Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Europe Demography 50
Index Description
The iSTOXX Europe Demography 50 Index is derived from the STOXX Europe 600 Index; it selects stocks from sectors that will be impacted by demographic changes, which pay high dividends and display low volatility. Constraints on the number of constituents per industry are applied. The index composition is reviewed on a quarterly basis.
Key facts
- Selection from one of Europe's most representative and liquid indices, the STOXX Europe 600 Index
- First-of-its-kind concept that focuses on seven industries that will be impacted by demographic changes
- Rules to prevent certain companies and industries from being overweight
- Rules to limit turnover
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe Demography 50 | N/A | 116.5 | 2.3 | 2.3 | 4.0 | 1.7 | 3.5 | 1.4 | 98.1 |
STOXX Europe 600 | 15,338.5 | 12,280.1 | 20.5 | 7.0 | 446.4 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Telecommunications | 18.7 |
---|---|
Utilities | 17.0 |
Energy | 10.7 |
Construction and Materials | 10.2 |
Banks | 9.1 |
Health Care | 8.2 |
Insurance | 6.2 |
Industrial Goods and Services | 3.9 |
Financial Services | 3.7 |
Real Estate | 3.5 |
Country weighting
France | 30.9 |
---|---|
Italy | 12.5 |
Spain | 11.2 |
Germany | 11.2 |
UK | 10.9 |
Switzerland | 10.5 |
Norway | 3.5 |
Netherlands | 3.5 |
Austria | 2.1 |
Belgium | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Demography 50 | 4.5 | 13.3 | 19.1 | 3.6 | 26.5 | N/A | N/A | 19.4 | 1.2 | 4.9 |
STOXX Europe 600 | 3.9 | 13.0 | 20.7 | 15.2 | 61.5 | N/A | N/A | 21.1 | 4.9 | 10.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Demography 50 | N/A | N/A | 12.7 | 16.0 | 18.6 | N/A | N/A | 1.0 | -0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.8 | 20.5 | N/A | N/A | 1.1 | 0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Demography 50 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 8.1 | 6.7 | 6.4 | 8.2 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Demography 50 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 0.0 | -0.3 | -0.5 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 30, 2024
STRATEGY INDICES
iSTOXX Europe Demography 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Europe Demography 50 | 12.7 | 10.5 | 11.3 | 11.3 | 1.3 | 6.5 | 0.9 | 10.2 |
STOXX Europe 600 | 19.0 | 14.4 | 16.4 | 16.4 | 2.1 | 3.8 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Demography 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.73 |
1080086400000 | 98.75 |
1080172800000 | 98.91 |
1080259200000 | 98.38 |
1080518400000 | 99.54 |
1080604800000 | 99.93 |
1080691200000 | 101.04 |
1080777600000 | 102.43 |
1080864000000 | 101.71 |
1081123200000 | 100.91 |
1081209600000 | 101.36 |
1081296000000 | 102.42 |
1081382400000 | 102.19 |
1081814400000 | 101.14 |
1081900800000 | 100.11 |
1081987200000 | 99.92 |
1082073600000 | 101.46 |
1082332800000 | 101.57 |
1082419200000 | 101.16 |
1082505600000 | 100.17 |
1082592000000 | 100.42 |
1082678400000 | 100.38 |
1082937600000 | 101.15 |
1083024000000 | 101.17 |
1083110400000 | 100.08 |
1083196800000 | 100.52 |
1083283200000 | 100.32 |
1083542400000 | 100.46 |
1083628800000 | 102.02 |
1083715200000 | 102.47 |
1083801600000 | 101.53 |
1083888000000 | 100.22 |
1084147200000 | 97.86 |
1084233600000 | 98.15 |
1084320000000 | 98.48 |
1084406400000 | 98.56 |
1084492800000 | 98.49 |
1084752000000 | 98.71 |
1084838400000 | 98.84 |
1084924800000 | 100.2 |
1085011200000 | 98.79 |
1085097600000 | 99.59 |
1085356800000 | 99.6 |
1085443200000 | 100.71 |
1085529600000 | 101.3 |
1085616000000 | 103.12 |
1085702400000 | 102.53 |
1085961600000 | 102.67 |
1086048000000 | 102.59 |
1086134400000 | 103.34 |
1086220800000 | 103.19 |
1086307200000 | 103.94 |
1086566400000 | 104.85 |
1086652800000 | 104.76 |
1086739200000 | 103.56 |
1086825600000 | 103.87 |
1086912000000 | 103.01 |
1087171200000 | 102.85 |
1087257600000 | 103.46 |
1087344000000 | 103.7 |
1087430400000 | 103.91 |
1087516800000 | 104.59 |
1087776000000 | 104.5 |
1087862400000 | 104.1 |
1087948800000 | 104.07 |
1088035200000 | 104.75 |
1088121600000 | 104.3 |
1088380800000 | 105.24 |
1088467200000 | 104.25 |
1088553600000 | 104.45 |
1088640000000 | 104.07 |
1088726400000 | 105.13 |
1088985600000 | 104.74 |
1089072000000 | 104.73 |
1089158400000 | 105.55 |
1089244800000 | 106.18 |
1089331200000 | 106.31 |
1089590400000 | 106.36 |
1089676800000 | 105.87 |
1089763200000 | 106.09 |
1089849600000 | 105.42 |
1089936000000 | 106.33 |
1090195200000 | 105.88 |
1090281600000 | 105.66 |
1090368000000 | 104.83 |
1090454400000 | 104.17 |
1090540800000 | 103.04 |
1090800000000 | 102.87 |
1090886400000 | 102.62 |
1090972800000 | 102.6 |
1091059200000 | 103.46 |
1091145600000 | 103.46 |
1091404800000 | 103.55 |
1091491200000 | 104.22 |
1091577600000 | 103.76 |
1091664000000 | 103.97 |
1091750400000 | 104.65 |
1092009600000 | 103.77 |
1092096000000 | 104.74 |
1092182400000 | 103.41 |
1092268800000 | 103.82 |
1092355200000 | 104.49 |
1092614400000 | 104.68 |
1092700800000 | 104.61 |
1092787200000 | 104.55 |
1092873600000 | 105.26 |
1092960000000 | 105.01 |
1093219200000 | 104.74 |
1093305600000 | 104.08 |
1093392000000 | 104.24 |
1093478400000 | 104.71 |
1093564800000 | 104.78 |
1093824000000 | 104.91 |
1093910400000 | 105.55 |
1093996800000 | 106.36 |
1094083200000 | 106.6 |
1094169600000 | 106.19 |
1094428800000 | 106.58 |
1094515200000 | 106.46 |
1094601600000 | 106.97 |
1094688000000 | 107.07 |
1094774400000 | 108.29 |
1095033600000 | 108.42 |
1095120000000 | 108.89 |
1095206400000 | 107.73 |
1095292800000 | 107.86 |
1095379200000 | 108.37 |
1095638400000 | 108.04 |
1095724800000 | 109.36 |
1095811200000 | 109 |
1095897600000 | 109.18 |
1095984000000 | 109.23 |
1096243200000 | 109.22 |
1096329600000 | 109.8 |
1096416000000 | 110.61 |
1096502400000 | 111.08 |
1096588800000 | 111.78 |
1096848000000 | 111.13 |
1096934400000 | 111.67 |
1097020800000 | 111.46 |
1097107200000 | 111.22 |
1097193600000 | 112.14 |
1097452800000 | 111.89 |
1097539200000 | 110.94 |
1097625600000 | 111 |
1097712000000 | 111.88 |
1097798400000 | 112.55 |
1098057600000 | 112.54 |
1098144000000 | 113.44 |
1098230400000 | 113.68 |
1098316800000 | 114.06 |
1098403200000 | 114.27 |
1098662400000 | 114.72 |
1098748800000 | 114.95 |
1098835200000 | 116.12 |
1098921600000 | 116.55 |
1099008000000 | 116.2 |
1099267200000 | 117.2 |
1099353600000 | 117.16 |
1099440000000 | 118.54 |
1099526400000 | 119.26 |
1099612800000 | 119.88 |
1099872000000 | 120.2 |
1099958400000 | 119.7 |
1100044800000 | 119.79 |
1100131200000 | 119.97 |
1100217600000 | 120.35 |
1100476800000 | 120.35 |
1100563200000 | 120.32 |
1100649600000 | 121.67 |
1100736000000 | 121.19 |
1100822400000 | 121.46 |
1101081600000 | 121.33 |
1101168000000 | 122.17 |
1101254400000 | 123.08 |
1101340800000 | 124.43 |
1101427200000 | 124.72 |
1101686400000 | 124.88 |
1101772800000 | 124.72 |
1101859200000 | 126.07 |
1101945600000 | 126.43 |
1102032000000 | 127.49 |
1102291200000 | 127.83 |
1102377600000 | 128.32 |
1102464000000 | 127.13 |
1102550400000 | 126.67 |
1102636800000 | 126.91 |
1102896000000 | 128.32 |
1102982400000 | 128.04 |
1103068800000 | 129.91 |
1103155200000 | 129 |
1103241600000 | 128.48 |
1103500800000 | 130.69 |
1103587200000 | 130.2 |
1103673600000 | 130.99 |
1103760000000 | 132.15 |
1103846400000 | 132.45 |
1104105600000 | 133.29 |
1104192000000 | 133.23 |
1104278400000 | 133.44 |
1104364800000 | 133.88 |
1104451200000 | 133.67 |
1104710400000 | 133.07 |
1104796800000 | 131.8 |
1104883200000 | 131.23 |
1104969600000 | 130.19 |
1105056000000 | 129.62 |
1105315200000 | 129.77 |
1105401600000 | 129.73 |
1105488000000 | 130.81 |
1105574400000 | 130.59 |
1105660800000 | 130.06 |
1105920000000 | 130.21 |
1106006400000 | 129.88 |
1106092800000 | 130.52 |
1106179200000 | 129.4 |
1106265600000 | 130.02 |
1106524800000 | 130.18 |
1106611200000 | 130.06 |
1106697600000 | 131.39 |
1106784000000 | 131.21 |
1106870400000 | 130.81 |
1107129600000 | 131.95 |
1107216000000 | 132.36 |
1107302400000 | 133.2 |
1107388800000 | 132.69 |
1107475200000 | 133.28 |
1107734400000 | 132.17 |
1107820800000 | 131.81 |
1107907200000 | 132.04 |
1107993600000 | 133.04 |
1108080000000 | 134.02 |
1108339200000 | 134.96 |
1108425600000 | 135.76 |
1108512000000 | 135.54 |
1108598400000 | 136.57 |
1108684800000 | 136.51 |
1108944000000 | 134.61 |
1109030400000 | 135.26 |
1109116800000 | 134.58 |
1109203200000 | 134.25 |
1109289600000 | 134.99 |
1109548800000 | 136.06 |
1109635200000 | 135.79 |
1109721600000 | 134.06 |
1109808000000 | 133.72 |
1109894400000 | 136.2 |
1110153600000 | 135.97 |
1110240000000 | 136.92 |
1110326400000 | 136.17 |
1110412800000 | 135.48 |
1110499200000 | 135.97 |
1110758400000 | 134.81 |
1110844800000 | 135.26 |
1110931200000 | 135.37 |
1111017600000 | 135.18 |
1111104000000 | 134.25 |
1111363200000 | 133.26 |
1111449600000 | 133.79 |
1111536000000 | 131.57 |
1111622400000 | 132.44 |
1112054400000 | 131.88 |
1112140800000 | 132.05 |
1112227200000 | 132.74 |
1112313600000 | 133.01 |
1112572800000 | 131.21 |
1112659200000 | 132.32 |
1112745600000 | 133.02 |
1112832000000 | 133.95 |
1112918400000 | 133.56 |
1113177600000 | 134.58 |
1113264000000 | 133.55 |
1113350400000 | 134.25 |
1113436800000 | 133.17 |
1113523200000 | 132.94 |
1113782400000 | 131.8 |
1113868800000 | 132.83 |
1113955200000 | 132.86 |
1114041600000 | 133.14 |
1114128000000 | 133.41 |
1114387200000 | 133.15 |
1114473600000 | 132.51 |
1114560000000 | 131.3 |
1114646400000 | 130.77 |
1114732800000 | 131.11 |
1114992000000 | 130.89 |
1115078400000 | 131.57 |
1115164800000 | 132.51 |
1115251200000 | 132.97 |
1115337600000 | 132.38 |
1115596800000 | 131.7 |
1115683200000 | 131.64 |
1115769600000 | 131.32 |
1115856000000 | 130.91 |
1115942400000 | 130.33 |
1116201600000 | 129.65 |
1116288000000 | 129.84 |
1116374400000 | 131.2 |
1116460800000 | 131.55 |
1116547200000 | 130.81 |
1116806400000 | 132.13 |
1116892800000 | 132.32 |
1116979200000 | 132.55 |
1117065600000 | 132.13 |
1117152000000 | 132.24 |
1117411200000 | 131.92 |
1117497600000 | 130.42 |
1117584000000 | 130.9 |
1117670400000 | 130.8 |
1117756800000 | 130.41 |
1118016000000 | 130.36 |
1118102400000 | 131.21 |
1118188800000 | 132.06 |
1118275200000 | 130.81 |
1118361600000 | 130.62 |
1118620800000 | 130.21 |
1118707200000 | 130.71 |
1118793600000 | 130.67 |
1118880000000 | 130.85 |
1118966400000 | 132.76 |
1119225600000 | 131.73 |
1119312000000 | 132.31 |
1119398400000 | 132.43 |
1119484800000 | 131.97 |
1119571200000 | 131.54 |
1119830400000 | 131.28 |
1119916800000 | 131.32 |
1120003200000 | 131.89 |
1120089600000 | 132.46 |
1120176000000 | 131.94 |
1120435200000 | 131.19 |
1120521600000 | 130.84 |
1120608000000 | 131.1 |
1120694400000 | 129.3 |
1120780800000 | 130.3 |
1121040000000 | 132.57 |
1121126400000 | 133.83 |
1121212800000 | 132.9 |
1121299200000 | 133.26 |
1121385600000 | 132.44 |
1121644800000 | 132.46 |
1121731200000 | 132.19 |
1121817600000 | 132.05 |
1121904000000 | 133.49 |
1121990400000 | 133.46 |
1122249600000 | 133.24 |
1122336000000 | 132.91 |
1122422400000 | 133.75 |
1122508800000 | 134.51 |
1122595200000 | 135.36 |
1122854400000 | 136.19 |
1122940800000 | 136.95 |
1123027200000 | 138.34 |
1123113600000 | 138.11 |
1123200000000 | 137.32 |
1123459200000 | 138.14 |
1123545600000 | 138.46 |
1123632000000 | 140.15 |
1123718400000 | 140.73 |
1123804800000 | 140.24 |
1124064000000 | 139.34 |
1124150400000 | 138.68 |
1124236800000 | 138.05 |
1124323200000 | 136.11 |
1124409600000 | 136.81 |
1124668800000 | 137.88 |
1124755200000 | 136.75 |
1124841600000 | 137.01 |
1124928000000 | 136.79 |
1125014400000 | 136.51 |
1125273600000 | 136.14 |
1125360000000 | 135 |
1125446400000 | 137.39 |
1125532800000 | 139.96 |
1125619200000 | 141.47 |
1125878400000 | 142.28 |
1125964800000 | 143.16 |
1126051200000 | 142.93 |
1126137600000 | 142.4 |
1126224000000 | 142.76 |
1126483200000 | 141.73 |
1126569600000 | 141.27 |
1126656000000 | 141.93 |
1126742400000 | 141.3 |
1126828800000 | 142.04 |
1127088000000 | 141.36 |
1127174400000 | 142.09 |
1127260800000 | 141.88 |
1127347200000 | 140.36 |
1127433600000 | 140.23 |
1127692800000 | 141.04 |
1127779200000 | 140.36 |
1127865600000 | 140.9 |
1127952000000 | 140.47 |
1128038400000 | 142.26 |
1128297600000 | 141.2 |
1128384000000 | 141.74 |
1128470400000 | 141.14 |
1128556800000 | 141.94 |
1128643200000 | 141.4 |
1128902400000 | 140.73 |
1128988800000 | 140.16 |
1129075200000 | 139.55 |
1129161600000 | 137.43 |
1129248000000 | 139.55 |
1129507200000 | 138.53 |
1129593600000 | 137.01 |
1129680000000 | 135.91 |
1129766400000 | 136.13 |
1129852800000 | 136.24 |
1130112000000 | 136.91 |
1130198400000 | 137.89 |
1130284800000 | 137.85 |
1130371200000 | 137.13 |
1130457600000 | 136.91 |
1130716800000 | 137.97 |
1130803200000 | 137.84 |
1130889600000 | 139.07 |
1130976000000 | 139.41 |
1131062400000 | 137.01 |
1131321600000 | 137.31 |
1131408000000 | 136.58 |
1131494400000 | 136.61 |
1131580800000 | 137.28 |
1131667200000 | 138.2 |
1131926400000 | 138.04 |
1132012800000 | 137.61 |
1132099200000 | 137.19 |
1132185600000 | 138.34 |
1132272000000 | 138.4 |
1132531200000 | 139.1 |
1132617600000 | 138.61 |
1132704000000 | 140.22 |
1132790400000 | 139.81 |
1132876800000 | 139.39 |
1133136000000 | 139.41 |
1133222400000 | 139.29 |
1133308800000 | 139.13 |
1133395200000 | 139.74 |
1133481600000 | 140.32 |
1133740800000 | 140.62 |
1133827200000 | 141.51 |
1133913600000 | 140.96 |
1134000000000 | 142.13 |
1134086400000 | 142.03 |
1134345600000 | 143.88 |
1134432000000 | 143.68 |
1134518400000 | 144.68 |
1134604800000 | 143.48 |
1134691200000 | 145.05 |
1134950400000 | 144.52 |
1135036800000 | 143.76 |
1135123200000 | 143.79 |
1135209600000 | 144.41 |
1135296000000 | 144.62 |
1135641600000 | 144.81 |
1135728000000 | 145.38 |
1135814400000 | 144.99 |
1135900800000 | 143.86 |
1136160000000 | 144.2 |
1136246400000 | 146.5 |
1136332800000 | 148.92 |
1136419200000 | 148.49 |
1136505600000 | 149.5 |
1136764800000 | 148.87 |
1136851200000 | 148.21 |
1136937600000 | 149.49 |
1137024000000 | 149.09 |
1137110400000 | 148.73 |
1137369600000 | 149.87 |
1137456000000 | 148.21 |
1137542400000 | 147.96 |
1137628800000 | 148.61 |
1137715200000 | 147.86 |
1137974400000 | 149.84 |
1138060800000 | 149.74 |
1138147200000 | 150.89 |
1138233600000 | 152.07 |
1138320000000 | 151.73 |
1138579200000 | 150.77 |
1138665600000 | 151.86 |
1138752000000 | 153.34 |
1138838400000 | 152.41 |
1138924800000 | 151.56 |
1139184000000 | 151.59 |
1139270400000 | 151.67 |
1139356800000 | 151.99 |
1139443200000 | 152.92 |
1139529600000 | 152.37 |
1139788800000 | 152.89 |
1139875200000 | 152.6 |
1139961600000 | 152.83 |
1140048000000 | 153.1 |
1140134400000 | 154.06 |
1140393600000 | 154.68 |
1140480000000 | 155.35 |
1140566400000 | 155.75 |
1140652800000 | 156.03 |
1140739200000 | 156.28 |
1140998400000 | 156.71 |
1141084800000 | 155.68 |
1141171200000 | 156.58 |
1141257600000 | 155.79 |
1141344000000 | 155.86 |
1141603200000 | 156.9 |
1141689600000 | 154.98 |
1141776000000 | 154.69 |
1141862400000 | 155.34 |
1141948800000 | 156.13 |
1142208000000 | 158.07 |
1142294400000 | 159.89 |
1142380800000 | 160.59 |
1142467200000 | 161.97 |
1142553600000 | 162.21 |
1142812800000 | 162.6 |
1142899200000 | 162.15 |
1142985600000 | 162.53 |
1143072000000 | 161.2 |
1143158400000 | 162.25 |
1143417600000 | 161.74 |
1143504000000 | 161.26 |
1143590400000 | 160.46 |
1143676800000 | 163.25 |
1143763200000 | 161.65 |
1144022400000 | 162.46 |
1144108800000 | 164.03 |
1144195200000 | 164.56 |
1144281600000 | 164.04 |
1144368000000 | 161.6 |
1144627200000 | 162.03 |
1144713600000 | 160.14 |
1144800000000 | 159.11 |
1144886400000 | 159.31 |
1145318400000 | 161.48 |
1145404800000 | 163.72 |
1145491200000 | 164.46 |
1145577600000 | 166.26 |
1145836800000 | 166.17 |
1145923200000 | 166.49 |
1146009600000 | 166.9 |
1146096000000 | 167.75 |
1146182400000 | 167.93 |
1146441600000 | 168.51 |
1146528000000 | 169.67 |
1146614400000 | 168.5 |
1146700800000 | 170.37 |
1146787200000 | 172.67 |
1147046400000 | 173.07 |
1147132800000 | 174.26 |
1147219200000 | 174.17 |
1147305600000 | 173.63 |
1147392000000 | 171.51 |
1147651200000 | 169.21 |
1147737600000 | 169.94 |
1147824000000 | 165.23 |
1147910400000 | 164.67 |
1147996800000 | 163.2 |
1148256000000 | 161.56 |
1148342400000 | 164.84 |
1148428800000 | 162.58 |
1148515200000 | 164.33 |
1148601600000 | 166.19 |
1148860800000 | 166.38 |
1148947200000 | 165.2 |
1149033600000 | 166.09 |
1149120000000 | 166.18 |
1149206400000 | 167.95 |
1149465600000 | 167.49 |
1149552000000 | 163.86 |
1149638400000 | 164.89 |
1149724800000 | 160.01 |
1149811200000 | 161.79 |
1150070400000 | 159.79 |
1150156800000 | 156.59 |
1150243200000 | 157.32 |
1150329600000 | 160.17 |
1150416000000 | 159.5 |
1150675200000 | 159.06 |
1150761600000 | 159.85 |
1150848000000 | 160.7 |
1150934400000 | 160.5 |
1151020800000 | 159.65 |
1151280000000 | 159.69 |
1151366400000 | 159.56 |
1151452800000 | 158.91 |
1151539200000 | 161.26 |
1151625600000 | 166.2 |
1151884800000 | 167.47 |
1151971200000 | 167.88 |
1152057600000 | 165.57 |
1152144000000 | 167.24 |
1152230400000 | 168.03 |
1152489600000 | 167.6 |
1152576000000 | 166.95 |
1152662400000 | 166.29 |
1152748800000 | 164.74 |
1152835200000 | 162.64 |
1153094400000 | 160.76 |
1153180800000 | 160.76 |
1153267200000 | 164.34 |
1153353600000 | 165.72 |
1153440000000 | 165.57 |
1153699200000 | 167.08 |
1153785600000 | 167.39 |
1153872000000 | 167.64 |
1153958400000 | 170.3 |
1154044800000 | 171.69 |
1154304000000 | 170.94 |
1154390400000 | 169.86 |
1154476800000 | 171.86 |
1154563200000 | 170.73 |
1154649600000 | 173.71 |
1154908800000 | 172.11 |
1154995200000 | 171.97 |
1155081600000 | 173.23 |
1155168000000 | 171.07 |
1155254400000 | 171.11 |
1155513600000 | 172.28 |
1155600000000 | 173.9 |
1155686400000 | 175.24 |
1155772800000 | 175.27 |
1155859200000 | 174.39 |
1156118400000 | 175.55 |
1156204800000 | 174.71 |
1156291200000 | 173.99 |
1156377600000 | 174.85 |
1156464000000 | 174.54 |
1156723200000 | 175.66 |
1156809600000 | 175.67 |
1156896000000 | 177.32 |
1156982400000 | 176.61 |
1157068800000 | 177.59 |
1157328000000 | 178.86 |
1157414400000 | 177.27 |
1157500800000 | 175.84 |
1157587200000 | 174.32 |
1157673600000 | 174.05 |
1157932800000 | 173.99 |
1158019200000 | 175.65 |
1158105600000 | 175.77 |
1158192000000 | 177.91 |
1158278400000 | 177.37 |
1158537600000 | 177.72 |
1158624000000 | 177.54 |
1158710400000 | 179.28 |
1158796800000 | 180.42 |
1158883200000 | 180.08 |
1159142400000 | 179.63 |
1159228800000 | 180.51 |
1159315200000 | 182.12 |
1159401600000 | 181.98 |
1159488000000 | 181.82 |
1159747200000 | 183.71 |
1159833600000 | 183.56 |
1159920000000 | 183.76 |
1160006400000 | 184.69 |
1160092800000 | 183.97 |
1160352000000 | 184.08 |
1160438400000 | 183.76 |
1160524800000 | 184.08 |
1160611200000 | 184.72 |
1160697600000 | 184.54 |
1160956800000 | 185.41 |
1161043200000 | 184.25 |
1161129600000 | 184.7 |
1161216000000 | 186.11 |
1161302400000 | 186.55 |
1161561600000 | 186.41 |
1161648000000 | 186.58 |
1161734400000 | 187.65 |
1161820800000 | 188.29 |
1161907200000 | 188.56 |
1162166400000 | 188.51 |
1162252800000 | 189.5 |
1162339200000 | 190.14 |
1162425600000 | 190.17 |
1162512000000 | 189.86 |
1162771200000 | 191.45 |
1162857600000 | 193.22 |
1162944000000 | 193.25 |
1163030400000 | 193.33 |
1163116800000 | 194.39 |
1163376000000 | 194.23 |
1163462400000 | 193.75 |
1163548800000 | 194.85 |
1163635200000 | 195.48 |
1163721600000 | 195.22 |
1163980800000 | 195.2 |
1164067200000 | 195.96 |
1164153600000 | 197.3 |
1164240000000 | 197.32 |
1164326400000 | 198.68 |
1164585600000 | 196.67 |
1164672000000 | 196.3 |
1164758400000 | 198.43 |
1164844800000 | 198.76 |
1164931200000 | 199.23 |
1165190400000 | 200.31 |
1165276800000 | 201.45 |
1165363200000 | 201.67 |
1165449600000 | 202.31 |
1165536000000 | 203.06 |
1165795200000 | 202.39 |
1165881600000 | 203.21 |
1165968000000 | 204.5 |
1166054400000 | 204.94 |
1166140800000 | 204.42 |
1166400000000 | 204.25 |
1166486400000 | 204.96 |
1166572800000 | 205.41 |
1166659200000 | 205.58 |
1166745600000 | 204.68 |
1167177600000 | 205.73 |
1167264000000 | 206 |
1167350400000 | 205.86 |
1167696000000 | 209.61 |
1167782400000 | 208.62 |
1167868800000 | 206.62 |
1167955200000 | 203.95 |
1168214400000 | 204.05 |
1168300800000 | 204.99 |
1168387200000 | 203.22 |
1168473600000 | 204.78 |
1168560000000 | 206.29 |
1168819200000 | 207.31 |
1168905600000 | 206.52 |
1168992000000 | 206.51 |
1169078400000 | 206.81 |
1169164800000 | 207.68 |
1169424000000 | 207.2 |
1169510400000 | 208.06 |
1169596800000 | 208.19 |
1169683200000 | 207.56 |
1169769600000 | 205.51 |
1170028800000 | 205.84 |
1170115200000 | 206.55 |
1170201600000 | 206.71 |
1170288000000 | 209.14 |
1170374400000 | 209.14 |
1170633600000 | 208.12 |
1170720000000 | 209.55 |
1170806400000 | 210.87 |
1170892800000 | 209.71 |
1170979200000 | 209.97 |
1171238400000 | 208.83 |
1171324800000 | 210.07 |
1171411200000 | 212.67 |
1171497600000 | 212.63 |
1171584000000 | 212.35 |
1171843200000 | 212.84 |
1171929600000 | 212.22 |
1172016000000 | 210.74 |
1172102400000 | 210.86 |
1172188800000 | 212.01 |
1172448000000 | 212.64 |
1172534400000 | 208.38 |
1172620800000 | 205.32 |
1172707200000 | 202.94 |
1172793600000 | 202.53 |
1173052800000 | 199.77 |
1173139200000 | 200.96 |
1173225600000 | 203.17 |
1173312000000 | 204.78 |
1173398400000 | 205.11 |
1173657600000 | 205.14 |
1173744000000 | 203.86 |
1173830400000 | 199.87 |
1173916800000 | 202.8 |
1174003200000 | 205.04 |
1174262400000 | 207.32 |
1174348800000 | 208.71 |
1174435200000 | 209.77 |
1174521600000 | 212.86 |
1174608000000 | 212.87 |
1174867200000 | 212.17 |
1174953600000 | 212.08 |
1175040000000 | 211.91 |
1175126400000 | 213.22 |
1175212800000 | 213.08 |
1175472000000 | 214.8 |
1175558400000 | 216.67 |
1175644800000 | 217.13 |
1175731200000 | 218.14 |
1176163200000 | 219.11 |
1176249600000 | 218.6 |
1176336000000 | 218.53 |
1176422400000 | 220.29 |
1176681600000 | 222.82 |
1176768000000 | 223.82 |
1176854400000 | 223.17 |
1176940800000 | 222.89 |
1177027200000 | 224.26 |
1177286400000 | 223.45 |
1177372800000 | 223.1 |
1177459200000 | 224.49 |
1177545600000 | 223.86 |
1177632000000 | 223.84 |
1177891200000 | 223.91 |
1177977600000 | 223.05 |
1178064000000 | 223.63 |
1178150400000 | 223.06 |
1178236800000 | 224.99 |
1178496000000 | 226.2 |
1178582400000 | 222.99 |
1178668800000 | 223.49 |
1178755200000 | 221.69 |
1178841600000 | 222.79 |
1179100800000 | 222.45 |
1179187200000 | 223.72 |
1179273600000 | 222.64 |
1179360000000 | 222.19 |
1179446400000 | 223.81 |
1179705600000 | 223.29 |
1179792000000 | 223.86 |
1179878400000 | 226.17 |
1179964800000 | 223.6 |
1180051200000 | 224.11 |
1180310400000 | 224.47 |
1180396800000 | 225.09 |
1180483200000 | 223.85 |
1180569600000 | 225.2 |
1180656000000 | 225.81 |
1180915200000 | 226.18 |
1181001600000 | 226.07 |
1181088000000 | 222.32 |
1181174400000 | 219.67 |
1181260800000 | 217.54 |
1181520000000 | 218.89 |
1181606400000 | 217.9 |
1181692800000 | 217.64 |
1181779200000 | 220.41 |
1181865600000 | 223.35 |
1182124800000 | 223 |
1182211200000 | 222.69 |
1182297600000 | 223.2 |
1182384000000 | 221.3 |
1182470400000 | 221.05 |
1182729600000 | 221.33 |
1182816000000 | 220.3 |
1182902400000 | 218.73 |
1182988800000 | 221.13 |
1183075200000 | 222.83 |
1183334400000 | 224 |
1183420800000 | 224.86 |
1183507200000 | 225.57 |
1183593600000 | 224.03 |
1183680000000 | 225.56 |
1183939200000 | 225.71 |
1184025600000 | 225.17 |
1184112000000 | 225.22 |
1184198400000 | 226.84 |
1184284800000 | 227.37 |
1184544000000 | 227.83 |
1184630400000 | 227.43 |
1184716800000 | 226.27 |
1184803200000 | 227.91 |
1184889600000 | 226.42 |
1185148800000 | 226.75 |
1185235200000 | 224.04 |
1185321600000 | 221.18 |
1185408000000 | 217.36 |
1185494400000 | 215.23 |
1185753600000 | 215.16 |
1185840000000 | 218.6 |
1185926400000 | 215.61 |
1186012800000 | 217.33 |
1186099200000 | 216.67 |
1186358400000 | 215.86 |
1186444800000 | 217.98 |
1186531200000 | 222.07 |
1186617600000 | 218.14 |
1186704000000 | 212.83 |
1186963200000 | 214.41 |
1187049600000 | 211.84 |
1187136000000 | 210.09 |
1187222400000 | 203.12 |
1187308800000 | 207.89 |
1187568000000 | 208.39 |
1187654400000 | 208.37 |
1187740800000 | 211.67 |
1187827200000 | 212.52 |
1187913600000 | 214.74 |
1188172800000 | 214.63 |
1188259200000 | 212.03 |
1188345600000 | 213.23 |
1188432000000 | 214.91 |
1188518400000 | 216.96 |
1188777600000 | 216.95 |
1188864000000 | 217.59 |
1188950400000 | 214.89 |
1189036800000 | 215.86 |
1189123200000 | 213.81 |
1189382400000 | 213.24 |
1189468800000 | 215.92 |
1189555200000 | 217.06 |
1189641600000 | 218.64 |
1189728000000 | 216.03 |
1189987200000 | 213.42 |
1190073600000 | 215.78 |
1190160000000 | 221.09 |
1190246400000 | 222.06 |
1190332800000 | 222.4 |
1190592000000 | 221.85 |
1190678400000 | 220.91 |
1190764800000 | 222.26 |
1190851200000 | 223.48 |
1190937600000 | 223.99 |
1191196800000 | 225.57 |
1191283200000 | 224.61 |
1191369600000 | 224.7 |
1191456000000 | 225.33 |
1191542400000 | 226.76 |
1191801600000 | 224.58 |
1191888000000 | 226.33 |
1191974400000 | 227.13 |
1192060800000 | 229.13 |
1192147200000 | 228.58 |
1192406400000 | 227.81 |
1192492800000 | 225.6 |
1192579200000 | 226.53 |
1192665600000 | 226.52 |
1192752000000 | 224.89 |
1193011200000 | 220.97 |
1193097600000 | 224.04 |
1193184000000 | 222.91 |
1193270400000 | 226.54 |
1193356800000 | 228.82 |
1193616000000 | 230.18 |
1193702400000 | 230.05 |
1193788800000 | 232.87 |
1193875200000 | 229.15 |
1193961600000 | 228.96 |
1194220800000 | 227.65 |
1194307200000 | 229.04 |
1194393600000 | 229.93 |
1194480000000 | 227.73 |
1194566400000 | 224.41 |
1194825600000 | 222.69 |
1194912000000 | 224.92 |
1194998400000 | 227.23 |
1195084800000 | 224.18 |
1195171200000 | 224.25 |
1195430400000 | 221.48 |
1195516800000 | 224.46 |
1195603200000 | 221.29 |
1195689600000 | 224.36 |
1195776000000 | 226.35 |
1196035200000 | 225.78 |
1196121600000 | 226.25 |
1196208000000 | 228.55 |
1196294400000 | 229.71 |
1196380800000 | 230.53 |
1196640000000 | 229.73 |
1196726400000 | 229.05 |
1196812800000 | 230.29 |
1196899200000 | 229.51 |
1196985600000 | 231.44 |
1197244800000 | 232.94 |
1197331200000 | 232.01 |
1197417600000 | 232.57 |
1197504000000 | 227.75 |
1197590400000 | 226.56 |
1197849600000 | 222.7 |
1197936000000 | 222.53 |
1198022400000 | 221.32 |
1198108800000 | 220.63 |
1198195200000 | 222.98 |
1198454400000 | 223.15 |
1198713600000 | 226.58 |
1198800000000 | 228.4 |
1199059200000 | 226.9 |
1199232000000 | 226.85 |
1199318400000 | 226.9 |
1199404800000 | 224.72 |
1199664000000 | 225.73 |
1199750400000 | 226.53 |
1199836800000 | 225.32 |
1199923200000 | 224.06 |
1200009600000 | 223.19 |
1200268800000 | 224.14 |
1200355200000 | 219.94 |
1200441600000 | 216.49 |
1200528000000 | 216.17 |
1200614400000 | 213.07 |
1200873600000 | 201.07 |
1200960000000 | 203.78 |
1201046400000 | 197.32 |
1201132800000 | 207.09 |
1201219200000 | 207.43 |
1201478400000 | 207.07 |
1201564800000 | 209.25 |
1201651200000 | 208.65 |
1201737600000 | 209.2 |
1201824000000 | 211.68 |
1202083200000 | 212.05 |
1202169600000 | 204.26 |
1202256000000 | 206.12 |
1202342400000 | 200.91 |
1202428800000 | 200.52 |
1202688000000 | 199.08 |
1202774400000 | 204.91 |
1202860800000 | 205.32 |
1202947200000 | 206.63 |
1203033600000 | 204.27 |
1203292800000 | 206.53 |
1203379200000 | 208.9 |
1203465600000 | 205.34 |
1203552000000 | 207.44 |
1203638400000 | 206.24 |
1203897600000 | 209.54 |
1203984000000 | 212.59 |
1204070400000 | 215.25 |
1204156800000 | 213.08 |
1204243200000 | 210.29 |
1204502400000 | 207.32 |
1204588800000 | 204.94 |
1204675200000 | 207.79 |
1204761600000 | 206.2 |
1204848000000 | 204.02 |
1205107200000 | 202.73 |
1205193600000 | 203.78 |
1205280000000 | 206.96 |
1205366400000 | 205.95 |
1205452800000 | 204.52 |
1205712000000 | 200.12 |
1205798400000 | 205.7 |
1205884800000 | 201.23 |
1205971200000 | 197.23 |
1206403200000 | 204.82 |
1206489600000 | 205.98 |
1206576000000 | 209.29 |
1206662400000 | 208.08 |
1206921600000 | 209.3 |
1207008000000 | 210.75 |
1207094400000 | 213.11 |
1207180800000 | 213.18 |
1207267200000 | 215.78 |
1207526400000 | 216.98 |
1207612800000 | 215.09 |
1207699200000 | 215.38 |
1207785600000 | 215.68 |
1207872000000 | 214.18 |
1208131200000 | 212.8 |
1208217600000 | 212.82 |
1208304000000 | 217.5 |
1208390400000 | 215.45 |
1208476800000 | 216.86 |
1208736000000 | 217.88 |
1208822400000 | 218.07 |
1208908800000 | 217.75 |
1208995200000 | 216.27 |
1209081600000 | 218.22 |
1209340800000 | 218.32 |
1209427200000 | 216.95 |
1209513600000 | 218.01 |
1209600000000 | 216.66 |
1209686400000 | 218.33 |
1209945600000 | 219 |
1210032000000 | 219.1 |
1210118400000 | 219.08 |
1210204800000 | 218.71 |
1210291200000 | 217.07 |
1210550400000 | 219.09 |
1210636800000 | 218.53 |
1210723200000 | 219.21 |
1210809600000 | 220.57 |
1210896000000 | 222.55 |
1211155200000 | 224.56 |
1211241600000 | 223.28 |
1211328000000 | 224.34 |
1211414400000 | 225.3 |
1211500800000 | 224.07 |
1211760000000 | 224.1 |
1211846400000 | 222.73 |
1211932800000 | 223.01 |
1212019200000 | 222.72 |
1212105600000 | 223.88 |
1212364800000 | 222.09 |
1212451200000 | 222.99 |
1212537600000 | 220.4 |
1212624000000 | 222.01 |
1212710400000 | 221.17 |
1212969600000 | 220.9 |
1213056000000 | 216.41 |
1213142400000 | 214.71 |
1213228800000 | 213.43 |
1213315200000 | 213.09 |
1213574400000 | 213.91 |
1213660800000 | 214.47 |
1213747200000 | 212.48 |
1213833600000 | 211.26 |
1213920000000 | 209.66 |
1214179200000 | 208.35 |
1214265600000 | 208.68 |
1214352000000 | 210.17 |
1214438400000 | 208.81 |
1214524800000 | 207.79 |
1214784000000 | 209.88 |
1214870400000 | 206.26 |
1214956800000 | 209.1 |
1215043200000 | 208.98 |
1215129600000 | 206.75 |
1215388800000 | 208.79 |
1215475200000 | 207.72 |
1215561600000 | 210 |
1215648000000 | 207.17 |
1215734400000 | 203.42 |
1215993600000 | 203.3 |
1216080000000 | 201.14 |
1216166400000 | 200.53 |
1216252800000 | 204.27 |
1216339200000 | 207.43 |
1216598400000 | 208.67 |
1216684800000 | 208.24 |
1216771200000 | 208.13 |
1216857600000 | 207 |
1216944000000 | 206.65 |
1217203200000 | 205.96 |
1217289600000 | 204.95 |
1217376000000 | 207.19 |
1217462400000 | 207.77 |
1217548800000 | 205.61 |
1217808000000 | 206.03 |
1217894400000 | 208.04 |
1217980800000 | 208.15 |
1218067200000 | 206.31 |
1218153600000 | 203.53 |
1218412800000 | 205.53 |
1218499200000 | 204.73 |
1218585600000 | 200.86 |
1218672000000 | 201.31 |
1218758400000 | 199.22 |
1219017600000 | 199.76 |
1219104000000 | 195.97 |
1219190400000 | 196.36 |
1219276800000 | 196.61 |
1219363200000 | 198.64 |
1219622400000 | 197.36 |
1219708800000 | 196.34 |
1219795200000 | 197.49 |
1219881600000 | 200.12 |
1219968000000 | 201.4 |
1220227200000 | 199.58 |
1220313600000 | 200.65 |
1220400000000 | 197.96 |
1220486400000 | 192.43 |
1220572800000 | 188.32 |
1220832000000 | 191.53 |
1220918400000 | 190.49 |
1221004800000 | 189.31 |
1221091200000 | 186.52 |
1221177600000 | 192.36 |
1221436800000 | 188.3 |
1221523200000 | 185.25 |
1221609600000 | 183.51 |
1221696000000 | 184.42 |
1221782400000 | 194.59 |
1222041600000 | 195.13 |
1222128000000 | 194.14 |
1222214400000 | 192.98 |
1222300800000 | 196.27 |
1222387200000 | 194.09 |
1222646400000 | 185.23 |
1222732800000 | 182.59 |
1222819200000 | 183.54 |
1222905600000 | 180.17 |
1222992000000 | 183.28 |
1223251200000 | 168.78 |
1223337600000 | 170.44 |
1223424000000 | 161.9 |
1223510400000 | 155.96 |
1223596800000 | 143.94 |
1223856000000 | 159.38 |
1223942400000 | 164.42 |
1224028800000 | 157.82 |
1224115200000 | 150.35 |
1224201600000 | 158.1 |
1224460800000 | 161.98 |
1224547200000 | 158.56 |
1224633600000 | 149.93 |
1224720000000 | 150.97 |
1224806400000 | 143.44 |
1225065600000 | 136.37 |
1225152000000 | 137.8 |
1225238400000 | 151.81 |
1225324800000 | 152.09 |
1225411200000 | 153.85 |
1225670400000 | 157.07 |
1225756800000 | 164.78 |
1225843200000 | 162.72 |
1225929600000 | 152.7 |
1226016000000 | 155.69 |
1226275200000 | 156.82 |
1226361600000 | 149.45 |
1226448000000 | 146.35 |
1226534400000 | 146.93 |
1226620800000 | 150.03 |
1226880000000 | 146.61 |
1226966400000 | 148.02 |
1227052800000 | 143.04 |
1227139200000 | 138.1 |
1227225600000 | 133.78 |
1227484800000 | 146.58 |
1227571200000 | 147.99 |
1227657600000 | 146.13 |
1227744000000 | 146.78 |
1227830400000 | 146.59 |
1228089600000 | 138.64 |
1228176000000 | 142.86 |
1228262400000 | 144.05 |
1228348800000 | 143.6 |
1228435200000 | 138.93 |
1228694400000 | 147.71 |
1228780800000 | 148.55 |
1228867200000 | 149.68 |
1228953600000 | 151.9 |
1229040000000 | 150.12 |
1229299200000 | 152.88 |
1229385600000 | 154.51 |
1229472000000 | 159.73 |
1229558400000 | 163.05 |
1229644800000 | 156.54 |
1229904000000 | 154.77 |
1229990400000 | 154.11 |
1230076800000 | 154.57 |
1230508800000 | 158.12 |
1230595200000 | 159.01 |
1230681600000 | 156.88 |
1230854400000 | 161.69 |
1231113600000 | 161.52 |
1231200000000 | 160.65 |
1231286400000 | 161.67 |
1231372800000 | 161.44 |
1231459200000 | 158.13 |
1231718400000 | 154.08 |
1231804800000 | 150.11 |
1231891200000 | 146.08 |
1231977600000 | 144.13 |
1232064000000 | 147.23 |
1232323200000 | 145.5 |
1232409600000 | 141.36 |
1232496000000 | 139.44 |
1232582400000 | 139.12 |
1232668800000 | 136.79 |
1232928000000 | 142.7 |
1233014400000 | 143.06 |
1233100800000 | 145.57 |
1233187200000 | 142.45 |
1233273600000 | 139.85 |
1233532800000 | 137 |
1233619200000 | 140.73 |
1233705600000 | 142.26 |
1233792000000 | 142.24 |
1233878400000 | 144.21 |
1234137600000 | 146.88 |
1234224000000 | 144.11 |
1234310400000 | 142.45 |
1234396800000 | 140.32 |
1234483200000 | 140.89 |
1234742400000 | 138.69 |
1234828800000 | 133.4 |
1234915200000 | 132.45 |
1235001600000 | 133.63 |
1235088000000 | 130.21 |
1235347200000 | 130.22 |
1235433600000 | 129.03 |
1235520000000 | 127.16 |
1235606400000 | 128.92 |
1235692800000 | 126.93 |
1235952000000 | 121.06 |
1236038400000 | 119.02 |
1236124800000 | 121.85 |
1236211200000 | 119 |
1236297600000 | 118.29 |
1236556800000 | 116.18 |
1236643200000 | 120.8 |
1236729600000 | 120.25 |
1236816000000 | 121.47 |
1236902400000 | 122.64 |
1237161600000 | 125.93 |
1237248000000 | 125.82 |
1237334400000 | 127.08 |
1237420800000 | 133.36 |
1237507200000 | 132.73 |
1237766400000 | 135.78 |
1237852800000 | 135.76 |
1237939200000 | 138.42 |
1238025600000 | 138.74 |
1238112000000 | 134.78 |
1238371200000 | 130.02 |
1238457600000 | 134.33 |
1238544000000 | 135.49 |
1238630400000 | 142.08 |
1238716800000 | 140.61 |
1238976000000 | 139.17 |
1239062400000 | 137.56 |
1239148800000 | 137.78 |
1239235200000 | 140.23 |
1239667200000 | 141.74 |
1239753600000 | 141.16 |
1239840000000 | 142.83 |
1239926400000 | 143.39 |
1240185600000 | 138.55 |
1240272000000 | 138.88 |
1240358400000 | 140.52 |
1240444800000 | 141.13 |
1240531200000 | 145.58 |
1240790400000 | 144.81 |
1240876800000 | 142.66 |
1240963200000 | 147.78 |
1241049600000 | 148.88 |
1241136000000 | 148.76 |
1241395200000 | 152.5 |
1241481600000 | 152.53 |
1241568000000 | 153.9 |
1241654400000 | 153.9 |
1241740800000 | 156.06 |
1242000000000 | 155.55 |
1242086400000 | 156.36 |
1242172800000 | 153.13 |
1242259200000 | 153.93 |
1242345600000 | 155.67 |
1242604800000 | 156.91 |
1242691200000 | 159.34 |
1242777600000 | 162.79 |
1242864000000 | 160 |
1242950400000 | 162.45 |
1243209600000 | 163.12 |
1243296000000 | 164.1 |
1243382400000 | 164.09 |
1243468800000 | 163.46 |
1243555200000 | 164.95 |
1243814400000 | 168.1 |
1243900800000 | 169.93 |
1243987200000 | 166.69 |
1244073600000 | 166.12 |
1244160000000 | 164.14 |
1244419200000 | 161 |
1244505600000 | 163.65 |
1244592000000 | 164.53 |
1244678400000 | 165.72 |
1244764800000 | 165.69 |
1245024000000 | 160.93 |
1245110400000 | 161.4 |
1245196800000 | 158.38 |
1245283200000 | 159.83 |
1245369600000 | 161.35 |
1245628800000 | 158.43 |
1245715200000 | 160.32 |
1245801600000 | 162.18 |
1245888000000 | 160.64 |
1245974400000 | 161.98 |
1246233600000 | 163.05 |
1246320000000 | 161.94 |
1246406400000 | 164.86 |
1246492800000 | 161.24 |
1246579200000 | 160.68 |
1246838400000 | 159.22 |
1246924800000 | 158.88 |
1247011200000 | 156.48 |
1247097600000 | 157.76 |
1247184000000 | 155.81 |
1247443200000 | 157.77 |
1247529600000 | 158.35 |
1247616000000 | 162.27 |
1247702400000 | 163.51 |
1247788800000 | 164.17 |
1248048000000 | 166.8 |
1248134400000 | 167.27 |
1248220800000 | 168.17 |
1248307200000 | 169.52 |
1248393600000 | 168.91 |
1248652800000 | 170.04 |
1248739200000 | 169.34 |
1248825600000 | 169.17 |
1248912000000 | 171.44 |
1248998400000 | 172.46 |
1249257600000 | 176.46 |
1249344000000 | 176.13 |
1249430400000 | 175.44 |
1249516800000 | 174.77 |
1249603200000 | 174.66 |
1249862400000 | 174.34 |
1249948800000 | 172.85 |
1250035200000 | 174.69 |
1250121600000 | 175.71 |
1250208000000 | 174.1 |
1250467200000 | 169.92 |
1250553600000 | 171.46 |
1250640000000 | 172.79 |
1250726400000 | 174.74 |
1250812800000 | 178.55 |
1251072000000 | 180.1 |
1251158400000 | 181.83 |
1251244800000 | 180.01 |
1251331200000 | 179.83 |
1251417600000 | 182.87 |
1251676800000 | 181.51 |
1251763200000 | 179.03 |
1251849600000 | 177.57 |
1251936000000 | 177.4 |
1252022400000 | 178.59 |
1252281600000 | 182.27 |
1252368000000 | 184.95 |
1252454400000 | 187.4 |
1252540800000 | 187.5 |
1252627200000 | 189.08 |
1252886400000 | 189.66 |
1252972800000 | 190.07 |
1253059200000 | 193.03 |
1253145600000 | 194.6 |
1253232000000 | 193.82 |
1253491200000 | 192.2 |
1253577600000 | 194.77 |
1253664000000 | 194.49 |
1253750400000 | 191.17 |
1253836800000 | 190.85 |
1254096000000 | 192.91 |
1254182400000 | 191.65 |
1254268800000 | 191.73 |
1254355200000 | 189.34 |
1254441600000 | 187.82 |
1254700800000 | 189.47 |
1254787200000 | 193.06 |
1254873600000 | 191.78 |
1254960000000 | 194.03 |
1255046400000 | 193.89 |
1255305600000 | 195.5 |
1255392000000 | 193.88 |
1255478400000 | 196.68 |
1255564800000 | 197.76 |
1255651200000 | 195.54 |
1255910400000 | 197.68 |
1255996800000 | 197.97 |
1256083200000 | 198.71 |
1256169600000 | 197.28 |
1256256000000 | 195.11 |
1256515200000 | 192.97 |
1256601600000 | 192.14 |
1256688000000 | 190.12 |
1256774400000 | 191.67 |
1256860800000 | 188.63 |
1257120000000 | 189.37 |
1257206400000 | 186.64 |
1257292800000 | 190.19 |
1257379200000 | 191.64 |
1257465600000 | 192.02 |
1257724800000 | 195.93 |
1257811200000 | 195.64 |
1257897600000 | 195.86 |
1257984000000 | 195.13 |
1258070400000 | 195.85 |
1258329600000 | 198.3 |
1258416000000 | 196.46 |
1258502400000 | 198.12 |
1258588800000 | 194.47 |
1258675200000 | 193.75 |
1258934400000 | 197.65 |
1259020800000 | 196.67 |
1259107200000 | 199.08 |
1259193600000 | 194.97 |
1259280000000 | 195.75 |
1259539200000 | 194.47 |
1259625600000 | 199.27 |
1259712000000 | 199.84 |
1259798400000 | 200.73 |
1259884800000 | 199.74 |
1260144000000 | 198.29 |
1260230400000 | 195.09 |
1260316800000 | 193.6 |
1260403200000 | 193.98 |
1260489600000 | 194 |
1260748800000 | 195.3 |
1260835200000 | 194.41 |
1260921600000 | 196.03 |
1261008000000 | 191.68 |
1261094400000 | 190.75 |
1261353600000 | 193.48 |
1261440000000 | 193.64 |
1261526400000 | 195.27 |
1261612800000 | 195.38 |
1261958400000 | 196.53 |
1262044800000 | 197.59 |
1262131200000 | 196.04 |
1262217600000 | 196.78 |
1262563200000 | 200.14 |
1262649600000 | 199.75 |
1262736000000 | 199.02 |
1262822400000 | 197.1 |
1262908800000 | 197.2 |
1263168000000 | 200.21 |
1263254400000 | 199.27 |
1263340800000 | 199.65 |
1263427200000 | 200.17 |
1263513600000 | 197.16 |
1263772800000 | 197.89 |
1263859200000 | 198.61 |
1263945600000 | 194.94 |
1264032000000 | 193.32 |
1264118400000 | 192.51 |
1264377600000 | 191.97 |
1264464000000 | 191.56 |
1264550400000 | 190.42 |
1264636800000 | 187.75 |
1264723200000 | 187.5 |
1264982400000 | 188.42 |
1265068800000 | 189.63 |
1265155200000 | 187.89 |
1265241600000 | 182.41 |
1265328000000 | 178.82 |
1265587200000 | 180.16 |
1265673600000 | 180.02 |
1265760000000 | 181.1 |
1265846400000 | 179.84 |
1265932800000 | 180 |
1266192000000 | 180.04 |
1266278400000 | 182.13 |
1266364800000 | 183.15 |
1266451200000 | 183.4 |
1266537600000 | 183.12 |
1266796800000 | 183.57 |
1266883200000 | 182.03 |
1266969600000 | 182.4 |
1267056000000 | 179.51 |
1267142400000 | 183.01 |
1267401600000 | 182.84 |
1267488000000 | 184.54 |
1267574400000 | 186.91 |
1267660800000 | 186.64 |
1267747200000 | 188.39 |
1268006400000 | 189.48 |
1268092800000 | 188.41 |
1268179200000 | 190.04 |
1268265600000 | 189.85 |
1268352000000 | 191.39 |
1268611200000 | 189.27 |
1268697600000 | 191.77 |
1268784000000 | 192.38 |
1268870400000 | 190.82 |
1268956800000 | 189.26 |
1269216000000 | 188.89 |
1269302400000 | 189.61 |
1269388800000 | 186.51 |
1269475200000 | 188.1 |
1269561600000 | 188.01 |
1269820800000 | 189.45 |
1269907200000 | 189.08 |
1269993600000 | 189.9 |
1270080000000 | 191.75 |
1270512000000 | 190.06 |
1270598400000 | 189.28 |
1270684800000 | 188.77 |
1270771200000 | 192.23 |
1271030400000 | 194.2 |
1271116800000 | 193.29 |
1271203200000 | 194.66 |
1271289600000 | 194.61 |
1271376000000 | 191.96 |
1271635200000 | 190.6 |
1271721600000 | 192.23 |
1271808000000 | 190.3 |
1271894400000 | 187.47 |
1271980800000 | 188.48 |
1272240000000 | 187.95 |
1272326400000 | 183.07 |
1272412800000 | 179.82 |
1272499200000 | 182.31 |
1272585600000 | 183.06 |
1272844800000 | 181.84 |
1272931200000 | 177.02 |
1273017600000 | 173.58 |
1273104000000 | 169.86 |
1273190400000 | 163.28 |
1273449600000 | 173.85 |
1273536000000 | 171.43 |
1273622400000 | 174.19 |
1273708800000 | 172.3 |
1273795200000 | 165.96 |
1274054400000 | 164.87 |
1274140800000 | 167.13 |
1274227200000 | 163.75 |
1274313600000 | 161.62 |
1274400000000 | 162.95 |
1274659200000 | 160.95 |
1274745600000 | 156.68 |
1274832000000 | 158.22 |
1274918400000 | 162.86 |
1275004800000 | 164.18 |
1275264000000 | 163.68 |
1275350400000 | 164.52 |
1275436800000 | 164.39 |
1275523200000 | 166.17 |
1275609600000 | 162.08 |
1275868800000 | 159.91 |
1275955200000 | 157.91 |
1276041600000 | 161.1 |
1276128000000 | 164.11 |
1276214400000 | 165.45 |
1276473600000 | 168.99 |
1276560000000 | 171.12 |
1276646400000 | 171.73 |
1276732800000 | 172.03 |
1276819200000 | 172.88 |
1277078400000 | 173.24 |
1277164800000 | 171.48 |
1277251200000 | 170.06 |
1277337600000 | 169.83 |
1277424000000 | 169.1 |
1277683200000 | 171 |
1277769600000 | 166.1 |
1277856000000 | 167.01 |
1277942400000 | 167.75 |
1278028800000 | 169.46 |
1278288000000 | 169.24 |
1278374400000 | 173.77 |
1278460800000 | 175.71 |
1278547200000 | 177.48 |
1278633600000 | 177 |
1278892800000 | 176.87 |
1278979200000 | 180.31 |
1279065600000 | 181.25 |
1279152000000 | 182.66 |
1279238400000 | 180.93 |
1279497600000 | 180.06 |
1279584000000 | 178.72 |
1279670400000 | 178.77 |
1279756800000 | 182.27 |
1279843200000 | 181.71 |
1280102400000 | 183.69 |
1280188800000 | 184.09 |
1280275200000 | 184.43 |
1280361600000 | 186.15 |
1280448000000 | 184.78 |
1280707200000 | 190.78 |
1280793600000 | 191.49 |
1280880000000 | 190.75 |
1280966400000 | 190.56 |
1281052800000 | 190.7 |
1281312000000 | 192.1 |
1281398400000 | 188.93 |
1281484800000 | 183.95 |
1281571200000 | 183.86 |
1281657600000 | 183.44 |
1281916800000 | 184.06 |
1282003200000 | 185.33 |
1282089600000 | 184.81 |
1282176000000 | 182.94 |
1282262400000 | 179.35 |
1282521600000 | 180.17 |
1282608000000 | 178.66 |
1282694400000 | 177.91 |
1282780800000 | 179.84 |
1282867200000 | 181.52 |
1283126400000 | 181.14 |
1283212800000 | 181.39 |
1283299200000 | 185.54 |
1283385600000 | 185.38 |
1283472000000 | 186.75 |
1283731200000 | 187.52 |
1283817600000 | 185.38 |
1283904000000 | 187.37 |
1283990400000 | 188.23 |
1284076800000 | 187.81 |
1284336000000 | 190.33 |
1284422400000 | 191.89 |
1284508800000 | 192.05 |
1284595200000 | 192 |
1284681600000 | 190.71 |
1284940800000 | 193.26 |
1285027200000 | 193.16 |
1285113600000 | 194.91 |
1285200000000 | 194.2 |
1285286400000 | 197.16 |
1285545600000 | 196.8 |
1285632000000 | 197.84 |
1285718400000 | 197.69 |
1285804800000 | 197.81 |
1285891200000 | 199.11 |
1286150400000 | 197.61 |
1286236800000 | 201.63 |
1286323200000 | 202.73 |
1286409600000 | 203.93 |
1286496000000 | 203.74 |
1286755200000 | 203.96 |
1286841600000 | 202.61 |
1286928000000 | 206.07 |
1287014400000 | 208.35 |
1287100800000 | 207.56 |
1287360000000 | 207.87 |
1287446400000 | 204.95 |
1287532800000 | 207.34 |
1287619200000 | 208.74 |
1287705600000 | 207.3 |
1287964800000 | 208.01 |
1288051200000 | 207.11 |
1288137600000 | 205.07 |
1288224000000 | 208.3 |
1288310400000 | 209.34 |
1288569600000 | 209.53 |
1288656000000 | 212.31 |
1288742400000 | 210.86 |
1288828800000 | 215.3 |
1288915200000 | 212.66 |
1289174400000 | 210.11 |
1289260800000 | 211.05 |
1289347200000 | 207.97 |
1289433600000 | 206.74 |
1289520000000 | 206.54 |
1289779200000 | 206.36 |
1289865600000 | 202.69 |
1289952000000 | 203.25 |
1290038400000 | 205.99 |
1290124800000 | 206.07 |
1290384000000 | 204.35 |
1290470400000 | 199.52 |
1290556800000 | 200.18 |
1290643200000 | 200.33 |
1290729600000 | 197.87 |
1290988800000 | 193.09 |
1291075200000 | 191.54 |
1291161600000 | 193.67 |
1291248000000 | 196.73 |
1291334400000 | 199.36 |
1291593600000 | 198.17 |
1291680000000 | 200.2 |
1291766400000 | 199.45 |
1291852800000 | 200.23 |
1291939200000 | 201.29 |
1292198400000 | 204.04 |
1292284800000 | 204.75 |
1292371200000 | 203.55 |
1292457600000 | 202.02 |
1292544000000 | 199.9 |
1292803200000 | 200.77 |
1292889600000 | 202.27 |
1292976000000 | 202.52 |
1293062400000 | 202.69 |
1293148800000 | 203.06 |
1293408000000 | 202.4 |
1293494400000 | 202.64 |
1293580800000 | 203.52 |
1293667200000 | 203.6 |
1293753600000 | 205.09 |
1294012800000 | 205.46 |
1294099200000 | 205.93 |
1294185600000 | 203.51 |
1294272000000 | 203.26 |
1294358400000 | 202.18 |
1294617600000 | 199.5 |
1294704000000 | 199.78 |
1294790400000 | 203.25 |
1294876800000 | 206.67 |
1294963200000 | 207.49 |
1295222400000 | 206.69 |
1295308800000 | 209.96 |
1295395200000 | 209.98 |
1295481600000 | 207.8 |
1295568000000 | 211.43 |
1295827200000 | 213.85 |
1295913600000 | 212.97 |
1296000000000 | 213.57 |
1296086400000 | 214.22 |
1296172800000 | 211.55 |
1296432000000 | 212.63 |
1296518400000 | 217.02 |
1296604800000 | 217.24 |
1296691200000 | 214.27 |
1296777600000 | 214.2 |
1297036800000 | 215 |
1297123200000 | 216.65 |
1297209600000 | 217.17 |
1297296000000 | 215.58 |
1297382400000 | 215.16 |
1297641600000 | 214.13 |
1297728000000 | 214.82 |
1297814400000 | 215.97 |
1297900800000 | 217.43 |
1297987200000 | 218.59 |
1298246400000 | 217.15 |
1298332800000 | 216.41 |
1298419200000 | 216.43 |
1298505600000 | 215.86 |
1298592000000 | 216.78 |
1298851200000 | 219.57 |
1298937600000 | 219.27 |
1299024000000 | 219.16 |
1299110400000 | 220.07 |
1299196800000 | 220.64 |
1299456000000 | 220.16 |
1299542400000 | 219.16 |
1299628800000 | 219.56 |
1299715200000 | 216.35 |
1299801600000 | 214.48 |
1300060800000 | 213.78 |
1300147200000 | 209.69 |
1300233600000 | 206.9 |
1300320000000 | 211.29 |
1300406400000 | 213.26 |
1300665600000 | 217.86 |
1300752000000 | 218.48 |
1300838400000 | 217.96 |
1300924800000 | 219.85 |
1301011200000 | 219.36 |
1301270400000 | 218.79 |
1301356800000 | 218.68 |
1301443200000 | 220.51 |
1301529600000 | 220.91 |
1301616000000 | 222.35 |
1301875200000 | 224.17 |
1301961600000 | 223.66 |
1302048000000 | 225.68 |
1302134400000 | 224.67 |
1302220800000 | 227.85 |
1302480000000 | 228.48 |
1302566400000 | 226.83 |
1302652800000 | 228.76 |
1302739200000 | 227.43 |
1302825600000 | 227.82 |
1303084800000 | 222.14 |
1303171200000 | 224.12 |
1303257600000 | 230.63 |
1303344000000 | 231.71 |
1303776000000 | 233.54 |
1303862400000 | 235.09 |
1303948800000 | 239.7 |
1304035200000 | 240.6 |
1304294400000 | 242.09 |
1304380800000 | 240.66 |
1304467200000 | 239.75 |
1304553600000 | 235.95 |
1304640000000 | 235.5 |
1304899200000 | 231.39 |
1304985600000 | 234.85 |
1305072000000 | 235.58 |
1305158400000 | 233.16 |
1305244800000 | 232.23 |
1305504000000 | 232.16 |
1305590400000 | 229.38 |
1305676800000 | 231.27 |
1305763200000 | 232.81 |
1305849600000 | 231.12 |
1306108800000 | 226.46 |
1306195200000 | 227.76 |
1306281600000 | 227.97 |
1306368000000 | 228.55 |
1306454400000 | 231.8 |
1306713600000 | 231.89 |
1306800000000 | 235 |
1306886400000 | 234.66 |
1306972800000 | 232.55 |
1307059200000 | 233.34 |
1307318400000 | 233.01 |
1307404800000 | 234.79 |
1307491200000 | 232.09 |
1307577600000 | 232.63 |
1307664000000 | 227.92 |
1307923200000 | 229.14 |
1308009600000 | 231.62 |
1308096000000 | 226.98 |
1308182400000 | 223.84 |
1308268800000 | 226.38 |
1308528000000 | 224.97 |
1308614400000 | 227.69 |
1308700800000 | 227.58 |
1308787200000 | 220.88 |
1308873600000 | 220.63 |
1309132800000 | 222.32 |
1309219200000 | 223.87 |
1309305600000 | 227.52 |
1309392000000 | 230.9 |
1309478400000 | 231.38 |
1309737600000 | 231.76 |
1309824000000 | 230.89 |
1309910400000 | 227.84 |
1309996800000 | 229.51 |
1310083200000 | 226.65 |
1310342400000 | 219.49 |
1310428800000 | 217.58 |
1310515200000 | 221.59 |
1310601600000 | 220.27 |
1310688000000 | 219.68 |
1310947200000 | 215.42 |
1311033600000 | 219.27 |
1311120000000 | 221.87 |
1311206400000 | 226.88 |
1311292800000 | 227.99 |
1311552000000 | 227.38 |
1311638400000 | 229.73 |
1311724800000 | 225.78 |
1311811200000 | 224.68 |
1311897600000 | 224.82 |
1312156800000 | 219.4 |
1312243200000 | 216.84 |
1312329600000 | 215.57 |
1312416000000 | 208.05 |
1312502400000 | 204.88 |
1312761600000 | 198.58 |
1312848000000 | 199.4 |
1312934400000 | 193.78 |
1313020800000 | 198.9 |
1313107200000 | 204.16 |
1313366400000 | 207.86 |
1313452800000 | 204.3 |
1313539200000 | 206.32 |
1313625600000 | 197.52 |
1313712000000 | 196.48 |
1313971200000 | 199.04 |
1314057600000 | 200.95 |
1314144000000 | 203.54 |
1314230400000 | 199.98 |
1314316800000 | 198.39 |
1314576000000 | 203.52 |
1314662400000 | 202.89 |
1314748800000 | 206.5 |
1314835200000 | 206.1 |
1314921600000 | 202.31 |
1315180800000 | 194.85 |
1315267200000 | 191.9 |
1315353600000 | 196.38 |
1315440000000 | 197.37 |
1315526400000 | 189.34 |
1315785600000 | 183.15 |
1315872000000 | 184.93 |
1315958400000 | 186.85 |
1316044800000 | 192.3 |
1316131200000 | 193.19 |
1316390400000 | 187.42 |
1316476800000 | 191.82 |
1316563200000 | 189.33 |
1316649600000 | 179.69 |
1316736000000 | 180.34 |
1316995200000 | 183.09 |
1317081600000 | 192.05 |
1317168000000 | 190.92 |
1317254400000 | 193.37 |
1317340800000 | 189.67 |
1317600000000 | 186.43 |
1317686400000 | 183.24 |
1317772800000 | 187.36 |
1317859200000 | 192.56 |
1317945600000 | 194.57 |
1318204800000 | 199 |
1318291200000 | 197.44 |
1318377600000 | 202.77 |
1318464000000 | 200.29 |
1318550400000 | 204.41 |
1318809600000 | 201.38 |
1318896000000 | 199.18 |
1318982400000 | 201.64 |
1319068800000 | 197.72 |
1319155200000 | 204.59 |
1319414400000 | 204.97 |
1319500800000 | 203.29 |
1319587200000 | 202.56 |
1319673600000 | 212.04 |
1319760000000 | 210.69 |
1320019200000 | 204.49 |
1320105600000 | 194.74 |
1320192000000 | 197.19 |
1320278400000 | 199.95 |
1320364800000 | 198.55 |
1320624000000 | 197.99 |
1320710400000 | 199.48 |
1320796800000 | 193 |
1320883200000 | 192.76 |
1320969600000 | 198.87 |
1321228800000 | 195.14 |
1321315200000 | 192.31 |
1321401600000 | 192.03 |
1321488000000 | 189.67 |
1321574400000 | 189.28 |
1321833600000 | 182.82 |
1321920000000 | 182.1 |
1322006400000 | 177.69 |
1322092800000 | 176.35 |
1322179200000 | 176.46 |
1322438400000 | 184.24 |
1322524800000 | 185.29 |
1322611200000 | 192.89 |
1322697600000 | 191.62 |
1322784000000 | 191.51 |
1323043200000 | 193.25 |
1323129600000 | 191.23 |
1323216000000 | 190.6 |
1323302400000 | 187.17 |
1323388800000 | 190.4 |
1323648000000 | 185.24 |
1323734400000 | 184.08 |
1323820800000 | 179.58 |
1323907200000 | 181.78 |
1323993600000 | 182.7 |
1324252800000 | 182.76 |
1324339200000 | 186.71 |
1324425600000 | 184.99 |
1324512000000 | 186.54 |
1324598400000 | 188.03 |
1324944000000 | 188.24 |
1325030400000 | 186.12 |
1325116800000 | 187.23 |
1325203200000 | 189.77 |
1325462400000 | 191.53 |
1325548800000 | 194.29 |
1325635200000 | 191.06 |
1325721600000 | 186.75 |
1325808000000 | 185.96 |
1326067200000 | 185.71 |
1326153600000 | 188.28 |
1326240000000 | 187.11 |
1326326400000 | 188.94 |
1326412800000 | 186.06 |
1326672000000 | 187.23 |
1326758400000 | 189.22 |
1326844800000 | 190.07 |
1326931200000 | 192.49 |
1327017600000 | 192.56 |
1327276800000 | 194.3 |
1327363200000 | 192.89 |
1327449600000 | 192.08 |
1327536000000 | 196.33 |
1327622400000 | 195.2 |
1327881600000 | 193.48 |
1327968000000 | 194.83 |
1328054400000 | 199 |
1328140800000 | 198.1 |
1328227200000 | 199.57 |
1328486400000 | 198.74 |
1328572800000 | 201.61 |
1328659200000 | 200.61 |
1328745600000 | 201.22 |
1328832000000 | 198.4 |
1329091200000 | 200.12 |
1329177600000 | 198.93 |
1329264000000 | 198.31 |
1329350400000 | 197.92 |
1329436800000 | 200.5 |
1329696000000 | 202.74 |
1329782400000 | 201.82 |
1329868800000 | 200.4 |
1329955200000 | 200.37 |
1330041600000 | 203.19 |
1330300800000 | 202.48 |
1330387200000 | 202.94 |
1330473600000 | 203.15 |
1330560000000 | 204.3 |
1330646400000 | 202.75 |
1330905600000 | 202.81 |
1330992000000 | 197.36 |
1331078400000 | 198.49 |
1331164800000 | 202.61 |
1331251200000 | 201.16 |
1331510400000 | 201.19 |
1331596800000 | 203.9 |
1331683200000 | 203.24 |
1331769600000 | 203.89 |
1331856000000 | 205.72 |
1332115200000 | 207.39 |
1332201600000 | 207 |
1332288000000 | 206.3 |
1332374400000 | 205.43 |
1332460800000 | 206.15 |
1332720000000 | 208.86 |
1332806400000 | 207.96 |
1332892800000 | 206.08 |
1332979200000 | 204.01 |
1333065600000 | 206.3 |
1333324800000 | 208.53 |
1333411200000 | 207.42 |
1333497600000 | 200.62 |
1333584000000 | 199.8 |
1334016000000 | 197.35 |
1334102400000 | 198.96 |
1334188800000 | 200.61 |
1334275200000 | 197.17 |
1334534400000 | 197.58 |
1334620800000 | 201.81 |
1334707200000 | 200.05 |
1334793600000 | 200.05 |
1334880000000 | 203.45 |
1335139200000 | 199.48 |
1335225600000 | 203.04 |
1335312000000 | 203.86 |
1335398400000 | 205.76 |
1335484800000 | 207.32 |
1335744000000 | 206.45 |
1335830400000 | 206.9 |
1335916800000 | 205.46 |
1336003200000 | 206.26 |
1336089600000 | 204.2 |
1336348800000 | 204.5 |
1336435200000 | 203.46 |
1336521600000 | 201.76 |
1336608000000 | 202.93 |
1336694400000 | 203.73 |
1336953600000 | 199.55 |
1337040000000 | 197.33 |
1337126400000 | 195.67 |
1337212800000 | 194.29 |
1337299200000 | 193.3 |
1337558400000 | 194.01 |
1337644800000 | 197.02 |
1337731200000 | 191.39 |
1337817600000 | 193.42 |
1337904000000 | 193.12 |
1338163200000 | 193.37 |
1338249600000 | 193.21 |
1338336000000 | 189.82 |
1338422400000 | 189.04 |
1338508800000 | 186.92 |
1338768000000 | 188.19 |
1338854400000 | 187.79 |
1338940800000 | 191.6 |
1339027200000 | 192.92 |
1339113600000 | 193.15 |
1339372800000 | 193.57 |
1339459200000 | 193.68 |
1339545600000 | 195 |
1339632000000 | 195.93 |
1339718400000 | 196.93 |
1339977600000 | 196.33 |
1340064000000 | 200.87 |
1340150400000 | 202.48 |
1340236800000 | 200.3 |
1340323200000 | 198.64 |
1340582400000 | 195.75 |
1340668800000 | 195.71 |
1340755200000 | 197.74 |
1340841600000 | 196.93 |
1340928000000 | 205.19 |
1341187200000 | 205.95 |
1341273600000 | 207.67 |
1341360000000 | 205.99 |
1341446400000 | 203.73 |
1341532800000 | 201.75 |
1341792000000 | 201.62 |
1341878400000 | 202.06 |
1341964800000 | 202.94 |
1342051200000 | 200.06 |
1342137600000 | 204.45 |
1342396800000 | 205.48 |
1342483200000 | 204.11 |
1342569600000 | 206.56 |
1342656000000 | 208.07 |
1342742400000 | 203.67 |
1343001600000 | 198.06 |
1343088000000 | 196.7 |
1343174400000 | 196.6 |
1343260800000 | 203.55 |
1343347200000 | 206.16 |
1343606400000 | 205.79 |
1343692800000 | 205.07 |
1343779200000 | 205.33 |
1343865600000 | 201.52 |
1343952000000 | 207.87 |
1344211200000 | 209.79 |
1344297600000 | 211.42 |
1344384000000 | 210.4 |
1344470400000 | 209.68 |
1344556800000 | 209.39 |
1344816000000 | 209.59 |
1344902400000 | 211.06 |
1344988800000 | 211.01 |
1345075200000 | 213.22 |
1345161600000 | 213.12 |
1345420800000 | 213.17 |
1345507200000 | 215.33 |
1345593600000 | 213.26 |
1345680000000 | 213.64 |
1345766400000 | 213.42 |
1346025600000 | 214.17 |
1346112000000 | 213.49 |
1346198400000 | 213.13 |
1346284800000 | 211.6 |
1346371200000 | 213.99 |
1346630400000 | 215.21 |
1346716800000 | 213.86 |
1346803200000 | 214.18 |
1346889600000 | 218.33 |
1346976000000 | 220.68 |
1347235200000 | 220.14 |
1347321600000 | 221.54 |
1347408000000 | 223.7 |
1347494400000 | 223.81 |
1347580800000 | 229.17 |
1347840000000 | 228.42 |
1347926400000 | 226.17 |
1348012800000 | 226.97 |
1348099200000 | 225.97 |
1348185600000 | 227.67 |
1348444800000 | 226.37 |
1348531200000 | 227.9 |
1348617600000 | 222.99 |
1348704000000 | 224.38 |
1348790400000 | 222.47 |
1349049600000 | 224.71 |
1349136000000 | 225.13 |
1349222400000 | 224.7 |
1349308800000 | 226.14 |
1349395200000 | 229.06 |
1349654400000 | 226.04 |
1349740800000 | 223.77 |
1349827200000 | 222.94 |
1349913600000 | 224.77 |
1350000000000 | 224.38 |
1350259200000 | 224.99 |
1350345600000 | 228.57 |
1350432000000 | 230.44 |
1350518400000 | 230.44 |
1350604800000 | 227.94 |
1350864000000 | 227.52 |
1350950400000 | 222.56 |
1351036800000 | 223.02 |
1351123200000 | 223.67 |
1351209600000 | 223.76 |
1351468800000 | 222.47 |
1351555200000 | 224.58 |
1351641600000 | 224.15 |
1351728000000 | 226 |
1351814400000 | 224.36 |
1352073600000 | 222.19 |
1352160000000 | 223.33 |
1352246400000 | 220.63 |
1352332800000 | 219.47 |
1352419200000 | 218.67 |
1352678400000 | 218.3 |
1352764800000 | 218.54 |
1352851200000 | 217.53 |
1352937600000 | 216.98 |
1353024000000 | 213.32 |
1353283200000 | 218.24 |
1353369600000 | 218.62 |
1353456000000 | 219.67 |
1353542400000 | 221.4 |
1353628800000 | 223.54 |
1353888000000 | 222.66 |
1353974400000 | 221.85 |
1354060800000 | 221.97 |
1354147200000 | 225.48 |
1354233600000 | 226.01 |
1354492800000 | 226.95 |
1354579200000 | 227.04 |
1354665600000 | 227.75 |
1354752000000 | 228.05 |
1354838400000 | 227.22 |
1355097600000 | 227.6 |
1355184000000 | 230.16 |
1355270400000 | 231.61 |
1355356800000 | 232.19 |
1355443200000 | 232.26 |
1355702400000 | 233.15 |
1355788800000 | 234.78 |
1355875200000 | 236.65 |
1355961600000 | 236.26 |
1356048000000 | 235.31 |
1356307200000 | 235.32 |
1356566400000 | 235.4 |
1356652800000 | 234.3 |
1356912000000 | 234.09 |
1357084800000 | 238.45 |
1357171200000 | 237.38 |
1357257600000 | 237.22 |
1357516800000 | 236.91 |
1357603200000 | 236.93 |
1357689600000 | 237.98 |
1357776000000 | 239.69 |
1357862400000 | 241.23 |
1358121600000 | 240.22 |
1358208000000 | 239.44 |
1358294400000 | 238.32 |
1358380800000 | 240.49 |
1358467200000 | 238.45 |
1358726400000 | 239.3 |
1358812800000 | 238.99 |
1358899200000 | 239.41 |
1358985600000 | 241.88 |
1359072000000 | 243.76 |
1359331200000 | 243.37 |
1359417600000 | 244.66 |
1359504000000 | 245.79 |
1359590400000 | 244.86 |
1359676800000 | 247.41 |
1359936000000 | 243.42 |
1360022400000 | 244.4 |
1360108800000 | 243.85 |
1360195200000 | 241.16 |
1360281600000 | 242.21 |
1360540800000 | 241.5 |
1360627200000 | 243.23 |
1360713600000 | 243.88 |
1360800000000 | 242.16 |
1360886400000 | 242.13 |
1361145600000 | 241.69 |
1361232000000 | 244 |
1361318400000 | 243.52 |
1361404800000 | 239.38 |
1361491200000 | 241.42 |
1361750400000 | 241.39 |
1361836800000 | 237.36 |
1361923200000 | 239.98 |
1362009600000 | 241.54 |
1362096000000 | 239.61 |
1362355200000 | 240.7 |
1362441600000 | 243.99 |
1362528000000 | 243.62 |
1362614400000 | 244.67 |
1362700800000 | 244.33 |
1362960000000 | 244.7 |
1363046400000 | 245.57 |
1363132800000 | 244.26 |
1363219200000 | 246.69 |
1363305600000 | 247.8 |
1363564800000 | 246.23 |
1363651200000 | 246.28 |
1363737600000 | 247.47 |
1363824000000 | 247.17 |
1363910400000 | 248.95 |
1364169600000 | 247.27 |
1364256000000 | 246.84 |
1364342400000 | 244.83 |
1364428800000 | 247.19 |
1364860800000 | 249.83 |
1364947200000 | 249.03 |
1365033600000 | 247.29 |
1365120000000 | 247.87 |
1365379200000 | 248.34 |
1365465600000 | 249.55 |
1365552000000 | 253.31 |
1365638400000 | 255.49 |
1365724800000 | 254.72 |
1365984000000 | 254.2 |
1366070400000 | 252.75 |
1366156800000 | 249.71 |
1366243200000 | 251.31 |
1366329600000 | 251.25 |
1366588800000 | 251.31 |
1366675200000 | 255.01 |
1366761600000 | 255.54 |
1366848000000 | 258.13 |
1366934400000 | 258.31 |
1367193600000 | 260.53 |
1367280000000 | 261.79 |
1367366400000 | 262.16 |
1367452800000 | 259.72 |
1367539200000 | 262.14 |
1367798400000 | 260.93 |
1367884800000 | 260.62 |
1367971200000 | 264.09 |
1368057600000 | 262.53 |
1368144000000 | 260.85 |
1368403200000 | 261.23 |
1368489600000 | 262.52 |
1368576000000 | 262.2 |
1368662400000 | 263.76 |
1368748800000 | 261.66 |
1369008000000 | 263.36 |
1369094400000 | 264.09 |
1369180800000 | 263.88 |
1369267200000 | 260.02 |
1369353600000 | 261.33 |
1369612800000 | 261.82 |
1369699200000 | 261.88 |
1369785600000 | 258.7 |
1369872000000 | 260.72 |
1369958400000 | 257.72 |
1370217600000 | 256.65 |
1370304000000 | 258.05 |
1370390400000 | 254.96 |
1370476800000 | 254.83 |
1370563200000 | 257.95 |
1370822400000 | 257.27 |
1370908800000 | 256.52 |
1370995200000 | 257.58 |
1371081600000 | 256.9 |
1371168000000 | 258.22 |
1371427200000 | 260.36 |
1371513600000 | 260.82 |
1371600000000 | 260.66 |
1371686400000 | 250.8 |
1371772800000 | 247.91 |
1372032000000 | 243.16 |
1372118400000 | 246.36 |
1372204800000 | 249.52 |
1372291200000 | 250.8 |
1372377600000 | 251.22 |
1372636800000 | 253.41 |
1372723200000 | 253.53 |
1372809600000 | 251.98 |
1372896000000 | 254.49 |
1372982400000 | 250.75 |
1373241600000 | 254.13 |
1373328000000 | 254.42 |
1373414400000 | 256.66 |
1373500800000 | 261.08 |
1373587200000 | 261.63 |
1373846400000 | 262.02 |
1373932800000 | 262.46 |
1374019200000 | 262.65 |
1374105600000 | 264.94 |
1374192000000 | 266.05 |
1374451200000 | 266.72 |
1374537600000 | 266.28 |
1374624000000 | 267.15 |
1374710400000 | 266.67 |
1374796800000 | 266.75 |
1375056000000 | 266.41 |
1375142400000 | 266.72 |
1375228800000 | 267.18 |
1375315200000 | 267.79 |
1375401600000 | 269.65 |
1375660800000 | 269.87 |
1375747200000 | 269.62 |
1375833600000 | 269.72 |
1375920000000 | 271.87 |
1376006400000 | 272.22 |
1376265600000 | 270.8 |
1376352000000 | 270.24 |
1376438400000 | 271.11 |
1376524800000 | 267.67 |
1376611200000 | 270.03 |
1376870400000 | 270.17 |
1376956800000 | 270.12 |
1377043200000 | 267.68 |
1377129600000 | 268.13 |
1377216000000 | 270.38 |
1377475200000 | 269.91 |
1377561600000 | 267.2 |
1377648000000 | 265.95 |
1377734400000 | 265.05 |
1377820800000 | 263.19 |
1378080000000 | 267.6 |
1378166400000 | 265.52 |
1378252800000 | 266.56 |
1378339200000 | 265.89 |
1378425600000 | 266.89 |
1378684800000 | 268.65 |
1378771200000 | 270.69 |
1378857600000 | 272.54 |
1378944000000 | 272.64 |
1379030400000 | 272.01 |
1379289600000 | 275.58 |
1379376000000 | 274.46 |
1379462400000 | 274.73 |
1379548800000 | 279.48 |
1379635200000 | 278.48 |
1379894400000 | 277.48 |
1379980800000 | 278.33 |
1380067200000 | 278.17 |
1380153600000 | 278.39 |
1380240000000 | 279.08 |
1380499200000 | 278.67 |
1380585600000 | 279.62 |
1380672000000 | 279.57 |
1380758400000 | 279.58 |
1380844800000 | 278.69 |
1381104000000 | 277.45 |
1381190400000 | 276.55 |
1381276800000 | 274.04 |
1381363200000 | 277.25 |
1381449600000 | 278.87 |
1381708800000 | 280.69 |
1381795200000 | 280.71 |
1381881600000 | 281.58 |
1381968000000 | 286.49 |
1382054400000 | 288.89 |
1382313600000 | 289.53 |
1382400000000 | 292.12 |
1382486400000 | 291.8 |
1382572800000 | 293.41 |
1382659200000 | 293.63 |
1382918400000 | 293.63 |
1383004800000 | 294.7 |
1383091200000 | 293.97 |
1383177600000 | 290.52 |
1383264000000 | 288.3 |
1383523200000 | 289.57 |
1383609600000 | 288.67 |
1383696000000 | 290.48 |
1383782400000 | 287.31 |
1383868800000 | 286.28 |
1384128000000 | 288.04 |
1384214400000 | 287.36 |
1384300800000 | 285.24 |
1384387200000 | 288.16 |
1384473600000 | 289.47 |
1384732800000 | 291.53 |
1384819200000 | 289.98 |
1384905600000 | 288.25 |
1384992000000 | 288.34 |
1385078400000 | 289.93 |
1385337600000 | 290.54 |
1385424000000 | 289.87 |
1385510400000 | 291.4 |
1385596800000 | 292.41 |
1385683200000 | 292.46 |
1385942400000 | 290.43 |
1386028800000 | 288.45 |
1386115200000 | 286.31 |
1386201600000 | 286.58 |
1386288000000 | 288.25 |
1386547200000 | 289.42 |
1386633600000 | 289.25 |
1386720000000 | 288.05 |
1386806400000 | 285.4 |
1386892800000 | 284.45 |
1387152000000 | 287.5 |
1387238400000 | 286.36 |
1387324800000 | 289.45 |
1387411200000 | 292.47 |
1387497600000 | 294.75 |
1387756800000 | 297.15 |
1387843200000 | 296.89 |
1388102400000 | 301.54 |
1388361600000 | 302.35 |
1388448000000 | 302.64 |
1388620800000 | 297.65 |
1388707200000 | 297.91 |
1388966400000 | 298.25 |
1389052800000 | 297.5 |
1389139200000 | 296.78 |
1389225600000 | 296.54 |
1389312000000 | 299.83 |
1389571200000 | 298.82 |
1389657600000 | 300.25 |
1389744000000 | 299.12 |
1389830400000 | 299.57 |
1389916800000 | 300.57 |
1390176000000 | 301.05 |
1390262400000 | 300.84 |
1390348800000 | 301.64 |
1390435200000 | 302.43 |
1390521600000 | 297.76 |
1390780800000 | 296.2 |
1390867200000 | 297.52 |
1390953600000 | 295.58 |
1391040000000 | 295.58 |
1391126400000 | 293.2 |
1391385600000 | 291.77 |
1391472000000 | 290.38 |
1391558400000 | 291.29 |
1391644800000 | 296.17 |
1391731200000 | 298.97 |
1391990400000 | 300.13 |
1392076800000 | 303.94 |
1392163200000 | 303.55 |
1392249600000 | 305.09 |
1392336000000 | 307.26 |
1392595200000 | 308.63 |
1392681600000 | 309.92 |
1392768000000 | 311.03 |
1392854400000 | 310.83 |
1392940800000 | 312.33 |
1393200000000 | 313.93 |
1393286400000 | 314.77 |
1393372800000 | 312.81 |
1393459200000 | 312.83 |
1393545600000 | 317.04 |
1393804800000 | 311.43 |
1393891200000 | 314.44 |
1393977600000 | 314.64 |
1394064000000 | 316.59 |
1394150400000 | 314.57 |
1394409600000 | 314.6 |
1394496000000 | 315.28 |
1394582400000 | 313.9 |
1394668800000 | 312.72 |
1394755200000 | 310.75 |
1395014400000 | 313.8 |
1395100800000 | 315.18 |
1395187200000 | 315.45 |
1395273600000 | 311.29 |
1395360000000 | 311.99 |
1395619200000 | 309.58 |
1395705600000 | 312.71 |
1395792000000 | 314.42 |
1395878400000 | 314.42 |
1395964800000 | 316.48 |
1396224000000 | 317.47 |
1396310400000 | 318.35 |
1396396800000 | 317.73 |
1396483200000 | 315.78 |
1396569600000 | 316.91 |
1396828800000 | 316.29 |
1396915200000 | 316.65 |
1397001600000 | 318.9 |
1397088000000 | 319.13 |
1397174400000 | 315.99 |
1397433600000 | 315.67 |
1397520000000 | 314.72 |
1397606400000 | 317.08 |
1397692800000 | 318.62 |
1398124800000 | 322.24 |
1398211200000 | 322.22 |
1398297600000 | 323.62 |
1398384000000 | 322.33 |
1398643200000 | 325 |
1398729600000 | 328.44 |
1398816000000 | 328.91 |
1398902400000 | 329.22 |
1398988800000 | 329.91 |
1399248000000 | 330.31 |
1399334400000 | 332.35 |
1399420800000 | 332.99 |
1399507200000 | 334.14 |
1399593600000 | 331.43 |
1399852800000 | 333.36 |
1399939200000 | 332.98 |
1400025600000 | 333.23 |
1400112000000 | 332.46 |
1400198400000 | 332.78 |
1400457600000 | 333.07 |
1400544000000 | 332.13 |
1400630400000 | 333.68 |
1400716800000 | 333.7 |
1400803200000 | 333.43 |
1401062400000 | 334.92 |
1401148800000 | 334.74 |
1401235200000 | 334.64 |
1401321600000 | 335.75 |
1401408000000 | 336.68 |
1401667200000 | 337.24 |
1401753600000 | 336.01 |
1401840000000 | 335.96 |
1401926400000 | 337.93 |
1402012800000 | 341.56 |
1402272000000 | 341.52 |
1402358400000 | 341.55 |
1402444800000 | 339.84 |
1402531200000 | 341.55 |
1402617600000 | 340.41 |
1402876800000 | 340.3 |
1402963200000 | 339.61 |
1403049600000 | 340.52 |
1403136000000 | 344.77 |
1403222400000 | 343.16 |
1403481600000 | 343.43 |
1403568000000 | 342.99 |
1403654400000 | 341.17 |
1403740800000 | 341.47 |
1403827200000 | 342.75 |
1404086400000 | 344.17 |
1404172800000 | 346.47 |
1404259200000 | 346.73 |
1404345600000 | 347.36 |
1404432000000 | 346.36 |
1404691200000 | 345.16 |
1404777600000 | 343.5 |
1404864000000 | 342.87 |
1404950400000 | 339.87 |
1405036800000 | 340.92 |
1405296000000 | 343.9 |
1405382400000 | 341.89 |
1405468800000 | 344.2 |
1405555200000 | 341.24 |
1405641600000 | 340.45 |
1405900800000 | 339.73 |
1405987200000 | 342.01 |
1406073600000 | 341.68 |
1406160000000 | 342.74 |
1406246400000 | 339.2 |
1406505600000 | 339.1 |
1406592000000 | 340.14 |
1406678400000 | 337.28 |
1406764800000 | 334.06 |
1406851200000 | 331.47 |
1407110400000 | 330.57 |
1407196800000 | 330.3 |
1407283200000 | 326.81 |
1407369600000 | 325.19 |
1407456000000 | 324.5 |
1407715200000 | 327.19 |
1407801600000 | 326.4 |
1407888000000 | 327.67 |
1407974400000 | 329.76 |
1408060800000 | 328.64 |
1408320000000 | 330.58 |
1408406400000 | 330.57 |
1408492800000 | 330.01 |
1408579200000 | 332.41 |
1408665600000 | 330.72 |
1408924800000 | 332.32 |
1409011200000 | 334.21 |
1409097600000 | 334.53 |
1409184000000 | 332.68 |
1409270400000 | 333.15 |
1409529600000 | 333.04 |
1409616000000 | 332.4 |
1409702400000 | 334.08 |
1409788800000 | 331.43 |
1409875200000 | 330.42 |
1410134400000 | 328.04 |
1410220800000 | 325.52 |
1410307200000 | 324.54 |
1410393600000 | 324.82 |
1410480000000 | 324.89 |
1410739200000 | 323.48 |
1410825600000 | 322.88 |
1410912000000 | 324.96 |
1410998400000 | 325.85 |
1411084800000 | 325 |
1411344000000 | 325.2 |
1411430400000 | 322.51 |
1411516800000 | 322.81 |
1411603200000 | 319.33 |
1411689600000 | 319.51 |
1411948800000 | 318.6 |
1412035200000 | 319.28 |
1412121600000 | 316.03 |
1412208000000 | 310.99 |
1412294400000 | 310.19 |
1412553600000 | 311.16 |
1412640000000 | 308.79 |
1412726400000 | 309.12 |
1412812800000 | 308.89 |
1412899200000 | 303.37 |
1413158400000 | 304.92 |
1413244800000 | 303.66 |
1413331200000 | 297.97 |
1413417600000 | 297.31 |
1413504000000 | 303.62 |
1413763200000 | 303.05 |
1413849600000 | 307.35 |
1413936000000 | 309.14 |
1414022400000 | 311.42 |
1414108800000 | 311.66 |
1414368000000 | 311.4 |
1414454400000 | 315.53 |
1414540800000 | 316.58 |
1414627200000 | 315.05 |
1414713600000 | 317.23 |
1414972800000 | 312.53 |
1415059200000 | 312.84 |
1415145600000 | 315.93 |
1415232000000 | 313.99 |
1415318400000 | 312.36 |
1415577600000 | 315.48 |
1415664000000 | 316.53 |
1415750400000 | 314.57 |
1415836800000 | 314.53 |
1415923200000 | 314.94 |
1416182400000 | 315.27 |
1416268800000 | 319.58 |
1416355200000 | 320.26 |
1416441600000 | 319.17 |
1416528000000 | 320.93 |
1416787200000 | 321.84 |
1416873600000 | 323.37 |
1416960000000 | 324.81 |
1417046400000 | 324.35 |
1417132800000 | 323.42 |
1417392000000 | 322.89 |
1417478400000 | 322.79 |
1417564800000 | 322.34 |
1417651200000 | 321.11 |
1417737600000 | 320.89 |
1417996800000 | 319.46 |
1418083200000 | 317.49 |
1418169600000 | 316.56 |
1418256000000 | 315.84 |
1418342400000 | 311.96 |
1418601600000 | 305 |
1418688000000 | 310.7 |
1418774400000 | 309.57 |
1418860800000 | 313.2 |
1418947200000 | 314.38 |
1419206400000 | 316.31 |
1419292800000 | 316.22 |
1419379200000 | 316.77 |
1419811200000 | 315.99 |
1419897600000 | 313.2 |
1419984000000 | 312.56 |
1420156800000 | 310.03 |
1420416000000 | 303.46 |
1420502400000 | 302.03 |
1420588800000 | 301.01 |
1420675200000 | 306.16 |
1420761600000 | 306.51 |
1421020800000 | 306.77 |
1421107200000 | 309.71 |
1421193600000 | 305.93 |
1421280000000 | 308.33 |
1421366400000 | 311.04 |
1421625600000 | 314.08 |
1421712000000 | 315.18 |
1421798400000 | 317.08 |
1421884800000 | 317 |
1421971200000 | 318.13 |
1422230400000 | 319.89 |
1422316800000 | 322.99 |
1422403200000 | 323.06 |
1422489600000 | 322.04 |
1422576000000 | 318.94 |
1422835200000 | 320.43 |
1422921600000 | 325.52 |
1423008000000 | 325.77 |
1423094400000 | 326.9 |
1423180800000 | 325.2 |
1423440000000 | 321.9 |
1423526400000 | 323.75 |
1423612800000 | 322.28 |
1423699200000 | 325.6 |
1423785600000 | 328.37 |
1424044800000 | 327.14 |
1424131200000 | 326.67 |
1424217600000 | 327.53 |
1424304000000 | 328.4 |
1424390400000 | 327.42 |
1424649600000 | 329.53 |
1424736000000 | 331.35 |
1424822400000 | 331.93 |
1424908800000 | 329.46 |
1424995200000 | 329.99 |
1425254400000 | 329.32 |
1425340800000 | 326.67 |
1425427200000 | 324.05 |
1425513600000 | 325.73 |
1425600000000 | 318.92 |
1425859200000 | 317.96 |
1425945600000 | 311.94 |
1426032000000 | 311.95 |
1426118400000 | 313.45 |
1426204800000 | 311.22 |
1426464000000 | 314.78 |
1426550400000 | 314.97 |
1426636800000 | 318.36 |
1426723200000 | 320.13 |
1426809600000 | 328.92 |
1427068800000 | 331.93 |
1427155200000 | 332.91 |
1427241600000 | 333.59 |
1427328000000 | 328.14 |
1427414400000 | 327.46 |
1427673600000 | 327.99 |
1427760000000 | 323.5 |
1427846400000 | 325.34 |
1427932800000 | 328.31 |
1428364800000 | 332.85 |
1428451200000 | 331.54 |
1428537600000 | 331.02 |
1428624000000 | 331.93 |
1428883200000 | 330.8 |
1428969600000 | 334.04 |
1429056000000 | 332.01 |
1429142400000 | 333.29 |
1429228800000 | 330.45 |
1429488000000 | 332.49 |
1429574400000 | 334.16 |
1429660800000 | 332.07 |
1429747200000 | 333.52 |
1429833600000 | 336.4 |
1430092800000 | 338.98 |
1430179200000 | 338.22 |
1430265600000 | 337.97 |
1430352000000 | 338.35 |
1430438400000 | 337.42 |
1430697600000 | 337.23 |
1430784000000 | 332.57 |
1430870400000 | 335.07 |
1430956800000 | 331.61 |
1431043200000 | 339.24 |
1431302400000 | 338.12 |
1431388800000 | 336.84 |
1431475200000 | 341.68 |
1431561600000 | 343.75 |
1431648000000 | 345.69 |
1431907200000 | 344.58 |
1431993600000 | 342.31 |
1432080000000 | 341.77 |
1432166400000 | 342.63 |
1432252800000 | 339.69 |
1432512000000 | 338.1 |
1432598400000 | 331.82 |
1432684800000 | 334.77 |
1432771200000 | 335.36 |
1432857600000 | 332.95 |
1433116800000 | 331.7 |
1433203200000 | 335.43 |
1433289600000 | 338.43 |
1433376000000 | 336.87 |
1433462400000 | 328.9 |
1433721600000 | 329.68 |
1433808000000 | 330.37 |
1433894400000 | 336.16 |
1433980800000 | 335.94 |
1434067200000 | 334.35 |
1434326400000 | 329.3 |
1434412800000 | 330.17 |
1434499200000 | 327.86 |
1434585600000 | 333.83 |
1434672000000 | 331.62 |
1434931200000 | 340.57 |
1435017600000 | 337.72 |
1435104000000 | 336.97 |
1435190400000 | 335.95 |
1435276800000 | 335.85 |
1435536000000 | 329.46 |
1435622400000 | 325.26 |
1435708800000 | 327.33 |
1435795200000 | 327.54 |
1435881600000 | 326.7 |
1436140800000 | 322.47 |
1436227200000 | 315.94 |
1436313600000 | 320.29 |
1436400000000 | 325.39 |
1436486400000 | 335.36 |
1436745600000 | 336.81 |
1436832000000 | 337.79 |
1436918400000 | 338.09 |
1437004800000 | 340.47 |
1437091200000 | 339.24 |
1437350400000 | 340.15 |
1437436800000 | 339.11 |
1437523200000 | 336.77 |
1437609600000 | 337.29 |
1437696000000 | 335.91 |
1437955200000 | 334.63 |
1438041600000 | 335.17 |
1438128000000 | 337.43 |
1438214400000 | 337.2 |
1438300800000 | 339.4 |
1438560000000 | 339.65 |
1438646400000 | 340.34 |
1438732800000 | 339.78 |
1438819200000 | 340.11 |
1438905600000 | 338.19 |
1439164800000 | 341.6 |
1439251200000 | 340.56 |
1439337600000 | 338.31 |
1439424000000 | 339.77 |
1439510400000 | 339.66 |
1439769600000 | 339.52 |
1439856000000 | 339.45 |
1439942400000 | 336.02 |
1440028800000 | 334.6 |
1440115200000 | 328.5899 |
1440374400000 | 319.8 |
1440460800000 | 326.47 |
1440547200000 | 321.5899 |
1440633600000 | 324.35 |
1440720000000 | 325.25 |
1440979200000 | 324.31 |
1441065600000 | 318.5899 |
1441152000000 | 319.08 |
1441238400000 | 321.21 |
1441324800000 | 315.52 |
1441584000000 | 317.5899 |
1441670400000 | 323.64 |
1441756800000 | 326.91 |
1441843200000 | 326.2799 |
1441929600000 | 325.06 |
1442188800000 | 323.4 |
1442275200000 | 323.71 |
1442361600000 | 327.67 |
1442448000000 | 328.23 |
1442534400000 | 327.13 |
1442793600000 | 324.44 |
1442880000000 | 314.93 |
1442966400000 | 315.15 |
1443052800000 | 314.62 |
1443139200000 | 319.64 |
1443398400000 | 316.24 |
1443484800000 | 314.24 |
1443571200000 | 319.14 |
1443657600000 | 318.35 |
1443744000000 | 321.48 |
1444003200000 | 326.86 |
1444089600000 | 328.94 |
1444176000000 | 327.42 |
1444262400000 | 329.22 |
1444348800000 | 332.4 |
1444608000000 | 332.47 |
1444694400000 | 330 |
1444780800000 | 330.11 |
1444867200000 | 332.25 |
1444953600000 | 334.97 |
1445212800000 | 334.6 |
1445299200000 | 335.01 |
1445385600000 | 335.44 |
1445472000000 | 335.05 |
1445558400000 | 335.94 |
1445817600000 | 336.41 |
1445904000000 | 333.54 |
1445990400000 | 336.75 |
1446076800000 | 334.52 |
1446163200000 | 336.96 |
1446422400000 | 337.64 |
1446508800000 | 335.21 |
1446595200000 | 333.85 |
1446681600000 | 332.63 |
1446768000000 | 328.75 |
1447027200000 | 325.17 |
1447113600000 | 324.95 |
1447200000000 | 327.71 |
1447286400000 | 325.8 |
1447372800000 | 324.27 |
1447632000000 | 325.3399 |
1447718400000 | 330.18 |
1447804800000 | 329.8 |
1447891200000 | 333.67 |
1447977600000 | 332.57 |
1448236800000 | 329.41 |
1448323200000 | 326.25 |
1448409600000 | 329.5899 |
1448496000000 | 331.81 |
1448582400000 | 331.68 |
1448841600000 | 331.24 |
1448928000000 | 332.69 |
1449014400000 | 332.1 |
1449100800000 | 332.77 |
1449187200000 | 333.18 |
1449446400000 | 334.18 |
1449532800000 | 330.0899 |
1449619200000 | 331.98 |
1449705600000 | 330.3399 |
1449792000000 | 327.41 |
1450051200000 | 323.96 |
1450137600000 | 327.9 |
1450224000000 | 328.94 |
1450310400000 | 328.91 |
1450396800000 | 326.88 |
1450656000000 | 325.69 |
1450742400000 | 326.01 |
1450828800000 | 330.6 |
1450915200000 | 332.82 |
1451260800000 | 332.55 |
1451347200000 | 334.9 |
1451433600000 | 334.19 |
1451520000000 | 330.62 |
1451865600000 | 322.87 |
1451952000000 | 323.12 |
1452038400000 | 321.5 |
1452124800000 | 318.56 |
1452211200000 | 318.66 |
1452470400000 | 316.77 |
1452556800000 | 317.49 |
1452643200000 | 319.18 |
1452729600000 | 313.67 |
1452816000000 | 310.36 |
1453075200000 | 306.16 |
1453161600000 | 310.02 |
1453248000000 | 300.54 |
1453334400000 | 301.46 |
1453420800000 | 311.23 |
1453680000000 | 311.06 |
1453766400000 | 313.55 |
1453852800000 | 315.54 |
1453939200000 | 315.2799 |
1454025600000 | 318.63 |
1454284800000 | 321.72 |
1454371200000 | 317.13 |
1454457600000 | 317.22 |
1454544000000 | 319.27 |
1454630400000 | 314.72 |
1454889600000 | 304.68 |
1454976000000 | 304.68 |
1455062400000 | 306.33 |
1455148800000 | 300.63 |
1455235200000 | 303.65 |
1455494400000 | 309.49 |
1455580800000 | 308.14 |
1455667200000 | 313.6 |
1455753600000 | 315.05 |
1455840000000 | 313.22 |
1456099200000 | 315.35 |
1456185600000 | 311.73 |
1456272000000 | 305.83 |
1456358400000 | 312.35 |
1456444800000 | 311.52 |
1456704000000 | 310.71 |
1456790400000 | 314.61 |
1456876800000 | 313.97 |
1456963200000 | 315.67 |
1457049600000 | 318.41 |
1457308800000 | 316.2799 |
1457395200000 | 315.76 |
1457481600000 | 315.88 |
1457568000000 | 316.43 |
1457654400000 | 323.93 |
1457913600000 | 324.77 |
1458000000000 | 323.01 |
1458086400000 | 322.71 |
1458172800000 | 331.55 |
1458259200000 | 332.16 |
1458518400000 | 331.19 |
1458604800000 | 328.71 |
1458691200000 | 326.96 |
1458777600000 | 323.63 |
1459209600000 | 327.13 |
1459296000000 | 335.35 |
1459382400000 | 333.05 |
1459468800000 | 327.15 |
1459728000000 | 329.9 |
1459814400000 | 324.9 |
1459900800000 | 327.71 |
1459987200000 | 326.76 |
1460073600000 | 331.55 |
1460332800000 | 333.5299 |
1460419200000 | 332.91 |
1460505600000 | 334.87 |
1460592000000 | 334.7 |
1460678400000 | 334.43 |
1460937600000 | 335.92 |
1461024000000 | 340.61 |
1461110400000 | 339.61 |
1461196800000 | 335.12 |
1461283200000 | 332.47 |
1461542400000 | 333.93 |
1461628800000 | 335.73 |
1461715200000 | 335.99 |
1461801600000 | 336.15 |
1461888000000 | 335.6 |
1462147200000 | 337.45 |
1462233600000 | 335.38 |
1462320000000 | 332.06 |
1462406400000 | 331.24 |
1462492800000 | 330.71 |
1462752000000 | 332.65 |
1462838400000 | 334.45 |
1462924800000 | 332.55 |
1463011200000 | 332.93 |
1463097600000 | 329.04 |
1463356800000 | 329.14 |
1463443200000 | 330.62 |
1463529600000 | 330.86 |
1463616000000 | 325.43 |
1463702400000 | 329.27 |
1463961600000 | 328.2 |
1464048000000 | 333.14 |
1464134400000 | 336.3 |
1464220800000 | 338.06 |
1464307200000 | 337.8399 |
1464566400000 | 338.3399 |
1464652800000 | 335.82 |
1464739200000 | 333.2799 |
1464825600000 | 332.5899 |
1464912000000 | 336.06 |
1465171200000 | 337.85 |
1465257600000 | 340.06 |
1465344000000 | 339.77 |
1465430400000 | 335.41 |
1465516800000 | 326.82 |
1465776000000 | 322 |
1465862400000 | 313.64 |
1465948800000 | 316.13 |
1466035200000 | 311.17 |
1466121600000 | 317.73 |
1466380800000 | 332.64 |
1466467200000 | 332.65 |
1466553600000 | 333.68 |
1466640000000 | 339.54 |
1466726400000 | 307.8 |
1466985600000 | 291.8 |
1467072000000 | 302.98 |
1467158400000 | 315.02 |
1467244800000 | 319.06 |
1467331200000 | 321.25 |
1467590400000 | 318.45 |
1467676800000 | 311.43 |
1467763200000 | 305.33 |
1467849600000 | 308.19 |
1467936000000 | 312.32 |
1468195200000 | 317.17 |
1468281600000 | 319.81 |
1468368000000 | 321.29 |
1468454400000 | 322.45 |
1468540800000 | 320.45 |
1468800000000 | 320.97 |
1468886400000 | 318.97 |
1468972800000 | 322.07 |
1469059200000 | 321.54 |
1469145600000 | 321.36 |
1469404800000 | 323.12 |
1469491200000 | 322.89 |
1469577600000 | 324.77 |
1469664000000 | 324.72 |
1469750400000 | 329.18 |
1470009600000 | 327.6 |
1470096000000 | 326.83 |
1470182400000 | 324.9 |
1470268800000 | 325.85 |
1470355200000 | 326.64 |
1470614400000 | 326.61 |
1470700800000 | 328.64 |
1470787200000 | 329.31 |
1470873600000 | 331.43 |
1470960000000 | 331.83 |
1471219200000 | 331.5 |
1471305600000 | 329.61 |
1471392000000 | 327.22 |
1471478400000 | 331.87 |
1471564800000 | 329.26 |
1471824000000 | 330.82 |
1471910400000 | 333.27 |
1471996800000 | 331.87 |
1472083200000 | 330.58 |
1472169600000 | 331.3 |
1472428800000 | 327.43 |
1472515200000 | 327.6 |
1472601600000 | 327.33 |
1472688000000 | 329.94 |
1472774400000 | 334.88 |
1473033600000 | 334.74 |
1473120000000 | 337.4 |
1473206400000 | 337.56 |
1473292800000 | 338.82 |
1473379200000 | 331.9 |
1473638400000 | 329.29 |
1473724800000 | 326.5899 |
1473811200000 | 326.17 |
1473897600000 | 327.21 |
1473984000000 | 323.51 |
1474243200000 | 326.94 |
1474329600000 | 327.26 |
1474416000000 | 326.17 |
1474502400000 | 334.15 |
1474588800000 | 331.31 |
1474848000000 | 328.8 |
1474934400000 | 327.67 |
1475020800000 | 329.1 |
1475107200000 | 329.68 |
1475193600000 | 330.04 |
1475452800000 | 328.99 |
1475539200000 | 327.94 |
1475625600000 | 324.88 |
1475712000000 | 320.81 |
1475798400000 | 317.68 |
1476057600000 | 318.88 |
1476144000000 | 315.55 |
1476230400000 | 312.5899 |
1476316800000 | 312.98 |
1476403200000 | 315.66 |
1476662400000 | 312.44 |
1476748800000 | 317.08 |
1476835200000 | 317.42 |
1476921600000 | 316.63 |
1477008000000 | 315.1 |
1477267200000 | 314.54 |
1477353600000 | 313.66 |
1477440000000 | 313.76 |
1477526400000 | 312.72 |
1477612800000 | 313.18 |
1477872000000 | 313.25 |
1477958400000 | 311.79 |
1478044800000 | 310.83 |
1478131200000 | 309.87 |
1478217600000 | 307.95 |
1478476800000 | 308.27 |
1478563200000 | 309.35 |
1478649600000 | 309.38 |
1478736000000 | 303.49 |
1478822400000 | 303 |
1479081600000 | 297.04 |
1479168000000 | 298.52 |
1479254400000 | 297.27 |
1479340800000 | 298.79 |
1479427200000 | 294.5899 |
1479686400000 | 296.3 |
1479772800000 | 295.96 |
1479859200000 | 293.74 |
1479945600000 | 295.06 |
1480032000000 | 297.22 |
1480291200000 | 295.89 |
1480377600000 | 297.71 |
1480464000000 | 296.83 |
1480550400000 | 294.44 |
1480636800000 | 295.55 |
1480896000000 | 296.9 |
1480982400000 | 300.79 |
1481068800000 | 303.3399 |
1481155200000 | 300.66 |
1481241600000 | 303.37 |
1481500800000 | 304.12 |
1481587200000 | 308.91 |
1481673600000 | 307.36 |
1481760000000 | 301.63 |
1481846400000 | 302.54 |
1482105600000 | 304.75 |
1482192000000 | 303.87 |
1482278400000 | 304.5899 |
1482364800000 | 304.43 |
1482451200000 | 306.07 |
1482796800000 | 307.0299 |
1482883200000 | 304.68 |
1482969600000 | 308.18 |
1483056000000 | 310.45 |
1483315200000 | 312.64 |
1483401600000 | 307.88 |
1483488000000 | 310.63 |
1483574400000 | 315.43 |
1483660800000 | 314.2799 |
1483920000000 | 311.79 |
1484006400000 | 311.0899 |
1484092800000 | 307.72 |
1484179200000 | 311.27 |
1484265600000 | 312.21 |
1484524800000 | 309.37 |
1484611200000 | 311.74 |
1484697600000 | 312.29 |
1484784000000 | 308.58 |
1484870400000 | 309.35 |
1485129600000 | 311.05 |
1485216000000 | 310.96 |
1485302400000 | 312.79 |
1485388800000 | 311.41 |
1485475200000 | 311.85 |
1485734400000 | 309.69 |
1485820800000 | 311.96 |
1485907200000 | 311.76 |
1485993600000 | 312.24 |
1486080000000 | 312.9 |
1486339200000 | 310.08 |
1486425600000 | 311.01 |
1486512000000 | 314.7 |
1486598400000 | 316.12 |
1486684800000 | 314.8 |
1486944000000 | 314.81 |
1487030400000 | 313.6 |
1487116800000 | 314.65 |
1487203200000 | 318.2799 |
1487289600000 | 317.14 |
1487548800000 | 317.79 |
1487635200000 | 316.44 |
1487721600000 | 316.77 |
1487808000000 | 318.3 |
1487894400000 | 316.14 |
1488153600000 | 316.36 |
1488240000000 | 317.5 |
1488326400000 | 316.7 |
1488412800000 | 317.2799 |
1488499200000 | 317.62 |
1488758400000 | 317.92 |
1488844800000 | 315.55 |
1488931200000 | 315.01 |
1489017600000 | 317.29 |
1489104000000 | 318.23 |
1489363200000 | 319.57 |
1489449600000 | 318.44 |
1489536000000 | 318.69 |
1489622400000 | 325.27 |
1489708800000 | 326.5299 |
1489968000000 | 326.86 |
1490054400000 | 328.13 |
1490140800000 | 327.44 |
1490227200000 | 329.86 |
1490313600000 | 329.5899 |
1490572800000 | 331.8 |
1490659200000 | 331.43 |
1490745600000 | 328.79 |
1490832000000 | 329.07 |
1490918400000 | 329.62 |
1491177600000 | 327.64 |
1491264000000 | 328.24 |
1491350400000 | 329.18 |
1491436800000 | 329.99 |
1491523200000 | 329.17 |
1491782400000 | 328.74 |
1491868800000 | 330.5 |
1491955200000 | 331.97 |
1492041600000 | 331.4 |
1492473600000 | 331.8 |
1492560000000 | 331 |
1492646400000 | 331.71 |
1492732800000 | 328.57 |
1492992000000 | 338.93 |
1493078400000 | 340.77 |
1493164800000 | 340.14 |
1493251200000 | 340.17 |
1493337600000 | 339.35 |
1493596800000 | 339.75 |
1493683200000 | 343.21 |
1493769600000 | 343.82 |
1493856000000 | 346.83 |
1493942400000 | 350.69 |
1494201600000 | 350.21 |
1494288000000 | 350.41 |
1494374400000 | 350.58 |
1494460800000 | 349.24 |
1494547200000 | 354.18 |
1494806400000 | 355.75 |
1494892800000 | 359.99 |
1494979200000 | 359.4 |
1495065600000 | 356.5 |
1495152000000 | 360.55 |
1495411200000 | 363.73 |
1495497600000 | 364.0299 |
1495584000000 | 363.69 |
1495670400000 | 364.99 |
1495756800000 | 364 |
1496016000000 | 363.7 |
1496102400000 | 363.7799 |
1496188800000 | 366.37 |
1496275200000 | 367.5899 |
1496361600000 | 369.41 |
1496620800000 | 367.92 |
1496707200000 | 367.33 |
1496793600000 | 366.66 |
1496880000000 | 364.63 |
1496966400000 | 364.3 |
1497225600000 | 362.08 |
1497312000000 | 363.6 |
1497398400000 | 365.88 |
1497484800000 | 360.18 |
1497571200000 | 364.0899 |
1497830400000 | 365.81 |
1497916800000 | 362.11 |
1498003200000 | 361.63 |
1498089600000 | 361.88 |
1498176000000 | 363.35 |
1498435200000 | 363.97 |
1498521600000 | 362.64 |
1498608000000 | 363.6 |
1498694400000 | 362.23 |
1498780800000 | 360.62 |
1499040000000 | 361.45 |
1499126400000 | 359.94 |
1499212800000 | 359.65 |
1499299200000 | 359.5899 |
1499385600000 | 360.02 |
1499644800000 | 361.3 |
1499731200000 | 359.5 |
1499817600000 | 364.13 |
1499904000000 | 364.8399 |
1499990400000 | 366.46 |
1500249600000 | 368.48 |
1500336000000 | 369.71 |
1500422400000 | 368.54 |
1500508800000 | 370.54 |
1500595200000 | 369 |
1500854400000 | 367.02 |
1500940800000 | 367.5899 |
1501027200000 | 368.51 |
1501113600000 | 369.66 |
1501200000000 | 368.22 |
1501459200000 | 370.36 |
1501545600000 | 372.71 |
1501632000000 | 374.21 |
1501718400000 | 375.3399 |
1501804800000 | 373.69 |
1502064000000 | 374.55 |
1502150400000 | 373.14 |
1502236800000 | 371.72 |
1502323200000 | 369.16 |
1502409600000 | 366.76 |
1502668800000 | 370.88 |
1502755200000 | 368.45 |
1502841600000 | 368.67 |
1502928000000 | 368.73 |
1503014400000 | 367.2 |
1503273600000 | 368.51 |
1503360000000 | 368.88 |
1503446400000 | 369.08 |
1503532800000 | 369.1 |
1503619200000 | 370.68 |
1503878400000 | 371.64 |
1503964800000 | 371.08 |
1504051200000 | 370.57 |
1504137600000 | 372.12 |
1504224000000 | 372.08 |
1504483200000 | 371.5 |
1504569600000 | 371.44 |
1504656000000 | 371.74 |
1504742400000 | 374.5899 |
1504828800000 | 375.66 |
1505088000000 | 378.13 |
1505174400000 | 377.54 |
1505260800000 | 375.47 |
1505347200000 | 373.97 |
1505433600000 | 375.73 |
1505692800000 | 375.82 |
1505779200000 | 377.0899 |
1505865600000 | 377.49 |
1505952000000 | 375.46 |
1506038400000 | 376.92 |
1506297600000 | 374.65 |
1506384000000 | 371.22 |
1506470400000 | 370.31 |
1506556800000 | 371.91 |
1506643200000 | 375.62 |
1506902400000 | 373.6 |
1506988800000 | 374 |
1507075200000 | 372.92 |
1507161600000 | 372.99 |
1507248000000 | 372.14 |
1507507200000 | 373.25 |
1507593600000 | 375.57 |
1507680000000 | 376.74 |
1507766400000 | 377.44 |
1507852800000 | 377.29 |
1508112000000 | 375.43 |
1508198400000 | 373.18 |
1508284800000 | 375.24 |
1508371200000 | 376.12 |
1508457600000 | 374.49 |
1508716800000 | 372.94 |
1508803200000 | 371.01 |
1508889600000 | 369.15 |
1508976000000 | 370.12 |
1509062400000 | 368.37 |
1509321600000 | 370.5899 |
1509408000000 | 372.8399 |
1509494400000 | 371.99 |
1509580800000 | 372.25 |
1509667200000 | 371 |
1509926400000 | 371.75 |
1510012800000 | 370.41 |
1510099200000 | 371.14 |
1510185600000 | 370.04 |
1510272000000 | 369.74 |
1510531200000 | 367.81 |
1510617600000 | 369.29 |
1510704000000 | 369.5 |
1510790400000 | 371.07 |
1510876800000 | 368.99 |
1511136000000 | 368.92 |
1511222400000 | 369.17 |
1511308800000 | 371.27 |
1511395200000 | 373.44 |
1511481600000 | 375.1 |
1511740800000 | 374.43 |
1511827200000 | 374.32 |
1511913600000 | 375.57 |
1512000000000 | 377.75 |
1512086400000 | 373.25 |
1512345600000 | 376.04 |
1512432000000 | 375.5 |
1512518400000 | 373.55 |
1512604800000 | 374.25 |
1512691200000 | 375.14 |
1512950400000 | 375.26 |
1513036800000 | 375.23 |
1513123200000 | 374.23 |
1513209600000 | 373.47 |
1513296000000 | 373.44 |
1513555200000 | 377.99 |
1513641600000 | 376.73 |
1513728000000 | 376.71 |
1513814400000 | 377.35 |
1513900800000 | 376.36 |
1514332800000 | 378.45 |
1514419200000 | 379.76 |
1514505600000 | 381.9 |
1514851200000 | 382.63 |
1514937600000 | 382.8399 |
1515024000000 | 386.66 |
1515110400000 | 388.86 |
1515369600000 | 387.88 |
1515456000000 | 386.71 |
1515542400000 | 385.55 |
1515628800000 | 386.57 |
1515715200000 | 390.91 |
1515974400000 | 394.16 |
1516060800000 | 394.44 |
1516147200000 | 394.83 |
1516233600000 | 395 |
1516320000000 | 395 |
1516579200000 | 397.69 |
1516665600000 | 399.23 |
1516752000000 | 400.89 |
1516838400000 | 402.4 |
1516924800000 | 402.11 |
1517184000000 | 398.12 |
1517270400000 | 396.26 |
1517356800000 | 398.56 |
1517443200000 | 397.61 |
1517529600000 | 393.32 |
1517788800000 | 386.32 |
1517875200000 | 373.64 |
1517961600000 | 379.49 |
1518048000000 | 374.39 |
1518134400000 | 369.97 |
1518393600000 | 374.24 |
1518480000000 | 374.56 |
1518566400000 | 378.52 |
1518652800000 | 381.08 |
1518739200000 | 384.12 |
1518998400000 | 380.94 |
1519084800000 | 381.07 |
1519171200000 | 380.46 |
1519257600000 | 380.9 |
1519344000000 | 383.11 |
1519603200000 | 383.92 |
1519689600000 | 380.88 |
1519776000000 | 376.45 |
1519862400000 | 372.56 |
1519948800000 | 370.85 |
1520208000000 | 375.04 |
1520294400000 | 377.22 |
1520380800000 | 379.44 |
1520467200000 | 380.42 |
1520553600000 | 381.26 |
1520812800000 | 381.8 |
1520899200000 | 381.12 |
1520985600000 | 378.17 |
1521072000000 | 378.36 |
1521158400000 | 377.38 |
1521417600000 | 376.72 |
1521504000000 | 375.2 |
1521590400000 | 375.21 |
1521676800000 | 370.55 |
1521763200000 | 370.04 |
1522022400000 | 370.25 |
1522108800000 | 372.54 |
1522195200000 | 375.17 |
1522281600000 | 375.36 |
1522713600000 | 372.83 |
1522800000000 | 372.66 |
1522886400000 | 377.15 |
1522972800000 | 377.81 |
1523232000000 | 379.72 |
1523318400000 | 381.74 |
1523404800000 | 381.0299 |
1523491200000 | 380.96 |
1523577600000 | 381.88 |
1523836800000 | 382.58 |
1523923200000 | 385.37 |
1524009600000 | 386.33 |
1524096000000 | 386.13 |
1524182400000 | 384.94 |
1524441600000 | 385.11 |
1524528000000 | 385.01 |
1524614400000 | 380.9 |
1524700800000 | 383.35 |
1524787200000 | 383.96 |
1525046400000 | 383.2 |
1525132800000 | 379.96 |
1525219200000 | 380.39 |
1525305600000 | 378.14 |
1525392000000 | 378.67 |
1525651200000 | 381.16 |
1525737600000 | 380 |
1525824000000 | 382.11 |
1525910400000 | 382.7 |
1525996800000 | 385.7799 |
1526256000000 | 385.81 |
1526342400000 | 381.94 |
1526428800000 | 378.98 |
1526515200000 | 382.15 |
1526601600000 | 380.91 |
1526860800000 | 380.74 |
1526947200000 | 383.05 |
1527033600000 | 376.87 |
1527120000000 | 375.3 |
1527206400000 | 372.27 |
1527465600000 | 370.29 |
1527552000000 | 363.26 |
1527638400000 | 366.95 |
1527724800000 | 366.12 |
1527811200000 | 369.49 |
1528070400000 | 373.01 |
1528156800000 | 370.52 |
1528243200000 | 373.11 |
1528329600000 | 375.3399 |
1528416000000 | 372.11 |
1528675200000 | 376.52 |
1528761600000 | 376.54 |
1528848000000 | 374.48 |
1528934400000 | 375.49 |
1529020800000 | 370.91 |
1529280000000 | 367.42 |
1529366400000 | 363.92 |
1529452800000 | 364.75 |
1529539200000 | 361.76 |
1529625600000 | 365.7 |
1529884800000 | 363.02 |
1529971200000 | 362.3399 |
1530057600000 | 362.17 |
1530144000000 | 359.2 |
1530230400000 | 364.9 |
1530489600000 | 361.0899 |
1530576000000 | 366.56 |
1530662400000 | 368.2799 |
1530748800000 | 372.36 |
1530835200000 | 375.92 |
1531094400000 | 377.51 |
1531180800000 | 377.4 |
1531267200000 | 374 |
1531353600000 | 374.18 |
1531440000000 | 373.63 |
1531699200000 | 375.04 |
1531785600000 | 375.04 |
1531872000000 | 374.72 |
1531958400000 | 372.1 |
1532044800000 | 375 |
1532304000000 | 375.49 |
1532390400000 | 377.23 |
1532476800000 | 375.21 |
1532563200000 | 378.45 |
1532649600000 | 380.81 |
1532908800000 | 383.19 |
1532995200000 | 383.37 |
1533081600000 | 380.58 |
1533168000000 | 376.17 |
1533254400000 | 377.75 |
1533513600000 | 376.31 |
1533600000000 | 378.86 |
1533686400000 | 378.82 |
1533772800000 | 378.14 |
1533859200000 | 369.74 |
1534118400000 | 368.37 |
1534204800000 | 366.0299 |
1534291200000 | 361.19 |
1534377600000 | 365.64 |
1534464000000 | 366.36 |
1534723200000 | 368.21 |
1534809600000 | 372.46 |
1534896000000 | 375.7 |
1534982400000 | 374.24 |
1535068800000 | 375.13 |
1535328000000 | 378.32 |
1535414400000 | 379.24 |
1535500800000 | 379.5899 |
1535587200000 | 376.81 |
1535673600000 | 373.52 |
1535932800000 | 374.13 |
1536019200000 | 370.72 |
1536105600000 | 370.39 |
1536192000000 | 369.43 |
1536278400000 | 368.27 |
1536537600000 | 371.07 |
1536624000000 | 370.29 |
1536710400000 | 372.22 |
1536796800000 | 374.06 |
1536883200000 | 374.12 |
1537142400000 | 376.04 |
1537228800000 | 376.64 |
1537315200000 | 375.0299 |
1537401600000 | 380.67 |
1537488000000 | 381.74 |
1537747200000 | 380.51 |
1537833600000 | 380.14 |
1537920000000 | 381 |
1538006400000 | 380.0899 |
1538092800000 | 374.55 |
1538352000000 | 373.19 |
1538438400000 | 370.65 |
1538524800000 | 370.95 |
1538611200000 | 368.1 |
1538697600000 | 366.75 |
1538956800000 | 363.23 |
1539043200000 | 364.36 |
1539129600000 | 364.51 |
1539216000000 | 357.37 |
1539302400000 | 354.43 |
1539561600000 | 356 |
1539648000000 | 360.77 |
1539734400000 | 358.18 |
1539820800000 | 356.25 |
1539907200000 | 355.91 |
1540166400000 | 353.54 |
1540252800000 | 349.27 |
1540339200000 | 346.65 |
1540425600000 | 347.63 |
1540512000000 | 345.47 |
1540771200000 | 349.74 |
1540857600000 | 349.06 |
1540944000000 | 352.15 |
1541030400000 | 355.88 |
1541116800000 | 355.5299 |
1541376000000 | 356.57 |
1541462400000 | 357.27 |
1541548800000 | 362.82 |
1541635200000 | 362.69 |
1541721600000 | 360.87 |
1541980800000 | 354.86 |
1542067200000 | 358.19 |
1542153600000 | 358.75 |
1542240000000 | 352.92 |
1542326400000 | 354.67 |
1542585600000 | 354.85 |
1542672000000 | 350.42 |
1542758400000 | 352.94 |
1542844800000 | 350.79 |
1542931200000 | 350.99 |
1543190400000 | 356.04 |
1543276800000 | 354.91 |
1543363200000 | 354.43 |
1543449600000 | 356.02 |
1543536000000 | 353.75 |
1543795200000 | 354.82 |
1543881600000 | 353.08 |
1543968000000 | 350.93 |
1544054400000 | 342.31 |
1544140800000 | 345.68 |
1544400000000 | 338.2 |
1544486400000 | 341.1 |
1544572800000 | 348.3 |
1544659200000 | 347.5299 |
1544745600000 | 345.16 |
1545004800000 | 342.67 |
1545091200000 | 339.62 |
1545177600000 | 343.5 |
1545264000000 | 339.72 |
1545350400000 | 339.81 |
1545609600000 | 338.5 |
1545868800000 | 331.35 |
1545955200000 | 338.19 |
1546214400000 | 339.44 |
1546387200000 | 336.5 |
1546473600000 | 337.17 |
1546560000000 | 344.97 |
1546819200000 | 346.01 |
1546905600000 | 347.82 |
1546992000000 | 349.86 |
1547078400000 | 352.24 |
1547164800000 | 351.67 |
1547424000000 | 351.48 |
1547510400000 | 351.22 |
1547596800000 | 353.14 |
1547683200000 | 352.08 |
1547769600000 | 356.56 |
1548028800000 | 355.0299 |
1548115200000 | 353.64 |
1548201600000 | 354.89 |
1548288000000 | 355.37 |
1548374400000 | 357.8 |
1548633600000 | 357.42 |
1548720000000 | 359.62 |
1548806400000 | 360.48 |
1548892800000 | 361.0299 |
1548979200000 | 360.81 |
1549238400000 | 359.04 |
1549324800000 | 361.82 |
1549411200000 | 361.63 |
1549497600000 | 357.67 |
1549584000000 | 354.86 |
1549843200000 | 354.44 |
1549929600000 | 356.39 |
1550016000000 | 356.43 |
1550102400000 | 354.11 |
1550188800000 | 357.58 |
1550448000000 | 360.11 |
1550534400000 | 361.32 |
1550620800000 | 362.39 |
1550707200000 | 361.93 |
1550793600000 | 362.72 |
1551052800000 | 363.66 |
1551139200000 | 365.58 |
1551225600000 | 365.45 |
1551312000000 | 366.95 |
1551398400000 | 366.92 |
1551657600000 | 365.54 |
1551744000000 | 365.39 |
1551830400000 | 364.85 |
1551916800000 | 361.96 |
1552003200000 | 359.87 |
1552262400000 | 362 |
1552348800000 | 363.95 |
1552435200000 | 367.12 |
1552521600000 | 370.3 |
1552608000000 | 373.93 |
1552867200000 | 376.04 |
1552953600000 | 377.58 |
1553040000000 | 375.11 |
1553126400000 | 376.08 |
1553212800000 | 370.21 |
1553472000000 | 369.77 |
1553558400000 | 370.27 |
1553644800000 | 370.75 |
1553731200000 | 368.42 |
1553817600000 | 369.55 |
1554076800000 | 371.75 |
1554163200000 | 372.49 |
1554249600000 | 376.89 |
1554336000000 | 376 |
1554422400000 | 375.35 |
1554681600000 | 375.46 |
1554768000000 | 374.75 |
1554854400000 | 375.81 |
1554940800000 | 376.64 |
1555027200000 | 377.0899 |
1555286400000 | 378.26 |
1555372800000 | 377.9 |
1555459200000 | 377.33 |
1555545600000 | 375.51 |
1555977600000 | 374.37 |
1556064000000 | 373.58 |
1556150400000 | 372.47 |
1556236800000 | 374.41 |
1556496000000 | 374.17 |
1556582400000 | 375.8 |
1556668800000 | 376.7799 |
1556755200000 | 374.46 |
1556841600000 | 374.91 |
1557100800000 | 373.38 |
1557187200000 | 370.92 |
1557273600000 | 369.26 |
1557360000000 | 366.69 |
1557446400000 | 368.65 |
1557705600000 | 366.69 |
1557792000000 | 367.65 |
1557878400000 | 368.88 |
1557964800000 | 372.42 |
1558051200000 | 370.5899 |
1558310400000 | 369.75 |
1558396800000 | 371.8 |
1558483200000 | 369.63 |
1558569600000 | 364.95 |
1558656000000 | 370.52 |
1558915200000 | 371.22 |
1559001600000 | 369.2 |
1559088000000 | 363.67 |
1559174400000 | 363.56 |
1559260800000 | 362.97 |
1559520000000 | 365.66 |
1559606400000 | 368.94 |
1559692800000 | 372.4 |
1559779200000 | 373.6 |
1559865600000 | 379.04 |
1560124800000 | 378.23 |
1560211200000 | 379.46 |
1560297600000 | 379.21 |
1560384000000 | 378.22 |
1560470400000 | 375.44 |
1560729600000 | 374.35 |
1560816000000 | 378.99 |
1560902400000 | 379.55 |
1560988800000 | 381.7799 |
1561075200000 | 383.26 |
1561334400000 | 384.73 |
1561420800000 | 383.91 |
1561507200000 | 381.87 |
1561593600000 | 379.67 |
1561680000000 | 382.04 |
1561939200000 | 382.56 |
1562025600000 | 384.67 |
1562112000000 | 387.83 |
1562198400000 | 388.29 |
1562284800000 | 383.06 |
1562544000000 | 382.26 |
1562630400000 | 382.36 |
1562716800000 | 381.61 |
1562803200000 | 381.15 |
1562889600000 | 381.08 |
1563148800000 | 381.85 |
1563235200000 | 379 |
1563321600000 | 378.7 |
1563408000000 | 379.24 |
1563494400000 | 377.93 |
1563753600000 | 377.35 |
1563840000000 | 376.6 |
1563926400000 | 376.64 |
1564012800000 | 375.8399 |
1564099200000 | 374.43 |
1564358400000 | 375.45 |
1564444800000 | 369.54 |
1564531200000 | 369.0299 |
1564617600000 | 367.9 |
1564704000000 | 365.41 |
1564963200000 | 361.52 |
1565049600000 | 360.07 |
1565136000000 | 361.43 |
1565222400000 | 364.21 |
1565308800000 | 361.26 |
1565568000000 | 361.68 |
1565654400000 | 362.2799 |
1565740800000 | 357.3399 |
1565827200000 | 356.08 |
1565913600000 | 360.55 |
1566172800000 | 364.1 |
1566259200000 | 360.04 |
1566345600000 | 362.57 |
1566432000000 | 361.25 |
1566518400000 | 360.9 |
1566777600000 | 361.41 |
1566864000000 | 364.61 |
1566950400000 | 362.54 |
1567036800000 | 364.31 |
1567123200000 | 364.07 |
1567382400000 | 364.19 |
1567468800000 | 363.0899 |
1567555200000 | 368.41 |
1567641600000 | 370.27 |
1567728000000 | 369.63 |
1567987200000 | 368.66 |
1568073600000 | 370.15 |
1568160000000 | 371 |
1568246400000 | 373.37 |
1568332800000 | 376.35 |
1568592000000 | 372.5899 |
1568678400000 | 375.37 |
1568764800000 | 377.76 |
1568851200000 | 379.52 |
1568937600000 | 379.89 |
1569196800000 | 378.19 |
1569283200000 | 379.1 |
1569369600000 | 375.81 |
1569456000000 | 379.39 |
1569542400000 | 380.11 |
1569801600000 | 380.25 |
1569888000000 | 377.92 |
1569974400000 | 370 |
1570060800000 | 371.02 |
1570147200000 | 372.88 |
1570406400000 | 375.96 |
1570492800000 | 371.18 |
1570579200000 | 372.64 |
1570665600000 | 375.66 |
1570752000000 | 385.22 |
1571011200000 | 383.24 |
1571097600000 | 388.55 |
1571184000000 | 388.13 |
1571270400000 | 390.61 |
1571356800000 | 391.49 |
1571616000000 | 393 |
1571702400000 | 394.2 |
1571788800000 | 394.18 |
1571875200000 | 394.64 |
1571961600000 | 393.29 |
1572220800000 | 392.97 |
1572307200000 | 393.11 |
1572393600000 | 394.12 |
1572480000000 | 395.21 |
1572566400000 | 395.63 |
1572825600000 | 396.62 |
1572912000000 | 393.7799 |
1572998400000 | 394.12 |
1573084800000 | 392.1 |
1573171200000 | 391.94 |
1573430400000 | 392.45 |
1573516800000 | 392.88 |
1573603200000 | 390.61 |
1573689600000 | 389.37 |
1573776000000 | 393.54 |
1574035200000 | 399.2799 |
1574121600000 | 398.12 |
1574208000000 | 395.87 |
1574294400000 | 394.99 |
1574380800000 | 394.2799 |
1574640000000 | 396.51 |
1574726400000 | 397.36 |
1574812800000 | 398.37 |
1574899200000 | 398.67 |
1574985600000 | 398.25 |
1575244800000 | 392.61 |
1575331200000 | 391.48 |
1575417600000 | 395.1 |
1575504000000 | 395.44 |
1575590400000 | 397.67 |
1575849600000 | 397.13 |
1575936000000 | 398.12 |
1576022400000 | 398.58 |
1576108800000 | 398.7 |
1576195200000 | 403.5899 |
1576454400000 | 407.76 |
1576540800000 | 407.57 |
1576627200000 | 405.73 |
1576713600000 | 406.43 |
1576800000000 | 407.5899 |
1577059200000 | 407.3 |
1577145600000 | 407.8 |
1577404800000 | 412.15 |
1577664000000 | 410.73 |
1577750400000 | 410.35 |
1577923200000 | 412.5 |
1578009600000 | 410.98 |
1578268800000 | 410.98 |
1578355200000 | 409.0299 |
1578441600000 | 406.97 |
1578528000000 | 407.16 |
1578614400000 | 408.7799 |
1578873600000 | 409.02 |
1578960000000 | 409.24 |
1579046400000 | 410.5 |
1579132800000 | 412.76 |
1579219200000 | 414.7799 |
1579478400000 | 415.0299 |
1579564800000 | 414.39 |
1579651200000 | 413.86 |
1579737600000 | 412.63 |
1579824000000 | 415.12 |
1580083200000 | 407.95 |
1580169600000 | 412.17 |
1580256000000 | 413.23 |
1580342400000 | 412.36 |
1580428800000 | 410.68 |
1580688000000 | 409.1 |
1580774400000 | 411.32 |
1580860800000 | 413.81 |
1580947200000 | 414.86 |
1581033600000 | 413.85 |
1581292800000 | 413.14 |
1581379200000 | 416.49 |
1581465600000 | 417.08 |
1581552000000 | 416.73 |
1581638400000 | 418.8399 |
1581897600000 | 420.5 |
1581984000000 | 421.21 |
1582070400000 | 422.96 |
1582156800000 | 418.27 |
1582243200000 | 418.15 |
1582502400000 | 405.35 |
1582588800000 | 397.98 |
1582675200000 | 398.72 |
1582761600000 | 391.55 |
1582848000000 | 375.67 |
1583107200000 | 383.35 |
1583193600000 | 390.48 |
1583280000000 | 398.15 |
1583366400000 | 395.41 |
1583452800000 | 385.5 |
1583712000000 | 359.02 |
1583798400000 | 348.92 |
1583884800000 | 344.8399 |
1583971200000 | 295.49 |
1584057600000 | 300.26 |
1584316800000 | 287.0299 |
1584403200000 | 293.48 |
1584489600000 | 285.25 |
1584576000000 | 287.93 |
1584662400000 | 290.15 |
1584921600000 | 278.95 |
1585008000000 | 303.88 |
1585094400000 | 312.86 |
1585180800000 | 324.26 |
1585267200000 | 316.3 |
1585526400000 | 320.35 |
1585612800000 | 323.79 |
1585699200000 | 314.71 |
1585785600000 | 318.1 |
1585872000000 | 309.85 |
1586131200000 | 317.48 |
1586217600000 | 326.42 |
1586304000000 | 323.55 |
1586390400000 | 332.4 |
1586822400000 | 331.52 |
1586908800000 | 320.0899 |
1586995200000 | 318.19 |
1587081600000 | 325.36 |
1587340800000 | 323.05 |
1587427200000 | 312.58 |
1587513600000 | 316.5 |
1587600000000 | 319.27 |
1587686400000 | 316.4 |
1587945600000 | 321.68 |
1588032000000 | 326.52 |
1588118400000 | 333.8 |
1588204800000 | 331.62 |
1588291200000 | 331.2799 |
1588550400000 | 318.81 |
1588636800000 | 324.92 |
1588723200000 | 320.25 |
1588809600000 | 322.19 |
1588896000000 | 327.3 |
1589155200000 | 323.57 |
1589241600000 | 326.45 |
1589328000000 | 320.11 |
1589414400000 | 314.69 |
1589500800000 | 315.23 |
1589760000000 | 326.94 |
1589846400000 | 322.39 |
1589932800000 | 325.55 |
1590019200000 | 321.99 |
1590105600000 | 319.73 |
1590364800000 | 324.82 |
1590451200000 | 332.49 |
1590537600000 | 335.45 |
1590624000000 | 341.8399 |
1590710400000 | 337.85 |
1590969600000 | 342.75 |
1591056000000 | 353.62 |
1591142400000 | 365.99 |
1591228800000 | 367.77 |
1591315200000 | 375.82 |
1591574400000 | 377.04 |
1591660800000 | 371.04 |
1591747200000 | 367.37 |
1591833600000 | 352.42 |
1591920000000 | 350.71 |
1592179200000 | 351.33 |
1592265600000 | 359.79 |
1592352000000 | 359.39 |
1592438400000 | 357.7799 |
1592524800000 | 357.21 |
1592784000000 | 355.64 |
1592870400000 | 361.3 |
1592956800000 | 351.12 |
1593043200000 | 351.14 |
1593129600000 | 348.99 |
1593388800000 | 351.9 |
1593475200000 | 350.94 |
1593561600000 | 353.74 |
1593648000000 | 358.87 |
1593734400000 | 356.94 |
1593993600000 | 362.16 |
1594080000000 | 357.88 |
1594166400000 | 357.26 |
1594252800000 | 352.12 |
1594339200000 | 355.48 |
1594598400000 | 359.23 |
1594684800000 | 359.6 |
1594771200000 | 364.48 |
1594857600000 | 364.15 |
1594944000000 | 364.93 |
1595203200000 | 369.39 |
1595289600000 | 371.18 |
1595376000000 | 371.79 |
1595462400000 | 370.38 |
1595548800000 | 365.95 |
1595808000000 | 366.5899 |
1595894400000 | 368.8399 |
1595980800000 | 369.35 |
1596067200000 | 362.3 |
1596153600000 | 361.94 |
1596412800000 | 363.98 |
1596499200000 | 365.57 |
1596585600000 | 368.32 |
1596672000000 | 363.67 |
1596758400000 | 363.31 |
1597017600000 | 365.06 |
1597104000000 | 368.7799 |
1597190400000 | 377.4 |
1597276800000 | 375.91 |
1597363200000 | 372.23 |
1597622400000 | 372.43 |
1597708800000 | 371.79 |
1597795200000 | 372.86 |
1597881600000 | 369.29 |
1597968000000 | 366 |
1598227200000 | 372.19 |
1598313600000 | 370.39 |
1598400000000 | 370.2 |
1598486400000 | 366.85 |
1598572800000 | 367.6 |
1598832000000 | 367.63 |
1598918400000 | 365.76 |
1599004800000 | 367.47 |
1599091200000 | 364.89 |
1599177600000 | 358.1 |
1599436800000 | 364.87 |
1599523200000 | 359.5899 |
1599609600000 | 366.47 |
1599696000000 | 365.02 |
1599782400000 | 364.05 |
1600041600000 | 364.91 |
1600128000000 | 367.18 |
1600214400000 | 367.69 |
1600300800000 | 366.64 |
1600387200000 | 365.58 |
1600646400000 | 351.97 |
1600732800000 | 351.04 |
1600819200000 | 352.06 |
1600905600000 | 347.88 |
1600992000000 | 347.16 |
1601251200000 | 353.57 |
1601337600000 | 353.79 |
1601424000000 | 354.5299 |
1601510400000 | 354.72 |
1601596800000 | 355.06 |
1601856000000 | 360.46 |
1601942400000 | 360.66 |
1602028800000 | 356.71 |
1602115200000 | 360.14 |
1602201600000 | 362.82 |
1602460800000 | 365.61 |
1602547200000 | 362.85 |
1602633600000 | 362.7799 |
1602720000000 |