.79 |
1555545600000 | 506.47 |
1555977600000 | 506.89 |
1556064000000 | 507.77 |
1556150400000 | 508.69 |
1556236800000 | 510.87 |
1556496000000 | 508.25 |
1556582400000 | 511.4 |
1556668800000 | 508.13 |
1556755200000 | 509.33 |
1556841600000 | 511.52 |
1557100800000 | 509.65 |
1557187200000 | 505.8 |
1557273600000 | 504.22 |
1557360000000 | 502.54 |
1557446400000 | 507.85 |
1557705600000 | 508.54 |
1557792000000 | 509.86 |
1557878400000 | 511.2 |
1557964800000 | 515.2 |
1558051200000 | 516.44 |
1558310400000 | 514.42 |
1558396800000 | 515.92 |
1558483200000 | 518.83 |
1558569600000 | 519.89 |
1558656000000 | 517.47 |
1558915200000 | 518.63 |
1559001600000 | 513.76 |
1559088000000 | 509.18 |
1559174400000 | 509.84 |
1559260800000 | 510.25 |
1559520000000 | 512.65 |
1559606400000 | 511.6 |
1559692800000 | 517.78 |
1559779200000 | 518.75 |
1559865600000 | 517.16 |
1560124800000 | 516.04 |
1560211200000 | 515.8 |
1560297600000 | 518.14 |
1560384000000 | 520.01 |
1560470400000 | 524.2 |
1560729600000 | 524.19 |
1560816000000 | 525.85 |
1560902400000 | 527.94 |
1560988800000 | 527.49 |
1561075200000 | 524.94 |
1561334400000 | 521.11 |
1561420800000 | 517.77 |
1561507200000 | 510.28 |
1561593600000 | 513.08 |
1561680000000 | 514.8099 |
1561939200000 | 516.42 |
1562025600000 | 523.46 |
1562112000000 | 530.2 |
1562198400000 | 530.26 |
1562284800000 | 531.2 |
1562544000000 | 531.55 |
1562630400000 | 533.07 |
1562716800000 | 532.97 |
1562803200000 | 530.49 |
1562889600000 | 529.52 |
1563148800000 | 530.42 |
1563235200000 | 530.51 |
1563321600000 | 529.47 |
1563408000000 | 530.7 |
1563494400000 | 524.23 |
1563753600000 | 523.3099 |
1563840000000 | 529.14 |
1563926400000 | 529.29 |
1564012800000 | 526.85 |
1564099200000 | 529.76 |
1564358400000 | 531.28 |
1564444800000 | 529.7 |
1564531200000 | 528.22 |
1564617600000 | 534.6 |
1564704000000 | 533.09 |
1564963200000 | 522.59 |
1565049600000 | 525.46 |
1565136000000 | 527.07 |
1565222400000 | 532.99 |
1565308800000 | 532.6799 |
1565568000000 | 530.73 |
1565654400000 | 534.08 |
1565740800000 | 528.08 |
1565827200000 | 534.63 |
1565913600000 | 538.9299 |
1566172800000 | 544.34 |
1566259200000 | 540.09 |
1566345600000 | 542.11 |
1566432000000 | 542.98 |
1566518400000 | 534.58 |
1566777600000 | 537.69 |
1566864000000 | 537.1 |
1566950400000 | 540.2 |
1567036800000 | 544.47 |
1567123200000 | 549.04 |
1567382400000 | 551 |
1567468800000 | 555.79 |
1567555200000 | 555.78 |
1567641600000 | 553.32 |
1567728000000 | 554.6 |
1567987200000 | 553.07 |
1568073600000 | 553.19 |
1568160000000 | 558.55 |
1568246400000 | 557.16 |
1568332800000 | 550.76 |
1568592000000 | 556.07 |
1568678400000 | 558.48 |
1568764800000 | 558.26 |
1568851200000 | 559.5 |
1568937600000 | 563.49 |
1569196800000 | 564.29 |
1569283200000 | 565.95 |
1569369600000 | 567.79 |
1569456000000 | 571.4299 |
1569542400000 | 569.6 |
1569801600000 | 572.02 |
1569888000000 | 568.13 |
1569974400000 | 561.37 |
1570060800000 | 561.96 |
1570147200000 | 567.25 |
1570406400000 | 565.15 |
1570492800000 | 562.92 |
1570579200000 | 563.45 |
1570665600000 | 563.04 |
1570752000000 | 562.51 |
1571011200000 | 561.53 |
1571097600000 | 560.46 |
1571184000000 | 560.59 |
1571270400000 | 558.6799 |
1571356800000 | 560.66 |
1571616000000 | 563.59 |
1571702400000 | 563.1799 |
1571788800000 | 562.36 |
1571875200000 | 562.74 |
1571961600000 | 559.51 |
1572220800000 | 557.46 |
1572307200000 | 557.33 |
1572393600000 | 559.07 |
1572480000000 | 558.51 |
1572566400000 | 556.9299 |
1572825600000 | 554.39 |
1572912000000 | 553.11 |
1572998400000 | 555.27 |
1573084800000 | 553.61 |
1573171200000 | 553.66 |
1573430400000 | 551.59 |
1573516800000 | 552.3 |
1573603200000 | 556.84 |
1573689600000 | 558.2 |
1573776000000 | 558.07 |
1574035200000 | 557.5599 |
1574121600000 | 556.6 |
1574208000000 | 556.53 |
1574294400000 | 552.57 |
1574380800000 | 554.04 |
1574640000000 | 554.44 |
1574726400000 | 557.32 |
1574812800000 | 559.71 |
1574899200000 | 559.51 |
1574985600000 | 556.99 |
1575244800000 | 549.7 |
1575331200000 | 550.05 |
1575417600000 | 553.05 |
1575504000000 | 553.67 |
1575590400000 | 556.59 |
1575849600000 | 554.88 |
1575936000000 | 551.84 |
1576022400000 | 550.6 |
1576108800000 | 545.99 |
1576195200000 | 547.44 |
1576454400000 | 552.13 |
1576540800000 | 550 |
1576627200000 | 553.15 |
1576713600000 | 555.35 |
1576800000000 | 559.84 |
1577059200000 | 556.62 |
1577145600000 | 557.33 |
1577404800000 | 556.83 |
1577664000000 | 554.5599 |
1577750400000 | 557.36 |
1577923200000 | 552.92 |
1578009600000 | 556.53 |
1578268800000 | 556.14 |
1578355200000 | 556.5599 |
1578441600000 | 558.58 |
1578528000000 | 560.03 |
1578614400000 | 561.92 |
1578873600000 | 563.9 |
1578960000000 | 564.25 |
1579046400000 | 567.51 |
1579132800000 | 572.12 |
1579219200000 | 577.85 |
1579478400000 | 578.71 |
1579564800000 | 582.14 |
1579651200000 | 582.85 |
1579737600000 | 588.3099 |
1579824000000 | 589.69 |
1580083200000 | 588.49 |
1580169600000 | 590.51 |
1580256000000 | 589.62 |
1580342400000 | 589.0599 |
1580428800000 | 583.17 |
1580688000000 | 584.87 |
1580774400000 | 585.82 |
1580860800000 | 589.84 |
1580947200000 | 592.53 |
1581033600000 | 593.3099 |
1581292800000 | 598.75 |
1581379200000 | 600.47 |
1581465600000 | 602.54 |
1581552000000 | 609.03 |
1581638400000 | 613.32 |
1581897600000 | 614.39 |
1581984000000 | 616.9 |
1582070400000 | 614.07 |
1582156800000 | 616.12 |
1582243200000 | 613.52 |
1582502400000 | 606.32 |
1582588800000 | 592.63 |
1582675200000 | 587.6 |
1582761600000 | 556.21 |
1582848000000 | 538.38 |
1583107200000 | 555.23 |
1583193600000 | 549.58 |
1583280000000 | 573.1799 |
1583366400000 | 562.09 |
1583452800000 | 549.64 |
1583712000000 | 505.91 |
1583798400000 | 521.27 |
1583884800000 | 498.53 |
1583971200000 | 450.45 |
1584057600000 | 486.22 |
1584316800000 | 423.04 |
1584403200000 | 459.11 |
1584489600000 | 427.15 |
1584576000000 | 427.61 |
1584662400000 | 408.7 |
1584921600000 | 381.2799 |
1585008000000 | 413.2799 |
1585094400000 | 429.52 |
1585180800000 | 449.13 |
1585267200000 | 440.26 |
1585526400000 | 455.83 |
1585612800000 | 454.97 |
1585699200000 | 435.62 |
1585785600000 | 447.58 |
1585872000000 | 443.48 |
1586131200000 | 471.07 |
1586217600000 | 468.17 |
1586304000000 | 484.09 |
1586390400000 | 494.48 |
1586822400000 | 494.69 |
1586908800000 | 480.43 |
1586995200000 | 480.74 |
1587081600000 | 494.04 |
1587340800000 | 483.58 |
1587427200000 | 470.96 |
1587513600000 | 482.61 |
1587600000000 | 480.68 |
1587686400000 | 485.27 |
1587945600000 | 492.83 |
1588032000000 | 497.93 |
1588118400000 | 502.76 |
1588204800000 | 485.95 |
1588291200000 | 470.6 |
1588550400000 | 475.42 |
1588636800000 | 480.83 |
1588723200000 | 473.23 |
1588809600000 | 476.57 |
1588896000000 | 482.89 |
1589155200000 | 483.84 |
1589241600000 | 474.08 |
1589328000000 | 465.77 |
1589414400000 | 469.36 |
1589500800000 | 468.76 |
1589760000000 | 480.04 |
1589846400000 | 473.64 |
1589932800000 | 473.25 |
1590019200000 | 471.41 |
1590105600000 | 474.92 |
1590364800000 | 476.4 |
1590451200000 | 481.63 |
1590537600000 | 488.62 |
1590624000000 | 489.38 |
1590710400000 | 486.28 |
1590969600000 | 490.45 |
1591056000000 | 494.09 |
1591142400000 | 501.2 |
1591228800000 | 492.27 |
1591315200000 | 505.4 |
1591574400000 | 515.24 |
1591660800000 | 502.26 |
1591747200000 | 494.78 |
1591833600000 | 469.18 |
1591920000000 | 479.21 |
1592179200000 | 480.61 |
1592265600000 | 489.16 |
1592352000000 | 486.54 |
1592438400000 | 487.5 |
1592524800000 | 480.92 |
1592784000000 | 476.78 |
1592870400000 | 471.2 |
1592956800000 | 466.9 |
1593043200000 | 471.6 |
1593129600000 | 465.22 |
1593388800000 | 470.92 |
1593475200000 | 476.89 |
1593561600000 | 477.95 |
1593648000000 | 481.52 |
1593734400000 | 481.05 |
1593993600000 | 480.07 |
1594080000000 | 478.47 |
1594166400000 | 475.18 |
1594252800000 | 472.83 |
1594339200000 | 476.54 |
1594598400000 | 474.21 |
1594684800000 | 480.18 |
1594771200000 | 481.53 |
1594857600000 | 482.31 |
1594944000000 | 486.73 |
1595203200000 | 482.62 |
1595289600000 | 482.15 |
1595376000000 | 481.5 |
1595462400000 | 481.98 |
1595548800000 | 477.27 |
1595808000000 | 473.97 |
1595894400000 | 478.18 |
1595980800000 | 480.44 |
1596067200000 | 478.43 |
1596153600000 | 477.17 |
1596412800000 | 482.17 |
1596499200000 | 485.35 |
1596585600000 | 477.57 |
1596672000000 | 478.08 |
1596758400000 | 485.42 |
1597017600000 | 487.79 |
1597104000000 | 482.13 |
1597190400000 | 485.78 |
1597276800000 | 481.93 |
1597363200000 | 483.71 |
1597622400000 | 483.49 |
1597708800000 | 481.6 |
1597795200000 | 481.53 |
1597881600000 | 482.72 |
1597968000000 | 485.55 |
1598227200000 | 487.11 |
1598313600000 | 486.66 |
1598400000000 | 487.5 |
1598486400000 | 489.41 |
1598572800000 | 484.52 |
1598832000000 | 482.81 |
1598918400000 | 478.43 |
1599004800000 | 491.52 |
15990912000 |