Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 50
Index Description
The EURO iSTOXX ex Financials High Dividend 50 Index is an extension of the EURO STOXX ex Financials family of indices. The index aims to select the top 50 stocks by dividend yield in the EURO STOXX ex Financials universe. The constituents are weighted according to their one-year historical dividend yield (with a 10% constituent cap).
Key facts
- Constituents are weighted according to their one-year historical dividend yield
- Highly liquid benchmark
- Excludes stocks that are allocated to the industry 'Financials' according to the Industry Classification Benchmark (ICB).
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX ex Financials High Dividend 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.4 | 1.2 | 76.0 |
EURO STOXX ex Financials | 6,052.4 | 4,280.4 | 17.6 | 6.3 | 248.2 | 1.3 | 5.8 | 0.0 | 3.3 |
Supersector weighting (top 10)
Utilities | 21.5 |
---|---|
Automobiles and Parts | 17.5 |
Energy | 15.0 |
Industrial Goods and Services | 12.8 |
Telecommunications | 8.1 |
Construction and Materials | 6.7 |
Chemicals | 6.4 |
Personal Care, Drug and Grocery Stores | 5.8 |
Consumer Products and Services | 1.9 |
Basic Resources | 1.6 |
Country weighting
France | 27.9 |
---|---|
Germany | 21.5 |
Spain | 16.4 |
Italy | 14.9 |
Finland | 9.9 |
Netherlands | 3.5 |
Portugal | 3.1 |
Austria | 2.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ex Financials High Dividend 50 | -3.1 | 3.7 | 13.1 | 26.0 | 43.2 | N/A | N/A | 13.3 | 8.1 | 7.5 |
EURO STOXX ex Financials | -3.9 | 4.7 | 17.2 | 8.5 | 41.1 | N/A | N/A | 17.4 | 2.8 | 7.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | N/A | N/A | 10.3 | 14.3 | 19.6 | N/A | N/A | 1.2 | 0.4 | 0.3 |
EURO STOXX ex Financials | N/A | N/A | 12.1 | 16.8 | 19.2 | N/A | N/A | 1.4 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.6 | 0.7 | 0.7 | 0.9 | 0.9 | 8.7 | 8.7 | 8.2 | 8.7 | 9.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.5 | 0.6 | 0.6 | 0.7 | 0.9 | 1.0 | -0.2 | -0.5 | 0.5 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 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 | ||
EURO iSTOXX ex Financials High Dividend 50 | 8.4 | 8.9 | 7.9 | 7.9 | 0.8 | 5.8 | 0.4 | 13.2 |
EURO STOXX ex Financials | 21.2 | 16.4 | 17.8 | 17.8 | 2.1 | 3.1 | 1.1 | 20.5 |
Performance and annual returns
EURO iSTOXX ex Financials High Dividend 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.61 |
1080086400000 | 100.64 |
1080172800000 | 101.91 |
1080259200000 | 102.25 |
1080518400000 | 103.33 |
1080604800000 | 103.32 |
1080691200000 | 103.83 |
1080777600000 | 104.71 |
1080864000000 | 106.53 |
1081123200000 | 106.96 |
1081209600000 | 106.72 |
1081296000000 | 106.84 |
1081382400000 | 107.19 |
1081814400000 | 108.24 |
1081900800000 | 107.34 |
1081987200000 | 107.34 |
1082073600000 | 107.96 |
1082332800000 | 107.91 |
1082419200000 | 108.8 |
1082505600000 | 108.47 |
1082592000000 | 109.41 |
1082678400000 | 110.1 |
1082937600000 | 110.41 |
1083024000000 | 110.46 |
1083110400000 | 109.53 |
1083196800000 | 108.59 |
1083283200000 | 108.07 |
1083542400000 | 108.96 |
1083628800000 | 108.75 |
1083715200000 | 109.7 |
1083801600000 | 108.15 |
1083888000000 | 107.79 |
1084147200000 | 105.21 |
1084233600000 | 106.32 |
1084320000000 | 105.75 |
1084406400000 | 106.35 |
1084492800000 | 106.03 |
1084752000000 | 104.8 |
1084838400000 | 105.22 |
1084924800000 | 106.3 |
1085011200000 | 105.62 |
1085097600000 | 105.61 |
1085356800000 | 106.34 |
1085443200000 | 105.63 |
1085529600000 | 106.36 |
1085616000000 | 107.3 |
1085702400000 | 107.32 |
1085961600000 | 107.41 |
1086048000000 | 106.82 |
1086134400000 | 107.5 |
1086220800000 | 107.81 |
1086307200000 | 108.63 |
1086566400000 | 109.23 |
1086652800000 | 109.25 |
1086739200000 | 108.8 |
1086825600000 | 109.04 |
1086912000000 | 108.85 |
1087171200000 | 107.84 |
1087257600000 | 108.49 |
1087344000000 | 108.66 |
1087430400000 | 108.74 |
1087516800000 | 109.12 |
1087776000000 | 109.32 |
1087862400000 | 109.12 |
1087948800000 | 109.35 |
1088035200000 | 109.82 |
1088121600000 | 109.75 |
1088380800000 | 110.49 |
1088467200000 | 110.28 |
1088553600000 | 110.16 |
1088640000000 | 110.07 |
1088726400000 | 109.86 |
1088985600000 | 109.74 |
1089072000000 | 109.28 |
1089158400000 | 109.35 |
1089244800000 | 109.72 |
1089331200000 | 109.44 |
1089590400000 | 109.3 |
1089676800000 | 109.45 |
1089763200000 | 109.2 |
1089849600000 | 108.72 |
1089936000000 | 108.82 |
1090195200000 | 108.11 |
1090281600000 | 108.49 |
1090368000000 | 108.98 |
1090454400000 | 107.58 |
1090540800000 | 107.67 |
1090800000000 | 107.27 |
1090886400000 | 107.92 |
1090972800000 | 108.06 |
1091059200000 | 109.06 |
1091145600000 | 109.6 |
1091404800000 | 109.63 |
1091491200000 | 110.37 |
1091577600000 | 109.34 |
1091664000000 | 109.7 |
1091750400000 | 108.07 |
1092009600000 | 107.17 |
1092096000000 | 107.77 |
1092182400000 | 107.17 |
1092268800000 | 107.26 |
1092355200000 | 107.49 |
1092614400000 | 108.03 |
1092700800000 | 108.49 |
1092787200000 | 108.44 |
1092873600000 | 108.38 |
1092960000000 | 108.68 |
1093219200000 | 109.6 |
1093305600000 | 109.76 |
1093392000000 | 109.52 |
1093478400000 | 109.88 |
1093564800000 | 110.49 |
1093824000000 | 110.63 |
1093910400000 | 110.31 |
1093996800000 | 110.74 |
1094083200000 | 111.19 |
1094169600000 | 111.78 |
1094428800000 | 111.85 |
1094515200000 | 111.82 |
1094601600000 | 111.62 |
1094688000000 | 111.4 |
1094774400000 | 112 |
1095033600000 | 112.46 |
1095120000000 | 112.37 |
1095206400000 | 112.07 |
1095292800000 | 112.05 |
1095379200000 | 112.09 |
1095638400000 | 111.83 |
1095724800000 | 112.15 |
1095811200000 | 111.7 |
1095897600000 | 111.2 |
1095984000000 | 111.47 |
1096243200000 | 111.11 |
1096329600000 | 111.4 |
1096416000000 | 112.26 |
1096502400000 | 111.97 |
1096588800000 | 113.76 |
1096848000000 | 114.47 |
1096934400000 | 114.78 |
1097020800000 | 114.61 |
1097107200000 | 114.95 |
1097193600000 | 114.77 |
1097452800000 | 114.69 |
1097539200000 | 113.81 |
1097625600000 | 114.01 |
1097712000000 | 113.52 |
1097798400000 | 113.47 |
1098057600000 | 113.12 |
1098144000000 | 114.15 |
1098230400000 | 113.25 |
1098316800000 | 113.79 |
1098403200000 | 114.11 |
1098662400000 | 112.75 |
1098748800000 | 112.91 |
1098835200000 | 113.77 |
1098921600000 | 114.2 |
1099008000000 | 114.44 |
1099267200000 | 115.23 |
1099353600000 | 115.96 |
1099440000000 | 115.96 |
1099526400000 | 116.12 |
1099612800000 | 116.45 |
1099872000000 | 116.45 |
1099958400000 | 116.57 |
1100044800000 | 117.11 |
1100131200000 | 117.78 |
1100217600000 | 118 |
1100476800000 | 118.25 |
1100563200000 | 117.77 |
1100649600000 | 119.06 |
1100736000000 | 119.25 |
1100822400000 | 118.9 |
1101081600000 | 118.42 |
1101168000000 | 118.62 |
1101254400000 | 119.03 |
1101340800000 | 119.87 |
1101427200000 | 119.78 |
1101686400000 | 119.76 |
1101772800000 | 119.6 |
1101859200000 | 120.62 |
1101945600000 | 120.75 |
1102032000000 | 120.51 |
1102291200000 | 120.65 |
1102377600000 | 121.18 |
1102464000000 | 121.46 |
1102550400000 | 120.96 |
1102636800000 | 121.66 |
1102896000000 | 122.28 |
1102982400000 | 122.41 |
1103068800000 | 122.54 |
1103155200000 | 122.78 |
1103241600000 | 121.81 |
1103500800000 | 122.73 |
1103587200000 | 123.13 |
1103673600000 | 124.03 |
1103760000000 | 124.1 |
1103846400000 | 124.1 |
1104105600000 | 124.02 |
1104192000000 | 124.16 |
1104278400000 | 124.18 |
1104364800000 | 124.36 |
1104451200000 | 124.47 |
1104710400000 | 125.48 |
1104796800000 | 126.17 |
1104883200000 | 125.77 |
1104969600000 | 125.93 |
1105056000000 | 126.84 |
1105315200000 | 126.66 |
1105401600000 | 125.96 |
1105488000000 | 125.27 |
1105574400000 | 125.97 |
1105660800000 | 126.35 |
1105920000000 | 126.73 |
1106006400000 | 126.46 |
1106092800000 | 126.62 |
1106179200000 | 126.19 |
1106265600000 | 126.52 |
1106524800000 | 126.12 |
1106611200000 | 127.15 |
1106697600000 | 127.17 |
1106784000000 | 127.23 |
1106870400000 | 127.03 |
1107129600000 | 127.97 |
1107216000000 | 129.06 |
1107302400000 | 129.8 |
1107388800000 | 130.08 |
1107475200000 | 131.06 |
1107734400000 | 131.81 |
1107820800000 | 132.11 |
1107907200000 | 131.82 |
1107993600000 | 131.36 |
1108080000000 | 132.69 |
1108339200000 | 132.43 |
1108425600000 | 133.35 |
1108512000000 | 133.19 |
1108598400000 | 133.58 |
1108684800000 | 133.52 |
1108944000000 | 131.78 |
1109030400000 | 131.14 |
1109116800000 | 130.89 |
1109203200000 | 130.83 |
1109289600000 | 131.94 |
1109548800000 | 132.52 |
1109635200000 | 132.41 |
1109721600000 | 131.92 |
1109808000000 | 131.83 |
1109894400000 | 132.75 |
1110153600000 | 133.21 |
1110240000000 | 132.44 |
1110326400000 | 132.47 |
1110412800000 | 131.29 |
1110499200000 | 131.8 |
1110758400000 | 131.48 |
1110844800000 | 132.05 |
1110931200000 | 130.54 |
1111017600000 | 130.64 |
1111104000000 | 131.06 |
1111363200000 | 130.94 |
1111449600000 | 130.89 |
1111536000000 | 130.89 |
1111622400000 | 132.15 |
1112054400000 | 131.9 |
1112140800000 | 131.48 |
1112227200000 | 132.08 |
1112313600000 | 132.31 |
1112572800000 | 131.55 |
1112659200000 | 132.43 |
1112745600000 | 133.26 |
1112832000000 | 133.58 |
1112918400000 | 133.87 |
1113177600000 | 133.62 |
1113264000000 | 133.44 |
1113350400000 | 134.05 |
1113436800000 | 133.33 |
1113523200000 | 131.13 |
1113782400000 | 128.77 |
1113868800000 | 129.19 |
1113955200000 | 129.07 |
1114041600000 | 128.8 |
1114128000000 | 129.41 |
1114387200000 | 129.75 |
1114473600000 | 129.43 |
1114560000000 | 127.82 |
1114646400000 | 127.54 |
1114732800000 | 128.19 |
1114992000000 | 129.19 |
1115078400000 | 129.3 |
1115164800000 | 129.29 |
1115251200000 | 129.96 |
1115337600000 | 130.47 |
1115596800000 | 129.87 |
1115683200000 | 129.28 |
1115769600000 | 129.43 |
1115856000000 | 129.98 |
1115942400000 | 129.94 |
1116201600000 | 129.97 |
1116288000000 | 129.89 |
1116374400000 | 131.53 |
1116460800000 | 132.22 |
1116547200000 | 132.45 |
1116806400000 | 133.08 |
1116892800000 | 133.17 |
1116979200000 | 133.24 |
1117065600000 | 133.79 |
1117152000000 | 133.54 |
1117411200000 | 133.89 |
1117497600000 | 133.25 |
1117584000000 | 134.76 |
1117670400000 | 134.72 |
1117756800000 | 134.5 |
1118016000000 | 134.01 |
1118102400000 | 135.11 |
1118188800000 | 135.01 |
1118275200000 | 134.89 |
1118361600000 | 135.86 |
1118620800000 | 136.5 |
1118707200000 | 136.82 |
1118793600000 | 136.15 |
1118880000000 | 136.47 |
1118966400000 | 136.83 |
1119225600000 | 136.22 |
1119312000000 | 136.73 |
1119398400000 | 136.98 |
1119484800000 | 137.59 |
1119571200000 | 136.96 |
1119830400000 | 135.79 |
1119916800000 | 137.02 |
1120003200000 | 138.46 |
1120089600000 | 138.98 |
1120176000000 | 139.9 |
1120435200000 | 139.97 |
1120521600000 | 139.32 |
1120608000000 | 139.74 |
1120694400000 | 137.83 |
1120780800000 | 139.54 |
1121040000000 | 140.44 |
1121126400000 | 140.57 |
1121212800000 | 140.78 |
1121299200000 | 141.12 |
1121385600000 | 140.81 |
1121644800000 | 140.8 |
1121731200000 | 141.84 |
1121817600000 | 141.43 |
1121904000000 | 141.88 |
1121990400000 | 142.08 |
1122249600000 | 142.21 |
1122336000000 | 142.42 |
1122422400000 | 143.23 |
1122508800000 | 144.12 |
1122595200000 | 144.29 |
1122854400000 | 144.34 |
1122940800000 | 145.1 |
1123027200000 | 145.47 |
1123113600000 | 144.47 |
1123200000000 | 143.75 |
1123459200000 | 144.64 |
1123545600000 | 145.33 |
1123632000000 | 146.39 |
1123718400000 | 145.96 |
1123804800000 | 145.74 |
1124064000000 | 145.7 |
1124150400000 | 145.79 |
1124236800000 | 145.15 |
1124323200000 | 144.53 |
1124409600000 | 145.67 |
1124668800000 | 146.01 |
1124755200000 | 145.3 |
1124841600000 | 144.61 |
1124928000000 | 143.83 |
1125014400000 | 143.24 |
1125273600000 | 143.31 |
1125360000000 | 143.5 |
1125446400000 | 144.44 |
1125532800000 | 145.17 |
1125619200000 | 145.24 |
1125878400000 | 146.29 |
1125964800000 | 147.23 |
1126051200000 | 147.17 |
1126137600000 | 146.87 |
1126224000000 | 147.11 |
1126483200000 | 147.27 |
1126569600000 | 146.96 |
1126656000000 | 147.16 |
1126742400000 | 147.51 |
1126828800000 | 148.65 |
1127088000000 | 148.86 |
1127174400000 | 149.31 |
1127260800000 | 148.21 |
1127347200000 | 147.63 |
1127433600000 | 148.38 |
1127692800000 | 149.4 |
1127779200000 | 148.91 |
1127865600000 | 149.34 |
1127952000000 | 149.17 |
1128038400000 | 149.42 |
1128297600000 | 150.16 |
1128384000000 | 150.68 |
1128470400000 | 150.24 |
1128556800000 | 149.46 |
1128643200000 | 149 |
1128902400000 | 148.75 |
1128988800000 | 148.78 |
1129075200000 | 147.48 |
1129161600000 | 145.76 |
1129248000000 | 146.09 |
1129507200000 | 145.89 |
1129593600000 | 145.21 |
1129680000000 | 142.31 |
1129766400000 | 142.12 |
1129852800000 | 141.49 |
1130112000000 | 143.06 |
1130198400000 | 142.94 |
1130284800000 | 143.39 |
1130371200000 | 141.77 |
1130457600000 | 142.27 |
1130716800000 | 145.55 |
1130803200000 | 145.49 |
1130889600000 | 146.32 |
1130976000000 | 147.3 |
1131062400000 | 147.12 |
1131321600000 | 147.37 |
1131408000000 | 147.03 |
1131494400000 | 146.97 |
1131580800000 | 146.93 |
1131667200000 | 148.03 |
1131926400000 | 148.01 |
1132012800000 | 147.53 |
1132099200000 | 147.43 |
1132185600000 | 147.89 |
1132272000000 | 148.11 |
1132531200000 | 148.13 |
1132617600000 | 148.28 |
1132704000000 | 149.32 |
1132790400000 | 149.42 |
1132876800000 | 149.09 |
1133136000000 | 148.61 |
1133222400000 | 148.77 |
1133308800000 | 148.43 |
1133395200000 | 149.6 |
1133481600000 | 149.72 |
1133740800000 | 149.64 |
1133827200000 | 150.4 |
1133913600000 | 151.02 |
1134000000000 | 150.97 |
1134086400000 | 150.96 |
1134345600000 | 151.45 |
1134432000000 | 151.05 |
1134518400000 | 151.15 |
1134604800000 | 151.4 |
1134691200000 | 152.37 |
1134950400000 | 151.23 |
1135036800000 | 151.43 |
1135123200000 | 152.55 |
1135209600000 | 152.86 |
1135296000000 | 153.36 |
1135641600000 | 153.82 |
1135728000000 | 153.73 |
1135814400000 | 154.27 |
1135900800000 | 153.7 |
1136160000000 | 154.52 |
1136246400000 | 155.53 |
1136332800000 | 157.61 |
1136419200000 | 157.52 |
1136505600000 | 158.32 |
1136764800000 | 159.19 |
1136851200000 | 158.59 |
1136937600000 | 160.04 |
1137024000000 | 159.54 |
1137110400000 | 158.36 |
1137369600000 | 159.3 |
1137456000000 | 158.03 |
1137542400000 | 156.9 |
1137628800000 | 158.13 |
1137715200000 | 157.39 |
1137974400000 | 157.25 |
1138060800000 | 157.2 |
1138147200000 | 158.47 |
1138233600000 | 159.9 |
1138320000000 | 161.93 |
1138579200000 | 161.93 |
1138665600000 | 161.8 |
1138752000000 | 163.62 |
1138838400000 | 162.93 |
1138924800000 | 163.39 |
1139184000000 | 163.96 |
1139270400000 | 164.49 |
1139356800000 | 164.23 |
1139443200000 | 165.61 |
1139529600000 | 164.97 |
1139788800000 | 165.67 |
1139875200000 | 165.82 |
1139961600000 | 166.32 |
1140048000000 | 166.59 |
1140134400000 | 167.11 |
1140393600000 | 167.77 |
1140480000000 | 169.01 |
1140566400000 | 170.29 |
1140652800000 | 169.89 |
1140739200000 | 170.17 |
1140998400000 | 169.99 |
1141084800000 | 168.23 |
1141171200000 | 168.91 |
1141257600000 | 167.66 |
1141344000000 | 168.09 |
1141603200000 | 169.71 |
1141689600000 | 169.37 |
1141776000000 | 168.84 |
1141862400000 | 169.85 |
1141948800000 | 170.81 |
1142208000000 | 171.35 |
1142294400000 | 171.45 |
1142380800000 | 171.97 |
1142467200000 | 172.62 |
1142553600000 | 173.24 |
1142812800000 | 173.62 |
1142899200000 | 174.45 |
1142985600000 | 174.81 |
1143072000000 | 174.51 |
1143158400000 | 175.06 |
1143417600000 | 173.99 |
1143504000000 | 172.41 |
1143590400000 | 173.1 |
1143676800000 | 174.23 |
1143763200000 | 173.63 |
1144022400000 | 174.79 |
1144108800000 | 173.86 |
1144195200000 | 174.76 |
1144281600000 | 175 |
1144368000000 | 174.18 |
1144627200000 | 174.92 |
1144713600000 | 172.65 |
1144800000000 | 171.72 |
1144886400000 | 172.02 |
1145318400000 | 171.34 |
1145404800000 | 173.33 |
1145491200000 | 174.37 |
1145577600000 | 175.58 |
1145836800000 | 175.87 |
1145923200000 | 175.73 |
1146009600000 | 175.26 |
1146096000000 | 174.9 |
1146182400000 | 174 |
1146441600000 | 174 |
1146528000000 | 175.27 |
1146614400000 | 174.71 |
1146700800000 | 175.85 |
1146787200000 | 177.39 |
1147046400000 | 178.09 |
1147132800000 | 179.23 |
1147219200000 | 178.61 |
1147305600000 | 177.52 |
1147392000000 | 174.6 |
1147651200000 | 172.76 |
1147737600000 | 172.84 |
1147824000000 | 168.92 |
1147910400000 | 167.51 |
1147996800000 | 167.38 |
1148256000000 | 162.97 |
1148342400000 | 166.13 |
1148428800000 | 165.15 |
1148515200000 | 166.4 |
1148601600000 | 169.64 |
1148860800000 | 169.94 |
1148947200000 | 167.52 |
1149033600000 | 169.03 |
1149120000000 | 169.59 |
1149206400000 | 170.88 |
1149465600000 | 169.92 |
1149552000000 | 167.43 |
1149638400000 | 168.74 |
1149724800000 | 165.24 |
1149811200000 | 166.76 |
1150070400000 | 165.81 |
1150156800000 | 162.49 |
1150243200000 | 162.33 |
1150329600000 | 165.11 |
1150416000000 | 164.33 |
1150675200000 | 165.45 |
1150761600000 | 165.64 |
1150848000000 | 165.9 |
1150934400000 | 166.83 |
1151020800000 | 166.81 |
1151280000000 | 166.79 |
1151366400000 | 165.82 |
1151452800000 | 165.24 |
1151539200000 | 167.71 |
1151625600000 | 170.61 |
1151884800000 | 172.11 |
1151971200000 | 171.81 |
1152057600000 | 170.78 |
1152144000000 | 171.95 |
1152230400000 | 171.34 |
1152489600000 | 171.61 |
1152576000000 | 170.29 |
1152662400000 | 171.1 |
1152748800000 | 168.66 |
1152835200000 | 167.23 |
1153094400000 | 166.31 |
1153180800000 | 165.96 |
1153267200000 | 169.27 |
1153353600000 | 170.08 |
1153440000000 | 168.34 |
1153699200000 | 170.22 |
1153785600000 | 170.66 |
1153872000000 | 170.97 |
1153958400000 | 172.7 |
1154044800000 | 173.3 |
1154304000000 | 172.94 |
1154390400000 | 172.6 |
1154476800000 | 173.78 |
1154563200000 | 172.83 |
1154649600000 | 174.16 |
1154908800000 | 172.95 |
1154995200000 | 173.06 |
1155081600000 | 173.64 |
1155168000000 | 172.02 |
1155254400000 | 171.72 |
1155513600000 | 173.15 |
1155600000000 | 173.82 |
1155686400000 | 175.21 |
1155772800000 | 175.79 |
1155859200000 | 175.73 |
1156118400000 | 175.56 |
1156204800000 | 176.59 |
1156291200000 | 176.15 |
1156377600000 | 176.35 |
1156464000000 | 175.9 |
1156723200000 | 177.04 |
1156809600000 | 177.28 |
1156896000000 | 178.07 |
1156982400000 | 177.56 |
1157068800000 | 178.09 |
1157328000000 | 179.28 |
1157414400000 | 178.84 |
1157500800000 | 178.08 |
1157587200000 | 176.98 |
1157673600000 | 178.08 |
1157932800000 | 178.27 |
1158019200000 | 179.55 |
1158105600000 | 180.25 |
1158192000000 | 180.18 |
1158278400000 | 180.43 |
1158537600000 | 180.49 |
1158624000000 | 179.85 |
1158710400000 | 181.64 |
1158796800000 | 182.58 |
1158883200000 | 180.64 |
1159142400000 | 180.32 |
1159228800000 | 182.7 |
1159315200000 | 184.78 |
1159401600000 | 184.99 |
1159488000000 | 185.33 |
1159747200000 | 184.82 |
1159833600000 | 184.68 |
1159920000000 | 185.62 |
1160006400000 | 186.87 |
1160092800000 | 186.88 |
1160352000000 | 187.44 |
1160438400000 | 188.22 |
1160524800000 | 188.94 |
1160611200000 | 190.42 |
1160697600000 | 190.68 |
1160956800000 | 191.86 |
1161043200000 | 189.99 |
1161129600000 | 191.42 |
1161216000000 | 191.58 |
1161302400000 | 192.17 |
1161561600000 | 192.87 |
1161648000000 | 193.69 |
1161734400000 | 194.66 |
1161820800000 | 195.72 |
1161907200000 | 195.97 |
1162166400000 | 195.58 |
1162252800000 | 196.02 |
1162339200000 | 196.19 |
1162425600000 | 195.41 |
1162512000000 | 196.2 |
1162771200000 | 198.25 |
1162857600000 | 198.31 |
1162944000000 | 198.48 |
1163030400000 | 198.97 |
1163116800000 | 199.13 |
1163376000000 | 199.3 |
1163462400000 | 199.89 |
1163548800000 | 201.38 |
1163635200000 | 202.13 |
1163721600000 | 201.15 |
1163980800000 | 201.38 |
1164067200000 | 201.91 |
1164153600000 | 202.66 |
1164240000000 | 202.66 |
1164326400000 | 202 |
1164585600000 | 198.92 |
1164672000000 | 197.69 |
1164758400000 | 200.95 |
1164844800000 | 199.94 |
1164931200000 | 199.44 |
1165190400000 | 200.36 |
1165276800000 | 202.5 |
1165363200000 | 202.59 |
1165449600000 | 204.06 |
1165536000000 | 203.92 |
1165795200000 | 205.05 |
1165881600000 | 205.3 |
1165968000000 | 206.92 |
1166054400000 | 207.74 |
1166140800000 | 208.64 |
1166400000000 | 209.37 |
1166486400000 | 208.14 |
1166572800000 | 208.98 |
1166659200000 | 208.72 |
1166745600000 | 207.1 |
1167177600000 | 209.32 |
1167264000000 | 209.33 |
1167350400000 | 209.33 |
1167696000000 | 211.46 |
1167782400000 | 211.15 |
1167868800000 | 210.18 |
1167955200000 | 208.8 |
1168214400000 | 209.42 |
1168300800000 | 210.16 |
1168387200000 | 209.01 |
1168473600000 | 211.36 |
1168560000000 | 211.86 |
1168819200000 | 213.22 |
1168905600000 | 212.67 |
1168992000000 | 212.14 |
1169078400000 | 212.19 |
1169164800000 | 213.61 |
1169424000000 | 213.15 |
1169510400000 | 211.66 |
1169596800000 | 214.11 |
1169683200000 | 212.72 |
1169769600000 | 211.61 |
1170028800000 | 212.25 |
1170115200000 | 213.4 |
1170201600000 | 213.65 |
1170288000000 | 214.72 |
1170374400000 | 215.11 |
1170633600000 | 214.46 |
1170720000000 | 214.95 |
1170806400000 | 216.77 |
1170892800000 | 216.11 |
1170979200000 | 217.17 |
1171238400000 | 215.96 |
1171324800000 | 217.09 |
1171411200000 | 219.15 |
1171497600000 | 218.96 |
1171584000000 | 218.88 |
1171843200000 | 220.23 |
1171929600000 | 219.4 |
1172016000000 | 217.85 |
1172102400000 | 218.5 |
1172188800000 | 219.3 |
1172448000000 | 220.61 |
1172534400000 | 213.91 |
1172620800000 | 211.46 |
1172707200000 | 209.44 |
1172793600000 | 209.27 |
1173052800000 | 207.04 |
1173139200000 | 207.52 |
1173225600000 | 209.72 |
1173312000000 | 212.23 |
1173398400000 | 213.49 |
1173657600000 | 214.48 |
1173744000000 | 212.89 |
1173830400000 | 208.27 |
1173916800000 | 212.52 |
1174003200000 | 214.64 |
1174262400000 | 216.3 |
1174348800000 | 216.63 |
1174435200000 | 217.4 |
1174521600000 | 219.62 |
1174608000000 | 220.24 |
1174867200000 | 220.05 |
1174953600000 | 219.38 |
1175040000000 | 219.01 |
1175126400000 | 221.11 |
1175212800000 | 221.31 |
1175472000000 | 223.05 |
1175558400000 | 225.35 |
1175644800000 | 226.64 |
1175731200000 | 226.38 |
1176163200000 | 227.44 |
1176249600000 | 226.72 |
1176336000000 | 226.12 |
1176422400000 | 227.53 |
1176681600000 | 228.79 |
1176768000000 | 229.09 |
1176854400000 | 228.12 |
1176940800000 | 228.1 |
1177027200000 | 230.19 |
1177286400000 | 229.65 |
1177372800000 | 228.63 |
1177459200000 | 230.06 |
1177545600000 | 231.27 |
1177632000000 | 230.4 |
1177891200000 | 230.34 |
1177977600000 | 230.37 |
1178064000000 | 231.8 |
1178150400000 | 232 |
1178236800000 | 233.45 |
1178496000000 | 234.17 |
1178582400000 | 232.04 |
1178668800000 | 231.7 |
1178755200000 | 230.65 |
1178841600000 | 231.79 |
1179100800000 | 231.52 |
1179187200000 | 232.35 |
1179273600000 | 231.68 |
1179360000000 | 231.89 |
1179446400000 | 233.6 |
1179705600000 | 234.26 |
1179792000000 | 235.05 |
1179878400000 | 237.1 |
1179964800000 | 236.25 |
1180051200000 | 235.77 |
1180310400000 | 236.48 |
1180396800000 | 236.92 |
1180483200000 | 236.42 |
1180569600000 | 238.64 |
1180656000000 | 240.92 |
1180915200000 | 240.62 |
1181001600000 | 238.88 |
1181088000000 | 235.15 |
1181174400000 | 232.9 |
1181260800000 | 232.44 |
1181520000000 | 233.82 |
1181606400000 | 233.35 |
1181692800000 | 233.11 |
1181779200000 | 236.78 |
1181865600000 | 239.08 |
1182124800000 | 238.66 |
1182211200000 | 237.93 |
1182297600000 | 238.3 |
1182384000000 | 236.47 |
1182470400000 | 236.33 |
1182729600000 | 235.06 |
1182816000000 | 234.28 |
1182902400000 | 233.35 |
1182988800000 | 235.24 |
1183075200000 | 236.38 |
1183334400000 | 236.04 |
1183420800000 | 236.99 |
1183507200000 | 237.92 |
1183593600000 | 236.47 |
1183680000000 | 237.45 |
1183939200000 | 238.17 |
1184025600000 | 236.44 |
1184112000000 | 235.61 |
1184198400000 | 237.57 |
1184284800000 | 238.41 |
1184544000000 | 238.42 |
1184630400000 | 237.35 |
1184716800000 | 235.41 |
1184803200000 | 236.62 |
1184889600000 | 234.69 |
1185148800000 | 235.22 |
1185235200000 | 231.63 |
1185321600000 | 229.81 |
1185408000000 | 225.48 |
1185494400000 | 224.44 |
1185753600000 | 224.08 |
1185840000000 | 227.07 |
1185926400000 | 223.32 |
1186012800000 | 225.07 |
1186099200000 | 222.79 |
1186358400000 | 220.84 |
1186444800000 | 222.52 |
1186531200000 | 224.85 |
1186617600000 | 221.74 |
1186704000000 | 216.71 |
1186963200000 | 220.46 |
1187049600000 | 219.79 |
1187136000000 | 219.42 |
1187222400000 | 213.2 |
1187308800000 | 215.59 |
1187568000000 | 217.34 |
1187654400000 | 217.7 |
1187740800000 | 221.87 |
1187827200000 | 222.58 |
1187913600000 | 224.06 |
1188172800000 | 224.44 |
1188259200000 | 221.78 |
1188345600000 | 223.39 |
1188432000000 | 225.68 |
1188518400000 | 228.22 |
1188777600000 | 228.15 |
1188864000000 | 229.06 |
1188950400000 | 225.23 |
1189036800000 | 226.13 |
1189123200000 | 222.97 |
1189382400000 | 221.74 |
1189468800000 | 224.21 |
1189555200000 | 224.21 |
1189641600000 | 225.57 |
1189728000000 | 224.42 |
1189987200000 | 222.28 |
1190073600000 | 224.86 |
1190160000000 | 228.41 |
1190246400000 | 227.48 |
1190332800000 | 228.87 |
1190592000000 | 228.36 |
1190678400000 | 225.77 |
1190764800000 | 227.89 |
1190851200000 | 228.62 |
1190937600000 | 227.94 |
1191196800000 | 228.96 |
1191283200000 | 228.9 |
1191369600000 | 228.93 |
1191456000000 | 227.84 |
1191542400000 | 229.81 |
1191801600000 | 229.36 |
1191888000000 | 231.54 |
1191974400000 | 231.01 |
1192060800000 | 232.38 |
1192147200000 | 232.62 |
1192406400000 | 230.06 |
1192492800000 | 228.6 |
1192579200000 | 230.31 |
1192665600000 | 229.33 |
1192752000000 | 228.88 |
1193011200000 | 225.64 |
1193097600000 | 228.39 |
1193184000000 | 228.15 |
1193270400000 | 231.73 |
1193356800000 | 232.34 |
1193616000000 | 233.59 |
1193702400000 | 232.23 |
1193788800000 | 233.41 |
1193875200000 | 230.93 |
1193961600000 | 231.21 |
1194220800000 | 230.03 |
1194307200000 | 231.33 |
1194393600000 | 229.51 |
1194480000000 | 227.71 |
1194566400000 | 224.98 |
1194825600000 | 224.23 |
1194912000000 | 224.74 |
1194998400000 | 225.92 |
1195084800000 | 224.16 |
1195171200000 | 223.71 |
1195430400000 | 220.63 |
1195516800000 | 222.87 |
1195603200000 | 218.62 |
1195689600000 | 218.88 |
1195776000000 | 221.23 |
1196035200000 | 220.9 |
1196121600000 | 219.31 |
1196208000000 | 223.08 |
1196294400000 | 223.53 |
1196380800000 | 225.88 |
1196640000000 | 224.83 |
1196726400000 | 222.53 |
1196812800000 | 225.43 |
1196899200000 | 225.27 |
1196985600000 | 226.91 |
1197244800000 | 227.57 |
1197331200000 | 227.37 |
1197417600000 | 227.29 |
1197504000000 | 223.49 |
1197590400000 | 224.08 |
1197849600000 | 221.2 |
1197936000000 | 221.15 |
1198022400000 | 220.32 |
1198108800000 | 220.26 |
1198195200000 | 222.34 |
1198454400000 | 222.78 |
1198713600000 | 223.01 |
1198800000000 | 223.38 |
1199059200000 | 223.35 |
1199232000000 | 222.55 |
1199318400000 | 221.27 |
1199404800000 | 217.56 |
1199664000000 | 216.43 |
1199750400000 | 218.48 |
1199836800000 | 215.25 |
1199923200000 | 211.4 |
1200009600000 | 210.88 |
1200268800000 | 211.49 |
1200355200000 | 206.43 |
1200441600000 | 204.54 |
1200528000000 | 204.29 |
1200614400000 | 203.34 |
1200873600000 | 194.15 |
1200960000000 | 197.6 |
1201046400000 | 191.41 |
1201132800000 | 199.68 |
1201219200000 | 201.78 |
1201478400000 | 199.88 |
1201564800000 | 203.25 |
1201651200000 | 201.9 |
1201737600000 | 201.92 |
1201824000000 | 206.85 |
1202083200000 | 209.13 |
1202169600000 | 200.31 |
1202256000000 | 201.28 |
1202342400000 | 197.47 |
1202428800000 | 196.66 |
1202688000000 | 195.81 |
1202774400000 | 200.86 |
1202860800000 | 201.77 |
1202947200000 | 203.15 |
1203033600000 | 201.05 |
1203292800000 | 203.87 |
1203379200000 | 205.5 |
1203465600000 | 203.13 |
1203552000000 | 203.8 |
1203638400000 | 201.69 |
1203897600000 | 204.85 |
1203984000000 | 207.48 |
1204070400000 | 207.34 |
1204156800000 | 204.15 |
1204243200000 | 201.48 |
1204502400000 | 198.3 |
1204588800000 | 195 |
1204675200000 | 198.89 |
1204761600000 | 196.08 |
1204848000000 | 194.08 |
1205107200000 | 191.65 |
1205193600000 | 193.21 |
1205280000000 | 195.02 |
1205366400000 | 192.43 |
1205452800000 | 192.92 |
1205712000000 | 186.04 |
1205798400000 | 190.35 |
1205884800000 | 188.57 |
1205971200000 | 186.59 |
1206403200000 | 193.44 |
1206489600000 | 194.11 |
1206576000000 | 197.01 |
1206662400000 | 197.17 |
1206921600000 | 197.25 |
1207008000000 | 202.01 |
1207094400000 | 203.83 |
1207180800000 | 201.09 |
1207267200000 | 201.37 |
1207526400000 | 204.11 |
1207612800000 | 202.16 |
1207699200000 | 201.85 |
1207785600000 | 200.67 |
1207872000000 | 199.12 |
1208131200000 | 197.01 |
1208217600000 | 197.74 |
1208304000000 | 202.24 |
1208390400000 | 201.64 |
1208476800000 | 205.41 |
1208736000000 | 203.46 |
1208822400000 | 201.98 |
1208908800000 | 202.17 |
1208995200000 | 201.39 |
1209081600000 | 202.75 |
1209340800000 | 203.56 |
1209427200000 | 201.82 |
1209513600000 | 203.6 |
1209600000000 | 203.6 |
1209686400000 | 207.73 |
1209945600000 | 207.99 |
1210032000000 | 206.63 |
1210118400000 | 209.8 |
1210204800000 | 209.38 |
1210291200000 | 207.82 |
1210550400000 | 209.38 |
1210636800000 | 209.99 |
1210723200000 | 211.8 |
1210809600000 | 211.48 |
1210896000000 | 212.86 |
1211155200000 | 214.52 |
1211241600000 | 209.63 |
1211328000000 | 207.82 |
1211414400000 | 208.91 |
1211500800000 | 206.55 |
1211760000000 | 206.4 |
1211846400000 | 205.23 |
1211932800000 | 207.08 |
1212019200000 | 206.95 |
1212105600000 | 207.73 |
1212364800000 | 205.99 |
1212451200000 | 208.5 |
1212537600000 | 206.8 |
1212624000000 | 207.57 |
1212710400000 | 203.35 |
1212969600000 | 200.51 |
1213056000000 | 197.96 |
1213142400000 | 193.89 |
1213228800000 | 194.56 |
1213315200000 | 195.28 |
1213574400000 | 195.04 |
1213660800000 | 194.85 |
1213747200000 | 190.41 |
1213833600000 | 188.27 |
1213920000000 | 185.39 |
1214179200000 | 183.37 |
1214265600000 | 181.53 |
1214352000000 | 185.41 |
1214438400000 | 181.36 |
1214524800000 | 180.83 |
1214784000000 | 181.33 |
1214870400000 | 177.04 |
1214956800000 | 177.53 |
1215043200000 | 178.78 |
1215129600000 | 177.13 |
1215388800000 | 179.49 |
1215475200000 | 177.33 |
1215561600000 | 179.79 |
1215648000000 | 175.66 |
1215734400000 | 171.24 |
1215993600000 | 171.64 |
1216080000000 | 167.53 |
1216166400000 | 170.82 |
1216252800000 | 175.8 |
1216339200000 | 179.74 |
1216598400000 | 181.46 |
1216684800000 | 178.7 |
1216771200000 | 181.62 |
1216857600000 | 177.44 |
1216944000000 | 176.33 |
1217203200000 | 174.81 |
1217289600000 | 175.28 |
1217376000000 | 177.66 |
1217462400000 | 177.29 |
1217548800000 | 175.34 |
1217808000000 | 174.76 |
1217894400000 | 180.32 |
1217980800000 | 182.96 |
1218067200000 | 181.49 |
1218153600000 | 184.66 |
1218412800000 | 187.59 |
1218499200000 | 188.44 |
1218585600000 | 184.49 |
1218672000000 | 184.61 |
1218758400000 | 186.24 |
1219017600000 | 186.01 |
1219104000000 | 181.13 |
1219190400000 | 181.34 |
1219276800000 | 179.25 |
1219363200000 | 182.16 |
1219622400000 | 181.98 |
1219708800000 | 182.54 |
1219795200000 | 182.88 |
1219881600000 | 185.82 |
1219968000000 | 186.88 |
1220227200000 | 187.47 |
1220313600000 | 190.72 |
1220400000000 | 189.49 |
1220486400000 | 183.94 |
1220572800000 | 179.78 |
1220832000000 | 184.22 |
1220918400000 | 183.11 |
1221004800000 | 183.14 |
1221091200000 | 181.92 |
1221177600000 | 183.7 |
1221436800000 | 178.93 |
1221523200000 | 178.14 |
1221609600000 | 174.14 |
1221696000000 | 173.04 |
1221782400000 | 183.22 |
1222041600000 | 181.27 |
1222128000000 | 177.38 |
1222214400000 | 175.49 |
1222300800000 | 178.24 |
1222387200000 | 174.82 |
1222646400000 | 166.75 |
1222732800000 | 169.38 |
1222819200000 | 169.23 |
1222905600000 | 168.17 |
1222992000000 | 169.78 |
1223251200000 | 158.14 |
1223337600000 | 156.1 |
1223424000000 | 147.76 |
1223510400000 | 145.92 |
1223596800000 | 137.54 |
1223856000000 | 151.05 |
1223942400000 | 154.12 |
1224028800000 | 146.46 |
1224115200000 | 140.87 |
1224201600000 | 144.66 |
1224460800000 | 150.08 |
1224547200000 | 149.12 |
1224633600000 | 143.91 |
1224720000000 | 143.62 |
1224806400000 | 138.14 |
1225065600000 | 132.26 |
1225152000000 | 132.92 |
1225238400000 | 142.33 |
1225324800000 | 144.12 |
1225411200000 | 146.68 |
1225670400000 | 150.39 |
1225756800000 | 156.81 |
1225843200000 | 154.15 |
1225929600000 | 145.57 |
1226016000000 | 147.8 |
1226275200000 | 150.95 |
1226361600000 | 146.45 |
1226448000000 | 143.91 |
1226534400000 | 144.91 |
1226620800000 | 145.67 |
1226880000000 | 142.6 |
1226966400000 | 143.35 |
1227052800000 | 139.39 |
1227139200000 | 137.42 |
1227225600000 | 134.66 |
1227484800000 | 143.64 |
1227571200000 | 144.17 |
1227657600000 | 144.01 |
1227744000000 | 146.03 |
1227830400000 | 146.17 |
1228089600000 | 139.89 |
1228176000000 | 143.54 |
1228262400000 | 144.88 |
1228348800000 | 144.31 |
1228435200000 | 139.05 |
1228694400000 | 144.66 |
1228780800000 | 146.51 |
1228867200000 | 148.25 |
1228953600000 | 146.67 |
1229040000000 | 142.89 |
1229299200000 | 142.52 |
1229385600000 | 143.51 |
1229472000000 | 144.35 |
1229558400000 | 146.21 |
1229644800000 | 145.2 |
1229904000000 | 143.97 |
1229990400000 | 143.7 |
1230076800000 | 143.57 |
1230508800000 | 145.24 |
1230595200000 | 147.59 |
1230681600000 | 147.38 |
1230854400000 | 154.02 |
1231113600000 | 158.06 |
1231200000000 | 159.5 |
1231286400000 | 157.79 |
1231372800000 | 156.21 |
1231459200000 | 155.25 |
1231718400000 | 152.94 |
1231804800000 | 149.93 |
1231891200000 | 143.67 |
1231977600000 | 143.26 |
1232064000000 | 144.5 |
1232323200000 | 142.68 |
1232409600000 | 140.55 |
1232496000000 | 140.42 |
1232582400000 | 139.44 |
1232668800000 | 138.33 |
1232928000000 | 141.82 |
1233014400000 | 142.53 |
1233100800000 | 147.21 |
1233187200000 | 146.25 |
1233273600000 | 144.94 |
1233532800000 | 141.83 |
1233619200000 | 144.32 |
1233705600000 | 150.23 |
1233792000000 | 150.64 |
1233878400000 | 155.92 |
1234137600000 | 157.34 |
1234224000000 | 152.79 |
1234310400000 | 153.07 |
1234396800000 | 150.28 |
1234483200000 | 151.33 |
1234742400000 | 150.08 |
1234828800000 | 144.48 |
1234915200000 | 143.62 |
1235001600000 | 143.95 |
1235088000000 | 139.14 |
1235347200000 | 137.36 |
1235433600000 | 136.39 |
1235520000000 | 135.33 |
1235606400000 | 137.93 |
1235692800000 | 136.71 |
1235952000000 | 132.52 |
1236038400000 | 130.27 |
1236124800000 | 135.58 |
1236211200000 | 130.15 |
1236297600000 | 129.42 |
1236556800000 | 127.87 |
1236643200000 | 133.33 |
1236729600000 | 133.32 |
1236816000000 | 134.06 |
1236902400000 | 134.11 |
1237161600000 | 136.93 |
1237248000000 | 136.27 |
1237334400000 | 135.41 |
1237420800000 | 136.65 |
1237507200000 | 138.24 |
1237766400000 | 141.85 |
1237852800000 | 141.44 |
1237939200000 | 144.1 |
1238025600000 | 143.87 |
1238112000000 | 141.84 |
1238371200000 | 136.65 |
1238457600000 | 139.48 |
1238544000000 | 140.76 |
1238630400000 | 148.58 |
1238716800000 | 150.28 |
1238976000000 | 150.13 |
1239062400000 | 148.65 |
1239148800000 | 150.13 |
1239235200000 | 154.92 |
1239667200000 | 158.45 |
1239753600000 | 157.45 |
1239840000000 | 160.97 |
1239926400000 | 164.37 |
1240185600000 | 156.75 |
1240272000000 | 156.42 |
1240358400000 | 161.32 |
1240444800000 | 161.89 |
1240531200000 | 166.01 |
1240790400000 | 166.28 |
1240876800000 | 162.72 |
1240963200000 | 166.64 |
1241049600000 | 169.55 |
1241136000000 | 169.55 |
1241395200000 | 177.18 |
1241481600000 | 177.02 |
1241568000000 | 180.54 |
1241654400000 | 179.47 |
1241740800000 | 182.28 |
1242000000000 | 176.72 |
1242086400000 | 174.6 |
1242172800000 | 168.77 |
1242259200000 | 170.96 |
1242345600000 | 173.67 |
1242604800000 | 176.85 |
1242691200000 | 179.96 |
1242777600000 | 184.03 |
1242864000000 | 181.51 |
1242950400000 | 179.91 |
1243209600000 | 180.25 |
1243296000000 | 180.35 |
1243382400000 | 182.29 |
1243468800000 | 180.44 |
1243555200000 | 180.26 |
1243814400000 | 186.76 |
1243900800000 | 187.88 |
1243987200000 | 184.16 |
1244073600000 | 182.52 |
1244160000000 | 183.11 |
1244419200000 | 179.21 |
1244505600000 | 179.73 |
1244592000000 | 181.44 |
1244678400000 | 183.1 |
1244764800000 | 182.56 |
1245024000000 | 178 |
1245110400000 | 178.05 |
1245196800000 | 171.89 |
1245283200000 | 171.96 |
1245369600000 | 173.68 |
1245628800000 | 170.41 |
1245715200000 | 170.44 |
1245801600000 | 174.12 |
1245888000000 | 174.19 |
1245974400000 | 173.69 |
1246233600000 | 176.56 |
1246320000000 | 175.29 |
1246406400000 | 178.18 |
1246492800000 | 175.77 |
1246579200000 | 175.18 |
1246838400000 | 173.09 |
1246924800000 | 172.04 |
1247011200000 | 170.06 |
1247097600000 | 170.29 |
1247184000000 | 167.58 |
1247443200000 | 170.4 |
1247529600000 | 171.42 |
1247616000000 | 175.44 |
1247702400000 | 176.11 |
1247788800000 | 176.75 |
1248048000000 | 179.22 |
1248134400000 | 180.48 |
1248220800000 | 181.44 |
1248307200000 | 183.64 |
1248393600000 | 184.43 |
1248652800000 | 185.63 |
1248739200000 | 184.43 |
1248825600000 | 185.23 |
1248912000000 | 188.38 |
1248998400000 | 187.14 |
1249257600000 | 189.66 |
1249344000000 | 189.45 |
1249430400000 | 189.12 |
1249516800000 | 188.99 |
1249603200000 | 191.11 |
1249862400000 | 191.23 |
1249948800000 | 188.93 |
1250035200000 | 190.89 |
1250121600000 | 192.87 |
1250208000000 | 191.57 |
1250467200000 | 187.97 |
1250553600000 | 189.6 |
1250640000000 | 189.91 |
1250726400000 | 193.4 |
1250812800000 | 198.06 |
1251072000000 | 201.12 |
1251158400000 | 203.3 |
1251244800000 | 201.58 |
1251331200000 | 200.87 |
1251417600000 | 203.12 |
1251676800000 | 200.57 |
1251763200000 | 197.95 |
1251849600000 | 196.3 |
1251936000000 | 196.97 |
1252022400000 | 198.8 |
1252281600000 | 202.44 |
1252368000000 | 203.74 |
1252454400000 | 205.71 |
1252540800000 | 206.46 |
1252627200000 | 208.73 |
1252886400000 | 208.98 |
1252972800000 | 210.39 |
1253059200000 | 213.97 |
1253145600000 | 215.67 |
1253232000000 | 215.11 |
1253491200000 | 212.93 |
1253577600000 | 214.15 |
1253664000000 | 214.03 |
1253750400000 | 211.67 |
1253836800000 | 211.25 |
1254096000000 | 214.95 |
1254182400000 | 214.51 |
1254268800000 | 213.98 |
1254355200000 | 211 |
1254441600000 | 208.15 |
1254700800000 | 209.87 |
1254787200000 | 214.29 |
1254873600000 | 214.01 |
1254960000000 | 215.74 |
1255046400000 | 215.81 |
1255305600000 | 217.27 |
1255392000000 | 215.58 |
1255478400000 | 218.3 |
1255564800000 | 216.99 |
1255651200000 | 215.64 |
1255910400000 | 217.48 |
1255996800000 | 217.47 |
1256083200000 | 217.54 |
1256169600000 | 215.21 |
1256256000000 | 213.45 |
1256515200000 | 211.28 |
1256601600000 | 210.57 |
1256688000000 | 207.5 |
1256774400000 | 209.76 |
1256860800000 | 205.89 |
1257120000000 | 206.77 |
1257206400000 | 204.67 |
1257292800000 | 207.17 |
1257379200000 | 208.82 |
1257465600000 | 209.25 |
1257724800000 | 212.36 |
1257811200000 | 213.07 |
1257897600000 | 213.86 |
1257984000000 | 213.51 |
1258070400000 | 213.81 |
1258329600000 | 215.33 |
1258416000000 | 214.27 |
1258502400000 | 214.73 |
1258588800000 | 211.56 |
1258675200000 | 210.81 |
1258934400000 | 213.86 |
1259020800000 | 212.38 |
1259107200000 | 213.39 |
1259193600000 | 208.62 |
1259280000000 | 210.3 |
1259539200000 | 208.31 |
1259625600000 | 213.37 |
1259712000000 | 214.06 |
1259798400000 | 214.08 |
1259884800000 | 215.75 |
1260144000000 | 215.37 |
1260230400000 | 212.58 |
1260316800000 | 210.59 |
1260403200000 | 211.75 |
1260489600000 | 213.11 |
1260748800000 | 214.49 |
1260835200000 | 214.94 |
1260921600000 | 216.77 |
1261008000000 | 215.45 |
1261094400000 | 214.54 |
1261353600000 | 216.69 |
1261440000000 | 218.93 |
1261526400000 | 219.73 |
1261612800000 | 219.55 |
1261958400000 | 220.43 |
1262044800000 | 221.7 |
1262131200000 | 221.34 |
1262217600000 | 221.03 |
1262563200000 | 224.16 |
1262649600000 | 224.4 |
1262736000000 | 223.89 |
1262822400000 | 222.89 |
1262908800000 | 224 |
1263168000000 | 223.67 |
1263254400000 | 221.52 |
1263340800000 | 222.15 |
1263427200000 | 223.14 |
1263513600000 | 220.04 |
1263772800000 | 221.26 |
1263859200000 | 223.56 |
1263945600000 | 220.58 |
1264032000000 | 219.75 |
1264118400000 | 218.17 |
1264377600000 | 217.68 |
1264464000000 | 217.71 |
1264550400000 | 216.53 |
1264636800000 | 214.79 |
1264723200000 | 216.24 |
1264982400000 | 216.8 |
1265068800000 | 218 |
1265155200000 | 215.99 |
1265241600000 | 210.9 |
1265328000000 | 207.25 |
1265587200000 | 207.63 |
1265673600000 | 207.62 |
1265760000000 | 209.16 |
1265846400000 | 208.39 |
1265932800000 | 207.84 |
1266192000000 | 207.89 |
1266278400000 | 209.43 |
1266364800000 | 211.24 |
1266451200000 | 212.9 |
1266537600000 | 215.04 |
1266796800000 | 214.16 |
1266883200000 | 212.7 |
1266969600000 | 212.7 |
1267056000000 | 209.65 |
1267142400000 | 212.07 |
1267401600000 | 215.21 |
1267488000000 | 216.58 |
1267574400000 | 217.51 |
1267660800000 | 218.17 |
1267747200000 | 220.52 |
1268006400000 | 221.46 |
1268092800000 | 221.74 |
1268179200000 | 223.36 |
1268265600000 | 222.56 |
1268352000000 | 222.88 |
1268611200000 | 222.19 |
1268697600000 | 223.58 |
1268784000000 | 224.91 |
1268870400000 | 223.83 |
1268956800000 | 223.17 |
1269216000000 | 222.21 |
1269302400000 | 224.53 |
1269388800000 | 224.19 |
1269475200000 | 226.78 |
1269561600000 | 227.77 |
1269820800000 | 228.53 |
1269907200000 | 228.13 |
1269993600000 | 227.28 |
1270080000000 | 229.26 |
1270512000000 | 230.61 |
1270598400000 | 229.6 |
1270684800000 | 227.44 |
1270771200000 | 230.81 |
1271030400000 | 231.52 |
1271116800000 | 230.97 |
1271203200000 | 232.73 |
1271289600000 | 233.38 |
1271376000000 | 230.75 |
1271635200000 | 229.13 |
1271721600000 | 232.11 |
1271808000000 | 230.51 |
1271894400000 | 227.34 |
1271980800000 | 228.77 |
1272240000000 | 228.09 |
1272326400000 | 221.31 |
1272412800000 | 217.86 |
1272499200000 | 221.88 |
1272585600000 | 222.97 |
1272844800000 | 224.31 |
1272931200000 | 217.82 |
1273017600000 | 214.04 |
1273104000000 | 211.26 |
1273190400000 | 204.18 |
1273449600000 | 217.96 |
1273536000000 | 216.84 |
1273622400000 | 221.22 |
1273708800000 | 220.68 |
1273795200000 | 213.55 |
1274054400000 | 213.4 |
1274140800000 | 216.26 |
1274227200000 | 212 |
1274313600000 | 208.73 |
1274400000000 | 208.41 |
1274659200000 | 207.93 |
1274745600000 | 203 |
1274832000000 | 206.47 |
1274918400000 | 212.4 |
1275004800000 | 213.13 |
1275264000000 | 213.2 |
1275350400000 | 212.75 |
1275436800000 | 213.5 |
1275523200000 | 215.71 |
1275609600000 | 211 |
1275868800000 | 208.47 |
1275955200000 | 206.49 |
1276041600000 | 209.57 |
1276128000000 | 213.44 |
1276214400000 | 215.89 |
1276473600000 | 218.7 |
1276560000000 | 221.27 |
1276646400000 | 220.21 |
1276732800000 | 219.96 |
1276819200000 | 221.14 |
1277078400000 | 222.72 |
1277164800000 | 221.56 |
1277251200000 | 219.21 |
1277337600000 | 215.27 |
1277424000000 | 213.91 |
1277683200000 | 215.17 |
1277769600000 | 209.35 |
1277856000000 | 209.03 |
1277942400000 | 207.68 |
1278028800000 | 208.49 |
1278288000000 | 209.71 |
1278374400000 | 213.69 |
1278460800000 | 216.52 |
1278547200000 | 218.09 |
1278633600000 | 218.45 |
1278892800000 | 218.43 |
1278979200000 | 221.71 |
1279065600000 | 221.48 |
1279152000000 | 220.85 |
1279238400000 | 217.32 |
1279497600000 | 216.98 |
1279584000000 | 216.6 |
1279670400000 | 217.64 |
1279756800000 | 221.93 |
1279843200000 | 221.98 |
1280102400000 | 223.34 |
1280188800000 | 224.03 |
1280275200000 | 223.95 |
1280361600000 | 225.35 |
1280448000000 | 223.81 |
1280707200000 | 228.74 |
1280793600000 | 229.38 |
1280880000000 | 230.5 |
1280966400000 | 229.24 |
1281052800000 | 226.56 |
1281312000000 | 228.84 |
1281398400000 | 227.01 |
1281484800000 | 222.65 |
1281571200000 | 222.64 |
1281657600000 | 223.18 |
1281916800000 | 223.11 |
1282003200000 | 225.79 |
1282089600000 | 225.04 |
1282176000000 | 222.45 |
1282262400000 | 219.93 |
1282521600000 | 221.11 |
1282608000000 | 218.46 |
1282694400000 | 217.83 |
1282780800000 | 218.71 |
1282867200000 | 221.24 |
1283126400000 | 221.49 |
1283212800000 | 222.28 |
1283299200000 | 225.91 |
1283385600000 | 226.22 |
1283472000000 | 227.41 |
1283731200000 | 228.87 |
1283817600000 | 227.59 |
1283904000000 | 228.71 |
1283990400000 | 230.41 |
1284076800000 | 229.87 |
1284336000000 | 230.96 |
1284422400000 | 230.61 |
1284508800000 | 229.55 |
1284595200000 | 228.98 |
1284681600000 | 227.34 |
1284940800000 | 229.38 |
1285027200000 | 229.66 |
1285113600000 | 227.68 |
1285200000000 | 227.21 |
1285286400000 | 229 |
1285545600000 | 228.72 |
1285632000000 | 229.18 |
1285718400000 | 228.42 |
1285804800000 | 227.93 |
1285891200000 | 227.89 |
1286150400000 | 226.44 |
1286236800000 | 229.2 |
1286323200000 | 230.48 |
1286409600000 | 231.7 |
1286496000000 | 231.69 |
1286755200000 | 232.5 |
1286841600000 | 230.71 |
1286928000000 | 234.06 |
1287014400000 | 233.55 |
1287100800000 | 234.71 |
1287360000000 | 235.56 |
1287446400000 | 235.22 |
1287532800000 | 235.48 |
1287619200000 | 237.97 |
1287705600000 | 237.86 |
1287964800000 | 238.97 |
1288051200000 | 238.9 |
1288137600000 | 237.49 |
1288224000000 | 239.76 |
1288310400000 | 240.83 |
1288569600000 | 239.98 |
1288656000000 | 241.44 |
1288742400000 | 240.04 |
1288828800000 | 240.66 |
1288915200000 | 238.98 |
1289174400000 | 237.79 |
1289260800000 | 240.44 |
1289347200000 | 239 |
1289433600000 | 237.07 |
1289520000000 | 236.64 |
1289779200000 | 238.74 |
1289865600000 | 234.97 |
1289952000000 | 236.06 |
1290038400000 | 238.42 |
1290124800000 | 238.4 |
1290384000000 | 235.66 |
1290470400000 | 232.14 |
1290556800000 | 232.56 |
1290643200000 | 232.2 |
1290729600000 | 231.33 |
1290988800000 | 227.06 |
1291075200000 | 225.25 |
1291161600000 | 228.97 |
1291248000000 | 231.59 |
1291334400000 | 232.62 |
1291593600000 | 232.7 |
1291680000000 | 234.26 |
1291766400000 | 235.58 |
1291852800000 | 236.19 |
1291939200000 | 235.9 |
1292198400000 | 236.85 |
1292284800000 | 237.52 |
1292371200000 | 236.07 |
1292457600000 | 236.74 |
1292544000000 | 235.05 |
1292803200000 | 236.72 |
1292889600000 | 238.86 |
1292976000000 | 239.08 |
1293062400000 | 239.26 |
1293148800000 | 238.99 |
1293408000000 | 236.37 |
1293494400000 | 236.66 |
1293580800000 | 237.71 |
1293667200000 | 235.57 |
1293753600000 | 235.01 |
1294012800000 | 237.24 |
1294099200000 | 237.28 |
1294185600000 | 236.27 |
1294272000000 | 236.37 |
1294358400000 | 234.77 |
1294617600000 | 232.22 |
1294704000000 | 234.08 |
1294790400000 | 239.12 |
1294876800000 | 240.42 |
1294963200000 | 240.69 |
1295222400000 | 240.6 |
1295308800000 | 243.77 |
1295395200000 | 244.07 |
1295481600000 | 245.67 |
1295568000000 | 247.41 |
1295827200000 | 248.88 |
1295913600000 | 247.28 |
1296000000000 | 248.23 |
1296086400000 | 249.66 |
1296172800000 | 247.58 |
1296432000000 | 248.1 |
1296518400000 | 252.59 |
1296604800000 | 253.85 |
1296691200000 | 252.23 |
1296777600000 | 253.1 |
1297036800000 | 254.44 |
1297123200000 | 254 |
1297209600000 | 253.82 |
1297296000000 | 252.28 |
1297382400000 | 251.85 |
1297641600000 | 251.84 |
1297728000000 | 251.28 |
1297814400000 | 253.03 |
1297900800000 | 253.35 |
1297987200000 | 253.05 |
1298246400000 | 249.61 |
1298332800000 | 247.71 |
1298419200000 | 246.09 |
1298505600000 | 246.17 |
1298592000000 | 248.38 |
1298851200000 | 250.17 |
1298937600000 | 249.73 |
1299024000000 | 248.77 |
1299110400000 | 248.28 |
1299196800000 | 247.4 |
1299456000000 | 247.36 |
1299542400000 | 248.23 |
1299628800000 | 249.06 |
1299715200000 | 247.58 |
1299801600000 | 246.32 |
1300060800000 | 244.64 |
1300147200000 | 240.05 |
1300233600000 | 237.65 |
1300320000000 | 240.33 |
1300406400000 | 241.35 |
1300665600000 | 246.24 |
1300752000000 | 245.36 |
1300838400000 | 246.43 |
1300924800000 | 248.92 |
1301011200000 | 248.65 |
1301270400000 | 249.14 |
1301356800000 | 250.1 |
1301443200000 | 251.65 |
1301529600000 | 249.71 |
1301616000000 | 251.94 |
1301875200000 | 252.29 |
1301961600000 | 251.71 |
1302048000000 | 252.44 |
1302134400000 | 251.72 |
1302220800000 | 252.7 |
1302480000000 | 252.42 |
1302566400000 | 249.7 |
1302652800000 | 251.88 |
1302739200000 | 249.31 |
1302825600000 | 248.99 |
1303084800000 | 245.44 |
1303171200000 | 245.56 |
1303257600000 | 249.05 |
1303344000000 | 249.22 |
1303776000000 | 250.79 |
1303862400000 | 251.94 |
1303948800000 | 254.16 |
1304035200000 | 254.32 |
1304294400000 | 255.75 |
1304380800000 | 254.62 |
1304467200000 | 252.69 |
1304553600000 | 252.03 |
1304640000000 | 253.68 |
1304899200000 | 251.73 |
1304985600000 | 253.45 |
1305072000000 | 255.65 |
1305158400000 | 253.93 |
1305244800000 | 252.87 |
1305504000000 | 252.25 |
1305590400000 | 250.45 |
1305676800000 | 250.91 |
1305763200000 | 252.34 |
1305849600000 | 250.35 |
1306108800000 | 247.69 |
1306195200000 | 247.61 |
1306281600000 | 247.81 |
1306368000000 | 247.26 |
1306454400000 | 247.26 |
1306713600000 | 246.72 |
1306800000000 | 248.31 |
1306886400000 | 246.74 |
1306972800000 | 245.08 |
1307059200000 | 244.26 |
1307318400000 | 242.98 |
1307404800000 | 243.34 |
1307491200000 | 240.59 |
1307577600000 | 242.23 |
1307664000000 | 239.01 |
1307923200000 | 239.32 |
1308009600000 | 241.27 |
1308096000000 | 237.82 |
1308182400000 | 236.6 |
1308268800000 | 238.21 |
1308528000000 | 235.64 |
1308614400000 | 239.06 |
1308700800000 | 238.32 |
1308787200000 | 234.08 |
1308873600000 | 232.58 |
1309132800000 | 232.87 |
1309219200000 | 233.05 |
1309305600000 | 237.66 |
1309392000000 | 242.33 |
1309478400000 | 243.76 |
1309737600000 | 243.78 |
1309824000000 | 241.37 |
1309910400000 | 238.72 |
1309996800000 | 239.92 |
1310083200000 | 236.41 |
1310342400000 | 230.14 |
1310428800000 | 228.41 |
1310515200000 | 230.1 |
1310601600000 | 228.25 |
1310688000000 | 227.45 |
1310947200000 | 223.29 |
1311033600000 | 226.23 |
1311120000000 | 229.85 |
1311206400000 | 233.98 |
1311292800000 | 236.09 |
1311552000000 | 234.14 |
1311638400000 | 233.94 |
1311724800000 | 230.49 |
1311811200000 | 229.05 |
1311897600000 | 227.84 |
1312156800000 | 221.86 |
1312243200000 | 218.29 |
1312329600000 | 215.62 |
1312416000000 | 208.85 |
1312502400000 | 207.06 |
1312761600000 | 200.56 |
1312848000000 | 199.66 |
1312934400000 | 193.17 |
1313020800000 | 198.12 |
1313107200000 | 205.54 |
1313366400000 | 207.29 |
1313452800000 | 204.24 |
1313539200000 | 204.7 |
1313625600000 | 195.71 |
1313712000000 | 193.72 |
1313971200000 | 196.97 |
1314057600000 | 197.89 |
1314144000000 | 200.42 |
1314230400000 | 198.13 |
1314316800000 | 195.97 |
1314576000000 | 201.71 |
1314662400000 | 201.48 |
1314748800000 | 206.27 |
1314835200000 | 207.21 |
1314921600000 | 202.34 |
1315180800000 | 196.07 |
1315267200000 | 194.34 |
1315353600000 | 200.1 |
1315440000000 | 200.63 |
1315526400000 | 194.31 |
1315785600000 | 188.07 |
1315872000000 | 189.89 |
1315958400000 | 193.87 |
1316044800000 | 197.55 |
1316131200000 | 199.58 |
1316390400000 | 194.8 |
1316476800000 | 197.71 |
1316563200000 | 195.23 |
1316649600000 | 186.4 |
1316736000000 | 185.36 |
1316995200000 | 189.12 |
1317081600000 | 197.12 |
1317168000000 | 196.32 |
1317254400000 | 199.15 |
1317340800000 | 197.13 |
1317600000000 | 193.89 |
1317686400000 | 188.76 |
1317772800000 | 193.55 |
1317859200000 | 198.84 |
1317945600000 | 199.66 |
1318204800000 | 204.01 |
1318291200000 | 202.62 |
1318377600000 | 207.63 |
1318464000000 | 205.23 |
1318550400000 | 206.42 |
1318809600000 | 202.71 |
1318896000000 | 201.13 |
1318982400000 | 202.37 |
1319068800000 | 198.64 |
1319155200000 | 203.84 |
1319414400000 | 206.5 |
1319500800000 | 203.98 |
1319587200000 | 204.51 |
1319673600000 | 212.95 |
1319760000000 | 210.4 |
1320019200000 | 205.5 |
1320105600000 | 195.67 |
1320192000000 | 197.48 |
1320278400000 | 202.97 |
1320364800000 | 199.35 |
1320624000000 | 199.95 |
1320710400000 | 198.99 |
1320796800000 | 194.09 |
1320883200000 | 194.25 |
1320969600000 | 198.65 |
1321228800000 | 196.38 |
1321315200000 | 193.94 |
1321401600000 | 193.65 |
1321488000000 | 191.05 |
1321574400000 | 190.97 |
1321833600000 | 184.38 |
1321920000000 | 181.97 |
1322006400000 | 179.02 |
1322092800000 | 178.58 |
1322179200000 | 179.89 |
1322438400000 | 187.63 |
1322524800000 | 188.76 |
1322611200000 | 195.39 |
1322697600000 | 194.06 |
1322784000000 | 195.49 |
1323043200000 | 198.3 |
1323129600000 | 195.89 |
1323216000000 | 193.96 |
1323302400000 | 189.11 |
1323388800000 | 193.02 |
1323648000000 | 188.4 |
1323734400000 | 188.03 |
1323820800000 | 184.47 |
1323907200000 | 185.54 |
1323993600000 | 185.59 |
1324252800000 | 184.85 |
1324339200000 | 189.4 |
1324425600000 | 187.51 |
1324512000000 | 189.91 |
1324598400000 | 192.35 |
1324944000000 | 192.07 |
1325030400000 | 190.33 |
1325116800000 | 192.12 |
1325203200000 | 194.42 |
1325462400000 | 199.24 |
1325548800000 | 201.18 |
1325635200000 | 198.12 |
1325721600000 | 194.21 |
1325808000000 | 194.34 |
1326067200000 | 193.03 |
1326153600000 | 196.6 |
1326240000000 | 197.43 |
1326326400000 | 198.66 |
1326412800000 | 197.36 |
1326672000000 | 199.39 |
1326758400000 | 201.83 |
1326844800000 | 200.91 |
1326931200000 | 203.15 |
1327017600000 | 203.27 |
1327276800000 | 203.72 |
1327363200000 | 201.59 |
1327449600000 | 201.58 |
1327536000000 | 205.44 |
1327622400000 | 203.88 |
1327881600000 | 200.39 |
1327968000000 | 203.2 |
1328054400000 | 206.98 |
1328140800000 | 207.64 |
1328227200000 | 210.72 |
1328486400000 | 210.72 |
1328572800000 | 210.01 |
1328659200000 | 210.52 |
1328745600000 | 209.97 |
1328832000000 | 207.57 |
1329091200000 | 208.6 |
1329177600000 | 208.66 |
1329264000000 | 207.86 |
1329350400000 | 207.32 |
1329436800000 | 210.82 |
1329696000000 | 214.88 |
1329782400000 | 212.97 |
1329868800000 | 211.18 |
1329955200000 | 208.84 |
1330041600000 | 211.31 |
1330300800000 | 210.29 |
1330387200000 | 210.11 |
1330473600000 | 209.89 |
1330560000000 | 211.83 |
1330646400000 | 212.92 |
1330905600000 | 211.4 |
1330992000000 | 205.75 |
1331078400000 | 207.13 |
1331164800000 | 210.73 |
1331251200000 | 211.01 |
1331510400000 | 210.57 |
1331596800000 | 214.02 |
1331683200000 | 214.37 |
1331769600000 | 214.58 |
1331856000000 | 215.45 |
1332115200000 | 216.98 |
1332201600000 | 217.76 |
1332288000000 | 216.13 |
1332374400000 | 214.1 |
1332460800000 | 213.97 |
1332720000000 | 215.92 |
1332806400000 | 215.7 |
1332892800000 | 213.02 |
1332979200000 | 210.41 |
1333065600000 | 212.36 |
1333324800000 | 212.23 |
1333411200000 | 209.24 |
1333497600000 | 203.67 |
1333584000000 | 202.9 |
1334016000000 | 198.23 |
1334102400000 | 199.79 |
1334188800000 | 199.92 |
1334275200000 | 196.16 |
1334534400000 | 196.1 |
1334620800000 | 199.68 |
1334707200000 | 195.81 |
1334793600000 | 193.24 |
1334880000000 | 195.78 |
1335139200000 | 191.18 |
1335225600000 | 194.26 |
1335312000000 | 197.61 |
1335398400000 | 195.89 |
1335484800000 | 198.6 |
1335744000000 | 197.24 |
1335830400000 | 197.24 |
1335916800000 | 194.78 |
1336003200000 | 194.94 |
1336089600000 | 194.03 |
1336348800000 | 196.59 |
1336435200000 | 197.01 |
1336521600000 | 195.46 |
1336608000000 | 198.42 |
1336694400000 | 197.47 |
1336953600000 | 192.33 |
1337040000000 | 189.4 |
1337126400000 | 187.98 |
1337212800000 | 185.96 |
1337299200000 | 186.45 |
1337558400000 | 186.99 |
1337644800000 | 190.41 |
1337731200000 | 184.68 |
1337817600000 | 186.23 |
1337904000000 | 186.22 |
1338163200000 | 185.31 |
1338249600000 | 184.1 |
1338336000000 | 181.46 |
1338422400000 | 180.72 |
1338508800000 | 178.51 |
1338768000000 | 179.07 |
1338854400000 | 179.05 |
1338940800000 | 183.07 |
1339027200000 | 182.74 |
1339113600000 | 185.41 |
1339372800000 | 183.29 |
1339459200000 | 183.6 |
1339545600000 | 181.83 |
1339632000000 | 183.8 |
1339718400000 | 187.27 |
1339977600000 | 186.59 |
1340064000000 | 190.85 |
1340150400000 | 193.54 |
1340236800000 | 192.96 |
1340323200000 | 194.06 |
1340582400000 | 188.4 |
1340668800000 | 186.81 |
1340755200000 | 190.14 |
1340841600000 | 190.99 |
1340928000000 | 198.01 |
1341187200000 | 200.57 |
1341273600000 | 201.79 |
1341360000000 | 202.46 |
1341446400000 | 199.62 |
1341532800000 | 195.96 |
1341792000000 | 195.99 |
1341878400000 | 196.42 |
1341964800000 | 196.57 |
1342051200000 | 193.58 |
1342137600000 | 197.26 |
1342396800000 | 197.19 |
1342483200000 | 197.08 |
1342569600000 | 198.75 |
1342656000000 | 199.72 |
1342742400000 | 192.65 |
1343001600000 | 186.87 |
1343088000000 | 182.77 |
1343174400000 | 182.73 |
1343260800000 | 190.31 |
1343347200000 | 194.62 |
1343606400000 | 197.86 |
1343692800000 | 197.02 |
1343779200000 | 196.88 |
1343865600000 | 190.07 |
1343952000000 | 196.52 |
1344211200000 | 201.22 |
1344297600000 | 205.1 |
1344384000000 | 203.85 |
1344470400000 | 203.93 |
1344556800000 | 202.95 |
1344816000000 | 202.33 |
1344902400000 | 203.16 |
1344988800000 | 203.01 |
1345075200000 | 208.07 |
1345161600000 | 210.69 |
1345420800000 | 209.73 |
1345507200000 | 211.02 |
1345593600000 | 208.29 |
1345680000000 | 206.39 |
1345766400000 | 206.76 |
1346025600000 | 209.75 |
1346112000000 | 207.08 |
1346198400000 | 206.1 |
1346284800000 | 203.8 |
1346371200000 | 206.73 |
1346630400000 | 208.08 |
1346716800000 | 207.56 |
1346803200000 | 206.21 |
1346889600000 | 211.46 |
1346976000000 | 214.93 |
1347235200000 | 215.56 |
1347321600000 | 216.49 |
1347408000000 | 219.61 |
1347494400000 | 218.21 |
1347580800000 | 220.99 |
1347840000000 | 219.28 |
1347926400000 | 216.6 |
1348012800000 | 215.21 |
1348099200000 | 213.9 |
1348185600000 | 215.6 |
1348444800000 | 213.68 |
1348531200000 | 214.21 |
1348617600000 | 208.8 |
1348704000000 | 209.87 |
1348790400000 | 206.29 |
1349049600000 | 208.96 |
1349136000000 | 209.92 |
1349222400000 | 210.06 |
1349308800000 | 208.68 |
1349395200000 | 212 |
1349654400000 | 209.26 |
1349740800000 | 208.44 |
1349827200000 | 207.13 |
1349913600000 | 208.91 |
1350000000000 | 207.86 |
1350259200000 | 208.58 |
1350345600000 | 211.66 |
1350432000000 | 213.78 |
1350518400000 | 214.11 |
1350604800000 | 212.38 |
1350864000000 | 211.69 |
1350950400000 | 208.83 |
1351036800000 | 210.35 |
1351123200000 | 208.45 |
1351209600000 | 210.01 |
1351468800000 | 207.51 |
1351555200000 | 209.37 |
1351641600000 | 209.06 |
1351728000000 | 210.26 |
1351814400000 | 211.03 |
1352073600000 | 208.86 |
1352160000000 | 209.5 |
1352246400000 | 206.27 |
1352332800000 | 204.47 |
1352419200000 | 204.11 |
1352678400000 | 203.61 |
1352764800000 | 204.01 |
1352851200000 | 203.49 |
1352937600000 | 202.18 |
1353024000000 | 199.59 |
1353283200000 | 203.89 |
1353369600000 | 204.15 |
1353456000000 | 205.9 |
1353542400000 | 207.3 |
1353628800000 | 208.73 |
1353888000000 | 207.44 |
1353974400000 | 206.74 |
1354060800000 | 206.76 |
1354147200000 | 210.18 |
1354233600000 | 209.89 |
1354492800000 | 210.33 |
1354579200000 | 210.5 |
1354665600000 | 212.79 |
1354752000000 | 212.73 |
1354838400000 | 212.71 |
1355097600000 | 213.25 |
1355184000000 | 216.75 |
1355270400000 | 218.18 |
1355356800000 | 218.62 |
1355443200000 | 218.95 |
1355702400000 | 218.9 |
1355788800000 | 220.16 |
1355875200000 | 221.86 |
1355961600000 | 221.7 |
1356048000000 | 221.87 |
1356307200000 | 221.77 |
1356566400000 | 221.86 |
1356652800000 | 219.79 |
1356912000000 | 220.03 |
1357084800000 | 225.44 |
1357171200000 | 225.78 |
1357257600000 | 226.88 |
1357516800000 | 225.76 |
1357603200000 | 226.54 |
1357689600000 | 229.59 |
1357776000000 | 229.59 |
1357862400000 | 229.69 |
1358121600000 | 227.99 |
1358208000000 | 227.6 |
1358294400000 | 227.99 |
1358380800000 | 231.27 |
1358467200000 | 230.55 |
1358726400000 | 232.63 |
1358812800000 | 231.42 |
1358899200000 | 230.85 |
1358985600000 | 230.98 |
1359072000000 | 231.95 |
1359331200000 | 231.86 |
1359417600000 | 232.52 |
1359504000000 | 231.25 |
1359590400000 | 229.37 |
1359676800000 | 230.65 |
1359936000000 | 225.26 |
1360022400000 | 226.78 |
1360108800000 | 224.93 |
1360195200000 | 224.29 |
1360281600000 | 225.69 |
1360540800000 | 225.5 |
1360627200000 | 226.51 |
1360713600000 | 228.69 |
1360800000000 | 227.27 |
1360886400000 | 227.08 |
1361145600000 | 226.46 |
1361232000000 | 228.73 |
1361318400000 | 227.26 |
1361404800000 | 222.5 |
1361491200000 | 225.26 |
1361750400000 | 226.38 |
1361836800000 | 222.34 |
1361923200000 | 226.47 |
1362009600000 | 227.93 |
1362096000000 | 226.25 |
1362355200000 | 227.16 |
1362441600000 | 231.15 |
1362528000000 | 230.57 |
1362614400000 | 230.4 |
1362700800000 | 233.29 |
1362960000000 | 232.39 |
1363046400000 | 231.75 |
1363132800000 | 231.86 |
1363219200000 | 234.74 |
1363305600000 | 233.68 |
1363564800000 | 232.84 |
1363651200000 | 231.78 |
1363737600000 | 233.66 |
1363824000000 | 233.8 |
1363910400000 | 233.91 |
1364169600000 | 231.69 |
1364256000000 | 229.94 |
1364342400000 | 226.7 |
1364428800000 | 227.32 |
1364860800000 | 230.65 |
1364947200000 | 227.34 |
1365033600000 | 227.2 |
1365120000000 | 225.68 |
1365379200000 | 225.69 |
1365465600000 | 228.77 |
1365552000000 | 234.42 |
1365638400000 | 236.22 |
1365724800000 | 235.23 |
1365984000000 | 233.34 |
1366070400000 | 230.4 |
1366156800000 | 227.12 |
1366243200000 | 226.66 |
1366329600000 | 227.46 |
1366588800000 | 229.71 |
1366675200000 | 234.34 |
1366761600000 | 237.36 |
1366848000000 | 239.05 |
1366934400000 | 238.13 |
1367193600000 | 240.69 |
1367280000000 | 241.41 |
1367366400000 | 241.41 |
1367452800000 | 241.64 |
1367539200000 | 244.88 |
1367798400000 | 245.04 |
1367884800000 | 244.68 |
1367971200000 | 246.82 |
1368057600000 | 246.15 |
1368144000000 | 247.64 |
1368403200000 | 247.77 |
1368489600000 | 248.25 |
1368576000000 | 249.35 |
1368662400000 | 248.99 |
1368748800000 | 249.21 |
1369008000000 | 251.05 |
1369094400000 | 250.27 |
1369180800000 | 250.47 |
1369267200000 | 246.56 |
1369353600000 | 245.91 |
1369612800000 | 247.67 |
1369699200000 | 249.55 |
1369785600000 | 245.76 |
1369872000000 | 245.55 |
1369958400000 | 241.72 |
1370217600000 | 240.26 |
1370304000000 | 240.81 |
1370390400000 | 238.69 |
1370476800000 | 237.9 |
1370563200000 | 240.54 |
1370822400000 | 240.18 |
1370908800000 | 237.94 |
1370995200000 | 237.48 |
1371081600000 | 237.61 |
1371168000000 | 238.65 |
1371427200000 | 241.65 |
1371513600000 | 241.93 |
1371600000000 | 240.34 |
1371686400000 | 233.91 |
1371772800000 | 230.61 |
1372032000000 | 226.04 |
1372118400000 | 227.72 |
1372204800000 | 232.04 |
1372291200000 | 234.9 |
1372377600000 | 234.66 |
1372636800000 | 235.72 |
1372723200000 | 235.42 |
1372809600000 | 233.01 |
1372896000000 | 237.13 |
1372982400000 | 234.05 |
1373241600000 | 237.26 |
1373328000000 | 238.69 |
1373414400000 | 238.86 |
1373500800000 | 240.41 |
1373587200000 | 238.11 |
1373846400000 | 238.72 |
1373932800000 | 238.63 |
1374019200000 | 239.35 |
1374105600000 | 242.36 |
1374192000000 | 242.53 |
1374451200000 | 241.95 |
1374537600000 | 244.27 |
1374624000000 | 245.52 |
1374710400000 | 245.2 |
1374796800000 | 246.79 |
1375056000000 | 246.61 |
1375142400000 | 248.46 |
1375228800000 | 247.83 |
1375315200000 | 251.11 |
1375401600000 | 252.26 |
1375660800000 | 252.16 |
1375747200000 | 249.73 |
1375833600000 | 251.15 |
1375920000000 | 254.2 |
1376006400000 | 256.14 |
1376265600000 | 257.1 |
1376352000000 | 257.97 |
1376438400000 | 257.28 |
1376524800000 | 255.62 |
1376611200000 | 257.01 |
1376870400000 | 254.83 |
1376956800000 | 252 |
1377043200000 | 251.86 |
1377129600000 | 254.87 |
1377216000000 | 255.77 |
1377475200000 | 255.01 |
1377561600000 | 250.01 |
1377648000000 | 251.49 |
1377734400000 | 252.43 |
1377820800000 | 250.11 |
1378080000000 | 253.29 |
1378166400000 | 253.83 |
1378252800000 | 253.97 |
1378339200000 | 256.53 |
1378425600000 | 258.62 |
1378684800000 | 258.43 |
1378771200000 | 262.07 |
1378857600000 | 264.36 |
1378944000000 | 265.93 |
1379030400000 | 266.21 |
1379289600000 | 267.78 |
1379376000000 | 267.39 |
1379462400000 | 267.51 |
1379548800000 | 268.33 |
1379635200000 | 268.73 |
1379894400000 | 267.89 |
1379980800000 | 269.02 |
1380067200000 | 270.39 |
1380153600000 | 271.77 |
1380240000000 | 271.26 |
1380499200000 | 268.63 |
1380585600000 | 271.6 |
1380672000000 | 271.68 |
1380758400000 | 270.49 |
1380844800000 | 272.02 |
1381104000000 | 272.5 |
1381190400000 | 272.22 |
1381276800000 | 273.24 |
1381363200000 | 277.59 |
1381449600000 | 277.62 |
1381708800000 | 279.11 |
1381795200000 | 280.82 |
1381881600000 | 284.22 |
1381968000000 | 283.25 |
1382054400000 | 284.88 |
1382313600000 | 285.89 |
1382400000000 | 285.07 |
1382486400000 | 282.17 |
1382572800000 | 283.99 |
1382659200000 | 282.69 |
1382918400000 | 283.34 |
1383004800000 | 285.44 |
1383091200000 | 284.43 |
1383177600000 | 284.3 |
1383264000000 | 284.24 |
1383523200000 | 285.84 |
1383609600000 | 284.74 |
1383696000000 | 287.16 |
1383782400000 | 283.94 |
1383868800000 | 283.92 |
1384128000000 | 285.45 |
1384214400000 | 283.28 |
1384300800000 | 282.44 |
1384387200000 | 283.67 |
1384473600000 | 284.39 |
1384732800000 | 286.43 |
1384819200000 | 284.5 |
1384905600000 | 283.18 |
1384992000000 | 283.29 |
1385078400000 | 284.11 |
1385337600000 | 285.79 |
1385424000000 | 284.61 |
1385510400000 | 286.39 |
1385596800000 | 287.03 |
1385683200000 | 287.47 |
1385942400000 | 286.5 |
1386028800000 | 281.21 |
1386115200000 | 279.84 |
1386201600000 | 277.71 |
1386288000000 | 278.22 |
1386547200000 | 280.18 |
1386633600000 | 279.6 |
1386720000000 | 278.27 |
1386806400000 | 277.16 |
1386892800000 | 276.31 |
1387152000000 | 278.97 |
1387238400000 | 278.27 |
1387324800000 | 279.44 |
1387411200000 | 283.79 |
1387497600000 | 284 |
1387756800000 | 286.31 |
1387843200000 | 287.41 |
1388102400000 | 290.13 |
1388361600000 | 290.19 |
1388448000000 | 290.71 |
1388620800000 | 287.69 |
1388707200000 | 290.74 |
1388966400000 | 290.74 |
1389052800000 | 292.66 |
1389139200000 | 292.84 |
1389225600000 | 292.99 |
1389312000000 | 294.94 |
1389571200000 | 295.98 |
1389657600000 | 297.06 |
1389744000000 | 300.44 |
1389830400000 | 300.21 |
1389916800000 | 301.24 |
1390176000000 | 301.9 |
1390262400000 | 299.67 |
1390348800000 | 299.98 |
1390435200000 | 298.69 |
1390521600000 | 292.68 |
1390780800000 | 290.33 |
1390867200000 | 292.31 |
1390953600000 | 291.6 |
1391040000000 | 293.18 |
1391126400000 | 291.06 |
1391385600000 | 288.37 |
1391472000000 | 289.05 |
1391558400000 | 289.34 |
1391644800000 | 294.67 |
1391731200000 | 296.74 |
1391990400000 | 297.28 |
1392076800000 | 299.96 |
1392163200000 | 300.97 |
1392249600000 | 301.57 |
1392336000000 | 303.87 |
1392595200000 | 304.54 |
1392681600000 | 304.71 |
1392768000000 | 305.94 |
1392854400000 | 306.94 |
1392940800000 | 308.48 |
1393200000000 | 311.12 |
1393286400000 | 311.13 |
1393372800000 | 309.12 |
1393459200000 | 310.14 |
1393545600000 | 310.55 |
1393804800000 | 304.35 |
1393891200000 | 309.59 |
1393977600000 | 311.03 |
1394064000000 | 313.58 |
1394150400000 | 311.58 |
1394409600000 | 312.68 |
1394496000000 | 312.87 |
1394582400000 | 311.46 |
1394668800000 | 307.69 |
1394755200000 | 305.65 |
1395014400000 | 309.99 |
1395100800000 | 312.11 |
1395187200000 | 312.09 |
1395273600000 | 312.25 |
1395360000000 | 311.64 |
1395619200000 | 308.04 |
1395705600000 | 310.3 |
1395792000000 | 312.81 |
1395878400000 | 312.62 |
1395964800000 | 316.53 |
1396224000000 | 316.28 |
1396310400000 | 319.53 |
1396396800000 | 319.54 |
1396483200000 | 319.48 |
1396569600000 | 320.5 |
1396828800000 | 318.61 |
1396915200000 | 315.86 |
1397001600000 | 318.73 |
1397088000000 | 316.69 |
1397174400000 | 313.07 |
1397433600000 | 312.73 |
1397520000000 | 310.16 |
1397606400000 | 315.1 |
1397692800000 | 316.7 |
1398124800000 | 321.24 |
1398211200000 | 320.28 |
1398297600000 | 322.17 |
1398384000000 | 319.82 |
1398643200000 | 320.4 |
1398729600000 | 324.12 |
1398816000000 | 324.71 |
1398902400000 | 324.71 |
1398988800000 | 326.41 |
1399248000000 | 327.01 |
1399334400000 | 326.23 |
1399420800000 | 326.4 |
1399507200000 | 329.08 |
1399593600000 | 329.9 |
1399852800000 | 333.06 |
1399939200000 | 332.21 |
1400025600000 | 331.13 |
1400112000000 | 326.52 |
1400198400000 | 326.2 |
1400457600000 | 328.95 |
1400544000000 | 328.74 |
1400630400000 | 329.9 |
1400716800000 | 330.95 |
1400803200000 | 332.91 |
1401062400000 | 336.4 |
1401148800000 | 335.99 |
1401235200000 | 336.14 |
1401321600000 | 336.16 |
1401408000000 | 336.45 |
1401667200000 | 338.91 |
1401753600000 | 336.42 |
1401840000000 | 336.01 |
1401926400000 | 338.83 |
1402012800000 | 342.57 |
1402272000000 | 344.69 |
1402358400000 | 345.82 |
1402444800000 | 342.29 |
1402531200000 | 344.07 |
1402617600000 | 343.76 |
1402876800000 | 342.59 |
1402963200000 | 344.2 |
1403049600000 | 345.38 |
1403136000000 | 346.47 |
1403222400000 | 344.98 |
1403481600000 | 344.14 |
1403568000000 | 343.87 |
1403654400000 | 340.04 |
1403740800000 | 340.83 |
1403827200000 | 340.04 |
1404086400000 | 338.37 |
1404172800000 | 340.17 |
1404259200000 | 339.71 |
1404345600000 | 341.09 |
1404432000000 | 339.94 |
1404691200000 | 337.06 |
1404777600000 | 332.74 |
1404864000000 | 331.9 |
1404950400000 | 325.44 |
1405036800000 | 326.57 |
1405296000000 | 329.24 |
1405382400000 | 327.06 |
1405468800000 | 331.4 |
1405555200000 | 327.82 |
1405641600000 | 328.17 |
1405900800000 | 328 |
1405987200000 | 332.29 |
1406073600000 | 332.08 |
1406160000000 | 334.2 |
1406246400000 | 331.58 |
1406505600000 | 330.82 |
1406592000000 | 332.18 |
1406678400000 | 330.71 |
1406764800000 | 325.98 |
1406851200000 | 322.07 |
1407110400000 | 322.19 |
1407196800000 | 320.57 |
1407283200000 | 316.58 |
1407369600000 | 312.72 |
1407456000000 | 310.6 |
1407715200000 | 315.35 |
1407801600000 | 314.25 |
1407888000000 | 316.04 |
1407974400000 | 317.59 |
1408060800000 | 317.18 |
1408320000000 | 319.61 |
1408406400000 | 320.85 |
1408492800000 | 321.24 |
1408579200000 | 324.63 |
1408665600000 | 322.99 |
1408924800000 | 326.52 |
1409011200000 | 329.23 |
1409097600000 | 330.87 |
1409184000000 | 328.23 |
1409270400000 | 328.41 |
1409529600000 | 328.37 |
1409616000000 | 327.9 |
1409702400000 | 330.44 |
1409788800000 | 334.19 |
1409875200000 | 335.87 |
1410134400000 | 334.83 |
1410220800000 | 332.36 |
1410307200000 | 330.75 |
1410393600000 | 330.5 |
1410480000000 | 330.7 |
1410739200000 | 328.76 |
1410825600000 | 327.7 |
1410912000000 | 329.74 |
1410998400000 | 330.8 |
1411084800000 | 332.22 |
1411344000000 | 331.03 |
1411430400000 | 326.31 |
1411516800000 | 328.34 |
1411603200000 | 325.6 |
1411689600000 | 327.74 |
1411948800000 | 327.17 |
1412035200000 | 330.34 |
1412121600000 | 326.81 |
1412208000000 | 319.54 |
1412294400000 | 322.42 |
1412553600000 | 323.62 |
1412640000000 | 318.64 |
1412726400000 | 315.48 |
1412812800000 | 312.54 |
1412899200000 | 308 |
1413158400000 | 307.85 |
1413244800000 | 308.8 |
1413331200000 | 299.34 |
1413417600000 | 297.5 |
1413504000000 | 306.29 |
1413763200000 | 304.57 |
1413849600000 | 310.9 |
1413936000000 | 314.17 |
1414022400000 | 316.5 |
1414108800000 | 315.43 |
1414368000000 | 313.52 |
1414454400000 | 320.15 |
1414540800000 | 316.63 |
1414627200000 | 318.08 |
1414713600000 | 322.94 |
1414972800000 | 319.06 |
1415059200000 | 316.22 |
1415145600000 | 320.32 |
1415232000000 | 322.14 |
1415318400000 | 320.8 |
1415577600000 | 325.79 |
1415664000000 | 327.45 |
1415750400000 | 322.71 |
1415836800000 | 322.28 |
1415923200000 | 325.85 |
1416182400000 | 327.24 |
1416268800000 | 330.89 |
1416355200000 | 331.9 |
1416441600000 | 331.08 |
1416528000000 | 337.66 |
1416787200000 | 338.97 |
1416873600000 | 340.04 |
1416960000000 | 340.5 |
1417046400000 | 341.48 |
1417132800000 | 340.56 |
1417392000000 | 339.84 |
1417478400000 | 338.47 |
1417564800000 | 340.15 |
1417651200000 | 337.93 |
1417737600000 | 342.82 |
1417996800000 | 340.47 |
1418083200000 | 332.27 |
1418169600000 | 330.46 |
1418256000000 | 330.58 |
1418342400000 | 322.72 |
1418601600000 | 315.68 |
1418688000000 | 321.91 |
1418774400000 | 322.52 |
1418860800000 | 331.77 |
1418947200000 | 332.62 |
1419206400000 | 334.41 |
1419292800000 | 338.41 |
1419379200000 | 337.91 |
1419811200000 | 337.65 |
1419897600000 | 333.1 |
1419984000000 | 333.09 |
1420156800000 | 334.01 |
1420416000000 | 324.02 |
1420502400000 | 323.75 |
1420588800000 | 325.98 |
1420675200000 | 333.52 |
1420761600000 | 332.16 |
1421020800000 | 335.18 |
1421107200000 | 340.56 |
1421193600000 | 336.12 |
1421280000000 | 342.17 |
1421366400000 | 346.47 |
1421625600000 | 348.97 |
1421712000000 | 350.34 |
1421798400000 | 352.69 |
1421884800000 | 358.99 |
1421971200000 | 362.71 |
1422230400000 | 366.63 |
1422316800000 | 362.44 |
1422403200000 | 362.53 |
1422489600000 | 363.45 |
1422576000000 | 360.58 |
1422835200000 | 360.91 |
1422921600000 | 366.09 |
1423008000000 | 364.9 |
1423094400000 | 367.53 |
1423180800000 | 367 |
1423440000000 | 362.15 |
1423526400000 | 366.19 |
1423612800000 | 363.68 |
1423699200000 | 368.95 |
1423785600000 | 370.07 |
1424044800000 | 369.57 |
1424131200000 | 369.21 |
1424217600000 | 371.48 |
1424304000000 | 372.85 |
1424390400000 | 374.49 |
1424649600000 | 376.16 |
1424736000000 | 380.51 |
1424822400000 | 379.58 |
1424908800000 | 381.26 |
1424995200000 | 383.17 |
1425254400000 | 382.33 |
1425340800000 | 378.8 |
1425427200000 | 378.89 |
1425513600000 | 382.37 |
1425600000000 | 383.11 |
1425859200000 | 382.35 |
1425945600000 | 378.59 |
1426032000000 | 384.77 |
1426118400000 | 383.71 |
1426204800000 | 383.66 |
1426464000000 | 386.2 |
1426550400000 | 384.63 |
1426636800000 | 386.91 |
1426723200000 | 388.56 |
1426809600000 | 393.03 |
1427068800000 | 392.56 |
1427155200000 | 395.19 |
1427241600000 | 393.43 |
1427328000000 | 390.51 |
1427414400000 | 390.73 |
1427673600000 | 394.41 |
1427760000000 | 391.28 |
1427846400000 | 392.62 |
1427932800000 | 392.7 |
1428364800000 | 399.79 |
1428451200000 | 398.9 |
1428537600000 | 403.7 |
1428624000000 | 406.31 |
1428883200000 | 408.03 |
1428969600000 | 407.16 |
1429056000000 | 409.15 |
1429142400000 | 406.93 |
1429228800000 | 400.12 |
1429488000000 | 403.2 |
1429574400000 | 405.45 |
1429660800000 | 402.7 |
1429747200000 | 400.66 |
1429833600000 | 404.13 |
1430092800000 | 408.36 |
1430179200000 | 404.15 |
1430265600000 | 395.93 |
1430352000000 | 396.18 |
1430438400000 | 396.18 |
1430697600000 | 399.74 |
1430784000000 | 391.27 |
1430870400000 | 390.71 |
1430956800000 | 389.84 |
1431043200000 | 399.71 |
1431302400000 | 399.62 |
1431388800000 | 396.27 |
1431475200000 | 397.63 |
1431561600000 | 400.14 |
1431648000000 | 398.85 |
1431907200000 | 398.64 |
1431993600000 | 403.36 |
1432080000000 | 404.5 |
1432166400000 | 405.03 |
1432252800000 | 404.18 |
1432512000000 | 400.6 |
1432598400000 | 397.26 |
1432684800000 | 401.57 |
1432771200000 | 399.64 |
1432857600000 | 394.85 |
1433116800000 | 394.92 |
1433203200000 | 395.74 |
1433289600000 | 396.78 |
1433376000000 | 391.74 |
1433462400000 | 387.14 |
1433721600000 | 383.09 |
1433808000000 | 382.39 |
1433894400000 | 387.66 |
1433980800000 | 387.88 |
1434067200000 | 383.2 |
1434326400000 | 377.34 |
1434412800000 | 378.77 |
1434499200000 | 376.32 |
1434585600000 | 378.2 |
1434672000000 | 379.39 |
1434931200000 | 390.49 |
1435017600000 | 394.11 |
1435104000000 | 392.62 |
1435190400000 | 392.65 |
1435276800000 | 392.78 |
1435536000000 | 381.75 |
1435622400000 | 377.22 |
1435708800000 | 381.12 |
1435795200000 | 381.89 |
1435881600000 | 379.59 |
1436140800000 | 372.72 |
1436227200000 | 366.08 |
1436313600000 | 368.78 |
1436400000000 | 377.84 |
1436486400000 | 387.23 |
1436745600000 | 391.7 |
1436832000000 | 393.21 |
1436918400000 | 395.38 |
1437004800000 | 400.47 |
1437091200000 | 399.08 |
1437350400000 | 401.03 |
1437436800000 | 397.39 |
1437523200000 | 396.08 |
1437609600000 | 395.08 |
1437696000000 | 392.57 |
1437955200000 | 385.46 |
1438041600000 | 388.29 |
1438128000000 | 390.36 |
1438214400000 | 390.76 |
1438300800000 | 391.62 |
1438560000000 | 390.55 |
1438646400000 | 390.22 |
1438732800000 | 393.66 |
1438819200000 | 392.33 |
1438905600000 | 389.16 |
1439164800000 | 392.58 |
1439251200000 | 387.02 |
1439337600000 | 380.57 |
1439424000000 | 381.46 |
1439510400000 | 380.22 |
1439769600000 | 381.13 |
1439856000000 | 380.14 |
1439942400000 | 374.51 |
1440028800000 | 366.48 |
1440115200000 | 356.17 |
1440374400000 | 337.93 |
1440460800000 | 351.57 |
1440547200000 | 348.98 |
1440633600000 | 358.48 |
1440720000000 | 360.4 |
1440979200000 | 358.02 |
1441065600000 | 351.39 |
1441152000000 | 351.71 |
1441238400000 | 358.39 |
1441324800000 | 352.5899 |
1441584000000 | 354.02 |
1441670400000 | 358.85 |
1441756800000 | 361.85 |
1441843200000 | 357.05 |
1441929600000 | 352.62 |
1442188800000 | 350.8 |
1442275200000 | 352.24 |
1442361600000 | 357.38 |
1442448000000 | 359.29 |
1442534400000 | 353.04 |
1442793600000 | 353.95 |
1442880000000 | 344.27 |
1442966400000 | 343.6 |
1443052800000 | 336.23 |
1443139200000 | 343.74 |
1443398400000 | 337.88 |
1443484800000 | 337.94 |
1443571200000 | 343.93 |
1443657600000 | 341.94 |
1443744000000 | 345.55 |
1444003200000 | 357.1 |
1444089600000 | 361.94 |
1444176000000 | 364.91 |
1444262400000 | 366.6 |
1444348800000 | 370.39 |
1444608000000 | 369.18 |
1444694400000 | 364.4 |
1444780800000 | 363.1 |
1444867200000 | 366.71 |
1444953600000 | 368.42 |
1445212800000 | 367.12 |
1445299200000 | 367.24 |
1445385600000 | 368.24 |
1445472000000 | 372.77 |
1445558400000 | 379.22 |
1445817600000 | 378.86 |
1445904000000 | 371.31 |
1445990400000 | 374.68 |
1446076800000 | 372.18 |
1446163200000 | 373.56 |
1446422400000 | 376.38 |
1446508800000 | 379.05 |
1446595200000 | 380.5899 |
1446681600000 | 377.49 |
1446768000000 | 379.08 |
1447027200000 | 373.97 |
1447113600000 | 372.8399 |
1447200000000 | 373.41 |
1447286400000 | 367.48 |
1447372800000 | 365.55 |
1447632000000 | 367.08 |
1447718400000 | 375.08 |
1447804800000 | 375.99 |
1447891200000 | 377.58 |
1447977600000 | 376.94 |
1448236800000 | 374.16 |
1448323200000 | 370.22 |
1448409600000 | 373.26 |
1448496000000 | 377.94 |
1448582400000 | 376.9 |
1448841600000 | 376.99 |
1448928000000 | 377.16 |
1449014400000 | 376.74 |
1449100800000 | 368.32 |
1449187200000 | 364.8399 |
1449446400000 | 364.32 |
1449532800000 | 357.3 |
1449619200000 | 357.65 |
1449705600000 | 358.2 |
1449792000000 | 350.92 |
1450051200000 | 344.54 |
1450137600000 | 351.45 |
1450224000000 | 353.79 |
1450310400000 | 356.48 |
1450396800000 | 353.14 |
1450656000000 | 350.38 |
1450742400000 | 350.85 |
1450828800000 | 361.62 |
1450915200000 | 361.73 |
1451260800000 | 358.0899 |
1451347200000 | 362.24 |
1451433600000 | 362.12 |
1451520000000 | 364.46 |
1451865600000 | 351.83 |
1451952000000 | 352.52 |
1452038400000 | 349.24 |
1452124800000 | 343.69 |
1452211200000 | 340.0899 |
1452470400000 | 339.61 |
1452556800000 | 341.35 |
1452643200000 | 343.2799 |
1452729600000 | 338.85 |
1452816000000 | 330.72 |
1453075200000 | 327.08 |
1453161600000 | 334.77 |
1453248000000 | 321.97 |
1453334400000 | 329.89 |
1453420800000 | 340.31 |
1453680000000 | 339.36 |
1453766400000 | 346.99 |
1453852800000 | 348.93 |
1453939200000 | 348.25 |
1454025600000 | 352.74 |
1454284800000 | 352.71 |
1454371200000 | 344.63 |
1454457600000 | 337.27 |
1454544000000 | 340.17 |
1454630400000 | 339.98 |
1454889600000 | 327.55 |
1454976000000 | 319.33 |
1455062400000 | 319.73 |
1455148800000 | 307.8 |
1455235200000 | 315.63 |
1455494400000 | 325.29 |
1455580800000 | 325.65 |
1455667200000 | 332.13 |
1455753600000 | 332.32 |
1455840000000 | 330.37 |
1456099200000 | 337.61 |
1456185600000 | 330.72 |
1456272000000 | 323.77 |
1456358400000 | 330.27 |
1456444800000 | 335.62 |
1456704000000 | 338.51 |
1456790400000 | 344.69 |
1456876800000 | 346.24 |
1456963200000 | 348.2799 |
1457049600000 | 350.69 |
1457308800000 | 349.52 |
1457395200000 | 344.68 |
1457481600000 | 344.13 |
1457568000000 | 339.4 |
1457654400000 | 348.38 |
1457913600000 | 351.0899 |
1458000000000 | 348.4 |
1458086400000 | 348.79 |
1458172800000 | 351.85 |
1458259200000 | 353.21 |
1458518400000 | 351.77 |
1458604800000 | 352.37 |
1458691200000 | 350.45 |
1458777600000 | 345.42 |
1459209600000 | 346.76 |
1459296000000 | 355.24 |
1459382400000 | 351.08 |
1459468800000 | 345.52 |
1459728000000 | 346.08 |
1459814400000 | 337.87 |
1459900800000 | 338.75 |
1459987200000 | 336.19 |
1460073600000 | 342.99 |
1460332800000 | 345.85 |
1460419200000 | 347.2799 |
1460505600000 | 356.33 |
1460592000000 | 357.36 |
1460678400000 | 357.44 |
1460937600000 | 358.26 |
1461024000000 | 363.8399 |
1461110400000 | 367.21 |
1461196800000 | 365.85 |
1461283200000 | 364.46 |
1461542400000 | 360.79 |
1461628800000 | 363.83 |
1461715200000 | 368.74 |
1461801600000 | 369.88 |
1461888000000 | 364.31 |
1462147200000 | 364.23 |
1462233600000 | 356.64 |
1462320000000 | 352.46 |
1462406400000 | 354.66 |
1462492800000 | 354.99 |
1462752000000 | 352.98 |
1462838400000 | 357.08 |
1462924800000 | 354.17 |
1463011200000 | 354.62 |
1463097600000 | 354.87 |
1463356800000 | 355.08 |
1463443200000 | 354.65 |
1463529600000 | 356.0899 |
1463616000000 | 350.95 |
1463702400000 | 355.15 |
1463961600000 | 353.08 |
1464048000000 | 359.58 |
1464134400000 | 364.02 |
1464220800000 | 367.46 |
1464307200000 | 367.13 |
1464566400000 | 367.94 |
1464652800000 | 366.12 |
1464739200000 | 361.19 |
1464825600000 | 361.87 |
1464912000000 | 359.63 |
1465171200000 | 363.66 |
1465257600000 | 369.69 |
1465344000000 | 369.54 |
1465430400000 | 365.5 |
1465516800000 | 356.85 |
1465776000000 | 350.45 |
1465862400000 | 342.7799 |
1465948800000 | 346.82 |
1466035200000 | 343.75 |
1466121600000 | 349.54 |
1466380800000 | 361.2 |
1466467200000 | 361.9 |
1466553600000 | 361.81 |
1466640000000 | 367.23 |
1466726400000 | 341.62 |
1466985600000 | 330.2799 |
1467072000000 | 338.42 |
1467158400000 | 349.58 |
1467244800000 | 355.36 |
1467331200000 | 360.46 |
1467590400000 | 358.5299 |
1467676800000 | 351.02 |
1467763200000 | 344.96 |
1467849600000 | 348.41 |
1467936000000 | 355.27 |
1468195200000 | 360.96 |
1468281600000 | 365.46 |
1468368000000 | 365.21 |
1468454400000 | 368.81 |
1468540800000 | 368.67 |
1468800000000 | 368.69 |
1468886400000 | 366.46 |
1468972800000 | 368.13 |
1469059200000 | 369.24 |
1469145600000 | 369.42 |
1469404800000 | 370.27 |
1469491200000 | 370.79 |
1469577600000 | 374.23 |
1469664000000 | 370.68 |
1469750400000 | 373.66 |
1470009600000 | 371.21 |
1470096000000 | 364.43 |
1470182400000 | 365.1 |
1470268800000 | 368.27 |
1470355200000 | 373.27 |
1470614400000 | 374.63 |
1470700800000 | 377.81 |
1470787200000 | 375.65 |
1470873600000 | 378.64 |
1470960000000 | 378.62 |
1471219200000 | 378.6 |
1471305600000 | 375.71 |
1471392000000 | 370.46 |
1471478400000 | 373.69 |
1471564800000 | 370.13 |
1471824000000 | 369.5299 |
1471910400000 | 372.66 |
1471996800000 | 372.75 |
1472083200000 | 370.63 |
1472169600000 | 373.01 |
1472428800000 | 370.39 |
1472515200000 | 373 |
1472601600000 | 371.1 |
1472688000000 | 371.19 |
1472774400000 | 378.55 |
1473033600000 | 379.93 |
1473120000000 | 378.64 |
1473206400000 | 380.62 |
1473292800000 | 380.4 |
1473379200000 | 375.72 |
1473638400000 | 370.07 |
1473724800000 | 365.67 |
1473811200000 | 364.8 |
1473897600000 | 365.3 |
1473984000000 | 362.04 |
1474243200000 | 366.55 |
1474329600000 | 365.49 |
1474416000000 | 366.26 |
1474502400000 | 374.04 |
1474588800000 | 371.82 |
1474848000000 | 366.65 |
1474934400000 | 365.46 |
1475020800000 | 369.14 |
1475107200000 | 371.68 |
1475193600000 | 372.05 |
1475452800000 | 371.1 |
1475539200000 | 373.49 |
1475625600000 | 370.91 |
1475712000000 | 369.43 |
1475798400000 | 364.91 |
1476057600000 | 370.04 |
1476144000000 | 369.15 |
1476230400000 | 368.62 |
1476316800000 | 367.37 |
1476403200000 | 373.16 |
1476662400000 | 370.79 |
1476748800000 | 376.06 |
1476835200000 | 377.14 |
1476921600000 | 378.14 |
1477008000000 | 378.2799 |
1477267200000 | 377.86 |
1477353600000 | 378.44 |
1477440000000 | 379.54 |
1477526400000 | 380.69 |
1477612800000 | 382.83 |
1477872000000 | 380.54 |
1477958400000 | 376.77 |
1478044800000 | 371.2799 |
1478131200000 | 370.35 |
1478217600000 | 366.92 |
1478476800000 | 371.8399 |
1478563200000 | 372.24 |
1478649600000 | 373.83 |
1478736000000 | 369.83 |
1478822400000 | 367.48 |
1479081600000 | 365.56 |
1479168000000 | 368.5299 |
1479254400000 | 366.39 |
1479340800000 | 367.7799 |
1479427200000 | 364.68 |
1479686400000 | 366.52 |
1479772800000 | 369.62 |
1479859200000 | 367.9 |
1479945600000 | 368.2799 |
1480032000000 | 369.39 |
1480291200000 | 367.27 |
1480377600000 | 368.75 |
1480464000000 | 371.7 |
1480550400000 | 370.55 |
1480636800000 | 368.87 |
1480896000000 | 370.8399 |
1480982400000 | 377.2799 |
1481068800000 | 381.01 |
1481155200000 | 384.32 |
1481241600000 | 387.01 |
1481500800000 | 388.69 |
1481587200000 | 392.93 |
1481673600000 | 391.81 |
1481760000000 | 391.58 |
1481846400000 | 391.93 |
1482105600000 | 394.3 |
1482192000000 | 396.81 |
1482278400000 | 396.62 |
1482364800000 | 394.45 |
1482451200000 | 396.33 |
1482796800000 | 397.71 |
1482883200000 | 396.54 |
1482969600000 | 398.07 |
1483056000000 | 398.22 |
1483315200000 | 402.17 |
1483401600000 | 401.37 |
1483488000000 | 400.51 |
1483574400000 | 400.93 |
1483660800000 | 400.37 |
1483920000000 | 399.64 |
1484006400000 | 398.37 |
1484092800000 | 398.37 |
1484179200000 | 397.77 |
1484265600000 | 401.08 |
1484524800000 | 399.16 |
1484611200000 | 399.36 |
1484697600000 | 399.9 |
1484784000000 | 400.01 |
1484870400000 | 400.76 |
1485129600000 | 397.74 |
1485216000000 | 397.7 |
1485302400000 | 398.11 |
1485388800000 | 396.48 |
1485475200000 | 395.05 |
1485734400000 | 390.4 |
1485820800000 | 387.5899 |
1485907200000 | 387.4 |
1485993600000 | 389.2799 |
1486080000000 | 390.19 |
1486339200000 | 386.39 |
1486425600000 | 387.31 |
1486512000000 | 391.07 |
1486598400000 | 395.13 |
1486684800000 | 394.8 |
1486944000000 | 397.2 |
1487030400000 | 396.46 |
1487116800000 | 397.11 |
1487203200000 | 398.86 |
1487289600000 | 398.19 |
1487548800000 | 399.25 |
1487635200000 | 400.86 |
1487721600000 | 400.65 |
1487808000000 | 401.15 |
1487894400000 | 398.72 |
1488153600000 | 399.69 |
1488240000000 | 400.55 |
1488326400000 | 405.91 |
1488412800000 | 407.39 |
1488499200000 | 408.31 |
1488758400000 | 408.18 |
1488844800000 | 406.66 |
1488931200000 | 405.5299 |
1489017600000 | 408.14 |
1489104000000 | 407.85 |
1489363200000 | 408.18 |
1489449600000 | 406.46 |
1489536000000 | 406.82 |
1489622400000 | 410.45 |
1489708800000 | 412.48 |
1489968000000 | 411.31 |
1490054400000 | 410.74 |
1490140800000 | 410.45 |
1490227200000 | 413.97 |
1490313600000 | 413.96 |
1490572800000 | 414.27 |
1490659200000 | 416.66 |
1490745600000 | 417.7 |
1490832000000 | 420.38 |
1490918400000 | 424.23 |
1491177600000 | 422.47 |
1491264000000 | 422.13 |
1491350400000 | 422.16 |
1491436800000 | 424.14 |
1491523200000 | 424.05 |
1491782400000 | 423.11 |
1491868800000 | 422.75 |
1491955200000 | 423.86 |
1492041600000 | 422.35 |
1492473600000 | 418.25 |
1492560000000 | 417.77 |
1492646400000 | 417.81 |
1492732800000 | 416.16 |
1492992000000 | 427.99 |
1493078400000 | 427.38 |
1493164800000 | 426.63 |
1493251200000 | 425.57 |
1493337600000 | 423.22 |
1493596800000 | 423.22 |
1493683200000 | 427.73 |
1493769600000 | 427.34 |
1493856000000 | 434.46 |
1493942400000 | 438.52 |
1494201600000 | 438.01 |
1494288000000 | 439.86 |
1494374400000 | 440.44 |
1494460800000 | 436.58 |
1494547200000 | 441.59 |
1494806400000 | 442.95 |
1494892800000 | 445.42 |
1494979200000 | 440.78 |
1495065600000 | 437.94 |
1495152000000 | 443.66 |
1495411200000 | 445.44 |
1495497600000 | 448.28 |
1495584000000 | 447.71 |
1495670400000 | 447.67 |
1495756800000 | 448.33 |
1496016000000 | 448.25 |
1496102400000 | 447.78 |
1496188800000 | 447.93 |
1496275200000 | 451.19 |
1496361600000 | 451.83 |
1496620800000 | 450.69 |
1496707200000 | 451.66 |
1496793600000 | 451.68 |
1496880000000 | 451.28 |
1496966400000 | 452.43 |
1497225600000 | 448.89 |
1497312000000 | 449.88 |
1497398400000 | 450.2 |
1497484800000 | 446.21 |
1497571200000 | 447.84 |
1497830400000 | 449.87 |
1497916800000 | 446.55 |
1498003200000 | 446.49 |
1498089600000 | 445.33 |
1498176000000 | 443.58 |
1498435200000 | 444.13 |
1498521600000 | 438.03 |
1498608000000 | 437.32 |
1498694400000 | 430.68 |
1498780800000 | 428.72 |
1499040000000 | 432.5 |
1499126400000 | 430.15 |
1499212800000 | 429.23 |
1499299200000 | 425.71 |
1499385600000 | 425.68 |
1499644800000 | 427.13 |
1499731200000 | 425.94 |
1499817600000 | 432.24 |
1499904000000 | 433.93 |
1499990400000 | 434.56 |
1500249600000 | 434.37 |
1500336000000 | 431.53 |
1500422400000 | 434.33 |
1500508800000 | 433.05 |
1500595200000 | 428.69 |
1500854400000 | 426.87 |
1500940800000 | 426.82 |
1501027200000 | 431.39 |
1501113600000 | 428.08 |
1501200000000 | 424.27 |
1501459200000 | 422.35 |
1501545600000 | 424.59 |
1501632000000 | 424.83 |
1501718400000 | 426.15 |
1501804800000 | 431.12 |
1502064000000 | 430.46 |
1502150400000 | 432.53 |
1502236800000 | 428.37 |
1502323200000 | 426.03 |
1502409600000 | 421.73 |
1502668800000 | 426.78 |
1502755200000 | 427.12 |
1502841600000 | 428.99 |
1502928000000 | 428.77 |
1503014400000 | 426.69 |
1503273600000 | 424.79 |
1503360000000 | 427.13 |
1503446400000 | 425.21 |
1503532800000 | 425.21 |
1503619200000 | 424.15 |
1503878400000 | 422.24 |
1503964800000 | 417.93 |
1504051200000 | 420.39 |
1504137600000 | 422.83 |
1504224000000 | 424.21 |
1504483200000 | 423.22 |
1504569600000 | 424.83 |
1504656000000 | 426.8 |
1504742400000 | 428.62 |
1504828800000 | 426.62 |
1505088000000 | 431.65 |
1505174400000 | 430.65 |
1505260800000 | 429.85 |
1505347200000 | 429.03 |
1505433600000 | 427.29 |
1505692800000 | 428.27 |
1505779200000 | 429.95 |
1505865600000 | 429.8 |
1505952000000 | 427.76 |
1506038400000 | 427.45 |
1506297600000 | 429.5 |
1506384000000 | 430 |
1506470400000 | 430.23 |
1506556800000 | 429.41 |
1506643200000 | 431.15 |
1506902400000 | 431.41 |
1506988800000 | 431.65 |
1507075200000 | 428.92 |
1507161600000 | 432.99 |
1507248000000 | 431.43 |
1507507200000 | 433.6 |
1507593600000 | 433.41 |
1507680000000 | 436.13 |
1507766400000 | 436.65 |
1507852800000 | 437.11 |
1508112000000 | 435.51 |
1508198400000 | 436.44 |
1508284800000 | 438.14 |
1508371200000 | 437.74 |
1508457600000 | 438.55 |
1508716800000 | 439.52 |
1508803200000 | 439.27 |
1508889600000 | 434.7 |
1508976000000 | 440.57 |
1509062400000 | 440.72 |
1509321600000 | 442.68 |
1509408000000 | 443.56 |
1509494400000 | 444.72 |
1509580800000 | 445.66 |
1509667200000 | 444.97 |
1509926400000 | 444.98 |
1510012800000 | 443.93 |
1510099200000 | 444.71 |
1510185600000 | 440.38 |
1510272000000 | 436.9 |
1510531200000 | 432.34 |
1510617600000 | 430.81 |
1510704000000 | 427.84 |
1510790400000 | 430.4 |
1510876800000 | 427.65 |
1511136000000 | 429.18 |
1511222400000 | 429.65 |
1511308800000 | 430.23 |
1511395200000 | 432.23 |
1511481600000 | 431.63 |
1511740800000 | 429.85 |
1511827200000 | 433.44 |
1511913600000 | 437.11 |
1512000000000 | 436.88 |
1512086400000 | 433.84 |
1512345600000 | 437.38 |
1512432000000 | 437.62 |
1512518400000 | 435.84 |
1512604800000 | 435.48 |
1512691200000 | 435.91 |
1512950400000 | 434.01 |
1513036800000 | 435.98 |
1513123200000 | 431.34 |
1513209600000 | 427.16 |
1513296000000 | 426.49 |
1513555200000 | 430.53 |
1513641600000 | 428.47 |
1513728000000 | 426.1 |
1513814400000 | 428.02 |
1513900800000 | 427.98 |
1514332800000 | 427.61 |
1514419200000 | 425.45 |
1514505600000 | 424.15 |
1514851200000 | 425.17 |
1514937600000 | 426.76 |
1515024000000 | 431.72 |
1515110400000 | 436.09 |
1515369600000 | 435.58 |
1515456000000 | 436.5 |
1515542400000 | 431.17 |
1515628800000 | 430.09 |
1515715200000 | 432.06 |
1515974400000 | 433.79 |
1516060800000 | 437.19 |
1516147200000 | 436.45 |
1516233600000 | 435.12 |
1516320000000 | 435.98 |
1516579200000 | 438.93 |
1516665600000 | 439.81 |
1516752000000 | 435.39 |
1516838400000 | 432.83 |
1516924800000 | 433.55 |
1517184000000 | 431.92 |
1517270400000 | 427.05 |
1517356800000 | 428.24 |
1517443200000 | 429.71 |
1517529600000 | 423.46 |
1517788800000 | 417.35 |
1517875200000 | 406.8399 |
1517961600000 | 413.02 |
1518048000000 | 407.21 |
1518134400000 | 402.6 |
1518393600000 | 405.77 |
1518480000000 | 402.91 |
1518566400000 | 407.91 |
1518652800000 | 408.93 |
1518739200000 | 414.7 |
1518998400000 | 413.0299 |
1519084800000 | 413.91 |
1519171200000 | 413.01 |
1519257600000 | 415.19 |
1519344000000 | 418.69 |
1519603200000 | 421.89 |
1519689600000 | 420.85 |
1519776000000 | 419.45 |
1519862400000 | 414.2799 |
1519948800000 | 406.74 |
1520208000000 | 410.35 |
1520294400000 | 409.97 |
1520380800000 | 411.2 |
1520467200000 | 416.04 |
1520553600000 | 417.05 |
1520812800000 | 419.32 |
1520899200000 | 416.04 |
1520985600000 | 416.39 |
1521072000000 | 417.27 |
1521158400000 | 419.16 |
1521417600000 | 415.21 |
1521504000000 | 415.27 |
1521590400000 | 414.76 |
1521676800000 | 409.64 |
1521763200000 | 407.68 |
1522022400000 | 405.92 |
1522108800000 | 410.32 |
1522195200000 | 415.1 |
1522281600000 | 416.14 |
1522713600000 | 413.98 |
1522800000000 | 413.98 |
1522886400000 | 421.12 |
1522972800000 | 421.72 |
1523232000000 | 422.19 |
1523318400000 | 423.42 |
1523404800000 | 423.29 |
1523491200000 | 424.81 |
1523577600000 | 426.2 |
1523836800000 | 425.14 |
1523923200000 | 428.75 |
1524009600000 | 430.06 |
1524096000000 | 431.68 |
1524182400000 | 433.22 |
1524441600000 | 432.84 |
1524528000000 | 432.27 |
1524614400000 | 431.29 |
1524700800000 | 436.16 |
1524787200000 | 438.78 |
1525046400000 | 439.91 |
1525132800000 | 439.91 |
1525219200000 | 442.11 |
1525305600000 | 440.32 |
1525392000000 | 441.95 |
1525651200000 | 444.57 |
1525737600000 | 445.29 |
1525824000000 | 444.11 |
1525910400000 | 444.03 |
1525996800000 | 445.48 |
1526256000000 | 447.5 |
1526342400000 | 445.89 |
1526428800000 | 443.32 |
1526515200000 | 447.63 |
1526601600000 | 447.15 |
1526860800000 | 447.74 |
1526947200000 | 449.64 |
1527033600000 | 446.46 |
1527120000000 | 444.03 |
1527206400000 | 439.56 |
1527465600000 | 437.63 |
1527552000000 | 433.22 |
1527638400000 | 437.34 |
1527724800000 | 434.96 |
1527811200000 | 438.42 |
1528070400000 | 443.05 |
1528156800000 | 441.53 |
1528243200000 | 441.93 |
1528329600000 | 441.7 |
1528416000000 | 439.47 |
1528675200000 | 442.89 |
1528761600000 | 444 |
1528848000000 | 441.88 |
1528934400000 | 447.19 |
1529020800000 | 444.86 |
1529280000000 | 440.89 |
1529366400000 | 438.78 |
1529452800000 | 439.2 |
1529539200000 | 435.39 |
1529625600000 | 439 |
1529884800000 | 433.6 |
1529971200000 | 433.94 |
1530057600000 | 436.7 |
1530144000000 | 434.38 |
1530230400000 | 433.81 |
1530489600000 | 432.49 |
1530576000000 | 437.68 |
1530662400000 | 439.52 |
1530748800000 | 443.84 |
1530835200000 | 446.33 |
1531094400000 | 447.32 |
1531180800000 | 448.73 |
1531267200000 | 444.36 |
1531353600000 | 446.75 |
1531440000000 | 446.32 |
1531699200000 | 444.8 |
1531785600000 | 446.02 |
1531872000000 | 447.66 |
1531958400000 | 446.18 |
1532044800000 | 446.46 |
1532304000000 | 445.56 |
1532390400000 | 446.21 |
1532476800000 | 445.76 |
1532563200000 | 449.63 |
1532649600000 | 455.85 |
1532908800000 | 454.75 |
1532995200000 | 455.66 |
1533081600000 | 452.68 |
1533168000000 | 449.54 |
1533254400000 | 452.18 |
1533513600000 | 451.97 |
1533600000000 | 454.94 |
1533686400000 | 454.79 |
1533772800000 | 454.37 |
1533859200000 | 448.66 |
1534118400000 | 448.25 |
1534204800000 | 447.82 |
1534291200000 | 442.74 |
1534377600000 | 442.98 |
1534464000000 | 442.51 |
1534723200000 | 444.52 |
1534809600000 | 447.19 |
1534896000000 | 447.18 |
1534982400000 | 446.83 |
1535068800000 | 446.46 |
1535328000000 | 449.11 |
1535414400000 | 449.11 |
1535500800000 | 449.2 |
1535587200000 | 447.43 |
1535673600000 | 443.56 |
1535932800000 | 443.35 |
1536019200000 | 440.74 |
1536105600000 | 436.54 |
1536192000000 | 436.27 |
1536278400000 | 437.82 |
1536537600000 | 441.41 |
1536624000000 | 440.77 |
1536710400000 | 440.57 |
1536796800000 | 439.7 |
1536883200000 | 441.1 |
1537142400000 | 442.41 |
1537228800000 | 443.7 |
1537315200000 | 442.25 |
1537401600000 | 445.68 |
1537488000000 | 446.39 |
1537747200000 | 443 |
1537833600000 | 441.64 |
1537920000000 | 442.94 |
1538006400000 | 444.68 |
1538092800000 | 439.96 |
1538352000000 | 440.9 |
1538438400000 | 441.36 |
1538524800000 | 443.96 |
1538611200000 | 439.65 |
1538697600000 | 437.2 |
1538956800000 | 434.19 |
1539043200000 | 434.86 |
1539129600000 | 430.05 |
1539216000000 | 422.21 |
1539302400000 | 419.71 |
1539561600000 | 421.27 |
1539648000000 | 428.17 |
1539734400000 | 426.21 |
1539820800000 | 425.01 |
1539907200000 | 422.99 |
1540166400000 | 420.96 |
1540252800000 | 416.54 |
1540339200000 | 414.64 |
1540425600000 | 416.52 |
1540512000000 | 414.15 |
1540771200000 | 417.47 |
1540857600000 | 417.68 |
1540944000000 | 420.44 |
1541030400000 | 421.69 |
1541116800000 | 422.77 |
1541376000000 | 423.98 |
1541462400000 | 424.27 |
1541548800000 | 429.63 |
1541635200000 | 427.56 |
1541721600000 | 427.66 |
1541980800000 | 425.23 |
1542067200000 | 427.63 |
1542153600000 | 428.02 |
1542240000000 | 424.65 |
1542326400000 | 426.17 |
1542585600000 | 424.29 |
1542672000000 | 420.22 |
1542758400000 | 423.6 |
1542844800000 | 419.93 |
1542931200000 | 421.61 |
1543190400000 | 428.5 |
1543276800000 | 427.4 |
1543363200000 | 426.64 |
1543449600000 | 426.3 |
1543536000000 | 427.5 |
1543795200000 | 430.04 |
1543881600000 | 427.48 |
1543968000000 | 425.2 |
1544054400000 | 414.47 |
1544140800000 | 417.5899 |
1544400000000 | 410.5299 |
1544486400000 | 416.62 |
1544572800000 | 422.81 |
1544659200000 | 424.06 |
1544745600000 | 423.44 |
1545004800000 | 420.11 |
1545091200000 | 415.93 |
1545177600000 | 419.49 |
1545264000000 | 414.05 |
1545350400000 | 413.73 |
1545609600000 | 413.12 |
1545868800000 | 403.99 |
1545955200000 | 410.42 |
1546214400000 | 412.92 |
1546387200000 | 412.55 |
1546473600000 | 410.86 |
1546560000000 | 419.68 |
1546819200000 | 420.65 |
1546905600000 | 423.47 |
1546992000000 | 426.08 |
1547078400000 | 427.08 |
1547164800000 | 424.8 |
1547424000000 | 423.62 |
1547510400000 | 423.66 |
1547596800000 | 424.5 |
1547683200000 | 424.43 |
1547769600000 | 432.47 |
1548028800000 | 431.4 |
1548115200000 | 431.6 |
1548201600000 | 431.67 |
1548288000000 | 436.05 |
1548374400000 | 440.25 |
1548633600000 | 437.11 |
1548720000000 | 439.44 |
1548806400000 | 439.46 |
1548892800000 | 439.82 |
1548979200000 | 440.88 |
1549238400000 | 439.46 |
1549324800000 | 445.9 |
1549411200000 | 445.02 |
1549497600000 | 435.87 |
1549584000000 | 430.62 |
1549843200000 | 433.95 |
1549929600000 | 438.03 |
1550016000000 | 439.57 |
1550102400000 | 439.09 |
1550188800000 | 444.25 |
1550448000000 | 446 |
1550534400000 | 444.74 |
1550620800000 | 448.75 |
1550707200000 | 449.23 |
1550793600000 | 449.76 |
1551052800000 | 450.26 |
1551139200000 | 450.33 |
1551225600000 | 449.04 |
1551312000000 | 449.96 |
1551398400000 | 452.6 |
1551657600000 | 453.25 |
1551744000000 | 452.14 |
1551830400000 | 450.98 |
1551916800000 | 449.39 |
1552003200000 | 446.24 |
1552262400000 | 448.69 |
1552348800000 | 448.35 |
1552435200000 | 450.21 |
1552521600000 | 453.22 |
1552608000000 | 456.74 |
1552867200000 | 458.27 |
1552953600000 | 461.73 |
1553040000000 | 456.69 |
1553126400000 | 456.63 |
1553212800000 | 449.8 |
1553472000000 | 447.38 |
1553558400000 | 447.58 |
1553644800000 | 449.02 |
1553731200000 | 446.85 |
1553817600000 | 449.82 |
1554076800000 | 454.19 |
1554163200000 | 456.98 |
1554249600000 | 463.2 |
1554336000000 | 462.99 |
1554422400000 | 464.62 |
1554681600000 | 462.22 |
1554768000000 | 460.52 |
1554854400000 | 463.29 |
1554940800000 | 463.38 |
1555027200000 | 464.99 |
1555286400000 | 465.88 |
1555372800000 | 464.11 |
1555459200000 | 466.17 |
1555545600000 | 467.95 |
1555977600000 | 467.7 |
1556064000000 | 462.72 |
1556150400000 | 461.21 |
1556236800000 | 464.35 |
1556496000000 | 464.41 |
1556582400000 | 464.77 |
1556668800000 | 464.77 |
1556755200000 | 463.16 |
1556841600000 | 463.41 |
1557100800000 | 459.41 |
1557187200000 | 456.15 |
1557273600000 | 455.37 |
1557360000000 | 450.02 |
1557446400000 | 454.1 |
1557705600000 | 448.41 |
1557792000000 | 453.17 |
1557878400000 | 455.44 |
1557964800000 | 460.33 |
1558051200000 | 459.09 |
1558310400000 | 456.05 |
1558396800000 | 458.39 |
1558483200000 | 458.72 |
1558569600000 | 450.56 |
1558656000000 | 452.6 |
1558915200000 | 456.43 |
1559001600000 | 455.23 |
1559088000000 | 448.09 |
1559174400000 | 448.64 |
1559260800000 | 445.35 |
1559520000000 | 447.17 |
1559606400000 | 452.11 |
1559692800000 | 454.65 |
1559779200000 | 454.79 |
1559865600000 | 460.28 |
1560124800000 | 460.42 |
1560211200000 | 464.29 |
1560297600000 | 463.98 |
1560384000000 | 464.73 |
1560470400000 | 462.7 |
1560729600000 | 460.13 |
1560816000000 | 470.22 |
1560902400000 | 469.27 |
1560988800000 | 469.37 |
1561075200000 | 469.58 |
1561334400000 | 467.36 |
1561420800000 | 464.59 |
1561507200000 | 464.72 |
1561593600000 | 465.73 |
1561680000000 | 468.78 |
1561939200000 | 471.87 |
1562025600000 | 471.06 |
1562112000000 | 474.74 |
1562198400000 | 474.97 |
1562284800000 | 471.31 |
1562544000000 | 468.97 |
1562630400000 | 464.9 |
1562716800000 | 463.5 |
1562803200000 | 462.61 |
1562889600000 | 464.49 |
1563148800000 | 465.43 |
1563235200000 | 465.41 |
1563321600000 | 462.68 |
1563408000000 | 460.26 |
1563494400000 | 459.46 |
1563753600000 | 460.87 |
1563840000000 | 468.24 |
1563926400000 | 472.58 |
1564012800000 | 470.77 |
1564099200000 | 471.8 |
1564358400000 | 472.74 |
1564444800000 | 462.43 |
1564531200000 | 463.35 |
1564617600000 | 463.92 |
1564704000000 | 454.57 |
1564963200000 | 448.07 |
1565049600000 | 446.46 |
1565136000000 | 447.19 |
1565222400000 | 453.52 |
1565308800000 | 448.65 |
1565568000000 | 446.63 |
1565654400000 | 450.54 |
1565740800000 | 441.2 |
1565827200000 | 437.87 |
1565913600000 | 443.22 |
1566172800000 | 449.12 |
1566259200000 | 443.56 |
1566345600000 | 449.35 |
1566432000000 | 448.96 |
1566518400000 | 444.19 |
1566777600000 | 446.02 |
1566864000000 | 449.8 |
1566950400000 | 449.66 |
1567036800000 | 455.07 |
1567123200000 | 458.02 |
1567382400000 | 458.28 |
1567468800000 | 456.56 |
1567555200000 | 461.95 |
1567641600000 | 466.72 |
1567728000000 | 465.87 |
1567987200000 | 467.53 |
1568073600000 | 471.59 |
1568160000000 | 472.84 |
1568246400000 | 476.4 |
1568332800000 | 479.17 |
1568592000000 | 478.04 |
1568678400000 | 475.47 |
1568764800000 | 476.44 |
1568851200000 | 478.27 |
1568937600000 | 478.24 |
1569196800000 | 474.47 |
1569283200000 | 474.01 |
1569369600000 | 471 |
1569456000000 | 473.49 |
1569542400000 | 477.21 |
1569801600000 | 480.77 |
1569888000000 | 478.16 |
1569974400000 | 466.4 |
1570060800000 | 464.18 |
1570147200000 | 467.38 |
1570406400000 | 471.11 |
1570492800000 | 466.18 |
1570579200000 | 468.7 |
1570665600000 | 473.04 |
1570752000000 | 481.19 |
1571011200000 | 480.47 |
1571097600000 | 485.07 |
1571184000000 | 485.83 |
1571270400000 | 485.46 |
1571356800000 | 483.33 |
1571616000000 | 485.07 |
1571702400000 | 486.01 |
1571788800000 | 487.97 |
1571875200000 | 488.35 |
1571961600000 | 488.52 |
1572220800000 | 489.29 |
1572307200000 | 487.24 |
1572393600000 | 488.66 |
1572480000000 | 489.62 |
1572566400000 | 492.52 |
1572825600000 | 497.13 |
1572912000000 | 498.69 |
1572998400000 | 499.56 |
1573084800000 | 501.05 |
1573171200000 | 501.32 |
1573430400000 | 500.44 |
1573516800000 | 502.09 |
1573603200000 | 497.29 |
1573689600000 | 494.16 |
1573776000000 | 497.64 |
1574035200000 | 496.12 |
1574121600000 | 492.44 |
1574208000000 | 492.05 |
1574294400000 | 489.69 |
1574380800000 | 490.89 |
1574640000000 | 493.31 |
1574726400000 | 492.98 |
1574812800000 | 493.8 |
1574899200000 | 492.46 |
1574985600000 | 491.68 |
1575244800000 | 483.56 |
1575331200000 | 481.46 |
1575417600000 | 486.57 |
1575504000000 | 486.63 |
1575590400000 | 489.71 |
1575849600000 | 488.05 |
1575936000000 | 485.77 |
1576022400000 | 487.23 |
1576108800000 | 489.55 |
1576195200000 | 492.39 |
1576454400000 | 496.67 |
1576540800000 | 495.89 |
1576627200000 | 494.29 |
1576713600000 | 495.5 |
1576800000000 | 499.07 |
1577059200000 | 498.18 |
1577145600000 | 498.52 |
1577404800000 | 498.74 |
1577664000000 | 494.95 |
1577750400000 | 492.84 |
1577923200000 | 496.76 |
1578009600000 | 494.23 |
1578268800000 | 492.68 |
1578355200000 | 493.19 |
1578441600000 | 493.6 |
1578528000000 | 494.48 |
1578614400000 | 495.06 |
1578873600000 | 494.05 |
1578960000000 | 494.28 |
1579046400000 | 492.69 |
1579132800000 | 494.52 |
1579219200000 | 496.96 |
1579478400000 | 498.97 |
1579564800000 | 496.26 |
1579651200000 | 495.2 |
1579737600000 | 491.68 |
1579824000000 | 494.9 |
1580083200000 | 485.25 |
1580169600000 | 491.61 |
1580256000000 | 491.7 |
1580342400000 | 486.95 |
1580428800000 | 482.99 |
1580688000000 | 483.15 |
1580774400000 | 488.5 |
1580860800000 | 494.54 |
1580947200000 | 497.54 |
1581033600000 | 494.65 |
1581292800000 | 492.69 |
1581379200000 | 495.84 |
1581465600000 | 500.8 |
1581552000000 | 499.83 |
1581638400000 | 500.2 |
1581897600000 | 502.6 |
1581984000000 | 500.16 |
1582070400000 | 503.47 |
1582156800000 | 500.96 |
1582243200000 | 496.68 |
1582502400000 | 477.93 |
1582588800000 | 468.73 |
1582675200000 | 471.1 |
1582761600000 | 457.74 |
1582848000000 | 441.43 |
1583107200000 | 438.54 |
1583193600000 | 442 |
1583280000000 | 449.75 |
1583366400000 | 440.54 |
1583452800000 | 425.42 |
1583712000000 | 388.87 |
1583798400000 | 379.33 |
1583884800000 | 377.02 |
1583971200000 | 325.5299 |
1584057600000 | 331.81 |
1584316800000 | 311.8399 |
1584403200000 | 322.47 |
1584489600000 | 313.2 |
1584576000000 | 318.58 |
1584662400000 | 324.21 |
1584921600000 | 314.2799 |
1585008000000 | 344.1 |
1585094400000 | 351.88 |
1585180800000 | 357.18 |
1585267200000 | 341.14 |
1585526400000 | 342.15 |
1585612800000 | 352.06 |
1585699200000 | 339.24 |
1585785600000 | 345.88 |
1585872000000 | 340.72 |
1586131200000 | 357.82 |
1586217600000 | 368.4 |
1586304000000 | 366.86 |
1586390400000 | 375 |
1586822400000 | 373.32 |
1586908800000 | 356.05 |
1586995200000 | 353.61 |
1587081600000 | 366.44 |
1587340800000 | 365.77 |
1587427200000 | 352.29 |
1587513600000 | 357.7799 |
1587600000000 | 366.16 |
1587686400000 | 361.71 |
1587945600000 | 371.0899 |
1588032000000 | 378.82 |
1588118400000 | 393.98 |
1588204800000 | 385.51 |
1588291200000 | 385.51 |
1588550400000 | 369.11 |
1588636800000 | 379.7799 |
1588723200000 | 374.18 |
1588809600000 | 376.63 |
1588896000000 | 384.26 |
1589155200000 | 380.1 |
1589241600000 | 380.2799 |
1589328000000 | 370.62 |
1589414400000 | 364.3399 |
1589500800000 | 367.85 |
1589760000000 | 388.77 |
1589846400000 | 376.91 |
1589932800000 | 382.2 |
1590019200000 | 379.02 |
1590105600000 | 378.58 |
1590364800000 | 387.66 |
1590451200000 | 396.41 |
1590537600000 | 408.14 |
1590624000000 | 410.74 |
1590710400000 | 399.24 |
1590969600000 | 407.91 |
1591056000000 | 420.92 |