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 | 12.2 | 17.7 | 0.3 | 20.3 | N/A | N/A | 18.0 | 0.1 | 3.8 |
STOXX Europe 600 | 3.9 | 12.3 | 20.0 | 13.1 | 57.1 | N/A | N/A | 20.3 | 4.2 | 9.6 |
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 | 0.9 | -0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.8 | 20.5 | N/A | N/A | 1.0 | 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 | -0.1 | -0.3 | -0.6 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net 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 | 5.2 | 0.9 | 10.2 |
STOXX Europe 600 | 19.0 | 14.4 | 16.4 | 16.4 | 2.1 | 3.1 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Demography 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.73 |
1080086400000 | 98.73 |
1080172800000 | 98.89 |
1080259200000 | 98.32 |
1080518400000 | 99.48 |
1080604800000 | 99.86 |
1080691200000 | 100.86 |
1080777600000 | 102.24 |
1080864000000 | 101.53 |
1081123200000 | 100.73 |
1081209600000 | 101.17 |
1081296000000 | 102.23 |
1081382400000 | 102.01 |
1081814400000 | 100.96 |
1081900800000 | 99.93 |
1081987200000 | 99.74 |
1082073600000 | 101.27 |
1082332800000 | 101.35 |
1082419200000 | 100.95 |
1082505600000 | 99.96 |
1082592000000 | 100.19 |
1082678400000 | 100.12 |
1082937600000 | 100.88 |
1083024000000 | 100.85 |
1083110400000 | 99.75 |
1083196800000 | 100.18 |
1083283200000 | 99.95 |
1083542400000 | 100.09 |
1083628800000 | 101.64 |
1083715200000 | 102.08 |
1083801600000 | 101.15 |
1083888000000 | 99.84 |
1084147200000 | 97.49 |
1084233600000 | 97.78 |
1084320000000 | 98.11 |
1084406400000 | 98.18 |
1084492800000 | 98.12 |
1084752000000 | 98.33 |
1084838400000 | 98.47 |
1084924800000 | 99.82 |
1085011200000 | 98.41 |
1085097600000 | 99.21 |
1085356800000 | 99.19 |
1085443200000 | 100.26 |
1085529600000 | 100.86 |
1085616000000 | 102.67 |
1085702400000 | 102.08 |
1085961600000 | 102.22 |
1086048000000 | 102.14 |
1086134400000 | 102.88 |
1086220800000 | 102.74 |
1086307200000 | 103.48 |
1086566400000 | 104.39 |
1086652800000 | 104.26 |
1086739200000 | 103.07 |
1086825600000 | 103.38 |
1086912000000 | 102.51 |
1087171200000 | 102.35 |
1087257600000 | 102.96 |
1087344000000 | 103.18 |
1087430400000 | 103.4 |
1087516800000 | 104.07 |
1087776000000 | 103.92 |
1087862400000 | 103.52 |
1087948800000 | 103.5 |
1088035200000 | 104.17 |
1088121600000 | 103.73 |
1088380800000 | 104.66 |
1088467200000 | 103.68 |
1088553600000 | 103.88 |
1088640000000 | 103.47 |
1088726400000 | 104.53 |
1088985600000 | 104.12 |
1089072000000 | 104.12 |
1089158400000 | 104.93 |
1089244800000 | 105.56 |
1089331200000 | 105.69 |
1089590400000 | 105.74 |
1089676800000 | 105.25 |
1089763200000 | 105.47 |
1089849600000 | 104.81 |
1089936000000 | 105.71 |
1090195200000 | 105.26 |
1090281600000 | 105.04 |
1090368000000 | 104.22 |
1090454400000 | 103.56 |
1090540800000 | 102.44 |
1090800000000 | 102.27 |
1090886400000 | 102.02 |
1090972800000 | 102 |
1091059200000 | 102.85 |
1091145600000 | 102.84 |
1091404800000 | 102.94 |
1091491200000 | 103.59 |
1091577600000 | 103.12 |
1091664000000 | 103.34 |
1091750400000 | 104.01 |
1092009600000 | 103.14 |
1092096000000 | 104.1 |
1092182400000 | 102.78 |
1092268800000 | 103.19 |
1092355200000 | 103.85 |
1092614400000 | 104.04 |
1092700800000 | 103.98 |
1092787200000 | 103.91 |
1092873600000 | 104.62 |
1092960000000 | 104.37 |
1093219200000 | 104.1 |
1093305600000 | 103.45 |
1093392000000 | 103.6 |
1093478400000 | 104.07 |
1093564800000 | 104.15 |
1093824000000 | 104.27 |
1093910400000 | 104.91 |
1093996800000 | 105.71 |
1094083200000 | 105.95 |
1094169600000 | 105.54 |
1094428800000 | 105.93 |
1094515200000 | 105.81 |
1094601600000 | 106.32 |
1094688000000 | 106.42 |
1094774400000 | 107.63 |
1095033600000 | 107.76 |
1095120000000 | 108.22 |
1095206400000 | 107.08 |
1095292800000 | 107.2 |
1095379200000 | 107.71 |
1095638400000 | 107.38 |
1095724800000 | 108.69 |
1095811200000 | 108.34 |
1095897600000 | 108.51 |
1095984000000 | 108.57 |
1096243200000 | 108.55 |
1096329600000 | 109.13 |
1096416000000 | 109.94 |
1096502400000 | 110.4 |
1096588800000 | 111.1 |
1096848000000 | 110.45 |
1096934400000 | 110.99 |
1097020800000 | 110.78 |
1097107200000 | 110.54 |
1097193600000 | 111.45 |
1097452800000 | 111.2 |
1097539200000 | 110.26 |
1097625600000 | 110.32 |
1097712000000 | 111.2 |
1097798400000 | 111.86 |
1098057600000 | 111.85 |
1098144000000 | 112.75 |
1098230400000 | 112.98 |
1098316800000 | 113.36 |
1098403200000 | 113.57 |
1098662400000 | 114.02 |
1098748800000 | 114.24 |
1098835200000 | 115.41 |
1098921600000 | 115.84 |
1099008000000 | 115.49 |
1099267200000 | 116.48 |
1099353600000 | 116.45 |
1099440000000 | 117.81 |
1099526400000 | 118.53 |
1099612800000 | 119.15 |
1099872000000 | 119.47 |
1099958400000 | 118.97 |
1100044800000 | 119.06 |
1100131200000 | 119.23 |
1100217600000 | 119.61 |
1100476800000 | 119.61 |
1100563200000 | 119.59 |
1100649600000 | 120.93 |
1100736000000 | 120.45 |
1100822400000 | 120.71 |
1101081600000 | 120.58 |
1101168000000 | 121.42 |
1101254400000 | 122.33 |
1101340800000 | 123.66 |
1101427200000 | 123.96 |
1101686400000 | 124.12 |
1101772800000 | 123.96 |
1101859200000 | 125.29 |
1101945600000 | 125.65 |
1102032000000 | 126.7 |
1102291200000 | 127.04 |
1102377600000 | 127.52 |
1102464000000 | 126.35 |
1102550400000 | 125.89 |
1102636800000 | 126.13 |
1102896000000 | 127.53 |
1102982400000 | 127.25 |
1103068800000 | 129.11 |
1103155200000 | 128.21 |
1103241600000 | 127.69 |
1103500800000 | 129.88 |
1103587200000 | 129.39 |
1103673600000 | 130.18 |
1103760000000 | 131.33 |
1103846400000 | 131.63 |
1104105600000 | 132.47 |
1104192000000 | 132.41 |
1104278400000 | 132.62 |
1104364800000 | 133.05 |
1104451200000 | 132.85 |
1104710400000 | 132.25 |
1104796800000 | 130.99 |
1104883200000 | 130.42 |
1104969600000 | 129.39 |
1105056000000 | 128.82 |
1105315200000 | 128.96 |
1105401600000 | 128.92 |
1105488000000 | 130 |
1105574400000 | 129.77 |
1105660800000 | 129.25 |
1105920000000 | 129.4 |
1106006400000 | 129.07 |
1106092800000 | 129.71 |
1106179200000 | 128.59 |
1106265600000 | 129.21 |
1106524800000 | 129.37 |
1106611200000 | 129.25 |
1106697600000 | 130.57 |
1106784000000 | 130.39 |
1106870400000 | 130 |
1107129600000 | 131.13 |
1107216000000 | 131.54 |
1107302400000 | 132.37 |
1107388800000 | 131.86 |
1107475200000 | 132.44 |
1107734400000 | 131.34 |
1107820800000 | 130.98 |
1107907200000 | 131.2 |
1107993600000 | 132.2 |
1108080000000 | 133.17 |
1108339200000 | 134.11 |
1108425600000 | 134.9 |
1108512000000 | 134.68 |
1108598400000 | 135.71 |
1108684800000 | 135.65 |
1108944000000 | 133.76 |
1109030400000 | 134.4 |
1109116800000 | 133.73 |
1109203200000 | 133.4 |
1109289600000 | 134.13 |
1109548800000 | 135.2 |
1109635200000 | 134.93 |
1109721600000 | 133.2 |
1109808000000 | 132.87 |
1109894400000 | 135.31 |
1110153600000 | 135.08 |
1110240000000 | 136.01 |
1110326400000 | 135.27 |
1110412800000 | 134.59 |
1110499200000 | 135.07 |
1110758400000 | 133.91 |
1110844800000 | 134.36 |
1110931200000 | 134.43 |
1111017600000 | 134.25 |
1111104000000 | 133.32 |
1111363200000 | 132.34 |
1111449600000 | 132.86 |
1111536000000 | 130.67 |
1111622400000 | 131.53 |
1112054400000 | 130.97 |
1112140800000 | 131.13 |
1112227200000 | 131.82 |
1112313600000 | 132.09 |
1112572800000 | 130.31 |
1112659200000 | 131.41 |
1112745600000 | 132.06 |
1112832000000 | 132.99 |
1112918400000 | 132.58 |
1113177600000 | 133.6 |
1113264000000 | 132.58 |
1113350400000 | 133.27 |
1113436800000 | 132.18 |
1113523200000 | 131.95 |
1113782400000 | 130.72 |
1113868800000 | 131.75 |
1113955200000 | 131.77 |
1114041600000 | 132.02 |
1114128000000 | 132.23 |
1114387200000 | 131.98 |
1114473600000 | 131.34 |
1114560000000 | 130.12 |
1114646400000 | 129.57 |
1114732800000 | 129.82 |
1114992000000 | 129.58 |
1115078400000 | 130.26 |
1115164800000 | 131.19 |
1115251200000 | 131.65 |
1115337600000 | 131.06 |
1115596800000 | 130.35 |
1115683200000 | 130.3 |
1115769600000 | 129.98 |
1115856000000 | 129.58 |
1115942400000 | 128.99 |
1116201600000 | 128.32 |
1116288000000 | 128.51 |
1116374400000 | 129.85 |
1116460800000 | 130.2 |
1116547200000 | 129.47 |
1116806400000 | 130.61 |
1116892800000 | 130.7 |
1116979200000 | 130.92 |
1117065600000 | 130.51 |
1117152000000 | 130.62 |
1117411200000 | 130.31 |
1117497600000 | 128.82 |
1117584000000 | 129.3 |
1117670400000 | 129.2 |
1117756800000 | 128.81 |
1118016000000 | 128.76 |
1118102400000 | 129.6 |
1118188800000 | 130.44 |
1118275200000 | 129.2 |
1118361600000 | 129.01 |
1118620800000 | 128.61 |
1118707200000 | 129.1 |
1118793600000 | 129.06 |
1118880000000 | 129.24 |
1118966400000 | 131.13 |
1119225600000 | 130.04 |
1119312000000 | 130.62 |
1119398400000 | 130.74 |
1119484800000 | 130.29 |
1119571200000 | 129.86 |
1119830400000 | 129.6 |
1119916800000 | 129.64 |
1120003200000 | 130.21 |
1120089600000 | 130.77 |
1120176000000 | 130.23 |
1120435200000 | 129.49 |
1120521600000 | 129.14 |
1120608000000 | 129.4 |
1120694400000 | 127.63 |
1120780800000 | 128.61 |
1121040000000 | 130.85 |
1121126400000 | 132.1 |
1121212800000 | 131.18 |
1121299200000 | 131.53 |
1121385600000 | 130.73 |
1121644800000 | 130.74 |
1121731200000 | 130.47 |
1121817600000 | 130.33 |
1121904000000 | 131.76 |
1121990400000 | 131.73 |
1122249600000 | 131.51 |
1122336000000 | 131.19 |
1122422400000 | 132.02 |
1122508800000 | 132.77 |
1122595200000 | 133.59 |
1122854400000 | 134.42 |
1122940800000 | 135.15 |
1123027200000 | 136.52 |
1123113600000 | 136.29 |
1123200000000 | 135.52 |
1123459200000 | 136.32 |
1123545600000 | 136.64 |
1123632000000 | 138.29 |
1123718400000 | 138.87 |
1123804800000 | 138.38 |
1124064000000 | 137.49 |
1124150400000 | 136.85 |
1124236800000 | 136.23 |
1124323200000 | 134.31 |
1124409600000 | 135 |
1124668800000 | 136.05 |
1124755200000 | 134.94 |
1124841600000 | 135.19 |
1124928000000 | 134.98 |
1125014400000 | 134.68 |
1125273600000 | 134.32 |
1125360000000 | 133.2 |
1125446400000 | 135.55 |
1125532800000 | 138.09 |
1125619200000 | 139.58 |
1125878400000 | 140.38 |
1125964800000 | 141.25 |
1126051200000 | 141.02 |
1126137600000 | 140.5 |
1126224000000 | 140.86 |
1126483200000 | 139.84 |
1126569600000 | 139.39 |
1126656000000 | 140.03 |
1126742400000 | 139.41 |
1126828800000 | 140.15 |
1127088000000 | 139.47 |
1127174400000 | 140.19 |
1127260800000 | 139.99 |
1127347200000 | 138.49 |
1127433600000 | 138.36 |
1127692800000 | 139.16 |
1127779200000 | 138.48 |
1127865600000 | 139.02 |
1127952000000 | 138.59 |
1128038400000 | 140.36 |
1128297600000 | 139.31 |
1128384000000 | 139.85 |
1128470400000 | 139.25 |
1128556800000 | 140.05 |
1128643200000 | 139.51 |
1128902400000 | 138.85 |
1128988800000 | 138.29 |
1129075200000 | 137.68 |
1129161600000 | 135.59 |
1129248000000 | 137.68 |
1129507200000 | 136.67 |
1129593600000 | 135.18 |
1129680000000 | 134.09 |
1129766400000 | 134.3 |
1129852800000 | 134.41 |
1130112000000 | 135.06 |
1130198400000 | 136.02 |
1130284800000 | 135.99 |
1130371200000 | 135.27 |
1130457600000 | 135.06 |
1130716800000 | 136.11 |
1130803200000 | 135.98 |
1130889600000 | 137.2 |
1130976000000 | 137.52 |
1131062400000 | 135.16 |
1131321600000 | 135.46 |
1131408000000 | 134.73 |
1131494400000 | 134.76 |
1131580800000 | 135.43 |
1131667200000 | 136.34 |
1131926400000 | 136.17 |
1132012800000 | 135.75 |
1132099200000 | 135.34 |
1132185600000 | 136.47 |
1132272000000 | 136.53 |
1132531200000 | 137.2 |
1132617600000 | 136.72 |
1132704000000 | 138.31 |
1132790400000 | 137.91 |
1132876800000 | 137.49 |
1133136000000 | 137.51 |
1133222400000 | 137.39 |
1133308800000 | 137.23 |
1133395200000 | 137.84 |
1133481600000 | 138.41 |
1133740800000 | 138.7 |
1133827200000 | 139.58 |
1133913600000 | 139.04 |
1134000000000 | 140.19 |
1134086400000 | 140.1 |
1134345600000 | 141.92 |
1134432000000 | 141.72 |
1134518400000 | 142.71 |
1134604800000 | 141.52 |
1134691200000 | 143.08 |
1134950400000 | 142.55 |
1135036800000 | 141.8 |
1135123200000 | 141.83 |
1135209600000 | 142.45 |
1135296000000 | 142.65 |
1135641600000 | 142.84 |
1135728000000 | 143.4 |
1135814400000 | 143.02 |
1135900800000 | 141.9 |
1136160000000 | 142.22 |
1136246400000 | 144.49 |
1136332800000 | 146.87 |
1136419200000 | 146.45 |
1136505600000 | 147.45 |
1136764800000 | 146.83 |
1136851200000 | 146.17 |
1136937600000 | 147.44 |
1137024000000 | 147.03 |
1137110400000 | 146.68 |
1137369600000 | 147.8 |
1137456000000 | 146.17 |
1137542400000 | 145.93 |
1137628800000 | 146.56 |
1137715200000 | 145.83 |
1137974400000 | 147.77 |
1138060800000 | 147.68 |
1138147200000 | 148.81 |
1138233600000 | 149.98 |
1138320000000 | 149.64 |
1138579200000 | 148.7 |
1138665600000 | 149.77 |
1138752000000 | 151.23 |
1138838400000 | 150.31 |
1138924800000 | 149.48 |
1139184000000 | 149.5 |
1139270400000 | 149.58 |
1139356800000 | 149.9 |
1139443200000 | 150.82 |
1139529600000 | 150.27 |
1139788800000 | 150.79 |
1139875200000 | 150.5 |
1139961600000 | 150.73 |
1140048000000 | 151 |
1140134400000 | 151.94 |
1140393600000 | 152.55 |
1140480000000 | 153.21 |
1140566400000 | 153.61 |
1140652800000 | 153.88 |
1140739200000 | 154.13 |
1140998400000 | 154.55 |
1141084800000 | 153.54 |
1141171200000 | 154.42 |
1141257600000 | 153.65 |
1141344000000 | 153.7 |
1141603200000 | 154.72 |
1141689600000 | 152.82 |
1141776000000 | 152.5 |
1141862400000 | 153.14 |
1141948800000 | 153.93 |
1142208000000 | 155.84 |
1142294400000 | 157.64 |
1142380800000 | 158.28 |
1142467200000 | 159.64 |
1142553600000 | 159.88 |
1142812800000 | 160.27 |
1142899200000 | 159.82 |
1142985600000 | 160.2 |
1143072000000 | 158.89 |
1143158400000 | 159.92 |
1143417600000 | 159.41 |
1143504000000 | 158.95 |
1143590400000 | 158.15 |
1143676800000 | 160.9 |
1143763200000 | 159.31 |
1144022400000 | 160.07 |
1144108800000 | 161.54 |
1144195200000 | 162.07 |
1144281600000 | 161.55 |
1144368000000 | 159.15 |
1144627200000 | 159.57 |
1144713600000 | 157.72 |
1144800000000 | 156.7 |
1144886400000 | 156.89 |
1145318400000 | 159.03 |
1145404800000 | 161.23 |
1145491200000 | 161.97 |
1145577600000 | 163.73 |
1145836800000 | 163.61 |
1145923200000 | 163.92 |
1146009600000 | 164.33 |
1146096000000 | 165.09 |
1146182400000 | 165.14 |
1146441600000 | 165.71 |
1146528000000 | 166.82 |
1146614400000 | 165.65 |
1146700800000 | 167.43 |
1146787200000 | 169.67 |
1147046400000 | 170.06 |
1147132800000 | 171.23 |
1147219200000 | 171.11 |
1147305600000 | 170.58 |
1147392000000 | 168.49 |
1147651200000 | 166.23 |
1147737600000 | 166.95 |
1147824000000 | 162.33 |
1147910400000 | 161.77 |
1147996800000 | 160.33 |
1148256000000 | 158.55 |
1148342400000 | 161.73 |
1148428800000 | 159.52 |
1148515200000 | 161.23 |
1148601600000 | 163.06 |
1148860800000 | 163.25 |
1148947200000 | 162.04 |
1149033600000 | 162.92 |
1149120000000 | 163.01 |
1149206400000 | 164.73 |
1149465600000 | 164.27 |
1149552000000 | 160.71 |
1149638400000 | 161.72 |
1149724800000 | 156.94 |
1149811200000 | 158.68 |
1150070400000 | 156.72 |
1150156800000 | 153.58 |
1150243200000 | 154.29 |
1150329600000 | 157.1 |
1150416000000 | 156.43 |
1150675200000 | 155.86 |
1150761600000 | 156.63 |
1150848000000 | 157.46 |
1150934400000 | 157.27 |
1151020800000 | 156.43 |
1151280000000 | 156.47 |
1151366400000 | 156.34 |
1151452800000 | 155.67 |
1151539200000 | 157.97 |
1151625600000 | 162.81 |
1151884800000 | 164.05 |
1151971200000 | 164.43 |
1152057600000 | 162.17 |
1152144000000 | 163.81 |
1152230400000 | 164.58 |
1152489600000 | 164.16 |
1152576000000 | 163.52 |
1152662400000 | 162.87 |
1152748800000 | 161.36 |
1152835200000 | 159.3 |
1153094400000 | 157.46 |
1153180800000 | 157.46 |
1153267200000 | 160.96 |
1153353600000 | 162.32 |
1153440000000 | 162.15 |
1153699200000 | 163.63 |
1153785600000 | 163.93 |
1153872000000 | 164.17 |
1153958400000 | 166.78 |
1154044800000 | 168.13 |
1154304000000 | 167.4 |
1154390400000 | 166.32 |
1154476800000 | 168.27 |
1154563200000 | 167.17 |
1154649600000 | 170.09 |
1154908800000 | 168.52 |
1154995200000 | 168.38 |
1155081600000 | 169.61 |
1155168000000 | 167.5 |
1155254400000 | 167.51 |
1155513600000 | 168.65 |
1155600000000 | 170.23 |
1155686400000 | 171.55 |
1155772800000 | 171.58 |
1155859200000 | 170.72 |
1156118400000 | 171.85 |
1156204800000 | 171.03 |
1156291200000 | 170.32 |
1156377600000 | 171.17 |
1156464000000 | 170.86 |
1156723200000 | 171.96 |
1156809600000 | 171.97 |
1156896000000 | 173.59 |
1156982400000 | 172.89 |
1157068800000 | 173.85 |
1157328000000 | 175.09 |
1157414400000 | 173.54 |
1157500800000 | 172.14 |
1157587200000 | 170.64 |
1157673600000 | 170.38 |
1157932800000 | 170.32 |
1158019200000 | 171.95 |
1158105600000 | 172.07 |
1158192000000 | 174.17 |
1158278400000 | 173.63 |
1158537600000 | 173.98 |
1158624000000 | 173.8 |
1158710400000 | 175.51 |
1158796800000 | 176.63 |
1158883200000 | 176.29 |
1159142400000 | 175.85 |
1159228800000 | 176.71 |
1159315200000 | 178.28 |
1159401600000 | 178.14 |
1159488000000 | 178 |
1159747200000 | 179.84 |
1159833600000 | 179.7 |
1159920000000 | 179.9 |
1160006400000 | 180.8 |
1160092800000 | 180.1 |
1160352000000 | 180.2 |
1160438400000 | 179.89 |
1160524800000 | 180.2 |
1160611200000 | 180.83 |
1160697600000 | 180.65 |
1160956800000 | 181.51 |
1161043200000 | 180.37 |
1161129600000 | 180.81 |
1161216000000 | 182.18 |
1161302400000 | 182.62 |
1161561600000 | 182.45 |
1161648000000 | 182.62 |
1161734400000 | 183.67 |
1161820800000 | 184.29 |
1161907200000 | 184.56 |
1162166400000 | 184.51 |
1162252800000 | 185.48 |
1162339200000 | 186.1 |
1162425600000 | 186.13 |
1162512000000 | 185.83 |
1162771200000 | 187.38 |
1162857600000 | 189.11 |
1162944000000 | 189.14 |
1163030400000 | 189.23 |
1163116800000 | 190.25 |
1163376000000 | 190.09 |
1163462400000 | 189.63 |
1163548800000 | 190.7 |
1163635200000 | 191.31 |
1163721600000 | 191.04 |
1163980800000 | 190.97 |
1164067200000 | 191.71 |
1164153600000 | 193.01 |
1164240000000 | 193.03 |
1164326400000 | 194.37 |
1164585600000 | 192.39 |
1164672000000 | 192.03 |
1164758400000 | 194.12 |
1164844800000 | 194.44 |
1164931200000 | 194.9 |
1165190400000 | 195.96 |
1165276800000 | 197.07 |
1165363200000 | 197.28 |
1165449600000 | 197.91 |
1165536000000 | 198.64 |
1165795200000 | 197.98 |
1165881600000 | 198.79 |
1165968000000 | 200.04 |
1166054400000 | 200.47 |
1166140800000 | 199.97 |
1166400000000 | 199.8 |
1166486400000 | 200.5 |
1166572800000 | 200.93 |
1166659200000 | 201.1 |
1166745600000 | 200.23 |
1167177600000 | 201.25 |
1167264000000 | 201.52 |
1167350400000 | 201.37 |
1167696000000 | 205.04 |
1167782400000 | 204.07 |
1167868800000 | 202.12 |
1167955200000 | 199.51 |
1168214400000 | 199.6 |
1168300800000 | 200.53 |
1168387200000 | 198.79 |
1168473600000 | 200.33 |
1168560000000 | 201.8 |
1168819200000 | 202.79 |
1168905600000 | 202.02 |
1168992000000 | 202.01 |
1169078400000 | 202.31 |
1169164800000 | 203.16 |
1169424000000 | 202.69 |
1169510400000 | 203.53 |
1169596800000 | 203.66 |
1169683200000 | 203.04 |
1169769600000 | 201.04 |
1170028800000 | 201.36 |
1170115200000 | 202.05 |
1170201600000 | 202.21 |
1170288000000 | 204.59 |
1170374400000 | 204.59 |
1170633600000 | 203.59 |
1170720000000 | 204.98 |
1170806400000 | 206.28 |
1170892800000 | 205.14 |
1170979200000 | 205.4 |
1171238400000 | 204.28 |
1171324800000 | 205.49 |
1171411200000 | 208.04 |
1171497600000 | 208 |
1171584000000 | 207.72 |
1171843200000 | 208.21 |
1171929600000 | 207.6 |
1172016000000 | 206.15 |
1172102400000 | 206.27 |
1172188800000 | 207.39 |
1172448000000 | 208.01 |
1172534400000 | 203.85 |
1172620800000 | 200.85 |
1172707200000 | 198.52 |
1172793600000 | 198.12 |
1173052800000 | 195.42 |
1173139200000 | 196.58 |
1173225600000 | 198.74 |
1173312000000 | 200.28 |
1173398400000 | 200.58 |
1173657600000 | 200.6 |
1173744000000 | 199.3 |
1173830400000 | 195.41 |
1173916800000 | 198.28 |
1174003200000 | 200.47 |
1174262400000 | 202.69 |
1174348800000 | 204.05 |
1174435200000 | 205.08 |
1174521600000 | 208.1 |
1174608000000 | 208.11 |
1174867200000 | 207.43 |
1174953600000 | 207.35 |
1175040000000 | 207.18 |
1175126400000 | 208.46 |
1175212800000 | 208.32 |
1175472000000 | 209.98 |
1175558400000 | 211.79 |
1175644800000 | 212.24 |
1175731200000 | 213.19 |
1176163200000 | 214.14 |
1176249600000 | 213.64 |
1176336000000 | 213.57 |
1176422400000 | 215.29 |
1176681600000 | 217.76 |
1176768000000 | 218.69 |
1176854400000 | 218.06 |
1176940800000 | 217.77 |
1177027200000 | 219.11 |
1177286400000 | 218.32 |
1177372800000 | 217.95 |
1177459200000 | 219.31 |
1177545600000 | 218.64 |
1177632000000 | 218.47 |
1177891200000 | 218.51 |
1177977600000 | 217.67 |
1178064000000 | 218.24 |
1178150400000 | 217.68 |
1178236800000 | 219.44 |
1178496000000 | 220.62 |
1178582400000 | 217.49 |
1178668800000 | 217.98 |
1178755200000 | 216.22 |
1178841600000 | 217.3 |
1179100800000 | 216.97 |
1179187200000 | 218.12 |
1179273600000 | 217.07 |
1179360000000 | 216.62 |
1179446400000 | 218.18 |
1179705600000 | 217.45 |
1179792000000 | 218.01 |
1179878400000 | 220.26 |
1179964800000 | 217.76 |
1180051200000 | 218.23 |
1180310400000 | 218.58 |
1180396800000 | 219.19 |
1180483200000 | 217.98 |
1180569600000 | 219.29 |
1180656000000 | 219.89 |
1180915200000 | 220.25 |
1181001600000 | 220.12 |
1181088000000 | 216.46 |
1181174400000 | 213.83 |
1181260800000 | 211.76 |
1181520000000 | 213.06 |
1181606400000 | 212.11 |
1181692800000 | 211.85 |
1181779200000 | 214.54 |
1181865600000 | 217.4 |
1182124800000 | 216.95 |
1182211200000 | 216.65 |
1182297600000 | 217.14 |
1182384000000 | 215.29 |
1182470400000 | 215.05 |
1182729600000 | 215.32 |
1182816000000 | 214.32 |
1182902400000 | 212.79 |
1182988800000 | 215.13 |
1183075200000 | 216.78 |
1183334400000 | 217.89 |
1183420800000 | 218.73 |
1183507200000 | 219.42 |
1183593600000 | 217.93 |
1183680000000 | 219.41 |
1183939200000 | 219.56 |
1184025600000 | 219.03 |
1184112000000 | 219.07 |
1184198400000 | 220.65 |
1184284800000 | 221.17 |
1184544000000 | 221.62 |
1184630400000 | 221.23 |
1184716800000 | 220.1 |
1184803200000 | 221.7 |
1184889600000 | 220.24 |
1185148800000 | 220.56 |
1185235200000 | 217.93 |
1185321600000 | 215.15 |
1185408000000 | 211.43 |
1185494400000 | 209.36 |
1185753600000 | 209.29 |
1185840000000 | 212.64 |
1185926400000 | 209.72 |
1186012800000 | 211.38 |
1186099200000 | 210.75 |
1186358400000 | 209.96 |
1186444800000 | 212.02 |
1186531200000 | 216 |
1186617600000 | 212.16 |
1186704000000 | 206.99 |
1186963200000 | 208.53 |
1187049600000 | 206.03 |
1187136000000 | 204.33 |
1187222400000 | 197.54 |
1187308800000 | 202.18 |
1187568000000 | 202.67 |
1187654400000 | 202.66 |
1187740800000 | 205.86 |
1187827200000 | 206.69 |
1187913600000 | 208.84 |
1188172800000 | 208.74 |
1188259200000 | 206.21 |
1188345600000 | 207.37 |
1188432000000 | 209.01 |
1188518400000 | 211.01 |
1188777600000 | 210.99 |
1188864000000 | 211.62 |
1188950400000 | 208.99 |
1189036800000 | 209.94 |
1189123200000 | 207.94 |
1189382400000 | 207.38 |
1189468800000 | 209.99 |
1189555200000 | 211.1 |
1189641600000 | 212.64 |
1189728000000 | 210.09 |
1189987200000 | 207.56 |
1190073600000 | 209.86 |
1190160000000 | 215.02 |
1190246400000 | 215.96 |
1190332800000 | 216.29 |
1190592000000 | 215.75 |
1190678400000 | 214.84 |
1190764800000 | 216.16 |
1190851200000 | 217.34 |
1190937600000 | 217.84 |
1191196800000 | 219.37 |
1191283200000 | 218.44 |
1191369600000 | 218.53 |
1191456000000 | 219.14 |
1191542400000 | 220.53 |
1191801600000 | 218.41 |
1191888000000 | 220.12 |
1191974400000 | 220.89 |
1192060800000 | 222.84 |
1192147200000 | 222.3 |
1192406400000 | 221.55 |
1192492800000 | 219.4 |
1192579200000 | 220.31 |
1192665600000 | 220.29 |
1192752000000 | 218.72 |
1193011200000 | 214.85 |
1193097600000 | 217.84 |
1193184000000 | 216.74 |
1193270400000 | 220.27 |
1193356800000 | 222.49 |
1193616000000 | 223.8 |
1193702400000 | 223.68 |
1193788800000 | 226.42 |
1193875200000 | 222.79 |
1193961600000 | 222.61 |
1194220800000 | 221.34 |
1194307200000 | 222.7 |
1194393600000 | 223.56 |
1194480000000 | 221.42 |
1194566400000 | 218.19 |
1194825600000 | 216.52 |
1194912000000 | 218.69 |
1194998400000 | 220.93 |
1195084800000 | 217.97 |
1195171200000 | 218.02 |
1195430400000 | 215.21 |
1195516800000 | 218.1 |
1195603200000 | 215.02 |
1195689600000 | 218 |
1195776000000 | 219.94 |
1196035200000 | 219.38 |
1196121600000 | 219.84 |
1196208000000 | 222.08 |
1196294400000 | 223.21 |
1196380800000 | 224 |
1196640000000 | 223.22 |
1196726400000 | 222.56 |
1196812800000 | 223.77 |
1196899200000 | 222.99 |
1196985600000 | 224.87 |
1197244800000 | 226.33 |
1197331200000 | 225.42 |
1197417600000 | 225.96 |
1197504000000 | 221.28 |
1197590400000 | 220.13 |
1197849600000 | 216.38 |
1197936000000 | 216.21 |
1198022400000 | 215.04 |
1198108800000 | 214.36 |
1198195200000 | 216.65 |
1198454400000 | 216.82 |
1198713600000 | 220.14 |
1198800000000 | 221.91 |
1199059200000 | 220.46 |
1199232000000 | 220.41 |
1199318400000 | 220.46 |
1199404800000 | 218.34 |
1199664000000 | 219.33 |
1199750400000 | 220.1 |
1199836800000 | 218.92 |
1199923200000 | 217.69 |
1200009600000 | 216.86 |
1200268800000 | 217.77 |
1200355200000 | 213.68 |
1200441600000 | 210.33 |
1200528000000 | 210 |
1200614400000 | 207 |
1200873600000 | 195.34 |
1200960000000 | 197.97 |
1201046400000 | 191.69 |
1201132800000 | 201.19 |
1201219200000 | 201.52 |
1201478400000 | 201.17 |
1201564800000 | 203.28 |
1201651200000 | 202.7 |
1201737600000 | 203.24 |
1201824000000 | 205.64 |
1202083200000 | 206.01 |
1202169600000 | 198.43 |
1202256000000 | 200.24 |
1202342400000 | 195.18 |
1202428800000 | 194.8 |
1202688000000 | 193.4 |
1202774400000 | 199.06 |
1202860800000 | 199.46 |
1202947200000 | 200.74 |
1203033600000 | 198.44 |
1203292800000 | 200.64 |
1203379200000 | 202.93 |
1203465600000 | 199.48 |
1203552000000 | 201.52 |
1203638400000 | 200.35 |
1203897600000 | 203.56 |
1203984000000 | 206.52 |
1204070400000 | 209.11 |
1204156800000 | 207 |
1204243200000 | 204.23 |
1204502400000 | 201.35 |
1204588800000 | 199.03 |
1204675200000 | 201.81 |
1204761600000 | 200.26 |
1204848000000 | 198.1 |
1205107200000 | 196.85 |
1205193600000 | 197.86 |
1205280000000 | 200.87 |
1205366400000 | 199.9 |
1205452800000 | 198.51 |
1205712000000 | 194.23 |
1205798400000 | 199.65 |
1205884800000 | 195.31 |
1205971200000 | 191.43 |
1206403200000 | 198.8 |
1206489600000 | 199.93 |
1206576000000 | 203.14 |
1206662400000 | 201.94 |
1206921600000 | 203.13 |
1207008000000 | 204.54 |
1207094400000 | 206.7 |
1207180800000 | 206.78 |
1207267200000 | 209.29 |
1207526400000 | 210.46 |
1207612800000 | 208.63 |
1207699200000 | 208.91 |
1207785600000 | 209.2 |
1207872000000 | 207.74 |
1208131200000 | 206.41 |
1208217600000 | 206.36 |
1208304000000 | 210.83 |
1208390400000 | 208.84 |
1208476800000 | 210.18 |
1208736000000 | 210.98 |
1208822400000 | 211.16 |
1208908800000 | 210.81 |
1208995200000 | 209.38 |
1209081600000 | 211.23 |
1209340800000 | 211.33 |
1209427200000 | 210 |
1209513600000 | 211.02 |
1209600000000 | 209.72 |
1209686400000 | 211.33 |
1209945600000 | 211.98 |
1210032000000 | 212.08 |
1210118400000 | 212.03 |
1210204800000 | 211.67 |
1210291200000 | 209.95 |
1210550400000 | 211.9 |
1210636800000 | 211.36 |
1210723200000 | 211.96 |
1210809600000 | 213.28 |
1210896000000 | 215.07 |
1211155200000 | 216.49 |
1211241600000 | 215.22 |
1211328000000 | 216.23 |
1211414400000 | 217.15 |
1211500800000 | 215.95 |
1211760000000 | 215.93 |
1211846400000 | 214.61 |
1211932800000 | 214.88 |
1212019200000 | 214.55 |
1212105600000 | 215.66 |
1212364800000 | 213.94 |
1212451200000 | 214.78 |
1212537600000 | 212.28 |
1212624000000 | 213.83 |
1212710400000 | 213.02 |
1212969600000 | 212.76 |
1213056000000 | 208.44 |
1213142400000 | 206.8 |
1213228800000 | 205.56 |
1213315200000 | 205.24 |
1213574400000 | 206.03 |
1213660800000 | 206.57 |
1213747200000 | 204.65 |
1213833600000 | 203.47 |
1213920000000 | 201.93 |
1214179200000 | 200.52 |
1214265600000 | 200.84 |
1214352000000 | 202.28 |
1214438400000 | 200.96 |
1214524800000 | 199.98 |
1214784000000 | 202 |
1214870400000 | 198.5 |
1214956800000 | 201.23 |
1215043200000 | 201.11 |
1215129600000 | 198.96 |
1215388800000 | 200.93 |
1215475200000 | 199.9 |
1215561600000 | 202.09 |
1215648000000 | 199.36 |
1215734400000 | 195.75 |
1215993600000 | 195.64 |
1216080000000 | 193.56 |
1216166400000 | 192.98 |
1216252800000 | 196.58 |
1216339200000 | 199.62 |
1216598400000 | 200.81 |
1216684800000 | 200.4 |
1216771200000 | 200.29 |
1216857600000 | 199.2 |
1216944000000 | 198.86 |
1217203200000 | 198.2 |
1217289600000 | 197.23 |
1217376000000 | 199.38 |
1217462400000 | 199.94 |
1217548800000 | 197.84 |
1217808000000 | 198.25 |
1217894400000 | 200.18 |
1217980800000 | 200.29 |
1218067200000 | 198.52 |
1218153600000 | 195.84 |
1218412800000 | 197.77 |
1218499200000 | 197 |
1218585600000 | 193.27 |
1218672000000 | 193.71 |
1218758400000 | 191.68 |
1219017600000 | 192.2 |
1219104000000 | 188.55 |
1219190400000 | 188.92 |
1219276800000 | 189.17 |
1219363200000 | 191.12 |
1219622400000 | 189.89 |
1219708800000 | 188.9 |
1219795200000 | 190.02 |
1219881600000 | 192.54 |
1219968000000 | 193.77 |
1220227200000 | 192.02 |
1220313600000 | 193.05 |
1220400000000 | 190.47 |
1220486400000 | 185.14 |
1220572800000 | 181.2 |
1220832000000 | 184.26 |
1220918400000 | 183.26 |
1221004800000 | 182.12 |
1221091200000 | 179.44 |
1221177600000 | 185.06 |
1221436800000 | 181.15 |
1221523200000 | 178.22 |
1221609600000 | 176.55 |
1221696000000 | 177.42 |
1221782400000 | 187.21 |
1222041600000 | 187.69 |
1222128000000 | 186.73 |
1222214400000 | 185.61 |
1222300800000 | 188.78 |
1222387200000 | 186.68 |
1222646400000 | 178.16 |
1222732800000 | 175.63 |
1222819200000 | 176.54 |
1222905600000 | 173.3 |
1222992000000 | 176.29 |
1223251200000 | 162.35 |
1223337600000 | 163.94 |
1223424000000 | 155.73 |
1223510400000 | 150.01 |
1223596800000 | 138.45 |
1223856000000 | 153.3 |
1223942400000 | 158.14 |
1224028800000 | 151.79 |
1224115200000 | 144.61 |
1224201600000 | 152.06 |
1224460800000 | 155.77 |
1224547200000 | 152.48 |
1224633600000 | 144.18 |
1224720000000 | 145.18 |
1224806400000 | 137.94 |
1225065600000 | 131.14 |
1225152000000 | 132.51 |
1225238400000 | 145.99 |
1225324800000 | 146.26 |
1225411200000 | 147.95 |
1225670400000 | 151.04 |
1225756800000 | 158.45 |
1225843200000 | 156.47 |
1225929600000 | 146.83 |
1226016000000 | 149.7 |
1226275200000 | 150.79 |
1226361600000 | 143.7 |
1226448000000 | 140.72 |
1226534400000 | 141.28 |
1226620800000 | 144.24 |
1226880000000 | 140.95 |
1226966400000 | 142.31 |
1227052800000 | 137.51 |
1227139200000 | 132.77 |
1227225600000 | 128.61 |
1227484800000 | 140.79 |
1227571200000 | 142.14 |
1227657600000 | 140.36 |
1227744000000 | 140.99 |
1227830400000 | 140.8 |
1228089600000 | 133.16 |
1228176000000 | 137.22 |
1228262400000 | 138.36 |
1228348800000 | 137.93 |
1228435200000 | 133.45 |
1228694400000 | 141.88 |
1228780800000 | 142.69 |
1228867200000 | 143.77 |
1228953600000 | 145.9 |
1229040000000 | 144.19 |
1229299200000 | 146.85 |
1229385600000 | 148.39 |
1229472000000 | 153.4 |
1229558400000 | 156.6 |
1229644800000 | 150.35 |
1229904000000 | 148.65 |
1229990400000 | 148.01 |
1230076800000 | 148.45 |
1230508800000 | 151.86 |
1230595200000 | 152.72 |
1230681600000 | 150.67 |
1230854400000 | 155.29 |
1231113600000 | 155.12 |
1231200000000 | 154.29 |
1231286400000 | 155.27 |
1231372800000 | 155.05 |
1231459200000 | 151.85 |
1231718400000 | 147.93 |
1231804800000 | 144.12 |
1231891200000 | 140.26 |
1231977600000 | 138.36 |
1232064000000 | 141.33 |
1232323200000 | 139.67 |
1232409600000 | 135.69 |
1232496000000 | 133.85 |
1232582400000 | 133.55 |
1232668800000 | 131.31 |
1232928000000 | 136.98 |
1233014400000 | 137.3 |
1233100800000 | 139.7 |
1233187200000 | 136.71 |
1233273600000 | 134.22 |
1233532800000 | 131.48 |
1233619200000 | 135.06 |
1233705600000 | 136.53 |
1233792000000 | 136.5 |
1233878400000 | 138.4 |
1234137600000 | 140.96 |
1234224000000 | 138.3 |
1234310400000 | 136.71 |
1234396800000 | 134.66 |
1234483200000 | 135.21 |
1234742400000 | 133.1 |
1234828800000 | 128.02 |
1234915200000 | 127.11 |
1235001600000 | 128.25 |
1235088000000 | 124.96 |
1235347200000 | 124.97 |
1235433600000 | 123.83 |
1235520000000 | 122.04 |
1235606400000 | 123.73 |
1235692800000 | 121.77 |
1235952000000 | 116.13 |
1236038400000 | 114.18 |
1236124800000 | 116.89 |
1236211200000 | 114.16 |
1236297600000 | 113.48 |
1236556800000 | 111.46 |
1236643200000 | 115.88 |
1236729600000 | 115.36 |
1236816000000 | 116.53 |
1236902400000 | 117.65 |
1237161600000 | 120.74 |
1237248000000 | 120.64 |
1237334400000 | 121.84 |
1237420800000 | 127.83 |
1237507200000 | 127.23 |
1237766400000 | 130.15 |
1237852800000 | 130.06 |
1237939200000 | 132.61 |
1238025600000 | 132.91 |
1238112000000 | 129.11 |
1238371200000 | 124.55 |
1238457600000 | 128.68 |
1238544000000 | 129.79 |
1238630400000 | 136.03 |
1238716800000 | 134.58 |
1238976000000 | 133.14 |
1239062400000 | 131.55 |
1239148800000 | 131.76 |
1239235200000 | 134.11 |
1239667200000 | 135.49 |
1239753600000 | 134.93 |
1239840000000 | 136.53 |
1239926400000 | 137.06 |
1240185600000 | 132.44 |
1240272000000 | 132.68 |
1240358400000 | 134.24 |
1240444800000 | 134.74 |
1240531200000 | 138.99 |
1240790400000 | 138.17 |
1240876800000 | 136.12 |
1240963200000 | 141 |
1241049600000 | 142.05 |
1241136000000 | 141.94 |
1241395200000 | 145.45 |
1241481600000 | 145.47 |
1241568000000 | 146.78 |
1241654400000 | 146.76 |
1241740800000 | 148.82 |
1242000000000 | 148.33 |
1242086400000 | 148.9 |
1242172800000 | 145.82 |
1242259200000 | 146.56 |
1242345600000 | 148.21 |
1242604800000 | 149.12 |
1242691200000 | 151.41 |
1242777600000 | 154.64 |
1242864000000 | 151.99 |
1242950400000 | 154.31 |
1243209600000 | 154.94 |
1243296000000 | 155.87 |
1243382400000 | 155.87 |
1243468800000 | 155.27 |
1243555200000 | 156.68 |
1243814400000 | 159.68 |
1243900800000 | 161.35 |
1243987200000 | 158.28 |
1244073600000 | 157.74 |
1244160000000 | 155.86 |
1244419200000 | 152.88 |
1244505600000 | 155.4 |
1244592000000 | 156.23 |
1244678400000 | 157.36 |
1244764800000 | 157.33 |
1245024000000 | 152.81 |
1245110400000 | 153.26 |
1245196800000 | 150.39 |
1245283200000 | 151.67 |
1245369600000 | 153.12 |
1245628800000 | 150.2 |
1245715200000 | 152 |
1245801600000 | 153.76 |
1245888000000 | 152.3 |
1245974400000 | 153.57 |
1246233600000 | 154.57 |
1246320000000 | 153.52 |
1246406400000 | 156.29 |
1246492800000 | 152.83 |
1246579200000 | 152.29 |
1246838400000 | 150.89 |
1246924800000 | 150.57 |
1247011200000 | 148.3 |
1247097600000 | 149.49 |
1247184000000 | 147.62 |
1247443200000 | 149.48 |
1247529600000 | 150.02 |
1247616000000 | 153.74 |
1247702400000 | 154.91 |
1247788800000 | 155.54 |
1248048000000 | 158.03 |
1248134400000 | 158.48 |
1248220800000 | 159.32 |
1248307200000 | 160.61 |
1248393600000 | 160.03 |
1248652800000 | 161.1 |
1248739200000 | 160.44 |
1248825600000 | 160.28 |
1248912000000 | 162.43 |
1248998400000 | 163.4 |
1249257600000 | 167.17 |
1249344000000 | 166.86 |
1249430400000 | 166.19 |
1249516800000 | 165.56 |
1249603200000 | 165.46 |
1249862400000 | 165.16 |
1249948800000 | 163.75 |
1250035200000 | 165.48 |
1250121600000 | 166.45 |
1250208000000 | 164.92 |
1250467200000 | 160.97 |
1250553600000 | 162.42 |
1250640000000 | 163.68 |
1250726400000 | 165.53 |
1250812800000 | 169.14 |
1251072000000 | 170.6 |
1251158400000 | 172.24 |
1251244800000 | 170.52 |
1251331200000 | 170.35 |
1251417600000 | 173.2 |
1251676800000 | 171.91 |
1251763200000 | 169.55 |
1251849600000 | 168.16 |
1251936000000 | 168.01 |
1252022400000 | 169.13 |
1252281600000 | 172.62 |
1252368000000 | 175.16 |
1252454400000 | 177.48 |
1252540800000 | 177.56 |
1252627200000 | 179.06 |
1252886400000 | 179.61 |
1252972800000 | 180 |
1253059200000 | 182.8 |
1253145600000 | 184.29 |
1253232000000 | 183.55 |
1253491200000 | 182.01 |
1253577600000 | 184.45 |
1253664000000 | 184.18 |
1253750400000 | 181.04 |
1253836800000 | 180.74 |
1254096000000 | 182.68 |
1254182400000 | 181.5 |
1254268800000 | 181.57 |
1254355200000 | 179.31 |
1254441600000 | 177.87 |
1254700800000 | 179.43 |
1254787200000 | 182.83 |
1254873600000 | 181.61 |
1254960000000 | 183.74 |
1255046400000 | 183.61 |
1255305600000 | 185.14 |
1255392000000 | 183.61 |
1255478400000 | 186.26 |
1255564800000 | 187.28 |
1255651200000 | 185.18 |
1255910400000 | 187.18 |
1255996800000 | 187.45 |
1256083200000 | 188.16 |
1256169600000 | 186.8 |
1256256000000 | 184.74 |
1256515200000 | 182.72 |
1256601600000 | 181.93 |
1256688000000 | 180.02 |
1256774400000 | 181.49 |
1256860800000 | 178.61 |
1257120000000 | 179.31 |
1257206400000 | 176.72 |
1257292800000 | 180.08 |
1257379200000 | 181.46 |
1257465600000 | 181.82 |
1257724800000 | 185.52 |
1257811200000 | 185.25 |
1257897600000 | 185.43 |
1257984000000 | 184.74 |
1258070400000 | 185.42 |
1258329600000 | 187.74 |
1258416000000 | 186 |
1258502400000 | 187.58 |
1258588800000 | 184.12 |
1258675200000 | 183.43 |
1258934400000 | 187.08 |
1259020800000 | 186.15 |
1259107200000 | 188.43 |
1259193600000 | 184.54 |
1259280000000 | 185.28 |
1259539200000 | 184.06 |
1259625600000 | 188.6 |
1259712000000 | 189.14 |
1259798400000 | 189.98 |
1259884800000 | 189.04 |
1260144000000 | 187.67 |
1260230400000 | 184.64 |
1260316800000 | 183.23 |
1260403200000 | 183.57 |
1260489600000 | 183.58 |
1260748800000 | 184.82 |
1260835200000 | 183.96 |
1260921600000 | 185.49 |
1261008000000 | 181.37 |
1261094400000 | 180.49 |
1261353600000 | 183.08 |
1261440000000 | 183.2 |
1261526400000 | 184.74 |
1261612800000 | 184.84 |
1261958400000 | 185.93 |
1262044800000 | 186.94 |
1262131200000 | 185.45 |
1262217600000 | 186.15 |
1262563200000 | 189.33 |
1262649600000 | 188.97 |
1262736000000 | 188.27 |
1262822400000 | 186.46 |
1262908800000 | 186.55 |
1263168000000 | 189.39 |
1263254400000 | 188.46 |
1263340800000 | 188.82 |
1263427200000 | 189.31 |
1263513600000 | 186.47 |
1263772800000 | 187.16 |
1263859200000 | 187.84 |
1263945600000 | 184.37 |
1264032000000 | 182.84 |
1264118400000 | 182.07 |
1264377600000 | 181.56 |
1264464000000 | 181.17 |
1264550400000 | 180.09 |
1264636800000 | 177.57 |
1264723200000 | 177.34 |
1264982400000 | 178.2 |
1265068800000 | 179.35 |
1265155200000 | 177.67 |
1265241600000 | 172.49 |
1265328000000 | 169.1 |
1265587200000 | 170.37 |
1265673600000 | 170.23 |
1265760000000 | 171.25 |
1265846400000 | 170.06 |
1265932800000 | 170.21 |
1266192000000 | 170.24 |
1266278400000 | 172.22 |
1266364800000 | 173.18 |
1266451200000 | 173.42 |
1266537600000 | 173.16 |
1266796800000 | 173.58 |
1266883200000 | 172.12 |
1266969600000 | 172.47 |
1267056000000 | 169.75 |
1267142400000 | 173.05 |
1267401600000 | 172.89 |
1267488000000 | 174.44 |
1267574400000 | 176.68 |
1267660800000 | 176.38 |
1267747200000 | 178.04 |
1268006400000 | 179.06 |
1268092800000 | 178.05 |
1268179200000 | 179.59 |
1268265600000 | 179.41 |
1268352000000 | 180.86 |
1268611200000 | 178.87 |
1268697600000 | 181.23 |
1268784000000 | 181.81 |
1268870400000 | 180.33 |
1268956800000 | 178.82 |
1269216000000 | 178.47 |
1269302400000 | 179.15 |
1269388800000 | 176.22 |
1269475200000 | 177.66 |
1269561600000 | 177.58 |
1269820800000 | 178.94 |
1269907200000 | 178.59 |
1269993600000 | 179.29 |
1270080000000 | 181.04 |
1270512000000 | 179.44 |
1270598400000 | 178.7 |
1270684800000 | 178.22 |
1270771200000 | 181.49 |
1271030400000 | 183.35 |
1271116800000 | 182.49 |
1271203200000 | 183.78 |
1271289600000 | 183.71 |
1271376000000 | 181.21 |
1271635200000 | 179.89 |
1271721600000 | 181.37 |
1271808000000 | 179.53 |
1271894400000 | 176.85 |
1271980800000 | 177.74 |
1272240000000 | 177.23 |
1272326400000 | 172.63 |
1272412800000 | 169.57 |
1272499200000 | 171.82 |
1272585600000 | 172.52 |
1272844800000 | 171.34 |
1272931200000 | 166.8 |
1273017600000 | 163.54 |
1273104000000 | 159.98 |
1273190400000 | 153.78 |
1273449600000 | 163.73 |
1273536000000 | 161.38 |
1273622400000 | 163.93 |
1273708800000 | 162.16 |
1273795200000 | 156.19 |
1274054400000 | 155.17 |
1274140800000 | 157.23 |
1274227200000 | 154.05 |
1274313600000 | 152.02 |
1274400000000 | 153.27 |
1274659200000 | 151.34 |
1274745600000 | 147.33 |
1274832000000 | 148.77 |
1274918400000 | 153.11 |
1275004800000 | 154.36 |
1275264000000 | 153.89 |
1275350400000 | 154.65 |
1275436800000 | 154.53 |
1275523200000 | 156.2 |
1275609600000 | 152.36 |
1275868800000 | 150.31 |
1275955200000 | 148.42 |
1276041600000 | 151.42 |
1276128000000 | 154.26 |
1276214400000 | 155.51 |
1276473600000 | 158.78 |
1276560000000 | 160.78 |
1276646400000 | 161.36 |
1276732800000 | 161.63 |
1276819200000 | 162.43 |
1277078400000 | 162.72 |
1277164800000 | 161.07 |
1277251200000 | 159.73 |
1277337600000 | 159.52 |
1277424000000 | 158.83 |
1277683200000 | 160.62 |
1277769600000 | 156.01 |
1277856000000 | 156.87 |
1277942400000 | 157.57 |
1278028800000 | 159.15 |
1278288000000 | 158.92 |
1278374400000 | 163.18 |
1278460800000 | 165 |
1278547200000 | 166.66 |
1278633600000 | 166.21 |
1278892800000 | 166.08 |
1278979200000 | 169.32 |
1279065600000 | 170.2 |
1279152000000 | 171.53 |
1279238400000 | 169.87 |
1279497600000 | 169.05 |
1279584000000 | 167.79 |
1279670400000 | 167.84 |
1279756800000 | 171.12 |
1279843200000 | 170.6 |
1280102400000 | 172.45 |
1280188800000 | 172.84 |
1280275200000 | 173.15 |
1280361600000 | 174.75 |
1280448000000 | 173.46 |
1280707200000 | 179.1 |
1280793600000 | 179.77 |
1280880000000 | 179.06 |
1280966400000 | 178.88 |
1281052800000 | 179.01 |
1281312000000 | 180.33 |
1281398400000 | 177.35 |
1281484800000 | 172.68 |
1281571200000 | 172.59 |
1281657600000 | 172.2 |
1281916800000 | 172.77 |
1282003200000 | 173.97 |
1282089600000 | 173.48 |
1282176000000 | 171.73 |
1282262400000 | 168.36 |
1282521600000 | 169.13 |
1282608000000 | 167.71 |
1282694400000 | 167 |
1282780800000 | 168.82 |
1282867200000 | 170.39 |
1283126400000 | 170 |
1283212800000 | 170.23 |
1283299200000 | 174.12 |
1283385600000 | 173.97 |
1283472000000 | 175.25 |
1283731200000 | 175.98 |
1283817600000 | 173.97 |
1283904000000 | 175.83 |
1283990400000 | 176.65 |
1284076800000 | 176.25 |
1284336000000 | 178.61 |
1284422400000 | 180.08 |
1284508800000 | 180.23 |
1284595200000 | 180.18 |
1284681600000 | 178.97 |
1284940800000 | 181.34 |
1285027200000 | 181.24 |
1285113600000 | 182.89 |
1285200000000 | 182.22 |
1285286400000 | 185 |
1285545600000 | 184.66 |
1285632000000 | 185.64 |
1285718400000 | 185.5 |
1285804800000 | 185.61 |
1285891200000 | 186.83 |
1286150400000 | 185.42 |
1286236800000 | 189.2 |
1286323200000 | 190.23 |
1286409600000 | 191.35 |
1286496000000 | 191.17 |
1286755200000 | 191.38 |
1286841600000 | 190.11 |
1286928000000 | 193.36 |
1287014400000 | 195.5 |
1287100800000 | 194.76 |
1287360000000 | 195.02 |
1287446400000 | 192.28 |
1287532800000 | 194.52 |
1287619200000 | 195.83 |
1287705600000 | 194.48 |
1287964800000 | 195.15 |
1288051200000 | 194.3 |
1288137600000 | 192.39 |
1288224000000 | 195.42 |
1288310400000 | 196.39 |
1288569600000 | 196.58 |
1288656000000 | 199.18 |
1288742400000 | 197.81 |
1288828800000 | 201.98 |
1288915200000 | 199.5 |
1289174400000 | 197.11 |
1289260800000 | 197.99 |
1289347200000 | 195.1 |
1289433600000 | 193.95 |
1289520000000 | 193.73 |
1289779200000 | 193.56 |
1289865600000 | 190.12 |
1289952000000 | 190.65 |
1290038400000 | 193.22 |
1290124800000 | 193.3 |
1290384000000 | 191.62 |
1290470400000 | 187.09 |
1290556800000 | 187.71 |
1290643200000 | 187.84 |
1290729600000 | 185.54 |
1290988800000 | 181.06 |
1291075200000 | 179.6 |
1291161600000 | 181.59 |
1291248000000 | 184.46 |
1291334400000 | 186.93 |
1291593600000 | 185.81 |
1291680000000 | 187.7 |
1291766400000 | 186.99 |
1291852800000 | 187.73 |
1291939200000 | 188.68 |
1292198400000 | 191.26 |
1292284800000 | 191.93 |
1292371200000 | 190.81 |
1292457600000 | 189.37 |
1292544000000 | 187.39 |
1292803200000 | 188.2 |
1292889600000 | 189.6 |
1292976000000 | 189.84 |
1293062400000 | 190 |
1293148800000 | 190.34 |
1293408000000 | 189.72 |
1293494400000 | 189.96 |
1293580800000 | 190.77 |
1293667200000 | 190.85 |
1293753600000 | 192.25 |
1294012800000 | 192.6 |
1294099200000 | 193.03 |
1294185600000 | 190.77 |
1294272000000 | 190.53 |
1294358400000 | 189.52 |
1294617600000 | 187 |
1294704000000 | 187.26 |
1294790400000 | 190.52 |
1294876800000 | 193.72 |
1294963200000 | 194.49 |
1295222400000 | 193.74 |
1295308800000 | 196.8 |
1295395200000 | 196.82 |
1295481600000 | 194.77 |
1295568000000 | 198.18 |
1295827200000 | 200.45 |
1295913600000 | 199.62 |
1296000000000 | 200.19 |
1296086400000 | 200.79 |
1296172800000 | 198.29 |
1296432000000 | 199.31 |
1296518400000 | 203.42 |
1296604800000 | 203.6 |
1296691200000 | 200.81 |
1296777600000 | 200.75 |
1297036800000 | 201.5 |
1297123200000 | 203.03 |
1297209600000 | 203.51 |
1297296000000 | 202.02 |
1297382400000 | 201.62 |
1297641600000 | 200.66 |
1297728000000 | 201.31 |
1297814400000 | 202.39 |
1297900800000 | 203.76 |
1297987200000 | 204.84 |
1298246400000 | 203.49 |
1298332800000 | 202.8 |
1298419200000 | 202.82 |
1298505600000 | 202.22 |
1298592000000 | 203.08 |
1298851200000 | 205.69 |
1298937600000 | 205.4 |
1299024000000 | 205.3 |
1299110400000 | 206.09 |
1299196800000 | 206.63 |
1299456000000 | 206.18 |
1299542400000 | 205.23 |
1299628800000 | 205.61 |
1299715200000 | 202.6 |
1299801600000 | 200.85 |
1300060800000 | 200.2 |
1300147200000 | 196.37 |
1300233600000 | 193.75 |
1300320000000 | 197.87 |
1300406400000 | 199.71 |
1300665600000 | 204.02 |
1300752000000 | 204.6 |
1300838400000 | 204.11 |
1300924800000 | 205.88 |
1301011200000 | 205.42 |
1301270400000 | 204.83 |
1301356800000 | 204.73 |
1301443200000 | 206.44 |
1301529600000 | 206.81 |
1301616000000 | 208.05 |
1301875200000 | 209.76 |
1301961600000 | 209.28 |
1302048000000 | 211.17 |
1302134400000 | 210.16 |
1302220800000 | 213.11 |
1302480000000 | 213.7 |
1302566400000 | 212.15 |
1302652800000 | 213.96 |
1302739200000 | 212.71 |
1302825600000 | 213.08 |
1303084800000 | 207.76 |
1303171200000 | 209.61 |
1303257600000 | 215.68 |
1303344000000 | 216.52 |
1303776000000 | 218.09 |
1303862400000 | 219.51 |
1303948800000 | 223.81 |
1304035200000 | 224.65 |
1304294400000 | 225.96 |
1304380800000 | 224.57 |
1304467200000 | 223.67 |
1304553600000 | 220.13 |
1304640000000 | 219.63 |
1304899200000 | 215.8 |
1304985600000 | 219.03 |
1305072000000 | 219.69 |
1305158400000 | 217.42 |
1305244800000 | 216.47 |
1305504000000 | 216.35 |
1305590400000 | 213.7 |
1305676800000 | 215.46 |
1305763200000 | 216.89 |
1305849600000 | 215.32 |
1306108800000 | 210.77 |
1306195200000 | 211.95 |
1306281600000 | 212.09 |
1306368000000 | 212.63 |
1306454400000 | 215.66 |
1306713600000 | 215.73 |
1306800000000 | 218.63 |
1306886400000 | 218.31 |
1306972800000 | 216.34 |
1307059200000 | 217.09 |
1307318400000 | 216.78 |
1307404800000 | 218.43 |
1307491200000 | 215.92 |
1307577600000 | 216.42 |
1307664000000 | 211.99 |
1307923200000 | 213.12 |
1308009600000 | 215.43 |
1308096000000 | 211.11 |
1308182400000 | 208.19 |
1308268800000 | 210.56 |
1308528000000 | 209.09 |
1308614400000 | 211.61 |
1308700800000 | 211.51 |
1308787200000 | 205.29 |
1308873600000 | 205.06 |
1309132800000 | 206.63 |
1309219200000 | 208.07 |
1309305600000 | 211.46 |
1309392000000 | 214.59 |
1309478400000 | 215.04 |
1309737600000 | 215.39 |
1309824000000 | 214.59 |
1309910400000 | 211.76 |
1309996800000 | 213.3 |
1310083200000 | 210.65 |
1310342400000 | 203.97 |
1310428800000 | 202.18 |
1310515200000 | 205.91 |
1310601600000 | 204.69 |
1310688000000 | 204.13 |
1310947200000 | 200.18 |
1311033600000 | 203.76 |
1311120000000 | 206.17 |
1311206400000 | 210.83 |
1311292800000 | 211.86 |
1311552000000 | 211.29 |
1311638400000 | 213.48 |
1311724800000 | 209.8 |
1311811200000 | 208.76 |
1311897600000 | 208.9 |
1312156800000 | 203.86 |
1312243200000 | 201.48 |
1312329600000 | 200.28 |
1312416000000 | 193.3 |
1312502400000 | 190.35 |
1312761600000 | 184.5 |
1312848000000 | 185.26 |
1312934400000 | 180.04 |
1313020800000 | 184.79 |
1313107200000 | 189.69 |
1313366400000 | 193.13 |
1313452800000 | 189.82 |
1313539200000 | 191.7 |
1313625600000 | 183.53 |
1313712000000 | 182.56 |
1313971200000 | 184.93 |
1314057600000 | 186.71 |
1314144000000 | 189.12 |
1314230400000 | 185.81 |
1314316800000 | 184.33 |
1314576000000 | 189.1 |
1314662400000 | 188.51 |
1314748800000 | 191.86 |
1314835200000 | 191.49 |
1314921600000 | 187.98 |
1315180800000 | 181 |
1315267200000 | 178.26 |
1315353600000 | 182.42 |
1315440000000 | 183.34 |
1315526400000 | 175.89 |
1315785600000 | 170.14 |
1315872000000 | 171.79 |
1315958400000 | 173.57 |
1316044800000 | 178.63 |
1316131200000 | 179.45 |
1316390400000 | 174.05 |
1316476800000 | 178.14 |
1316563200000 | 175.82 |
1316649600000 | 166.87 |
1316736000000 | 167.48 |
1316995200000 | 170.03 |
1317081600000 | 178.35 |
1317168000000 | 177.3 |
1317254400000 | 179.58 |
1317340800000 | 176.14 |
1317600000000 | 173.13 |
1317686400000 | 170.17 |
1317772800000 | 173.99 |
1317859200000 | 178.82 |
1317945600000 | 180.68 |
1318204800000 | 184.8 |
1318291200000 | 183.35 |
1318377600000 | 188.3 |
1318464000000 | 186 |
1318550400000 | 189.82 |
1318809600000 | 187.01 |
1318896000000 | 184.97 |
1318982400000 | 187.25 |
1319068800000 | 183.61 |
1319155200000 | 189.99 |
1319414400000 | 190.3 |
1319500800000 | 188.75 |
1319587200000 | 188.07 |
1319673600000 | 196.87 |
1319760000000 | 195.61 |
1320019200000 | 189.86 |
1320105600000 | 180.81 |
1320192000000 | 183.08 |
1320278400000 | 185.61 |
1320364800000 | 184.3 |
1320624000000 | 183.75 |
1320710400000 | 185.13 |
1320796800000 | 179.11 |
1320883200000 | 178.89 |
1320969600000 | 184.57 |
1321228800000 | 181.1 |
1321315200000 | 178.48 |
1321401600000 | 178.21 |
1321488000000 | 176.02 |
1321574400000 | 175.67 |
1321833600000 | 169.58 |
1321920000000 | 168.92 |
1322006400000 | 164.82 |
1322092800000 | 163.58 |
1322179200000 | 163.68 |
1322438400000 | 170.9 |
1322524800000 | 171.88 |
1322611200000 | 178.89 |
1322697600000 | 177.71 |
1322784000000 | 177.61 |
1323043200000 | 179.22 |
1323129600000 | 177.33 |
1323216000000 | 176.74 |
1323302400000 | 173.56 |
1323388800000 | 176.56 |
1323648000000 | 171.75 |
1323734400000 | 170.67 |
1323820800000 | 166.5 |
1323907200000 | 168.54 |
1323993600000 | 169.39 |
1324252800000 | 169.44 |
1324339200000 | 173.09 |
1324425600000 | 171.49 |
1324512000000 | 172.92 |
1324598400000 | 174.3 |
1324944000000 | 174.5 |
1325030400000 | 172.53 |
1325116800000 | 173.57 |
1325203200000 | 175.89 |
1325462400000 | 177.5 |
1325548800000 | 180.06 |
1325635200000 | 177.07 |
1325721600000 | 173.07 |
1325808000000 | 172.34 |
1326067200000 | 172.11 |
1326153600000 | 174.49 |
1326240000000 | 173.41 |
1326326400000 | 175.11 |
1326412800000 | 172.44 |
1326672000000 | 173.52 |
1326758400000 | 175.36 |
1326844800000 | 176.15 |
1326931200000 | 178.39 |
1327017600000 | 178.46 |
1327276800000 | 180.07 |
1327363200000 | 178.76 |
1327449600000 | 178.01 |
1327536000000 | 181.95 |
1327622400000 | 180.91 |
1327881600000 | 179.31 |
1327968000000 | 180.56 |
1328054400000 | 184.42 |
1328140800000 | 183.59 |
1328227200000 | 184.95 |
1328486400000 | 184.19 |
1328572800000 | 186.84 |
1328659200000 | 185.92 |
1328745600000 | 186.48 |
1328832000000 | 183.87 |
1329091200000 | 185.47 |
1329177600000 | 184.36 |
1329264000000 | 183.78 |
1329350400000 | 183.42 |
1329436800000 | 185.81 |
1329696000000 | 187.89 |
1329782400000 | 187.03 |
1329868800000 | 185.71 |
1329955200000 | 185.69 |
1330041600000 | 188.3 |
1330300800000 | 187.57 |
1330387200000 | 188.01 |
1330473600000 | 188.2 |
1330560000000 | 189.26 |
1330646400000 | 187.83 |
1330905600000 | 187.88 |
1330992000000 | 182.84 |
1331078400000 | 183.88 |
1331164800000 | 187.63 |
1331251200000 | 186.24 |
1331510400000 | 186.27 |
1331596800000 | 188.78 |
1331683200000 | 188.17 |
1331769600000 | 188.77 |
1331856000000 | 190.46 |
1332115200000 | 191.99 |
1332201600000 | 191.63 |
1332288000000 | 190.89 |
1332374400000 | 190.09 |
1332460800000 | 190.75 |
1332720000000 | 193.26 |
1332806400000 | 192.43 |
1332892800000 | 190.69 |
1332979200000 | 188.78 |
1333065600000 | 190.9 |
1333324800000 | 192.96 |
1333411200000 | 191.93 |
1333497600000 | 185.58 |
1333584000000 | 184.72 |
1334016000000 | 182.36 |
1334102400000 | 183.84 |
1334188800000 | 185.37 |
1334275200000 | 182.18 |
1334534400000 | 182.53 |
1334620800000 | 186.43 |
1334707200000 | 184.81 |
1334793600000 | 184.8 |
1334880000000 | 187.89 |
1335139200000 | 184.22 |
1335225600000 | 187.42 |
1335312000000 | 188.14 |
1335398400000 | 189.89 |
1335484800000 | 191.31 |
1335744000000 | 190.5 |
1335830400000 | 190.92 |
1335916800000 | 189.52 |
1336003200000 | 190.26 |
1336089600000 | 188.33 |
1336348800000 | 188.53 |
1336435200000 | 187.57 |
1336521600000 | 186 |
1336608000000 | 187.02 |
1336694400000 | 187.76 |
1336953600000 | 183.91 |
1337040000000 | 181.86 |
1337126400000 | 180.33 |
1337212800000 | 179.06 |
1337299200000 | 178.11 |
1337558400000 | 178.71 |
1337644800000 | 181.31 |
1337731200000 | 176.14 |
1337817600000 | 178 |
1337904000000 | 177.73 |
1338163200000 | 177.96 |
1338249600000 | 177.81 |
1338336000000 | 174.69 |
1338422400000 | 173.97 |
1338508800000 | 172.02 |
1338768000000 | 173.19 |
1338854400000 | 172.82 |
1338940800000 | 176.33 |
1339027200000 | 177.55 |
1339113600000 | 177.68 |
1339372800000 | 178.06 |
1339459200000 | 178.16 |
1339545600000 | 179.37 |
1339632000000 | 180.2 |
1339718400000 | 181.11 |
1339977600000 | 180.51 |
1340064000000 | 184.69 |
1340150400000 | 186.17 |
1340236800000 | 184.17 |
1340323200000 | 182.64 |
1340582400000 | 179.98 |
1340668800000 | 179.94 |
1340755200000 | 181.82 |
1340841600000 | 181.07 |
1340928000000 | 188.66 |
1341187200000 | 189.33 |
1341273600000 | 190.91 |
1341360000000 | 189.37 |
1341446400000 | 187.26 |
1341532800000 | 185.44 |
1341792000000 | 185.32 |
1341878400000 | 185.67 |
1341964800000 | 186.48 |
1342051200000 | 183.84 |
1342137600000 | 187.87 |
1342396800000 | 188.81 |
1342483200000 | 187.56 |
1342569600000 | 189.81 |
1342656000000 | 191.2 |
1342742400000 | 187.15 |
1343001600000 | 181.99 |
1343088000000 | 180.75 |
1343174400000 | 180.66 |
1343260800000 | 187.04 |
1343347200000 | 189.43 |
1343606400000 | 189.1 |
1343692800000 | 188.44 |
1343779200000 | 188.67 |
1343865600000 | 185.17 |
1343952000000 | 191.01 |
1344211200000 | 192.77 |
1344297600000 | 194.27 |
1344384000000 | 193.32 |
1344470400000 | 192.59 |
1344556800000 | 192.32 |
1344816000000 | 192.5 |
1344902400000 | 193.86 |
1344988800000 | 193.81 |
1345075200000 | 195.84 |
1345161600000 | 195.75 |
1345420800000 | 195.79 |
1345507200000 | 197.78 |
1345593600000 | 195.88 |
1345680000000 | 196.23 |
1345766400000 | 196.03 |
1346025600000 | 196.71 |
1346112000000 | 196.08 |
1346198400000 | 195.76 |
1346284800000 | 194.36 |
1346371200000 | 196.55 |
1346630400000 | 197.67 |
1346716800000 | 196.43 |
1346803200000 | 196.72 |
1346889600000 | 200.53 |
1346976000000 | 202.61 |
1347235200000 | 202.1 |
1347321600000 | 203.39 |
1347408000000 | 205.37 |
1347494400000 | 205.47 |
1347580800000 | 210.39 |
1347840000000 | 209.71 |
1347926400000 | 207.64 |
1348012800000 | 208.37 |
1348099200000 | 207.45 |
1348185600000 | 209.02 |
1348444800000 | 207.78 |
1348531200000 | 209.19 |
1348617600000 | 204.68 |
1348704000000 | 205.96 |
1348790400000 | 204.21 |
1349049600000 | 206.27 |
1349136000000 | 206.65 |
1349222400000 | 206.26 |
1349308800000 | 207.58 |
1349395200000 | 210.26 |
1349654400000 | 207.49 |
1349740800000 | 205.4 |
1349827200000 | 204.64 |
1349913600000 | 206.32 |
1350000000000 | 205.96 |
1350259200000 | 206.52 |
1350345600000 | 209.8 |
1350432000000 | 211.53 |
1350518400000 | 211.52 |
1350604800000 | 209.23 |
1350864000000 | 208.82 |
1350950400000 | 204.27 |
1351036800000 | 204.69 |
1351123200000 | 205.28 |
1351209600000 | 205.37 |
1351468800000 | 204.19 |
1351555200000 | 206.12 |
1351641600000 | 205.72 |
1351728000000 | 207.43 |
1351814400000 | 205.92 |
1352073600000 | 203.93 |
1352160000000 | 204.97 |
1352246400000 | 202.5 |
1352332800000 | 201.38 |
1352419200000 | 200.65 |
1352678400000 | 200.31 |
1352764800000 | 200.53 |
1352851200000 | 199.59 |
1352937600000 | 199.09 |
1353024000000 | 195.73 |
1353283200000 | 200.22 |
1353369600000 | 200.57 |
1353456000000 | 201.53 |
1353542400000 | 203.12 |
1353628800000 | 205.09 |
1353888000000 | 204.29 |
1353974400000 | 203.53 |
1354060800000 | 203.64 |
1354147200000 | 206.87 |
1354233600000 | 207.35 |
1354492800000 | 208.22 |
1354579200000 | 208.3 |
1354665600000 | 208.95 |
1354752000000 | 209.23 |
1354838400000 | 208.47 |
1355097600000 | 208.8 |
1355184000000 | 211.11 |
1355270400000 | 212.44 |
1355356800000 | 212.98 |
1355443200000 | 213.04 |
1355702400000 | 213.83 |
1355788800000 | 215.33 |
1355875200000 | 217.04 |
1355961600000 | 216.67 |
1356048000000 | 215.79 |
1356307200000 | 215.81 |
1356566400000 | 215.88 |
1356652800000 | 214.87 |
1356912000000 | 214.68 |
1357084800000 | 218.67 |
1357171200000 | 217.69 |
1357257600000 | 217.54 |
1357516800000 | 217.26 |
1357603200000 | 217.28 |
1357689600000 | 218.24 |
1357776000000 | 219.81 |
1357862400000 | 221.23 |
1358121600000 | 220.3 |
1358208000000 | 219.58 |
1358294400000 | 218.55 |
1358380800000 | 220.54 |
1358467200000 | 218.68 |
1358726400000 | 219.46 |
1358812800000 | 219.17 |
1358899200000 | 219.55 |
1358985600000 | 221.82 |
1359072000000 | 223.54 |
1359331200000 | 223.19 |
1359417600000 | 224.37 |
1359504000000 | 225.41 |
1359590400000 | 224.55 |
1359676800000 | 226.89 |
1359936000000 | 223.23 |
1360022400000 | 224.13 |
1360108800000 | 223.63 |
1360195200000 | 221.16 |
1360281600000 | 222.12 |
1360540800000 | 221.47 |
1360627200000 | 223.06 |
1360713600000 | 223.64 |
1360800000000 | 222.06 |
1360886400000 | 222.04 |
1361145600000 | 221.64 |
1361232000000 | 223.76 |
1361318400000 | 223.31 |
1361404800000 | 219.52 |
1361491200000 | 221.39 |
1361750400000 | 221.36 |
1361836800000 | 217.58 |
1361923200000 | 219.97 |
1362009600000 | 221.41 |
1362096000000 | 219.64 |
1362355200000 | 220.64 |
1362441600000 | 223.65 |
1362528000000 | 223.31 |
1362614400000 | 224.2 |
1362700800000 | 223.81 |
1362960000000 | 224.15 |
1363046400000 | 224.95 |
1363132800000 | 223.75 |
1363219200000 | 225.97 |
1363305600000 | 227 |
1363564800000 | 225.53 |
1363651200000 | 225.59 |
1363737600000 | 226.65 |
1363824000000 | 226.36 |
1363910400000 | 228 |
1364169600000 | 226.46 |
1364256000000 | 225.97 |
1364342400000 | 224.13 |
1364428800000 | 226.29 |
1364860800000 | 228.71 |
1364947200000 | 227.98 |
1365033600000 | 226.31 |
1365120000000 | 226.84 |
1365379200000 | 227.16 |
1365465600000 | 228.27 |
1365552000000 | 231.71 |
1365638400000 | 233.64 |
1365724800000 | 232.94 |
1365984000000 | 232.46 |
1366070400000 | 231.14 |
1366156800000 | 228.36 |
1366243200000 | 229.82 |
1366329600000 | 229.64 |
1366588800000 | 229.7 |
1366675200000 | 232.98 |
1366761600000 | 233.47 |
1366848000000 | 235.84 |
1366934400000 | 235.85 |
1367193600000 | 237.74 |
1367280000000 | 238.89 |
1367366400000 | 239.24 |
1367452800000 | 236.98 |
1367539200000 | 239.19 |
1367798400000 | 238.02 |
1367884800000 | 237.73 |
1367971200000 | 240.85 |
1368057600000 | 239.4 |
1368144000000 | 237.87 |
1368403200000 | 238.21 |
1368489600000 | 239.33 |
1368576000000 | 238.89 |
1368662400000 | 240.26 |
1368748800000 | 238.26 |
1369008000000 | 239.77 |
1369094400000 | 240.44 |
1369180800000 | 240.25 |
1369267200000 | 236.74 |
1369353600000 | 237.93 |
1369612800000 | 238.38 |
1369699200000 | 238.43 |
1369785600000 | 235.53 |
1369872000000 | 237.37 |
1369958400000 | 234.64 |
1370217600000 | 233.67 |
1370304000000 | 234.94 |
1370390400000 | 232.13 |
1370476800000 | 232.01 |
1370563200000 | 234.85 |
1370822400000 | 234.23 |
1370908800000 | 233.54 |
1370995200000 | 234.51 |
1371081600000 | 233.9 |
1371168000000 | 235.1 |
1371427200000 | 237.05 |
1371513600000 | 237.46 |
1371600000000 | 237.32 |
1371686400000 | 228.34 |
1371772800000 | 225.71 |
1372032000000 | 221.33 |
1372118400000 | 224.25 |
1372204800000 | 227.12 |
1372291200000 | 228.28 |
1372377600000 | 228.67 |
1372636800000 | 230.66 |
1372723200000 | 230.77 |
1372809600000 | 229.35 |
1372896000000 | 231.64 |
1372982400000 | 228.24 |
1373241600000 | 231.31 |
1373328000000 | 231.58 |
1373414400000 | 233.62 |
1373500800000 | 237.64 |
1373587200000 | 238.14 |
1373846400000 | 238.5 |
1373932800000 | 238.89 |
1374019200000 | 239.07 |
1374105600000 | 241.16 |
1374192000000 | 242.16 |
1374451200000 | 242.77 |
1374537600000 | 242.37 |
1374624000000 | 243.17 |
1374710400000 | 242.73 |
1374796800000 | 242.8 |
1375056000000 | 242.49 |
1375142400000 | 242.77 |
1375228800000 | 243.19 |
1375315200000 | 243.75 |
1375401600000 | 245.44 |
1375660800000 | 245.64 |
1375747200000 | 245.41 |
1375833600000 | 245.51 |
1375920000000 | 247.41 |
1376006400000 | 247.74 |
1376265600000 | 246.45 |
1376352000000 | 245.93 |
1376438400000 | 246.72 |
1376524800000 | 243.58 |
1376611200000 | 245.73 |
1376870400000 | 245.86 |
1376956800000 | 245.81 |
1377043200000 | 243.59 |
1377129600000 | 244 |
1377216000000 | 246.05 |
1377475200000 | 245.62 |
1377561600000 | 243.15 |
1377648000000 | 242.01 |
1377734400000 | 241.2 |
1377820800000 | 239.5 |
1378080000000 | 243.52 |
1378166400000 | 241.63 |
1378252800000 | 242.57 |
1378339200000 | 241.96 |
1378425600000 | 242.88 |
1378684800000 | 244.48 |
1378771200000 | 246.33 |
1378857600000 | 248.02 |
1378944000000 | 248.11 |
1379030400000 | 247.53 |
1379289600000 | 250.78 |
1379376000000 | 249.77 |
1379462400000 | 250.01 |
1379548800000 | 254.33 |
1379635200000 | 253.42 |
1379894400000 | 252.51 |
1379980800000 | 253.27 |
1380067200000 | 253.11 |
1380153600000 | 253.32 |
1380240000000 | 253.95 |
1380499200000 | 253.57 |
1380585600000 | 254.44 |
1380672000000 | 254.39 |
1380758400000 | 254.4 |
1380844800000 | 253.6 |
1381104000000 | 252.46 |
1381190400000 | 251.64 |
1381276800000 | 249.36 |
1381363200000 | 252.28 |
1381449600000 | 253.76 |
1381708800000 | 255.41 |
1381795200000 | 255.43 |
1381881600000 | 256.23 |
1381968000000 | 260.69 |
1382054400000 | 262.87 |
1382313600000 | 263.43 |
1382400000000 | 265.79 |
1382486400000 | 265.5 |
1382572800000 | 266.96 |
1382659200000 | 267.16 |
1382918400000 | 267.16 |
1383004800000 | 268.14 |
1383091200000 | 267.47 |
1383177600000 | 264.33 |
1383264000000 | 262.31 |
1383523200000 | 263.47 |
1383609600000 | 262.65 |
1383696000000 | 264.29 |
1383782400000 | 261.41 |
1383868800000 | 260.48 |
1384128000000 | 262.07 |
1384214400000 | 261.45 |
1384300800000 | 259.51 |
1384387200000 | 262.17 |
1384473600000 | 263.36 |
1384732800000 | 265.21 |
1384819200000 | 263.8 |
1384905600000 | 262.23 |
1384992000000 | 262.31 |
1385078400000 | 263.76 |
1385337600000 | 264.31 |
1385424000000 | 263.7 |
1385510400000 | 265.1 |
1385596800000 | 266.01 |
1385683200000 | 266.06 |
1385942400000 | 264.21 |
1386028800000 | 262.41 |
1386115200000 | 260.46 |
1386201600000 | 260.71 |
1386288000000 | 262.23 |
1386547200000 | 263.29 |
1386633600000 | 263.14 |
1386720000000 | 262.05 |
1386806400000 | 259.63 |
1386892800000 | 258.77 |
1387152000000 | 261.52 |
1387238400000 | 260.49 |
1387324800000 | 263.3 |
1387411200000 | 266.04 |
1387497600000 | 268.12 |
1387756800000 | 270.31 |
1387843200000 | 270.07 |
1388102400000 | 274.3 |
1388361600000 | 275.03 |
1388448000000 | 275.3 |
1388620800000 | 270.76 |
1388707200000 | 271 |
1388966400000 | 271.31 |
1389052800000 | 270.62 |
1389139200000 | 269.97 |
1389225600000 | 269.75 |
1389312000000 | 272.75 |
1389571200000 | 271.83 |
1389657600000 | 273.12 |
1389744000000 | 272.09 |
1389830400000 | 272.5 |
1389916800000 | 273.41 |
1390176000000 | 273.85 |
1390262400000 | 273.66 |
1390348800000 | 274.39 |
1390435200000 | 275.1 |
1390521600000 | 270.86 |
1390780800000 | 269.44 |
1390867200000 | 270.64 |
1390953600000 | 268.88 |
1391040000000 | 268.88 |
1391126400000 | 266.71 |
1391385600000 | 265.41 |
1391472000000 | 264.15 |
1391558400000 | 264.97 |
1391644800000 | 269.42 |
1391731200000 | 271.96 |
1391990400000 | 273.02 |
1392076800000 | 276.48 |
1392163200000 | 276.11 |
1392249600000 | 277.52 |
1392336000000 | 279.49 |
1392595200000 | 280.73 |
1392681600000 | 281.91 |
1392768000000 | 282.92 |
1392854400000 | 282.73 |
1392940800000 | 284.1 |
1393200000000 | 285.55 |
1393286400000 | 286.32 |
1393372800000 | 284.53 |
1393459200000 | 284.47 |
1393545600000 | 288.3 |
1393804800000 | 283.2 |
1393891200000 | 285.94 |
1393977600000 | 286.12 |
1394064000000 | 287.83 |
1394150400000 | 285.93 |
1394409600000 | 285.95 |
1394496000000 | 286.58 |
1394582400000 | 285.32 |
1394668800000 | 284.25 |
1394755200000 | 282.46 |
1395014400000 | 285.24 |
1395100800000 | 286.49 |
1395187200000 | 286.73 |
1395273600000 | 282.95 |
1395360000000 | 283.59 |
1395619200000 | 281.37 |
1395705600000 | 284.22 |
1395792000000 | 285.77 |
1395878400000 | 285.77 |
1395964800000 | 287.65 |
1396224000000 | 288.54 |
1396310400000 | 289.34 |
1396396800000 | 288.78 |
1396483200000 | 286.91 |
1396569600000 | 287.79 |
1396828800000 | 287.22 |
1396915200000 | 287.53 |
1397001600000 | 289.3 |
1397088000000 | 289.51 |
1397174400000 | 286.66 |
1397433600000 | 286.29 |
1397520000000 | 285.42 |
1397606400000 | 287.57 |
1397692800000 | 288.96 |
1398124800000 | 292.25 |
1398211200000 | 292.18 |
1398297600000 | 293.44 |
1398384000000 | 292.2 |
1398643200000 | 294.53 |
1398729600000 | 297.6 |
1398816000000 | 298.03 |
1398902400000 | 298.31 |
1398988800000 | 298.79 |
1399248000000 | 299.16 |
1399334400000 | 301 |
1399420800000 | 301.52 |
1399507200000 | 302 |
1399593600000 | 299.55 |
1399852800000 | 301.2 |
1399939200000 | 300.87 |
1400025600000 | 300.98 |
1400112000000 | 300.16 |
1400198400000 | 300.45 |
1400457600000 | 300.5 |
1400544000000 | 299.66 |
1400630400000 | 301.06 |
1400716800000 | 301.07 |
1400803200000 | 300.83 |
1401062400000 | 302.18 |
1401148800000 | 302.01 |
1401235200000 | 301.92 |
1401321600000 | 302.93 |
1401408000000 | 303.76 |
1401667200000 | 304.24 |
1401753600000 | 303.13 |
1401840000000 | 303.09 |
1401926400000 | 304.86 |
1402012800000 | 308.14 |
1402272000000 | 308.11 |
1402358400000 | 308.13 |
1402444800000 | 306.59 |
1402531200000 | 308.13 |
1402617600000 | 307.1 |
1402876800000 | 307.01 |
1402963200000 | 306.38 |
1403049600000 | 307.2 |
1403136000000 | 311.03 |
1403222400000 | 309.58 |
1403481600000 | 309.78 |
1403568000000 | 309.39 |
1403654400000 | 307.75 |
1403740800000 | 308.02 |
1403827200000 | 309.17 |
1404086400000 | 310.46 |
1404172800000 | 312.53 |
1404259200000 | 312.77 |
1404345600000 | 313.26 |
1404432000000 | 312.35 |
1404691200000 | 311.27 |
1404777600000 | 309.77 |
1404864000000 | 309.21 |
1404950400000 | 306.5 |
1405036800000 | 307.45 |
1405296000000 | 310.14 |
1405382400000 | 308.32 |
1405468800000 | 310.41 |
1405555200000 | 307.74 |
1405641600000 | 307.03 |
1405900800000 | 306.38 |
1405987200000 | 308.43 |
1406073600000 | 308.14 |
1406160000000 | 309.09 |
1406246400000 | 305.9 |
1406505600000 | 305.8 |
1406592000000 | 306.75 |
1406678400000 | 304.17 |
1406764800000 | 301.26 |
1406851200000 | 298.92 |
1407110400000 | 298.11 |
1407196800000 | 297.87 |
1407283200000 | 294.73 |
1407369600000 | 293.26 |
1407456000000 | 292.6 |
1407715200000 | 295.02 |
1407801600000 | 294.31 |
1407888000000 | 295.44 |
1407974400000 | 297.32 |
1408060800000 | 296.3 |
1408320000000 | 298.06 |
1408406400000 | 298.05 |
1408492800000 | 297.54 |
1408579200000 | 299.71 |
1408665600000 | 298.18 |
1408924800000 | 299.62 |
1409011200000 | 301.33 |
1409097600000 | 301.61 |
1409184000000 | 299.95 |
1409270400000 | 300.37 |
1409529600000 | 300.28 |
1409616000000 | 299.7 |
1409702400000 | 301.21 |
1409788800000 | 298.82 |
1409875200000 | 297.91 |
1410134400000 | 295.76 |
1410220800000 | 293.49 |
1410307200000 | 292.61 |
1410393600000 | 292.86 |
1410480000000 | 292.92 |
1410739200000 | 291.65 |
1410825600000 | 291.11 |
1410912000000 | 292.99 |
1410998400000 | 293.79 |
1411084800000 | 293.02 |
1411344000000 | 293.16 |
1411430400000 | 290.72 |
1411516800000 | 290.99 |
1411603200000 | 287.85 |
1411689600000 | 288.01 |
1411948800000 | 287.19 |
1412035200000 | 287.8 |
1412121600000 | 284.87 |
1412208000000 | 280.33 |
1412294400000 | 279.61 |
1412553600000 | 280.49 |
1412640000000 | 278.36 |
1412726400000 | 278.65 |
1412812800000 | 278.45 |
1412899200000 | 273.47 |
1413158400000 | 274.86 |
1413244800000 | 273.73 |
1413331200000 | 268.6 |
1413417600000 | 268 |
1413504000000 | 273.69 |
1413763200000 | 273.18 |
1413849600000 | 277.06 |
1413936000000 | 278.67 |
1414022400000 | 280.73 |
1414108800000 | 280.94 |
1414368000000 | 280.7 |
1414454400000 | 284.43 |
1414540800000 | 285.38 |
1414627200000 | 284 |
1414713600000 | 285.96 |
1414972800000 | 281.72 |
1415059200000 | 281.99 |
1415145600000 | 284.77 |
1415232000000 | 283.02 |
1415318400000 | 281.55 |
1415577600000 | 284.36 |
1415664000000 | 285.31 |
1415750400000 | 283.54 |
1415836800000 | 283.49 |
1415923200000 | 283.85 |
1416182400000 | 284.09 |
1416268800000 | 287.97 |
1416355200000 | 288.58 |
1416441600000 | 287.59 |
1416528000000 | 289.18 |
1416787200000 | 289.97 |
1416873600000 | 291.36 |
1416960000000 | 292.66 |
1417046400000 | 292.24 |
1417132800000 | 291.4 |
1417392000000 | 290.93 |
1417478400000 | 290.8 |
1417564800000 | 290.4 |
1417651200000 | 289.29 |
1417737600000 | 289.1 |
1417996800000 | 287.81 |
1418083200000 | 286.03 |
1418169600000 | 285.2 |
1418256000000 | 284.54 |
1418342400000 | 281.05 |
1418601600000 | 274.76 |
1418688000000 | 279.9 |
1418774400000 | 278.88 |
1418860800000 | 282.15 |
1418947200000 | 283.19 |
1419206400000 | 284.89 |
1419292800000 | 284.81 |
1419379200000 | 285.31 |
1419811200000 | 284.61 |
1419897600000 | 282.09 |
1419984000000 | 281.52 |
1420156800000 | 279.23 |
1420416000000 | 273.32 |
1420502400000 | 272.03 |
1420588800000 | 271.11 |
1420675200000 | 275.67 |
1420761600000 | 275.99 |
1421020800000 | 276.22 |
1421107200000 | 278.87 |
1421193600000 | 275.47 |
1421280000000 | 277.63 |
1421366400000 | 280.06 |
1421625600000 | 282.81 |
1421712000000 | 283.8 |
1421798400000 | 285.51 |
1421884800000 | 285.43 |
1421971200000 | 286.45 |
1422230400000 | 288.04 |
1422316800000 | 290.83 |
1422403200000 | 290.89 |
1422489600000 | 289.97 |
1422576000000 | 287.18 |
1422835200000 | 288.52 |
1422921600000 | 293.1 |
1423008000000 | 293.33 |
1423094400000 | 294.34 |
1423180800000 | 292.81 |
1423440000000 | 289.84 |
1423526400000 | 291.51 |
1423612800000 | 290.19 |
1423699200000 | 293.16 |
1423785600000 | 295.66 |
1424044800000 | 294.55 |
1424131200000 | 294.12 |
1424217600000 | 294.9 |
1424304000000 | 295.68 |
1424390400000 | 294.8 |
1424649600000 | 296.7 |
1424736000000 | 298.34 |
1424822400000 | 298.86 |
1424908800000 | 296.64 |
1424995200000 | 297.11 |
1425254400000 | 296.52 |
1425340800000 | 294.06 |
1425427200000 | 291.7 |
1425513600000 | 293.15 |
1425600000000 | 287.02 |
1425859200000 | 286.15 |
1425945600000 | 280.74 |
1426032000000 | 280.74 |
1426118400000 | 282.09 |
1426204800000 | 280.09 |
1426464000000 | 283.29 |
1426550400000 | 283.47 |
1426636800000 | 286.52 |
1426723200000 | 288.11 |
1426809600000 | 296.02 |
1427068800000 | 298.73 |
1427155200000 | 299.61 |
1427241600000 | 300.22 |
1427328000000 | 295.25 |
1427414400000 | 294.47 |
1427673600000 | 294.94 |
1427760000000 | 290.9 |
1427846400000 | 292.47 |
1427932800000 | 295.14 |
1428364800000 | 299.22 |
1428451200000 | 298.05 |
1428537600000 | 297.49 |
1428624000000 | 298.31 |
1428883200000 | 297.27 |
1428969600000 | 300.18 |
1429056000000 | 298.35 |
1429142400000 | 299.5 |
1429228800000 | 296.85 |
1429488000000 | 298.68 |
1429574400000 | 300.08 |
1429660800000 | 298.04 |
1429747200000 | 299.34 |
1429833600000 | 301.77 |
1430092800000 | 304.08 |
1430179200000 | 303.29 |
1430265600000 | 303.07 |
1430352000000 | 303.41 |
1430438400000 | 302.57 |
1430697600000 | 302.41 |
1430784000000 | 297.96 |
1430870400000 | 300.19 |
1430956800000 | 297 |
1431043200000 | 303.83 |
1431302400000 | 302.83 |
1431388800000 | 301.68 |
1431475200000 | 306.02 |
1431561600000 | 307.86 |
1431648000000 | 309.6 |
1431907200000 | 308.59 |
1431993600000 | 306.56 |
1432080000000 | 305.94 |
1432166400000 | 306.71 |
1432252800000 | 304.08 |
1432512000000 | 302.66 |
1432598400000 | 297.03 |
1432684800000 | 299.68 |
1432771200000 | 300.2 |
1432857600000 | 298.05 |
1433116800000 | 296.93 |
1433203200000 | 300.27 |
1433289600000 | 302.95 |
1433376000000 | 301.56 |
1433462400000 | 294.42 |
1433721600000 | 295.04 |
1433808000000 | 295.67 |
1433894400000 | 300.84 |
1433980800000 | 300.65 |
1434067200000 | 299.22 |
1434326400000 | 294.71 |
1434412800000 | 295.48 |
1434499200000 | 293.41 |
1434585600000 | 298.73 |
1434672000000 | 296.75 |
1434931200000 | 304.71 |
1435017600000 | 302.16 |
1435104000000 | 301.49 |
1435190400000 | 300.58 |
1435276800000 | 300.49 |
1435536000000 | 294.77 |
1435622400000 | 291.01 |
1435708800000 | 292.82 |
1435795200000 | 292.93 |
1435881600000 | 292.15 |
1436140800000 | 288.37 |
1436227200000 | 282.53 |
1436313600000 | 286.42 |
1436400000000 | 290.98 |
1436486400000 | 299.9 |
1436745600000 | 301.19 |
1436832000000 | 302.07 |
1436918400000 | 302.34 |
1437004800000 | 304.46 |
1437091200000 | 303.36 |
1437350400000 | 304.18 |
1437436800000 | 303.25 |
1437523200000 | 301.16 |
1437609600000 | 301.62 |
1437696000000 | 300.38 |
1437955200000 | 299.24 |
1438041600000 | 299.73 |
1438128000000 | 301.75 |
1438214400000 | 301.54 |
1438300800000 | 303.5 |
1438560000000 | 303.73 |
1438646400000 | 304.35 |
1438732800000 | 303.85 |
1438819200000 | 304.15 |
1438905600000 | 302.43 |
1439164800000 | 305.48 |
1439251200000 | 304.55 |
1439337600000 | 302.54 |
1439424000000 | 303.8399 |
1439510400000 | 303.74 |
1439769600000 | 303.62 |
1439856000000 | 303.56 |
1439942400000 | 300.49 |
1440028800000 | 299.22 |
1440115200000 | 293.8399 |
1440374400000 | 285.98 |
1440460800000 | 291.95 |
1440547200000 | 287.58 |
1440633600000 | 290.05 |
1440720000000 | 290.86 |
1440979200000 | 290.02 |
1441065600000 | 284.9 |
1441152000000 | 285.3399 |
1441238400000 | 287.25 |
1441324800000 | 282.15 |
1441584000000 | 284 |
1441670400000 | 289.42 |
1441756800000 | 292.3399 |
1441843200000 | 291.7799 |
1441929600000 | 290.69 |
1442188800000 | 289.2 |
1442275200000 | 289.47 |
1442361600000 | 293.02 |
1442448000000 | 293.52 |
1442534400000 | 292.5299 |
1442793600000 | 290.13 |
1442880000000 | 281.63 |
1442966400000 | 281.82 |
1443052800000 | 281.35 |
1443139200000 | 285.8399 |
1443398400000 | 282.79 |
1443484800000 | 281.01 |
1443571200000 | 285.39 |
1443657600000 | 284.68 |
1443744000000 | 287.48 |
1444003200000 | 292.29 |
1444089600000 | 294.15 |
1444176000000 | 292.79 |
1444262400000 | 294.41 |
1444348800000 | 297.25 |
1444608000000 | 297.31 |
1444694400000 | 295.1 |
1444780800000 | 295.2 |
1444867200000 | 297.11 |
1444953600000 | 299.55 |
1445212800000 | 299.21 |
1445299200000 | 299.5899 |
1445385600000 | 299.97 |
1445472000000 | 299.62 |
1445558400000 | 300.41 |
1445817600000 | 300.8399 |
1445904000000 | 298.27 |
1445990400000 | 301.14 |
1446076800000 | 299.14 |
1446163200000 | 301.33 |
1446422400000 | 301.91 |
1446508800000 | 299.71 |
1446595200000 | 298.49 |
1446681600000 | 297.41 |
1446768000000 | 293.93 |
1447027200000 | 290.73 |
1447113600000 | 290.54 |
1447200000000 | 293 |
1447286400000 | 291.3 |
1447372800000 | 289.93 |
1447632000000 | 290.89 |
1447718400000 | 295.21 |
1447804800000 | 294.8399 |
1447891200000 | 298.3 |
1447977600000 | 297.32 |
1448236800000 | 294.47 |
1448323200000 | 291.65 |
1448409600000 | 294.63 |
1448496000000 | 296.62 |
1448582400000 | 296.48 |
1448841600000 | 296.08 |
1448928000000 | 297.38 |
1449014400000 | 296.86 |
1449100800000 | 297.45 |
1449187200000 | 297.82 |
1449446400000 | 298.71 |
1449532800000 | 294.99 |
1449619200000 | 296.66 |
1449705600000 | 295.17 |
1449792000000 | 292.55 |
1450051200000 | 289.47 |
1450137600000 | 292.99 |
1450224000000 | 293.92 |
1450310400000 | 293.87 |
1450396800000 | 292.06 |
1450656000000 | 290.99 |
1450742400000 | 291.2799 |
1450828800000 | 295.38 |
1450915200000 | 297.36 |
1451260800000 | 297.12 |
1451347200000 | 299.23 |
1451433600000 | 298.5899 |
1451520000000 | 295.4 |
1451865600000 | 288.47 |
1451952000000 | 288.7 |
1452038400000 | 287.25 |
1452124800000 | 284.63 |
1452211200000 | 284.69 |
1452470400000 | 283 |
1452556800000 | 283.62 |
1452643200000 | 285.13 |
1452729600000 | 280.21 |
1452816000000 | 277.25 |
1453075200000 | 273.5 |
1453161600000 | 276.95 |
1453248000000 | 268.48 |
1453334400000 | 269.3 |
1453420800000 | 278.0299 |
1453680000000 | 277.88 |
1453766400000 | 280.1 |
1453852800000 | 281.87 |
1453939200000 | 281.65 |
1454025600000 | 284.64 |
1454284800000 | 287.39 |
1454371200000 | 283.3 |
1454457600000 | 283.38 |
1454544000000 | 285.21 |
1454630400000 | 281.15 |
1454889600000 | 272.18 |
1454976000000 | 272.17 |
1455062400000 | 273.65 |
1455148800000 | 268.55 |
1455235200000 | 271.25 |
1455494400000 | 276.47 |
1455580800000 | 275.26 |
1455667200000 | 280.15 |
1455753600000 | 281.44 |
1455840000000 | 279.8 |
1456099200000 | 281.71 |
1456185600000 | 278.47 |
1456272000000 | 273.2 |
1456358400000 | 278.96 |
1456444800000 | 278.22 |
1456704000000 | 277.49 |
1456790400000 | 280.98 |
1456876800000 | 280.4 |
1456963200000 | 281.86 |
1457049600000 | 284.31 |
1457308800000 | 282.36 |
1457395200000 | 281.9 |
1457481600000 | 282.01 |
1457568000000 | 282.5 |
1457654400000 | 289.2 |
1457913600000 | 289.94 |
1458000000000 | 288.37 |
1458086400000 | 288.11 |
1458172800000 | 296 |
1458259200000 | 296.54 |
1458518400000 | 295.67 |
1458604800000 | 293.46 |
1458691200000 | 291.9 |
1458777600000 | 288.92 |
1459209600000 | 292.05 |
1459296000000 | 299.39 |
1459382400000 | 297.3399 |
1459468800000 | 292.07 |
1459728000000 | 294.52 |
1459814400000 | 290.06 |
1459900800000 | 292.47 |
1459987200000 | 291.63 |
1460073600000 | 295.8 |
1460332800000 | 297.57 |
1460419200000 | 297.01 |
1460505600000 | 298.71 |
1460592000000 | 298.35 |
1460678400000 | 298.11 |
1460937600000 | 299.43 |
1461024000000 | 303.62 |
1461110400000 | 302.73 |
1461196800000 | 298.72 |
1461283200000 | 296.27 |
1461542400000 | 297.54 |
1461628800000 | 298.91 |
1461715200000 | 299.0899 |
1461801600000 | 299.24 |
1461888000000 | 298.75 |
1462147200000 | 300.4 |
1462233600000 | 298.56 |
1462320000000 | 295.6 |
1462406400000 | 294.87 |
1462492800000 | 294.3 |
1462752000000 | 296.04 |
1462838400000 | 297.64 |
1462924800000 | 295.94 |
1463011200000 | 296.24 |
1463097600000 | 292.71 |
1463356800000 | 292.72 |
1463443200000 | 293.98 |
1463529600000 | 294.2 |
1463616000000 | 289.36 |
1463702400000 | 292.7799 |
1463961600000 | 291.76 |
1464048000000 | 296.15 |
1464134400000 | 298.96 |
1464220800000 | 300.52 |
1464307200000 | 300.25 |
1464566400000 | 300.69 |
1464652800000 | 298.45 |
1464739200000 | 296.19 |
1464825600000 | 295.57 |
1464912000000 | 298.66 |
1465171200000 | 300.25 |
1465257600000 | 302.22 |
1465344000000 | 301.96 |
1465430400000 | 298.08 |
1465516800000 | 290.45 |
1465776000000 | 286.16 |
1465862400000 | 278.73 |
1465948800000 | 280.95 |
1466035200000 | 276.54 |
1466121600000 | 282.37 |
1466380800000 | 295.58 |
1466467200000 | 295.58 |
1466553600000 | 296.5 |
1466640000000 | 301.7 |
1466726400000 | 273.51 |
1466985600000 | 259.26 |
1467072000000 | 269.1 |
1467158400000 | 279.79 |
1467244800000 | 283.3399 |
1467331200000 | 285.24 |
1467590400000 | 282.68 |
1467676800000 | 276.45 |
1467763200000 | 271.0299 |
1467849600000 | 273.57 |
1467936000000 | 277.23 |
1468195200000 | 281.54 |
1468281600000 | 283.88 |
1468368000000 | 285.2 |
1468454400000 | 286.23 |
1468540800000 | 284.45 |
1468800000000 | 284.91 |
1468886400000 | 283.14 |
1468972800000 | 285.89 |
1469059200000 | 285.42 |
1469145600000 | 285.26 |
1469404800000 | 286.82 |
1469491200000 | 286.61 |
1469577600000 | 288.27 |
1469664000000 | 288.23 |
1469750400000 | 292.18 |
1470009600000 | 290.79 |
1470096000000 | 290.11 |
1470182400000 | 288.39 |
1470268800000 | 289.23 |
1470355200000 | 289.93 |
1470614400000 | 289.91 |
1470700800000 | 291.7 |
1470787200000 | 292.3 |
1470873600000 | 294.19 |
1470960000000 | 294.54 |
1471219200000 | 294.24 |
1471305600000 | 292.57 |
1471392000000 | 290.45 |
1471478400000 | 294.57 |
1471564800000 | 292.25 |
1471824000000 | 293.62 |
1471910400000 | 295.8 |
1471996800000 | 294.56 |
1472083200000 | 293.41 |
1472169600000 | 294.05 |
1472428800000 | 290.62 |
1472515200000 | 290.76 |
1472601600000 | 290.5299 |
1472688000000 | 292.8399 |
1472774400000 | 297.23 |
1473033600000 | 297.1 |
1473120000000 | 299.46 |
1473206400000 | 299.6 |
1473292800000 | 300.72 |
1473379200000 | 294.5899 |
1473638400000 | 292.27 |
1473724800000 | 289.87 |
1473811200000 | 289.5 |
1473897600000 | 290.42 |
1473984000000 | 287.14 |
1474243200000 | 290.18 |
1474329600000 | 290.47 |
1474416000000 | 289.49 |
1474502400000 | 296.58 |
1474588800000 | 294.06 |
1474848000000 | 291.83 |
1474934400000 | 290.83 |
1475020800000 | 292.1 |
1475107200000 | 292.62 |
1475193600000 | 292.93 |
1475452800000 | 292 |
1475539200000 | 291.07 |
1475625600000 | 288.35 |
1475712000000 | 284.74 |
1475798400000 | 281.97 |
1476057600000 | 283.0299 |
1476144000000 | 280.08 |
1476230400000 | 277.44 |
1476316800000 | 277.79 |
1476403200000 | 280.17 |
1476662400000 | 277.31 |
1476748800000 | 281.43 |
1476835200000 | 281.73 |
1476921600000 | 281.0299 |
1477008000000 | 279.67 |
1477267200000 | 279.12 |
1477353600000 | 278.32 |
1477440000000 | 278.41 |
1477526400000 | 277.49 |
1477612800000 | 277.86 |
1477872000000 | 277.92 |
1477958400000 | 276.63 |
1478044800000 | 275.7799 |
1478131200000 | 274.93 |
1478217600000 | 273.23 |
1478476800000 | 273.51 |
1478563200000 | 274.46 |
1478649600000 | 274.5 |
1478736000000 | 269.27 |
1478822400000 | 268.8399 |
1479081600000 | 263.54 |
1479168000000 | 264.86 |
1479254400000 | 263.75 |
1479340800000 | 265.1 |
1479427200000 | 261.37 |
1479686400000 | 262.86 |
1479772800000 | 262.56 |
1479859200000 | 260.5899 |
1479945600000 | 261.76 |
1480032000000 | 263.68 |
1480291200000 | 262.5 |
1480377600000 | 264.12 |
1480464000000 | 263.33 |
1480550400000 | 261.21 |
1480636800000 | 262.19 |
1480896000000 | 263.39 |
1480982400000 | 266.82 |
1481068800000 | 269.08 |
1481155200000 | 266.63 |
1481241600000 | 269.0299 |
1481500800000 | 269.7 |
1481587200000 | 273.95 |
1481673600000 | 272.57 |
1481760000000 | 267.5 |
1481846400000 | 268.3 |
1482105600000 | 270.26 |
1482192000000 | 269.46 |
1482278400000 | 270.0899 |
1482364800000 | 269.95 |
1482451200000 | 271.41 |
1482796800000 | 272.26 |
1482883200000 | 270.17 |
1482969600000 | 273.24 |
1483056000000 | 275.25 |
1483315200000 | 277.19 |
1483401600000 | 272.97 |
1483488000000 | 275.41 |
1483574400000 | 279.66 |
1483660800000 | 278.64 |
1483920000000 | 276.44 |
1484006400000 | 275.82 |
1484092800000 | 272.83 |
1484179200000 | 275.98 |
1484265600000 | 276.81 |
1484524800000 | 274.29 |
1484611200000 | 276.39 |
1484697600000 | 276.88 |
1484784000000 | 273.5899 |
1484870400000 | 274.2799 |
1485129600000 | 275.7799 |
1485216000000 | 275.68 |
1485302400000 | 277.31 |
1485388800000 | 276.0899 |
1485475200000 | 276.48 |
1485734400000 | 274.56 |
1485820800000 | 276.57 |
1485907200000 | 276.4 |
1485993600000 | 276.82 |
1486080000000 | 277.4 |
1486339200000 | 274.91 |
1486425600000 | 275.73 |
1486512000000 | 279 |
1486598400000 | 280.26 |
1486684800000 | 279.0899 |
1486944000000 | 279.1 |
1487030400000 | 278.0299 |
1487116800000 | 278.96 |
1487203200000 | 282.18 |
1487289600000 | 281.17 |
1487548800000 | 281.74 |
1487635200000 | 280.54 |
1487721600000 | 280.8399 |
1487808000000 | 282.19 |
1487894400000 | 280.2799 |
1488153600000 | 280.47 |
1488240000000 | 281.48 |
1488326400000 | 280.7799 |
1488412800000 | 281.21 |
1488499200000 | 281.51 |
1488758400000 | 281.77 |
1488844800000 | 279.67 |
1488931200000 | 279.19 |
1489017600000 | 281.22 |
1489104000000 | 282.05 |
1489363200000 | 283.24 |
1489449600000 | 282.23 |
1489536000000 | 282.46 |
1489622400000 | 288.21 |
1489708800000 | 289.32 |
1489968000000 | 289.6 |
1490054400000 | 290.72 |
1490140800000 | 290.11 |
1490227200000 | 292.21 |
1490313600000 | 291.97 |
1490572800000 | 293.89 |
1490659200000 | 293.56 |
1490745600000 | 291.22 |
1490832000000 | 291.47 |
1490918400000 | 291.79 |
1491177600000 | 290.05 |
1491264000000 | 290.57 |
1491350400000 | 291.2799 |
1491436800000 | 291.89 |
1491523200000 | 291.02 |
1491782400000 | 290.64 |
1491868800000 | 292.19 |
1491955200000 | 293.49 |
1492041600000 | 292.99 |
1492473600000 | 293.3399 |
1492560000000 | 292.64 |
1492646400000 | 293.27 |
1492732800000 | 290.41 |
1492992000000 | 299.55 |
1493078400000 | 300.95 |
1493164800000 | 300.33 |
1493251200000 | 300.35 |
1493337600000 | 299.55 |
1493596800000 | 299.9 |
1493683200000 | 302.95 |
1493769600000 | 303.46 |
1493856000000 | 306.12 |
1493942400000 | 309.5299 |
1494201600000 | 309.0899 |
1494288000000 | 309.27 |
1494374400000 | 309.33 |
1494460800000 | 308.01 |
1494547200000 | 312.23 |
1494806400000 | 313.5299 |
1494892800000 | 317.2 |
1494979200000 | 316.6 |
1495065600000 | 314.02 |
1495152000000 | 317.5899 |
1495411200000 | 320.39 |
1495497600000 | 320.66 |
1495584000000 | 320.36 |
1495670400000 | 321.5 |
1495756800000 | 320.63 |
1496016000000 | 320.37 |
1496102400000 | 320.44 |
1496188800000 | 322.72 |
1496275200000 | 323.8 |
1496361600000 | 325.4 |
1496620800000 | 324.06 |
1496707200000 | 323.55 |
1496793600000 | 322.96 |
1496880000000 | 321.17 |
1496966400000 | 320.88 |
1497225600000 | 318.92 |
1497312000000 | 320.26 |
1497398400000 | 322.27 |
1497484800000 | 317.25 |
1497571200000 | 320.69 |
1497830400000 | 322.21 |
1497916800000 | 318.95 |
1498003200000 | 318.5299 |
1498089600000 | 318.74 |
1498176000000 | 320.04 |
1498435200000 | 320.5899 |
1498521600000 | 319.42 |
1498608000000 | 320.26 |
1498694400000 | 318.99 |
1498780800000 | 317.56 |
1499040000000 | 318.26 |
1499126400000 | 316.89 |
1499212800000 | 316.6 |
1499299200000 | 316.55 |
1499385600000 | 316.93 |
1499644800000 | 318.06 |
1499731200000 | 316.47 |
1499817600000 | 320.55 |
1499904000000 | 321.18 |
1499990400000 | 322.6 |
1500249600000 | 324.38 |
1500336000000 | 325.47 |
1500422400000 | 324.43 |
1500508800000 | 326.2 |
1500595200000 | 324.8399 |
1500854400000 | 323.0899 |
1500940800000 | 323.6 |
1501027200000 | 324.41 |
1501113600000 | 325.42 |
1501200000000 | 324.15 |
1501459200000 | 326.0299 |
1501545600000 | 328.1 |
1501632000000 | 329.42 |
1501718400000 | 330.42 |
1501804800000 | 328.97 |
1502064000000 | 329.72 |
1502150400000 | 328.49 |
1502236800000 | 327.23 |
1502323200000 | 324.96 |
1502409600000 | 322.85 |
1502668800000 | 326.48 |
1502755200000 | 324.33 |
1502841600000 | 324.5299 |
1502928000000 | 324.5899 |
1503014400000 | 323.24 |
1503273600000 | 324.39 |
1503360000000 | 324.72 |
1503446400000 | 324.89 |
1503532800000 | 324.91 |
1503619200000 | 326.3 |
1503878400000 | 327.15 |
1503964800000 | 326.66 |
1504051200000 | 326.21 |
1504137600000 | 327.57 |
1504224000000 | 327.5299 |
1504483200000 | 327.02 |
1504569600000 | 326.97 |
1504656000000 | 327.22 |
1504742400000 | 329.73 |
1504828800000 | 330.67 |
1505088000000 | 332.85 |
1505174400000 | 332.32 |
1505260800000 | 330.51 |
1505347200000 | 329.18 |
1505433600000 | 330.73 |
1505692800000 | 330.81 |
1505779200000 | 331.93 |
1505865600000 | 332.2799 |
1505952000000 | 330.5 |
1506038400000 | 331.7799 |
1506297600000 | 329.74 |
1506384000000 | 326.72 |
1506470400000 | 325.91 |
1506556800000 | 327.33 |
1506643200000 | 330.5899 |
1506902400000 | 328.82 |
1506988800000 | 329.17 |
1507075200000 | 328.21 |
1507161600000 | 328.27 |
1507248000000 | 327.52 |
1507507200000 | 328.5 |
1507593600000 | 330.55 |
1507680000000 | 331.57 |
1507766400000 | 332.19 |
1507852800000 | 332.06 |
1508112000000 | 330.42 |
1508198400000 | 328.44 |
1508284800000 | 330.25 |
1508371200000 | 331.0299 |
1508457600000 | 329.6 |
1508716800000 | 328.18 |
1508803200000 | 326.48 |
1508889600000 | 324.8399 |
1508976000000 | 325.7 |
1509062400000 | 324.16 |
1509321600000 | 326.11 |
1509408000000 | 328.06 |
1509494400000 | 327.31 |
1509580800000 | 327.54 |
1509667200000 | 326.4 |
1509926400000 | 327.05 |
1510012800000 | 325.88 |
1510099200000 | 326.52 |
1510185600000 | 325.56 |
1510272000000 | 325.29 |
1510531200000 | 323.5899 |
1510617600000 | 324.89 |
1510704000000 | 325.07 |
1510790400000 | 326.44 |
1510876800000 | 324.61 |
1511136000000 | 324.56 |
1511222400000 | 324.77 |
1511308800000 | 326.62 |
1511395200000 | 328.5299 |
1511481600000 | 329.99 |
1511740800000 | 329.39 |
1511827200000 | 329.3 |
1511913600000 | 330.4 |
1512000000000 | 332.32 |
1512086400000 | 328.36 |
1512345600000 | 330.81 |
1512432000000 | 330.3 |
1512518400000 | 328.55 |
1512604800000 | 329.0899 |
1512691200000 | 329.8399 |
1512950400000 | 329.94 |
1513036800000 | 329.92 |
1513123200000 | 329.04 |
1513209600000 | 328.37 |
1513296000000 | 328.35 |
1513555200000 | 332.3399 |
1513641600000 | 331.18 |
1513728000000 | 331.17 |
1513814400000 | 331.73 |
1513900800000 | 330.86 |
1514332800000 | 332.67 |
1514419200000 | 333.82 |
1514505600000 | 335.71 |
1514851200000 | 336.35 |
1514937600000 | 336.52 |
1515024000000 | 339.87 |
1515110400000 | 341.81 |
1515369600000 | 340.95 |
1515456000000 | 339.92 |
1515542400000 | 338.9 |
1515628800000 | 339.77 |
1515715200000 | 343.5899 |
1515974400000 | 346.44 |
1516060800000 | 346.67 |
1516147200000 | 347.01 |
1516233600000 | 347.16 |
1516320000000 | 347.16 |
1516579200000 | 349.52 |
1516665600000 | 350.87 |
1516752000000 | 352.33 |
1516838400000 | 353.66 |
1516924800000 | 353.4 |
1517184000000 | 349.9 |
1517270400000 | 348.27 |
1517356800000 | 350.29 |
1517443200000 | 349.45 |
1517529600000 | 345.68 |
1517788800000 | 339.5299 |
1517875200000 | 328.39 |
1517961600000 | 333.52 |
1518048000000 | 329.04 |
1518134400000 | 325.16 |
1518393600000 | 328.91 |
1518480000000 | 329.19 |
1518566400000 | 332.67 |
1518652800000 | 334.91 |
1518739200000 | 337.58 |
1518998400000 | 334.7799 |
1519084800000 | 334.9 |
1519171200000 | 334.37 |
1519257600000 | 334.75 |
1519344000000 | 336.69 |
1519603200000 | 337.4 |
1519689600000 | 334.73 |
1519776000000 | 330.8399 |
1519862400000 | 327.42 |
1519948800000 | 325.92 |
1520208000000 | 329.6 |
1520294400000 | 331.43 |
1520380800000 | 333.39 |
1520467200000 | 334.25 |
1520553600000 | 334.98 |
1520812800000 | 335.46 |
1520899200000 | 334.86 |
1520985600000 | 332.27 |
1521072000000 | 332.3399 |
1521158400000 | 331.46 |
1521417600000 | 330.85 |
1521504000000 | 329.51 |
1521590400000 | 329.52 |
1521676800000 | 325.33 |
1521763200000 | 324.73 |
1522022400000 | 324.85 |
1522108800000 | 326.68 |
1522195200000 | 328.99 |
1522281600000 | 329.15 |
1522713600000 | 326.94 |
1522800000000 | 326.79 |
1522886400000 | 330.73 |
1522972800000 | 331.12 |
1523232000000 | 332.8 |
1523318400000 | 334.57 |
1523404800000 | 333.88 |
1523491200000 | 333.82 |
1523577600000 | 334.5299 |
1523836800000 | 335.14 |
1523923200000 | 337.5299 |
1524009600000 | 338.31 |
1524096000000 | 338.14 |
1524182400000 | 337.1 |
1524441600000 | 337.25 |
1524528000000 | 337.0299 |
1524614400000 | 333.36 |
1524700800000 | 335.36 |
1524787200000 | 335.89 |
1525046400000 | 335.23 |
1525132800000 | 332.4 |
1525219200000 | 332.66 |
1525305600000 | 330.5899 |
1525392000000 | 331.05 |
1525651200000 | 333.17 |
1525737600000 | 332.16 |
1525824000000 | 334 |
1525910400000 | 334.41 |
1525996800000 | 336.92 |
1526256000000 | 336.87 |
1526342400000 | 333.47 |
1526428800000 | 330.89 |
1526515200000 | 333.65 |
1526601600000 | 332.57 |
1526860800000 | 332.37 |
1526947200000 | 334.39 |
1527033600000 | 328.99 |
1527120000000 | 327.56 |
1527206400000 | 324.91 |
1527465600000 | 323.13 |
1527552000000 | 316.99 |
1527638400000 | 320.21 |
1527724800000 | 319.49 |
1527811200000 | 322.43 |
1528070400000 | 325.5 |
1528156800000 | 323.27 |
1528243200000 | 325.5299 |
1528329600000 | 327.48 |
1528416000000 | 324.66 |
1528675200000 | 328.47 |
1528761600000 | 328.5 |
1528848000000 | 326.7 |
1528934400000 | 327.58 |
1529020800000 | 323.58 |
1529280000000 | 320.49 |
1529366400000 | 317.44 |
1529452800000 | 318.16 |
1529539200000 | 315.49 |
1529625600000 | 318.93 |
1529884800000 | 316.5899 |
1529971200000 | 315.99 |
1530057600000 | 315.8 |
1530144000000 | 313.16 |
1530230400000 | 318.13 |
1530489600000 | 314.81 |
1530576000000 | 319.5 |
1530662400000 | 321 |
1530748800000 | 324.56 |
1530835200000 | 327.66 |
1531094400000 | 329.01 |
1531180800000 | 328.92 |
1531267200000 | 325.94 |
1531353600000 | 326.0899 |
1531440000000 | 325.62 |
1531699200000 | 326.85 |
1531785600000 | 326.85 |
1531872000000 | 326.56 |
1531958400000 | 324.2799 |
1532044800000 | 326.81 |
1532304000000 | 327.23 |
1532390400000 | 328.75 |
1532476800000 | 327 |
1532563200000 | 329.82 |
1532649600000 | 331.86 |
1532908800000 | 333.93 |
1532995200000 | 334.0899 |
1533081600000 | 331.66 |
1533168000000 | 327.81 |
1533254400000 | 329.19 |
1533513600000 | 327.92 |
1533600000000 | 330.14 |
1533686400000 | 330.11 |
1533772800000 | 329.5 |
1533859200000 | 322.18 |
1534118400000 | 320.99 |
1534204800000 | 318.95 |
1534291200000 | 314.73 |
1534377600000 | 318.6 |
1534464000000 | 319.24 |
1534723200000 | 320.8399 |
1534809600000 | 324.55 |
1534896000000 | 327.37 |
1534982400000 | 326.1 |
1535068800000 | 326.88 |
1535328000000 | 329.66 |
1535414400000 | 330.46 |
1535500800000 | 330.77 |
1535587200000 | 328.3399 |
1535673600000 | 325.48 |
1535932800000 | 326 |
1536019200000 | 323.02 |
1536105600000 | 322.73 |
1536192000000 | 321.9 |
1536278400000 | 320.89 |
1536537600000 | 323.32 |
1536624000000 | 322.65 |
1536710400000 | 324.33 |
1536796800000 | 325.93 |
1536883200000 | 325.98 |
1537142400000 | 327.66 |
1537228800000 | 328.18 |
1537315200000 | 326.7799 |
1537401600000 | 331.69 |
1537488000000 | 332.5899 |
1537747200000 | 331.47 |
1537833600000 | 331.12 |
1537920000000 | 331.88 |
1538006400000 | 331.08 |
1538092800000 | 326.25 |
1538352000000 | 325.07 |
1538438400000 | 322.86 |
1538524800000 | 323.12 |
1538611200000 | 320.62 |
1538697600000 | 319.44 |
1538956800000 | 316.37 |
1539043200000 | 317.36 |
1539129600000 | 317.44 |
1539216000000 | 311.22 |
1539302400000 | 308.66 |
1539561600000 | 310.02 |
1539648000000 | 314.18 |
1539734400000 | 311.92 |
1539820800000 | 310.24 |
1539907200000 | 309.95 |
1540166400000 | 307.88 |
1540252800000 | 304.16 |
1540339200000 | 301.88 |
1540425600000 | 302.73 |
1540512000000 | 300.85 |
1540771200000 | 304.58 |
1540857600000 | 303.98 |
1540944000000 | 306.67 |
1541030400000 | 309.92 |
1541116800000 | 309.62 |
1541376000000 | 310.52 |
1541462400000 | 311.13 |
1541548800000 | 315.96 |
1541635200000 | 315.85 |
1541721600000 | 314.26 |
1541980800000 | 309.0299 |
1542067200000 | 311.93 |
1542153600000 | 312.42 |
1542240000000 | 307.33 |
1542326400000 | 308.86 |
1542585600000 | 308.98 |
1542672000000 | 305.13 |
1542758400000 | 307.32 |
1542844800000 | 305.45 |
1542931200000 | 305.6 |
1543190400000 | 310 |
1543276800000 | 309.02 |
1543363200000 | 308.6 |
1543449600000 | 309.96 |
1543536000000 | 307.99 |
1543795200000 | 308.92 |
1543881600000 | 307.35 |
1543968000000 | 305.48 |
1544054400000 | 297.98 |
1544140800000 | 300.92 |
1544400000000 | 294.41 |
1544486400000 | 296.93 |
1544572800000 | 303.19 |
1544659200000 | 302.5299 |
1544745600000 | 300.46 |
1545004800000 | 298.26 |
1545091200000 | 295.55 |
1545177600000 | 298.93 |
1545264000000 | 295.64 |
1545350400000 | 295.72 |
1545609600000 | 294.55 |
1545868800000 | 288.33 |
1545955200000 | 294.24 |
1546214400000 | 295.33 |
1546387200000 | 292.77 |
1546473600000 | 293.3399 |
1546560000000 | 300.11 |
1546819200000 | 301.01 |
1546905600000 | 302.5899 |
1546992000000 | 304.33 |
1547078400000 | 306.41 |
1547164800000 | 305.91 |
1547424000000 | 305.75 |
1547510400000 | 305.52 |
1547596800000 | 307.19 |
1547683200000 | 306.27 |
1547769600000 | 310.16 |
1548028800000 | 308.83 |
1548115200000 | 307.62 |
1548201600000 | 308.71 |
1548288000000 | 309.13 |
1548374400000 | 311.24 |
1548633600000 | 310.91 |
1548720000000 | 312.83 |
1548806400000 | 313.58 |
1548892800000 | 314.05 |
1548979200000 | 313.87 |
1549238400000 | 312.32 |
1549324800000 | 314.74 |
1549411200000 | 314.58 |
1549497600000 | 311.13 |
1549584000000 | 308.68 |
1549843200000 | 308.32 |
1549929600000 | 310.02 |
1550016000000 | 310.05 |
1550102400000 | 308.02 |
1550188800000 | 311.04 |
1550448000000 | 313.24 |
1550534400000 | 314.29 |
1550620800000 | 315.22 |
1550707200000 | 314.82 |
1550793600000 | 315.51 |
1551052800000 | 316.32 |
1551139200000 | 318 |
1551225600000 | 317.89 |
1551312000000 | 319.19 |
1551398400000 | 319.16 |
1551657600000 | 317.89 |
1551744000000 | 317.77 |
1551830400000 | 317.29 |
1551916800000 | 314.64 |
1552003200000 | 312.83 |
1552262400000 | 314.68 |
1552348800000 | 316.37 |
1552435200000 | 319.13 |
1552521600000 | 321.87 |
1552608000000 | 325.02 |
1552867200000 | 326.83 |
1552953600000 | 328.08 |
1553040000000 | 325.93 |
1553126400000 | 326.77 |
1553212800000 | 321.68 |
1553472000000 | 321.29 |
1553558400000 | 321.73 |
1553644800000 | 322.08 |
1553731200000 | 320.04 |
1553817600000 | 321.02 |
1554076800000 | 322.93 |
1554163200000 | 323.57 |
1554249600000 | 327.39 |
1554336000000 | 326.51 |
1554422400000 | 325.8 |
1554681600000 | 325.9 |
1554768000000 | 325.2799 |
1554854400000 | 326.05 |
1554940800000 | 326.72 |
1555027200000 | 327.11 |
1555286400000 | 328.12 |
1555372800000 | 327.81 |
1555459200000 | 327.27 |
1555545600000 | 325.69 |
1555977600000 | 324.57 |
1556064000000 | 323.88 |
1556150400000 | 322.92 |
1556236800000 | 324.6 |
1556496000000 | 324.39 |
1556582400000 | 325.8 |
1556668800000 | 326.66 |
1556755200000 | 324.47 |
1556841600000 | 324.85 |
1557100800000 | 323.46 |
1557187200000 | 321.33 |
1557273600000 | 319.83 |
1557360000000 | 317.43 |
1557446400000 | 319.13 |
1557705600000 | 317.15 |
1557792000000 | 317.9 |
1557878400000 | 318.96 |
1557964800000 | 322.01 |
1558051200000 | 320.36 |
1558310400000 | 319.49 |
1558396800000 | 321.21 |
1558483200000 | 319.3399 |
1558569600000 | 315.3 |
1558656000000 | 320 |
1558915200000 | 320.6 |
1559001600000 | 318.86 |
1559088000000 | 313.98 |
1559174400000 | 313.88 |
1559260800000 | 313.38 |
1559520000000 | 315.7 |
1559606400000 | 318.46 |
1559692800000 | 321.45 |
1559779200000 | 322.48 |
1559865600000 | 327.18 |
1560124800000 | 326.41 |
1560211200000 | 327.45 |
1560297600000 | 327.23 |
1560384000000 | 326.37 |
1560470400000 | 323.98 |
1560729600000 | 323.04 |
1560816000000 | 327 |
1560902400000 | 327.49 |
1560988800000 | 329.4 |
1561075200000 | 330.68 |
1561334400000 | 331.85 |
1561420800000 | 331.14 |
1561507200000 | 329.38 |
1561593600000 | 327.43 |
1561680000000 | 329.44 |
1561939200000 | 329.83 |
1562025600000 | 331.6 |
1562112000000 | 334.33 |
1562198400000 | 334.72 |
1562284800000 | 330.22 |
1562544000000 | 329.46 |
1562630400000 | 329.55 |
1562716800000 | 328.9 |
1562803200000 | 328.5 |
1562889600000 | 328.44 |
1563148800000 | 329.11 |
1563235200000 | 326.65 |
1563321600000 | 326.39 |
1563408000000 | 326.86 |
1563494400000 | 325.73 |
1563753600000 | 325.19 |
1563840000000 | 324.54 |
1563926400000 | 324.58 |
1564012800000 | 323.87 |
1564099200000 | 322.65 |
1564358400000 | 323.51 |
1564444800000 | 318.42 |
1564531200000 | 317.99 |
1564617600000 | 317.01 |
1564704000000 | 314.86 |
1564963200000 | 311.51 |
1565049600000 | 310.27 |
1565136000000 | 311.43 |
1565222400000 | 313.83 |
1565308800000 | 311.29 |
1565568000000 | 311.65 |
1565654400000 | 312.17 |
1565740800000 | 307.91 |
1565827200000 | 306.81 |
1565913600000 | 310.66 |
1566172800000 | 313.73 |
1566259200000 | 310.23 |
1566345600000 | 312.4 |
1566432000000 | 311.27 |
1566518400000 | 310.96 |
1566777600000 | 311.41 |
1566864000000 | 314.16 |
1566950400000 | 312.37 |
1567036800000 | 313.9 |
1567123200000 | 313.69 |
1567382400000 | 313.8 |
1567468800000 | 312.85 |
1567555200000 | 317.43 |
1567641600000 | 319.02 |
1567728000000 | 318.47 |
1567987200000 | 317.64 |
1568073600000 | 318.92 |
1568160000000 | 319.63 |
1568246400000 | 321.67 |
1568332800000 | 324.24 |
1568592000000 | 320.99 |
1568678400000 | 323.39 |
1568764800000 | 325.45 |
1568851200000 | 326.97 |
1568937600000 | 327.2799 |
1569196800000 | 325.77 |
1569283200000 | 326.56 |
1569369600000 | 323.72 |
1569456000000 | 326.8 |
1569542400000 | 327.42 |
1569801600000 | 327.54 |
1569888000000 | 325.54 |
1569974400000 | 318.72 |
1570060800000 | 319.58 |
1570147200000 | 321.18 |
1570406400000 | 323.8399 |
1570492800000 | 319.72 |
1570579200000 | 320.97 |
1570665600000 | 323.54 |
1570752000000 | 331.7799 |
1571011200000 | 330.07 |
1571097600000 | 334.64 |
1571184000000 | 334.2799 |
1571270400000 | 336.4 |
1571356800000 | 337.16 |
1571616000000 | 338.45 |
1571702400000 | 339.49 |
1571788800000 | 339.41 |
1571875200000 | 339.81 |
1571961600000 | 338.65 |
1572220800000 | 338.37 |
1572307200000 | 338.49 |
1572393600000 | 339.36 |
1572480000000 | 340.3 |
1572566400000 | 340.66 |
1572825600000 | 341.51 |
1572912000000 | 339.07 |
1572998400000 | 339.36 |
1573084800000 | 337.62 |
1573171200000 | 337.46 |
1573430400000 | 337.89 |
1573516800000 | 338.27 |
1573603200000 | 336.31 |
1573689600000 | 335.23 |
1573776000000 | 338.82 |
1574035200000 | 343.74 |
1574121600000 | 342.74 |
1574208000000 | 340.81 |
1574294400000 | 340.05 |
1574380800000 | 339.44 |
1574640000000 | 341.35 |
1574726400000 | 342.0899 |
1574812800000 | 342.95 |
1574899200000 | 343.2 |
1574985600000 | 342.83 |
1575244800000 | 337.92 |
1575331200000 | 336.95 |
1575417600000 | 340.07 |
1575504000000 | 340.36 |
1575590400000 | 342.26 |
1575849600000 | 341.79 |
1575936000000 | 342.64 |
1576022400000 | 343.04 |
1576108800000 | 343.14 |
1576195200000 | 347.35 |
1576454400000 | 350.94 |
1576540800000 | 350.71 |
1576627200000 | 349.13 |
1576713600000 | 349.72 |
1576800000000 | 350.72 |
1577059200000 | 350.48 |
1577145600000 | 350.91 |
1577404800000 | 354.65 |
1577664000000 | 353.38 |
1577750400000 | 353.05 |
1577923200000 | 354.89 |
1578009600000 | 353.56 |
1578268800000 | 353.54 |
1578355200000 | 351.85 |
1578441600000 | 350.0899 |
1578528000000 | 350.22 |
1578614400000 | 351.61 |
1578873600000 | 351.82 |
1578960000000 | 352 |
1579046400000 | 353.0899 |
1579132800000 | 355.0299 |
1579219200000 | 356.7799 |
1579478400000 | 356.91 |
1579564800000 | 356.36 |
1579651200000 | 355.9 |
1579737600000 | 354.8399 |
1579824000000 | 356.98 |
1580083200000 | 350.82 |
1580169600000 | 354.45 |
1580256000000 | 355.36 |
1580342400000 | 354.61 |
1580428800000 | 353.17 |
1580688000000 | 351.81 |
1580774400000 | 353.71 |
1580860800000 | 355.86 |
1580947200000 | 356.76 |
1581033600000 | 355.89 |
1581292800000 | 355.2799 |
1581379200000 | 358.16 |
1581465600000 | 358.67 |
1581552000000 | 358.35 |
1581638400000 | 360.16 |
1581897600000 | 361.6 |
1581984000000 | 362.2 |
1582070400000 | 363.71 |
1582156800000 | 359.67 |
1582243200000 | 359.57 |
1582502400000 | 348.57 |
1582588800000 | 342.23 |
1582675200000 | 342.87 |
1582761600000 | 336.7 |
1582848000000 | 323.04 |
1583107200000 | 329.65 |
1583193600000 | 335.7 |
1583280000000 | 342.24 |
1583366400000 | 339.88 |
1583452800000 | 331.36 |
1583712000000 | 308.55 |
1583798400000 | 299.87 |
1583884800000 | 296.36 |
1583971200000 | 253.94 |
1584057600000 | 258.04 |
1584316800000 | 246.67 |
1584403200000 | 252.21 |
1584489600000 | 245.14 |
1584576000000 | 247.36 |
1584662400000 | 249.27 |
1584921600000 | 239.6 |
1585008000000 | 261.01 |
1585094400000 | 268.73 |
1585180800000 | 278.52 |
1585267200000 | 271.69 |
1585526400000 | 275.13 |
1585612800000 | 278.08 |
1585699200000 | 270.2799 |
1585785600000 | 273.2 |
1585872000000 | 266.06 |
1586131200000 | 272.62 |
1586217600000 | 280.29 |
1586304000000 | 277.71 |
1586390400000 | 285.31 |
1586822400000 | 284.55 |
1586908800000 | 274.75 |
1586995200000 | 273.11 |
1587081600000 | 279.24 |
1587340800000 | 277.25 |
1587427200000 | 268.12 |
1587513600000 | 271.48 |
1587600000000 | 273.8399 |
1587686400000 | 271.38 |
1587945600000 | 275.8 |
1588032000000 | 279.94 |
1588118400000 | 286.19 |
1588204800000 | 284.32 |
1588291200000 | 284.0299 |
1588550400000 | 273.29 |
1588636800000 | 278.52 |
1588723200000 | 274.52 |
1588809600000 | 276.18 |
1588896000000 | 280.56 |
1589155200000 | 277.36 |
1589241600000 | 279.72 |
1589328000000 | 274.2799 |
1589414400000 | 269.63 |
1589500800000 | 270.0299 |
1589760000000 | 279.64 |
1589846400000 | 275.75 |
1589932800000 | 278.45 |
1590019200000 | 275.41 |
1590105600000 | 273.47 |
1590364800000 | 277.82 |
1590451200000 | 284.39 |
1590537600000 | 286.92 |
1590624000000 | 292.38 |
1590710400000 | 288.9 |
1590969600000 | 293.0899 |
1591056000000 | 302.3399 |
1591142400000 | 312.92 |
1591228800000 | 314.44 |
1591315200000 | 321.32 |
1591574400000 | 322.37 |
1591660800000 | 317.23 |
1591747200000 | 314.0899 |
1591833600000 | 301.31 |
1591920000000 | 299.85 |
1592179200000 | 300.38 |
1592265600000 | 307.55 |
1592352000000 | 307.16 |
1592438400000 | 305.79 |
1592524800000 | 305.3 |
1592784000000 | 303.96 |
1592870400000 | 308.75 |
1592956800000 | 300.05 |
1593043200000 | 300.05 |
1593129600000 | 298.22 |
1593388800000 | 300.6 |
1593475200000 | 299.7799 |
1593561600000 | 302.17 |
1593648000000 | 306.55 |
1593734400000 | 304.91 |
1593993600000 | 309.33 |
1594080000000 | 305.63 |
1594166400000 | 305.1 |
1594252800000 | 300.71 |
1594339200000 | 303.58 |
1594598400000 | 306.7799 |
1594684800000 | 307.1 |
1594771200000 | 311.27 |
1594857600000 | 310.99 |
1594944000000 | 311.65 |
1595203200000 | 315.43 |
1595289600000 | 316.95 |
1595376000000 | 317.48 |
1595462400000 | 316.2799 |
1595548800000 | 312.49 |
1595808000000 | 313.01 |
1595894400000 | 314.94 |
1595980800000 | 315.35 |
1596067200000 | 309.3399 |
1596153600000 | 309.0299 |
1596412800000 | 310.77 |
1596499200000 | 312.13 |
1596585600000 | 314.47 |
1596672000000 | 310.5 |
1596758400000 | 310.19 |
1597017600000 | 311.69 |
1597104000000 | 314.87 |
1597190400000 | 322.22 |
1597276800000 | 320.95 |
1597363200000 | 317.79 |
1597622400000 | 317.96 |
1597708800000 | 317.41 |
1597795200000 | 318.32 |
1597881600000 | 315.2799 |
1597968000000 | 312.46 |
1598227200000 | 317.75 |
1598313600000 | 316.22 |
1598400000000 | 316.06 |
1598486400000 | 313.2 |
1598572800000 | 313.83 |
1598832000000 | 313.83 |
1598918400000 | 312.23 |
1599004800000 | 313.69 |
1599091200000 | 311.5 |
1599177600000 | 305.7 |
1599436800000 | 311.48 |
1599523200000 | 306.97 |
1599609600000 | 312.8399 |
1599696000000 | 311.6 |
1599782400000 | 310.77 |
1600041600000 | 311.51 |
1600128000000 | 313.44 |
1600214400000 | 313.89 |
1600300800000 | 312.98 |
1600387200000 | 312.08 |
1600646400000 | 300.46 |
1600732800000 | 299.66 |
1600819200000 | 300.54 |
1600905600000 | 296.97 |
1600992000000 | 296.36 |
1601251200000 | 301.83 |
1601337600000 | 302.02 |
1601424000000 | 302.64 |
1601510400000 | 302.77 |
1601596800000 | 303.06 |
1601856000000 | 307.67 |
1601942400000 | 307.8399 |
1602028800000 | 304.47 |
1602115200000 | 307.35 |
1602201600000 | 309.64 |
1602460800000 | 312.02 |
1602547200000 | 309.67 |
1602633600000 | 309.61 |