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 (USD bn) | Components (USD 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 | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 3.4 | 1.2 | 76.0 |
EURO STOXX ex Financials | 6,570.8 | 4,647.1 | 19.1 | 6.8 | 269.5 | 1.4 | 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 | -5.7 | 1.9 | 16.2 | 18.2 | 39.3 | N/A | N/A | 16.4 | 5.8 | 6.9 |
EURO STOXX ex Financials | -6.5 | 2.9 | 20.4 | 1.8 | 37.3 | N/A | N/A | 20.6 | 0.6 | 6.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | N/A | N/A | 13.3 | 18.8 | 22.2 | N/A | N/A | 1.2 | 0.2 | 0.3 |
EURO STOXX ex Financials | N/A | N/A | 14.7 | 21.1 | 22.2 | N/A | N/A | 1.5 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.7 | 0.8 | 0.8 | 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 | 0.6 | 0.7 | 0.8 | 0.8 | 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
(USD, 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 | 5.9 | 0.4 | 13.2 |
EURO STOXX ex Financials | 21.2 | 16.4 | 17.8 | 17.8 | 2.1 | 3.2 | 1.1 | 20.5 |
Performance and annual returns
EURO iSTOXX ex Financials High Dividend 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.01 |
1080086400000 | 99.32 |
1080172800000 | 100.25 |
1080259200000 | 99.96 |
1080518400000 | 101.46 |
1080604800000 | 101.7 |
1080691200000 | 103.11 |
1080777600000 | 104.62 |
1080864000000 | 104.61 |
1081123200000 | 103.84 |
1081209600000 | 104 |
1081296000000 | 105.06 |
1081382400000 | 104.85 |
1081814400000 | 104.17 |
1081900800000 | 103.42 |
1081987200000 | 103.51 |
1082073600000 | 104.96 |
1082332800000 | 104.9 |
1082419200000 | 104.77 |
1082505600000 | 104.07 |
1082592000000 | 104.89 |
1082678400000 | 105.21 |
1082937600000 | 105.77 |
1083024000000 | 106.25 |
1083110400000 | 104.83 |
1083196800000 | 104.79 |
1083283200000 | 104.68 |
1083542400000 | 105.26 |
1083628800000 | 106.2 |
1083715200000 | 107.5 |
1083801600000 | 105.55 |
1083888000000 | 103.73 |
1084147200000 | 100.8 |
1084233600000 | 101.44 |
1084320000000 | 101.67 |
1084406400000 | 101.73 |
1084492800000 | 101.58 |
1084752000000 | 101.6 |
1084838400000 | 101.7 |
1084924800000 | 103.37 |
1085011200000 | 101.8 |
1085097600000 | 102.56 |
1085356800000 | 102.79 |
1085443200000 | 103.31 |
1085529600000 | 103.93 |
1085616000000 | 106.34 |
1085702400000 | 105.9 |
1085961600000 | 105.99 |
1086048000000 | 105.49 |
1086134400000 | 106.62 |
1086220800000 | 106.66 |
1086307200000 | 107.45 |
1086566400000 | 108.65 |
1086652800000 | 108.29 |
1086739200000 | 106.31 |
1086825600000 | 106.55 |
1086912000000 | 105.64 |
1087171200000 | 105.31 |
1087257600000 | 105.88 |
1087344000000 | 105.45 |
1087430400000 | 105.75 |
1087516800000 | 106.92 |
1087776000000 | 106.83 |
1087862400000 | 106.62 |
1087948800000 | 106.83 |
1088035200000 | 108.07 |
1088121600000 | 107.65 |
1088380800000 | 108.84 |
1088467200000 | 107.97 |
1088553600000 | 108.3 |
1088640000000 | 108.14 |
1088726400000 | 109.2 |
1088985600000 | 108.83 |
1089072000000 | 108.37 |
1089158400000 | 109.24 |
1089244800000 | 109.94 |
1089331200000 | 109.56 |
1089590400000 | 109.57 |
1089676800000 | 108.99 |
1089763200000 | 109.33 |
1089849600000 | 108.69 |
1089936000000 | 109.44 |
1090195200000 | 108.53 |
1090281600000 | 108.51 |
1090368000000 | 107.65 |
1090454400000 | 106.68 |
1090540800000 | 105.42 |
1090800000000 | 105.33 |
1090886400000 | 105.24 |
1090972800000 | 105.13 |
1091059200000 | 106.38 |
1091145600000 | 106.62 |
1091404800000 | 106.62 |
1091491200000 | 107.58 |
1091577600000 | 106.52 |
1091664000000 | 106.79 |
1091750400000 | 107.04 |
1092009600000 | 106.15 |
1092096000000 | 107.24 |
1092182400000 | 105.7 |
1092268800000 | 106.01 |
1092355200000 | 107.29 |
1092614400000 | 107.75 |
1092700800000 | 108.09 |
1092787200000 | 107.72 |
1092873600000 | 108.24 |
1092960000000 | 108.25 |
1093219200000 | 108.12 |
1093305600000 | 107.51 |
1093392000000 | 107.06 |
1093478400000 | 107.36 |
1093564800000 | 107.47 |
1093824000000 | 107.65 |
1093910400000 | 108.33 |
1093996800000 | 108.91 |
1094083200000 | 109.22 |
1094169600000 | 108.88 |
1094428800000 | 109.16 |
1094515200000 | 109.13 |
1094601600000 | 109.38 |
1094688000000 | 109.53 |
1094774400000 | 111.29 |
1095033600000 | 111.27 |
1095120000000 | 111.52 |
1095206400000 | 110 |
1095292800000 | 109.91 |
1095379200000 | 110.18 |
1095638400000 | 109.77 |
1095724800000 | 111.07 |
1095811200000 | 110.47 |
1095897600000 | 110.49 |
1095984000000 | 110.5 |
1096243200000 | 110.42 |
1096329600000 | 110.84 |
1096416000000 | 111.71 |
1096502400000 | 112.38 |
1096588800000 | 113.94 |
1096848000000 | 113.41 |
1096934400000 | 114.15 |
1097020800000 | 113.95 |
1097107200000 | 114.12 |
1097193600000 | 115.15 |
1097452800000 | 114.75 |
1097539200000 | 113.2 |
1097625600000 | 113.01 |
1097712000000 | 113.69 |
1097798400000 | 114.45 |
1098057600000 | 114.43 |
1098144000000 | 115.47 |
1098230400000 | 115.35 |
1098316800000 | 115.93 |
1098403200000 | 116.48 |
1098662400000 | 116.4 |
1098748800000 | 116.56 |
1098835200000 | 117.4 |
1098921600000 | 117.52 |
1099008000000 | 117.63 |
1099267200000 | 118.68 |
1099353600000 | 119 |
1099440000000 | 119.94 |
1099526400000 | 120.89 |
1099612800000 | 121.5 |
1099872000000 | 121.86 |
1099958400000 | 121.64 |
1100044800000 | 122.24 |
1100131200000 | 122.73 |
1100217600000 | 123.32 |
1100476800000 | 123.66 |
1100563200000 | 123.51 |
1100649600000 | 125.31 |
1100736000000 | 125.16 |
1100822400000 | 125.47 |
1101081600000 | 124.8 |
1101168000000 | 125.46 |
1101254400000 | 126.58 |
1101340800000 | 128.24 |
1101427200000 | 128.35 |
1101686400000 | 128.57 |
1101772800000 | 128.45 |
1101859200000 | 129.69 |
1101945600000 | 129.48 |
1102032000000 | 130.21 |
1102291200000 | 130.9 |
1102377600000 | 131.49 |
1102464000000 | 130.21 |
1102550400000 | 129.59 |
1102636800000 | 129.99 |
1102896000000 | 131.39 |
1102982400000 | 131.39 |
1103068800000 | 132.91 |
1103155200000 | 131.83 |
1103241600000 | 130.46 |
1103500800000 | 132.97 |
1103587200000 | 132.98 |
1103673600000 | 134.17 |
1103760000000 | 135.41 |
1103846400000 | 135.75 |
1104105600000 | 136.51 |
1104192000000 | 136.47 |
1104278400000 | 136.33 |
1104364800000 | 136.97 |
1104451200000 | 136.71 |
1104710400000 | 136.5 |
1104796800000 | 135.53 |
1104883200000 | 134.93 |
1104969600000 | 134.04 |
1105056000000 | 133.73 |
1105315200000 | 134.04 |
1105401600000 | 133.85 |
1105488000000 | 134.49 |
1105574400000 | 134.4 |
1105660800000 | 133.69 |
1105920000000 | 133.98 |
1106006400000 | 133.09 |
1106092800000 | 133.36 |
1106179200000 | 132.07 |
1106265600000 | 132.89 |
1106524800000 | 132.93 |
1106611200000 | 133.13 |
1106697600000 | 134.33 |
1106784000000 | 134.05 |
1106870400000 | 133.54 |
1107129600000 | 134.8 |
1107216000000 | 135.65 |
1107302400000 | 136.7 |
1107388800000 | 136.18 |
1107475200000 | 137.07 |
1107734400000 | 136.67 |
1107820800000 | 136.32 |
1107907200000 | 136.23 |
1107993600000 | 136.86 |
1108080000000 | 138.07 |
1108339200000 | 138.74 |
1108425600000 | 139.73 |
1108512000000 | 139.75 |
1108598400000 | 141.02 |
1108684800000 | 140.96 |
1108944000000 | 139.2 |
1109030400000 | 140.11 |
1109116800000 | 139.54 |
1109203200000 | 139.6 |
1109289600000 | 140.64 |
1109548800000 | 142.14 |
1109635200000 | 141.09 |
1109721600000 | 139.81 |
1109808000000 | 139.85 |
1109894400000 | 142.08 |
1110153600000 | 141.99 |
1110240000000 | 142.82 |
1110326400000 | 143.02 |
1110412800000 | 142.26 |
1110499200000 | 143.36 |
1110758400000 | 142.06 |
1110844800000 | 142.05 |
1110931200000 | 141.67 |
1111017600000 | 141.24 |
1111104000000 | 140.72 |
1111363200000 | 139.48 |
1111449600000 | 139.65 |
1111536000000 | 137.64 |
1111622400000 | 138.47 |
1112054400000 | 137.64 |
1112140800000 | 137.73 |
1112227200000 | 138.72 |
1112313600000 | 138.57 |
1112572800000 | 136.34 |
1112659200000 | 137.39 |
1112745600000 | 138.37 |
1112832000000 | 139.28 |
1112918400000 | 138.98 |
1113177600000 | 139.93 |
1113264000000 | 138.93 |
1113350400000 | 139.71 |
1113436800000 | 137.99 |
1113523200000 | 137.02 |
1113782400000 | 135.41 |
1113868800000 | 136.09 |
1113955200000 | 136.29 |
1114041600000 | 136.43 |
1114128000000 | 136.78 |
1114387200000 | 136.08 |
1114473600000 | 135.53 |
1114560000000 | 133.9 |
1114646400000 | 133.11 |
1114732800000 | 133.72 |
1114992000000 | 134.03 |
1115078400000 | 134.65 |
1115164800000 | 135.35 |
1115251200000 | 135.9 |
1115337600000 | 135.44 |
1115596800000 | 134.61 |
1115683200000 | 134.54 |
1115769600000 | 134.02 |
1115856000000 | 133.53 |
1115942400000 | 132.79 |
1116201600000 | 132.56 |
1116288000000 | 132.6 |
1116374400000 | 134.32 |
1116460800000 | 134.83 |
1116547200000 | 134.27 |
1116806400000 | 135.3 |
1116892800000 | 135.4 |
1116979200000 | 135.61 |
1117065600000 | 135.39 |
1117152000000 | 135.37 |
1117411200000 | 134.97 |
1117497600000 | 132.96 |
1117584000000 | 133.54 |
1117670400000 | 133.73 |
1117756800000 | 133.39 |
1118016000000 | 133 |
1118102400000 | 133.96 |
1118188800000 | 134.51 |
1118275200000 | 132.9 |
1118361600000 | 133.09 |
1118620800000 | 132.78 |
1118707200000 | 133.18 |
1118793600000 | 133.23 |
1118880000000 | 133.26 |
1118966400000 | 135.23 |
1119225600000 | 133.6 |
1119312000000 | 134.08 |
1119398400000 | 134.3 |
1119484800000 | 134 |
1119571200000 | 133.78 |
1119830400000 | 133.45 |
1119916800000 | 133.75 |
1120003200000 | 135.03 |
1120089600000 | 135.96 |
1120176000000 | 135.3 |
1120435200000 | 134.67 |
1120521600000 | 134.06 |
1120608000000 | 134.69 |
1120694400000 | 133.11 |
1120780800000 | 134.56 |
1121040000000 | 136.96 |
1121126400000 | 138.58 |
1121212800000 | 137.57 |
1121299200000 | 138.02 |
1121385600000 | 137.02 |
1121644800000 | 137.19 |
1121731200000 | 137.43 |
1121817600000 | 137.29 |
1121904000000 | 138.96 |
1121990400000 | 139.09 |
1122249600000 | 138.65 |
1122336000000 | 138.36 |
1122422400000 | 139.34 |
1122508800000 | 140.73 |
1122595200000 | 141.62 |
1122854400000 | 142.4 |
1122940800000 | 143.15 |
1123027200000 | 144.78 |
1123113600000 | 144.4 |
1123200000000 | 143.31 |
1123459200000 | 144.53 |
1123545600000 | 144.99 |
1123632000000 | 146.49 |
1123718400000 | 146.73 |
1123804800000 | 146.41 |
1124064000000 | 145.59 |
1124150400000 | 145.22 |
1124236800000 | 144.32 |
1124323200000 | 142.19 |
1124409600000 | 142.95 |
1124668800000 | 144.33 |
1124755200000 | 143.28 |
1124841600000 | 143.19 |
1124928000000 | 142.82 |
1125014400000 | 142.74 |
1125273600000 | 142.09 |
1125360000000 | 141.37 |
1125446400000 | 143.55 |
1125532800000 | 146.25 |
1125619200000 | 147.26 |
1125878400000 | 147.96 |
1125964800000 | 148.5 |
1126051200000 | 148.03 |
1126137600000 | 147.32 |
1126224000000 | 147.74 |
1126483200000 | 146.19 |
1126569600000 | 145.8 |
1126656000000 | 146.32 |
1126742400000 | 145.64 |
1126828800000 | 146.75 |
1127088000000 | 146.13 |
1127174400000 | 146.87 |
1127260800000 | 146.44 |
1127347200000 | 144.9 |
1127433600000 | 144.71 |
1127692800000 | 145.25 |
1127779200000 | 144.45 |
1127865600000 | 144.92 |
1127952000000 | 144.79 |
1128038400000 | 145.57 |
1128297600000 | 144.51 |
1128384000000 | 145.35 |
1128470400000 | 145.14 |
1128556800000 | 146.55 |
1128643200000 | 145.88 |
1128902400000 | 144.78 |
1128988800000 | 144.21 |
1129075200000 | 143.35 |
1129161600000 | 140.56 |
1129248000000 | 142.5 |
1129507200000 | 141.82 |
1129593600000 | 139.97 |
1129680000000 | 137.82 |
1129766400000 | 137.59 |
1129852800000 | 137.38 |
1130112000000 | 138.49 |
1130198400000 | 139.76 |
1130284800000 | 139.95 |
1130371200000 | 139.14 |
1130457600000 | 139.11 |
1130716800000 | 140.88 |
1130803200000 | 140.97 |
1130889600000 | 142.66 |
1130976000000 | 142.89 |
1131062400000 | 140.45 |
1131321600000 | 140.45 |
1131408000000 | 139.71 |
1131494400000 | 139.35 |
1131580800000 | 139.47 |
1131667200000 | 140.02 |
1131926400000 | 139.95 |
1132012800000 | 139.16 |
1132099200000 | 138.94 |
1132185600000 | 140.14 |
1132272000000 | 140.11 |
1132531200000 | 140.53 |
1132617600000 | 140.4 |
1132704000000 | 142.28 |
1132790400000 | 142.33 |
1132876800000 | 141.35 |
1133136000000 | 141.63 |
1133222400000 | 141.41 |
1133308800000 | 141.4 |
1133395200000 | 141.6 |
1133481600000 | 141.46 |
1133740800000 | 142.21 |
1133827200000 | 143.13 |
1133913600000 | 143.06 |
1134000000000 | 144.27 |
1134086400000 | 144.35 |
1134345600000 | 146.3 |
1134432000000 | 145.65 |
1134518400000 | 146.94 |
1134604800000 | 146.18 |
1134691200000 | 147.82 |
1134950400000 | 146.58 |
1135036800000 | 145.48 |
1135123200000 | 145.62 |
1135209600000 | 146.57 |
1135296000000 | 147.08 |
1135641600000 | 147.45 |
1135728000000 | 148.02 |
1135814400000 | 147.65 |
1135900800000 | 146.5 |
1136160000000 | 147.29 |
1136246400000 | 150.54 |
1136332800000 | 153.96 |
1136419200000 | 153.93 |
1136505600000 | 155.4 |
1136764800000 | 155.33 |
1136851200000 | 154.67 |
1136937600000 | 156.46 |
1137024000000 | 155.2 |
1137110400000 | 154.53 |
1137369600000 | 156.02 |
1137456000000 | 154.08 |
1137542400000 | 153.42 |
1137628800000 | 154.81 |
1137715200000 | 153.81 |
1137974400000 | 156.07 |
1138060800000 | 155.93 |
1138147200000 | 157.04 |
1138233600000 | 158.27 |
1138320000000 | 158.81 |
1138579200000 | 158.12 |
1138665600000 | 158.77 |
1138752000000 | 159.97 |
1138838400000 | 159.15 |
1138924800000 | 158.44 |
1139184000000 | 158.71 |
1139270400000 | 158.87 |
1139356800000 | 158.6 |
1139443200000 | 159.94 |
1139529600000 | 158.79 |
1139788800000 | 159.4 |
1139875200000 | 159.1 |
1139961600000 | 159.92 |
1140048000000 | 159.99 |
1140134400000 | 160.98 |
1140393600000 | 161.96 |
1140480000000 | 162.51 |
1140566400000 | 163.44 |
1140652800000 | 163.67 |
1140739200000 | 163.2 |
1140998400000 | 162.88 |
1141084800000 | 162.08 |
1141171200000 | 162.85 |
1141257600000 | 162.35 |
1141344000000 | 163.15 |
1141603200000 | 164.7 |
1141689600000 | 162.67 |
1141776000000 | 162.63 |
1141862400000 | 163.62 |
1141948800000 | 163.99 |
1142208000000 | 165.14 |
1142294400000 | 166.51 |
1142380800000 | 167.24 |
1142467200000 | 169.54 |
1142553600000 | 170.39 |
1142812800000 | 170.79 |
1142899200000 | 170.45 |
1142985600000 | 170.75 |
1143072000000 | 168.99 |
1143158400000 | 169.95 |
1143417600000 | 169.15 |
1143504000000 | 168.37 |
1143590400000 | 167.85 |
1143676800000 | 170.94 |
1143763200000 | 169.79 |
1144022400000 | 171.11 |
1144108800000 | 172.27 |
1144195200000 | 173.27 |
1144281600000 | 172.95 |
1144368000000 | 170.5 |
1144627200000 | 171.09 |
1144713600000 | 169.2 |
1144800000000 | 168.05 |
1144886400000 | 168.03 |
1145318400000 | 170.06 |
1145404800000 | 172.74 |
1145491200000 | 173.41 |
1145577600000 | 175.06 |
1145836800000 | 175.75 |
1145923200000 | 176.14 |
1146009600000 | 176.2 |
1146096000000 | 177.23 |
1146182400000 | 177.11 |
1146441600000 | 177.42 |
1146528000000 | 179.07 |
1146614400000 | 178.04 |
1146700800000 | 180.29 |
1146787200000 | 182.6 |
1147046400000 | 183.02 |
1147132800000 | 184.83 |
1147219200000 | 184.69 |
1147305600000 | 183.91 |
1147392000000 | 181.76 |
1147651200000 | 179.13 |
1147737600000 | 179.45 |
1147824000000 | 174.54 |
1147910400000 | 173.4 |
1147996800000 | 171.85 |
1148256000000 | 168.76 |
1148342400000 | 172.5 |
1148428800000 | 170.31 |
1148515200000 | 171.84 |
1148601600000 | 174.37 |
1148860800000 | 175.17 |
1148947200000 | 174.47 |
1149033600000 | 175.45 |
1149120000000 | 175.67 |
1149206400000 | 178.55 |
1149465600000 | 177.7 |
1149552000000 | 173.38 |
1149638400000 | 174.2 |
1149724800000 | 168.74 |
1149811200000 | 170.41 |
1150070400000 | 168.61 |
1150156800000 | 164.95 |
1150243200000 | 165.51 |
1150329600000 | 168.41 |
1150416000000 | 167.84 |
1150675200000 | 167.84 |
1150761600000 | 168.3 |
1150848000000 | 169.47 |
1150934400000 | 169.52 |
1151020800000 | 168.71 |
1151280000000 | 169.17 |
1151366400000 | 168.78 |
1151452800000 | 167.28 |
1151539200000 | 169.93 |
1151625600000 | 176.28 |
1151884800000 | 178.05 |
1151971200000 | 177.69 |
1152057600000 | 175.51 |
1152144000000 | 177.2 |
1152230400000 | 177.53 |
1152489600000 | 176.65 |
1152576000000 | 175.45 |
1152662400000 | 175.42 |
1152748800000 | 173 |
1152835200000 | 170.73 |
1153094400000 | 168.24 |
1153180800000 | 167.54 |
1153267200000 | 171.87 |
1153353600000 | 173.81 |
1153440000000 | 172.58 |
1153699200000 | 173.66 |
1153785600000 | 174.14 |
1153872000000 | 174.29 |
1153958400000 | 177.71 |
1154044800000 | 178.77 |
1154304000000 | 178.34 |
1154390400000 | 177.72 |
1154476800000 | 179.9 |
1154563200000 | 178.66 |
1154649600000 | 181.48 |
1154908800000 | 179.73 |
1154995200000 | 179.53 |
1155081600000 | 180.79 |
1155168000000 | 177.57 |
1155254400000 | 177.13 |
1155513600000 | 178.32 |
1155600000000 | 179.6 |
1155686400000 | 181.97 |
1155772800000 | 182.71 |
1155859200000 | 182.05 |
1156118400000 | 183.29 |
1156204800000 | 182.85 |
1156291200000 | 182.13 |
1156377600000 | 182.32 |
1156464000000 | 181.18 |
1156723200000 | 182.99 |
1156809600000 | 182.73 |
1156896000000 | 184.64 |
1156982400000 | 183.67 |
1157068800000 | 184.25 |
1157328000000 | 186.37 |
1157414400000 | 185.07 |
1157500800000 | 184.03 |
1157587200000 | 182.08 |
1157673600000 | 182.3 |
1157932800000 | 182.84 |
1158019200000 | 184.12 |
1158105600000 | 184.65 |
1158192000000 | 185.63 |
1158278400000 | 184.45 |
1158537600000 | 185.02 |
1158624000000 | 184.63 |
1158710400000 | 186.45 |
1158796800000 | 187.69 |
1158883200000 | 186.88 |
1159142400000 | 185.63 |
1159228800000 | 187.12 |
1159315200000 | 189.76 |
1159401600000 | 189.68 |
1159488000000 | 189.71 |
1159747200000 | 190.34 |
1159833600000 | 190.11 |
1159920000000 | 190.3 |
1160006400000 | 191.6 |
1160092800000 | 190.07 |
1160352000000 | 190.88 |
1160438400000 | 190.71 |
1160524800000 | 191.59 |
1160611200000 | 192.89 |
1160697600000 | 192.52 |
1160956800000 | 194.06 |
1161043200000 | 192.51 |
1161129600000 | 193.57 |
1161216000000 | 195.01 |
1161302400000 | 195.72 |
1161561600000 | 195.6 |
1161648000000 | 196.38 |
1161734400000 | 198 |
1161820800000 | 200.37 |
1161907200000 | 201.49 |
1162166400000 | 200.97 |
1162252800000 | 202.18 |
1162339200000 | 202.49 |
1162425600000 | 201.61 |
1162512000000 | 201.4 |
1162771200000 | 203.65 |
1162857600000 | 205.13 |
1162944000000 | 204.61 |
1163030400000 | 205.7 |
1163116800000 | 206.93 |
1163376000000 | 206.36 |
1163462400000 | 206.94 |
1163548800000 | 208.42 |
1163635200000 | 209.18 |
1163721600000 | 208.5 |
1163980800000 | 208.56 |
1164067200000 | 209.28 |
1164153600000 | 211.82 |
1164240000000 | 212.08 |
1164326400000 | 213.71 |
1164585600000 | 210.96 |
1164672000000 | 210.08 |
1164758400000 | 213.57 |
1164844800000 | 214.17 |
1164931200000 | 214.92 |
1165190400000 | 215.73 |
1165276800000 | 217.75 |
1165363200000 | 218 |
1165449600000 | 219.26 |
1165536000000 | 219.45 |
1165795200000 | 218.98 |
1165881600000 | 219.66 |
1165968000000 | 221.07 |
1166054400000 | 221.09 |
1166140800000 | 220.69 |
1166400000000 | 221.07 |
1166486400000 | 221.51 |
1166572800000 | 222.65 |
1166659200000 | 222.04 |
1166745600000 | 220.16 |
1167177600000 | 222.02 |
1167264000000 | 222.33 |
1167350400000 | 223.05 |
1167696000000 | 226.89 |
1167782400000 | 225.15 |
1167868800000 | 222.32 |
1167955200000 | 219.24 |
1168214400000 | 220.14 |
1168300800000 | 220.8 |
1168387200000 | 218.66 |
1168473600000 | 220.17 |
1168560000000 | 221.4 |
1168819200000 | 222.86 |
1168905600000 | 222.21 |
1168992000000 | 221.97 |
1169078400000 | 222.04 |
1169164800000 | 223.44 |
1169424000000 | 223.17 |
1169510400000 | 222.9 |
1169596800000 | 224.31 |
1169683200000 | 223.06 |
1169769600000 | 220.67 |
1170028800000 | 221.87 |
1170115200000 | 223.43 |
1170201600000 | 224.35 |
1170288000000 | 225.95 |
1170374400000 | 225.53 |
1170633600000 | 224 |
1170720000000 | 224.97 |
1170806400000 | 228.01 |
1170892800000 | 227.7 |
1170979200000 | 228.1 |
1171238400000 | 226.22 |
1171324800000 | 228.29 |
1171411200000 | 232.44 |
1171497600000 | 232.54 |
1171584000000 | 232.1 |
1171843200000 | 233.85 |
1171929600000 | 233.2 |
1172016000000 | 231.15 |
1172102400000 | 231.43 |
1172188800000 | 233.32 |
1172448000000 | 234.79 |
1172534400000 | 228.94 |
1172620800000 | 225.72 |
1172707200000 | 222.81 |
1172793600000 | 222.74 |
1173052800000 | 219.15 |
1173139200000 | 219.81 |
1173225600000 | 222.78 |
1173312000000 | 225.1 |
1173398400000 | 226.23 |
1173657600000 | 228.53 |
1173744000000 | 227.08 |
1173830400000 | 222.6 |
1173916800000 | 227.5 |
1174003200000 | 230.8 |
1174262400000 | 232.44 |
1174348800000 | 232.66 |
1174435200000 | 233.73 |
1174521600000 | 237.08 |
1174608000000 | 236.73 |
1174867200000 | 237.08 |
1174953600000 | 236.63 |
1175040000000 | 236.58 |
1175126400000 | 238.23 |
1175212800000 | 238.06 |
1175472000000 | 241.06 |
1175558400000 | 243.52 |
1175644800000 | 244.94 |
1175731200000 | 245.8 |
1176163200000 | 247.06 |
1176249600000 | 246.2 |
1176336000000 | 246.62 |
1176422400000 | 248.46 |
1176681600000 | 250.49 |
1176768000000 | 251.23 |
1176854400000 | 250.4 |
1176940800000 | 250.81 |
1177027200000 | 252.86 |
1177286400000 | 251.75 |
1177372800000 | 251.68 |
1177459200000 | 253.96 |
1177545600000 | 254.26 |
1177632000000 | 254.26 |
1177891200000 | 254.03 |
1177977600000 | 253.11 |
1178064000000 | 254.66 |
1178150400000 | 254.32 |
1178236800000 | 256.33 |
1178496000000 | 257.76 |
1178582400000 | 253.64 |
1178668800000 | 253.73 |
1178755200000 | 251.86 |
1178841600000 | 253.28 |
1179100800000 | 253.29 |
1179187200000 | 255.29 |
1179273600000 | 254.12 |
1179360000000 | 252.81 |
1179446400000 | 254.73 |
1179705600000 | 254.75 |
1179792000000 | 255.71 |
1179878400000 | 258.46 |
1179964800000 | 256.49 |
1180051200000 | 256.38 |
1180310400000 | 257.15 |
1180396800000 | 258.14 |
1180483200000 | 256.58 |
1180569600000 | 259.5 |
1180656000000 | 261.24 |
1180915200000 | 262.17 |
1181001600000 | 261.03 |
1181088000000 | 256.38 |
1181174400000 | 253.29 |
1181260800000 | 250.93 |
1181520000000 | 252.14 |
1181606400000 | 251.1 |
1181692800000 | 250.62 |
1181779200000 | 254.71 |
1181865600000 | 258.19 |
1182124800000 | 258.34 |
1182211200000 | 257.8 |
1182297600000 | 258.38 |
1182384000000 | 256.03 |
1182470400000 | 256.44 |
1182729600000 | 255.53 |
1182816000000 | 254.83 |
1182902400000 | 253.27 |
1182988800000 | 255.96 |
1183075200000 | 257.97 |
1183334400000 | 259.95 |
1183420800000 | 260.67 |
1183507200000 | 261.92 |
1183593600000 | 259.87 |
1183680000000 | 261.56 |
1183939200000 | 262.27 |
1184025600000 | 262.13 |
1184112000000 | 262.28 |
1184198400000 | 264.36 |
1184284800000 | 265.37 |
1184544000000 | 265.36 |
1184630400000 | 264.4 |
1184716800000 | 262.68 |
1184803200000 | 264.3 |
1184889600000 | 262.37 |
1185148800000 | 262.64 |
1185235200000 | 258.76 |
1185321600000 | 254.52 |
1185408000000 | 249.98 |
1185494400000 | 247.66 |
1185753600000 | 247.78 |
1185840000000 | 251.17 |
1185926400000 | 246.79 |
1186012800000 | 248.68 |
1186099200000 | 247.83 |
1186358400000 | 246.19 |
1186444800000 | 247.5 |
1186531200000 | 251.06 |
1186617600000 | 245.58 |
1186704000000 | 239.54 |
1186963200000 | 242.56 |
1187049600000 | 241.04 |
1187136000000 | 238.83 |
1187222400000 | 230.89 |
1187308800000 | 235.46 |
1187568000000 | 236.74 |
1187654400000 | 237.31 |
1187740800000 | 242.32 |
1187827200000 | 244.16 |
1187913600000 | 246.93 |
1188172800000 | 247.41 |
1188259200000 | 244.5 |
1188345600000 | 246.37 |
1188432000000 | 248.69 |
1188518400000 | 251.41 |
1188777600000 | 250.94 |
1188864000000 | 251.5 |
1188950400000 | 248.44 |
1189036800000 | 250.18 |
1189123200000 | 247.99 |
1189382400000 | 247.14 |
1189468800000 | 250.66 |
1189555200000 | 251.58 |
1189641600000 | 253.02 |
1189728000000 | 251.51 |
1189987200000 | 249.09 |
1190073600000 | 252.02 |
1190160000000 | 257.62 |
1190246400000 | 258.94 |
1190332800000 | 260.65 |
1190592000000 | 260.05 |
1190678400000 | 257.66 |
1190764800000 | 260.05 |
1190851200000 | 261.44 |
1190937600000 | 261.96 |
1191196800000 | 263.51 |
1191283200000 | 261.79 |
1191369600000 | 261.69 |
1191456000000 | 260.26 |
1191542400000 | 262.63 |
1191801600000 | 260.67 |
1191888000000 | 263.61 |
1191974400000 | 264.4 |
1192060800000 | 267.36 |
1192147200000 | 266.39 |
1192406400000 | 264.45 |
1192492800000 | 261.5 |
1192579200000 | 264.21 |
1192665600000 | 264.62 |
1192752000000 | 263.57 |
1193011200000 | 257.93 |
1193097600000 | 262.84 |
1193184000000 | 262.32 |
1193270400000 | 267.89 |
1193356800000 | 270.11 |
1193616000000 | 271.88 |
1193702400000 | 270.67 |
1193788800000 | 272.87 |
1193875200000 | 269.36 |
1193961600000 | 270.57 |
1194220800000 | 268.98 |
1194307200000 | 272.01 |
1194393600000 | 271.98 |
1194480000000 | 270.28 |
1194566400000 | 266.86 |
1194825600000 | 263.4 |
1194912000000 | 265.2 |
1194998400000 | 268.19 |
1195084800000 | 264.96 |
1195171200000 | 264.52 |
1195430400000 | 261.27 |
1195516800000 | 266.19 |
1195603200000 | 261.87 |
1195689600000 | 262.63 |
1195776000000 | 264.6 |
1196035200000 | 264.9 |
1196121600000 | 263.36 |
1196208000000 | 266.01 |
1196294400000 | 266.82 |
1196380800000 | 267.93 |
1196640000000 | 266.32 |
1196726400000 | 265.3 |
1196812800000 | 266.99 |
1196899200000 | 266.15 |
1196985600000 | 268.68 |
1197244800000 | 270.57 |
1197331200000 | 269.96 |
1197417600000 | 269.6 |
1197504000000 | 263.72 |
1197590400000 | 261.4 |
1197849600000 | 256.99 |
1197936000000 | 257.38 |
1198022400000 | 256.15 |
1198108800000 | 255.32 |
1198195200000 | 258.21 |
1198454400000 | 259.3 |
1198713600000 | 262.54 |
1198800000000 | 265.43 |
1199059200000 | 263.88 |
1199232000000 | 264.82 |
1199318400000 | 263.25 |
1199404800000 | 259.75 |
1199664000000 | 257.4 |
1199750400000 | 259.78 |
1199836800000 | 255.14 |
1199923200000 | 251.72 |
1200009600000 | 252.06 |
1200268800000 | 254.31 |
1200355200000 | 247.77 |
1200441600000 | 242.69 |
1200528000000 | 242.48 |
1200614400000 | 240.31 |
1200873600000 | 227.15 |
1200960000000 | 233.36 |
1201046400000 | 225.15 |
1201132800000 | 237.39 |
1201219200000 | 239.65 |
1201478400000 | 238.98 |
1201564800000 | 242.54 |
1201651200000 | 241.23 |
1201737600000 | 241.58 |
1201824000000 | 247.76 |
1202083200000 | 250.37 |
1202169600000 | 237.02 |
1202256000000 | 238.41 |
1202342400000 | 231.44 |
1202428800000 | 230.38 |
1202688000000 | 229.38 |
1202774400000 | 236.83 |
1202860800000 | 237.47 |
1202947200000 | 240.04 |
1203033600000 | 238.63 |
1203292800000 | 241.37 |
1203379200000 | 244.85 |
1203465600000 | 240.44 |
1203552000000 | 243.58 |
1203638400000 | 241.45 |
1203897600000 | 245.5 |
1203984000000 | 249.52 |
1204070400000 | 252.99 |
1204156800000 | 250.39 |
1204243200000 | 247.16 |
1204502400000 | 243.59 |
1204588800000 | 240.06 |
1204675200000 | 245.4 |
1204761600000 | 243.32 |
1204848000000 | 240.83 |
1205107200000 | 238.02 |
1205193600000 | 239.31 |
1205280000000 | 244.17 |
1205366400000 | 242.29 |
1205452800000 | 243.28 |
1205712000000 | 237 |
1205798400000 | 242.79 |
1205884800000 | 238.36 |
1205971200000 | 232.45 |
1206403200000 | 243.76 |
1206489600000 | 247.2 |
1206576000000 | 251.52 |
1206662400000 | 251.08 |
1206921600000 | 252.57 |
1207008000000 | 254.58 |
1207094400000 | 257.12 |
1207180800000 | 254.07 |
1207267200000 | 256.17 |
1207526400000 | 259.16 |
1207612800000 | 256.6 |
1207699200000 | 257.34 |
1207785600000 | 256.03 |
1207872000000 | 254.55 |
1208131200000 | 252.2 |
1208217600000 | 252.52 |
1208304000000 | 260.68 |
1208390400000 | 259.13 |
1208476800000 | 261.13 |
1208736000000 | 261.72 |
1208822400000 | 260.79 |
1208908800000 | 259.39 |
1208995200000 | 255.51 |
1209081600000 | 256.57 |
1209340800000 | 257.31 |
1209427200000 | 254.54 |
1209513600000 | 256.15 |
1209600000000 | 254.2 |
1209686400000 | 258.58 |
1209945600000 | 260.2 |
1210032000000 | 259.72 |
1210118400000 | 261.06 |
1210204800000 | 260.91 |
1210291200000 | 259.16 |
1210550400000 | 262.28 |
1210636800000 | 262.76 |
1210723200000 | 264.56 |
1210809600000 | 264.5 |
1210896000000 | 267.51 |
1211155200000 | 268.94 |
1211241600000 | 264.9 |
1211328000000 | 264.79 |
1211414400000 | 265.3 |
1211500800000 | 263.19 |
1211760000000 | 263.12 |
1211846400000 | 260.72 |
1211932800000 | 261.51 |
1212019200000 | 259.75 |
1212105600000 | 260.86 |
1212364800000 | 258.49 |
1212451200000 | 260.48 |
1212537600000 | 258.17 |
1212624000000 | 260.6 |
1212710400000 | 258.55 |
1212969600000 | 254.86 |
1213056000000 | 247.67 |
1213142400000 | 243.41 |
1213228800000 | 242.43 |
1213315200000 | 242.13 |
1213574400000 | 243.67 |
1213660800000 | 244.13 |
1213747200000 | 238.75 |
1213833600000 | 235.64 |
1213920000000 | 234.2 |
1214179200000 | 229.45 |
1214265600000 | 228.73 |
1214352000000 | 233.22 |
1214438400000 | 230.79 |
1214524800000 | 230.15 |
1214784000000 | 230.87 |
1214870400000 | 225.39 |
1214956800000 | 227.6 |
1215043200000 | 227.03 |
1215129600000 | 224.61 |
1215388800000 | 227.19 |
1215475200000 | 224.68 |
1215561600000 | 228.54 |
1215648000000 | 224.2 |
1215734400000 | 220.15 |
1215993600000 | 220.5 |
1216080000000 | 216.22 |
1216166400000 | 218.39 |
1216252800000 | 225.63 |
1216339200000 | 230.25 |
1216598400000 | 232.57 |
1216684800000 | 228.68 |
1216771200000 | 230.37 |
1216857600000 | 224.71 |
1216944000000 | 223.29 |
1217203200000 | 222.31 |
1217289600000 | 220.86 |
1217376000000 | 223.34 |
1217462400000 | 223.52 |
1217548800000 | 220.49 |
1217808000000 | 220.43 |
1217894400000 | 225.66 |
1217980800000 | 227.96 |
1218067200000 | 225.51 |
1218153600000 | 224.31 |
1218412800000 | 227.37 |
1218499200000 | 227.03 |
1218585600000 | 221.66 |
1218672000000 | 222.24 |
1218758400000 | 221.07 |
1219017600000 | 220.99 |
1219104000000 | 215.2 |
1219190400000 | 215.83 |
1219276800000 | 215.57 |
1219363200000 | 218.08 |
1219622400000 | 217.32 |
1219708800000 | 216.1 |
1219795200000 | 217.35 |
1219881600000 | 221.07 |
1219968000000 | 222.34 |
1220227200000 | 221.01 |
1220313600000 | 223.81 |
1220400000000 | 221.39 |
1220486400000 | 213.81 |
1220572800000 | 207.23 |
1220832000000 | 211.47 |
1220918400000 | 209.13 |
1221004800000 | 208.01 |
1221091200000 | 204.67 |
1221177600000 | 210.41 |
1221436800000 | 205.17 |
1221523200000 | 203.28 |
1221609600000 | 199.73 |
1221696000000 | 201.02 |
1221782400000 | 213.31 |
1222041600000 | 214.4 |
1222128000000 | 211.09 |
1222214400000 | 207.96 |
1222300800000 | 211.27 |
1222387200000 | 206.34 |
1222646400000 | 194.5 |
1222732800000 | 192.26 |
1222819200000 | 191.48 |
1222905600000 | 187.57 |
1222992000000 | 189.44 |
1223251200000 | 172.51 |
1223337600000 | 172.03 |
1223424000000 | 162.93 |
1223510400000 | 160.95 |
1223596800000 | 150.11 |
1223856000000 | 165.84 |
1223942400000 | 169.76 |
1224028800000 | 160.74 |
1224115200000 | 152.59 |
1224201600000 | 157.25 |
1224460800000 | 161.39 |
1224547200000 | 158.9 |
1224633600000 | 150.1 |
1224720000000 | 149.53 |
1224806400000 | 142.17 |
1225065600000 | 133.05 |
1225152000000 | 134 |
1225238400000 | 147.8 |
1225324800000 | 149.65 |
1225411200000 | 150.3 |
1225670400000 | 155.06 |
1225756800000 | 164.32 |
1225843200000 | 162.65 |
1225929600000 | 150.38 |
1226016000000 | 152.7 |
1226275200000 | 156.36 |
1226361600000 | 148.47 |
1226448000000 | 145.63 |
1226534400000 | 147.18 |
1226620800000 | 149.24 |
1226880000000 | 145.68 |
1226966400000 | 146.47 |
1227052800000 | 142.53 |
1227139200000 | 139.07 |
1227225600000 | 136.12 |
1227484800000 | 148.91 |
1227571200000 | 151.31 |
1227657600000 | 150.03 |
1227744000000 | 151.94 |
1227830400000 | 149.88 |
1228089600000 | 142.38 |
1228176000000 | 147.5 |
1228262400000 | 148.57 |
1228348800000 | 148.55 |
1228435200000 | 142.44 |
1228694400000 | 151.15 |
1228780800000 | 152.67 |
1228867200000 | 155.59 |
1228953600000 | 156.81 |
1229040000000 | 154.39 |
1229299200000 | 157.45 |
1229385600000 | 159.58 |
1229472000000 | 167.11 |
1229558400000 | 171.06 |
1229644800000 | 163.47 |
1229904000000 | 161.96 |
1229990400000 | 161.9 |
1230076800000 | 162.27 |
1230508800000 | 167.08 |
1230595200000 | 168.69 |
1230681600000 | 165.55 |
1230854400000 | 173.42 |
1231113600000 | 174.13 |
1231200000000 | 172.48 |
1231286400000 | 174.02 |
1231372800000 | 173.16 |
1231459200000 | 169.47 |
1231718400000 | 165.01 |
1231804800000 | 159.63 |
1231891200000 | 152.83 |
1231977600000 | 151.23 |
1232064000000 | 154.73 |
1232323200000 | 151.64 |
1232409600000 | 146.65 |
1232496000000 | 146.1 |
1232582400000 | 146.04 |
1232668800000 | 142.97 |
1232928000000 | 150.5 |
1233014400000 | 151.7 |
1233100800000 | 157.31 |
1233187200000 | 154.57 |
1233273600000 | 150.1 |
1233532800000 | 146.76 |
1233619200000 | 151.24 |
1233705600000 | 156.38 |
1233792000000 | 156.28 |
1233878400000 | 161.94 |
1234137600000 | 166.18 |
1234224000000 | 160.98 |
1234310400000 | 159.58 |
1234396800000 | 155.14 |
1234483200000 | 157.87 |
1234742400000 | 155.2 |
1234828800000 | 146.81 |
1234915200000 | 145.42 |
1235001600000 | 147.62 |
1235088000000 | 141.85 |
1235347200000 | 141.34 |
1235433600000 | 140.53 |
1235520000000 | 138.83 |
1235606400000 | 142.11 |
1235692800000 | 140.31 |
1235952000000 | 134.82 |
1236038400000 | 132.26 |
1236124800000 | 137.59 |
1236211200000 | 131.97 |
1236297600000 | 132.4 |
1236556800000 | 130.57 |
1236643200000 | 137.39 |
1236729600000 | 137.61 |
1236816000000 | 138.63 |
1236902400000 | 139.7 |
1237161600000 | 143.81 |
1237248000000 | 142.84 |
1237334400000 | 143.45 |
1237420800000 | 151.61 |
1237507200000 | 151.54 |
1237766400000 | 155.52 |
1237852800000 | 154.57 |
1237939200000 | 157.66 |
1238025600000 | 157.64 |
1238112000000 | 152.51 |
1238371200000 | 145.37 |
1238457600000 | 149.65 |
1238544000000 | 150.47 |
1238630400000 | 161.4 |
1238716800000 | 163.02 |
1238976000000 | 162.64 |
1239062400000 | 159.43 |
1239148800000 | 160.5 |
1239235200000 | 165.34 |
1239667200000 | 169.73 |
1239753600000 | 167.66 |
1239840000000 | 171.56 |
1239926400000 | 173.26 |
1240185600000 | 163.66 |
1240272000000 | 163.76 |
1240358400000 | 169.65 |
1240444800000 | 170.68 |
1240531200000 | 177.76 |
1240790400000 | 176.4 |
1240876800000 | 171.96 |
1240963200000 | 178.65 |
1241049600000 | 181.55 |
1241136000000 | 181.58 |
1241395200000 | 191.04 |
1241481600000 | 190.95 |
1241568000000 | 194.04 |
1241654400000 | 194.54 |
1241740800000 | 198.62 |
1242000000000 | 194.54 |
1242086400000 | 192.53 |
1242172800000 | 185.51 |
1242259200000 | 187.73 |
1242345600000 | 190.79 |
1242604800000 | 192.82 |
1242691200000 | 197.94 |
1242777600000 | 204.96 |
1242864000000 | 201.95 |
1242950400000 | 203.38 |
1243209600000 | 204.03 |
1243296000000 | 203.84 |
1243382400000 | 205.19 |
1243468800000 | 203.28 |
1243555200000 | 206.18 |
1243814400000 | 213.65 |
1243900800000 | 217.08 |
1243987200000 | 211.15 |
1244073600000 | 209.27 |
1244160000000 | 207.28 |
1244419200000 | 200.69 |
1244505600000 | 203.4 |
1244592000000 | 205.36 |
1244678400000 | 208.2 |
1244764800000 | 206.48 |
1245024000000 | 198.99 |
1245110400000 | 199.86 |
1245196800000 | 192.58 |
1245283200000 | 194.01 |
1245369600000 | 195.45 |
1245628800000 | 191.14 |
1245715200000 | 192.94 |
1245801600000 | 197.43 |
1245888000000 | 195.73 |
1245974400000 | 197.47 |
1246233600000 | 200.57 |
1246320000000 | 198.69 |
1246406400000 | 203.46 |
1246492800000 | 199.1 |
1246579200000 | 198.21 |
1246838400000 | 194.72 |
1246924800000 | 194.65 |
1247011200000 | 191 |
1247097600000 | 192.35 |
1247184000000 | 188.79 |
1247443200000 | 192.07 |
1247529600000 | 193.16 |
1247616000000 | 199.68 |
1247702400000 | 200.86 |
1247788800000 | 201.54 |
1248048000000 | 205.83 |
1248134400000 | 207.48 |
1248220800000 | 208.32 |
1248307200000 | 211.45 |
1248393600000 | 211.64 |
1248652800000 | 213.32 |
1248739200000 | 211.31 |
1248825600000 | 210.47 |
1248912000000 | 214.07 |
1248998400000 | 214.4 |
1249257600000 | 220.94 |
1249344000000 | 220.41 |
1249430400000 | 219.85 |
1249516800000 | 219.4 |
1249603200000 | 219.41 |
1249862400000 | 218.87 |
1249948800000 | 215.9 |
1250035200000 | 219.23 |
1250121600000 | 222.77 |
1250208000000 | 220.37 |
1250467200000 | 213.74 |
1250553600000 | 216.09 |
1250640000000 | 218.2 |
1250726400000 | 222.48 |
1250812800000 | 228.89 |
1251072000000 | 232.73 |
1251158400000 | 235.39 |
1251244800000 | 231.83 |
1251331200000 | 230.94 |
1251417600000 | 235.93 |
1251676800000 | 232.59 |
1251763200000 | 228.8 |
1251849600000 | 225.85 |
1251936000000 | 226.95 |
1252022400000 | 228.66 |
1252281600000 | 234.52 |
1252368000000 | 238.96 |
1252454400000 | 242.39 |
1252540800000 | 242.99 |
1252627200000 | 246.47 |
1252886400000 | 247.07 |
1252972800000 | 248.2 |
1253059200000 | 253.95 |
1253145600000 | 256.97 |
1253232000000 | 255.92 |
1253491200000 | 252.19 |
1253577600000 | 255.98 |
1253664000000 | 255.63 |
1253750400000 | 251.55 |
1253836800000 | 250.79 |
1254096000000 | 254.11 |
1254182400000 | 252.1 |
1254268800000 | 252.75 |
1254355200000 | 248.29 |
1254441600000 | 245.66 |
1254700800000 | 248.08 |
1254787200000 | 255.37 |
1254873600000 | 253.9 |
1254960000000 | 257.38 |
1255046400000 | 257.36 |
1255305600000 | 260.01 |
1255392000000 | 258.26 |
1255478400000 | 262.87 |
1255564800000 | 261.96 |
1255651200000 | 259.23 |
1255910400000 | 262.64 |
1255996800000 | 262.59 |
1256083200000 | 263.68 |
1256169600000 | 261 |
1256256000000 | 259.03 |
1256515200000 | 255.1 |
1256601600000 | 252.18 |
1256688000000 | 247.56 |
1256774400000 | 251.18 |
1256860800000 | 245.47 |
1257120000000 | 247.58 |
1257206400000 | 242.75 |
1257292800000 | 248.36 |
1257379200000 | 251.23 |
1257465600000 | 251.45 |
1257724800000 | 257.51 |
1257811200000 | 257.72 |
1257897600000 | 259.03 |
1257984000000 | 256.77 |
1258070400000 | 257.21 |
1258329600000 | 260.64 |
1258416000000 | 256.96 |
1258502400000 | 259.73 |
1258588800000 | 254.02 |
1258675200000 | 252.92 |
1258934400000 | 258.87 |
1259020800000 | 256.53 |
1259107200000 | 259.6 |
1259193600000 | 252.66 |
1259280000000 | 254.52 |
1259539200000 | 252.72 |
1259625600000 | 260.24 |
1259712000000 | 260.77 |
1259798400000 | 261 |
1259884800000 | 259.57 |
1260144000000 | 258.07 |
1260230400000 | 253.11 |
1260316800000 | 250.93 |
1260403200000 | 251.88 |
1260489600000 | 251.8 |
1260748800000 | 254 |
1260835200000 | 252.83 |
1260921600000 | 255.38 |
1261008000000 | 249.8 |
1261094400000 | 247.51 |
1261353600000 | 250.65 |
1261440000000 | 251.78 |
1261526400000 | 254.49 |
1261612800000 | 254.71 |
1261958400000 | 256.33 |
1262044800000 | 258.09 |
1262131200000 | 255.79 |
1262217600000 | 256.26 |
1262563200000 | 261.54 |
1262649600000 | 261.42 |
1262736000000 | 260.31 |
1262822400000 | 258.04 |
1262908800000 | 259.31 |
1263168000000 | 262.92 |
1263254400000 | 260.27 |
1263340800000 | 260.44 |
1263427200000 | 260.98 |
1263513600000 | 255.49 |
1263772800000 | 257.18 |
1263859200000 | 258 |
1263945600000 | 251.61 |
1264032000000 | 249.58 |
1264118400000 | 249.09 |
1264377600000 | 249.01 |
1264464000000 | 247.31 |
1264550400000 | 245.68 |
1264636800000 | 242.3 |
1264723200000 | 242.88 |
1264982400000 | 243.43 |
1265068800000 | 245.77 |
1265155200000 | 242.84 |
1265241600000 | 234.84 |
1265328000000 | 228.94 |
1265587200000 | 229.88 |
1265673600000 | 230.45 |
1265760000000 | 231.53 |
1265846400000 | 229.12 |
1265932800000 | 228.58 |
1266192000000 | 228.39 |
1266278400000 | 231.89 |
1266364800000 | 233.08 |
1266451200000 | 234.42 |
1266537600000 | 234.81 |
1266796800000 | 235.2 |
1266883200000 | 233.25 |
1266969600000 | 233.88 |
1267056000000 | 229.09 |
1267142400000 | 233.86 |
1267401600000 | 234.4 |
1267488000000 | 237.32 |
1267574400000 | 240.62 |
1267660800000 | 239.89 |
1267747200000 | 242.49 |
1268006400000 | 244.33 |
1268092800000 | 243.36 |
1268179200000 | 246.64 |
1268265600000 | 245.92 |
1268352000000 | 247.77 |
1268611200000 | 245.11 |
1268697600000 | 248.57 |
1268784000000 | 249.7 |
1268870400000 | 246.02 |
1268956800000 | 243.97 |
1269216000000 | 242.96 |
1269302400000 | 245.53 |
1269388800000 | 241.81 |
1269475200000 | 244.52 |
1269561600000 | 246.61 |
1269820800000 | 248.77 |
1269907200000 | 247.43 |
1269993600000 | 248.51 |
1270080000000 | 250.8 |
1270512000000 | 249.41 |
1270598400000 | 247.58 |
1270684800000 | 245.48 |
1270771200000 | 250.78 |
1271030400000 | 254.59 |
1271116800000 | 253.13 |
1271203200000 | 256.27 |
1271289600000 | 255.85 |
1271376000000 | 251.87 |
1271635200000 | 249.34 |
1271721600000 | 252.48 |
1271808000000 | 249.48 |
1271894400000 | 244.36 |
1271980800000 | 246.98 |
1272240000000 | 245.58 |
1272326400000 | 238.13 |
1272412800000 | 232.46 |
1272499200000 | 237.46 |
1272585600000 | 239.57 |
1272844800000 | 238.81 |
1272931200000 | 229.4 |
1273017600000 | 222.51 |
1273104000000 | 216.97 |
1273190400000 | 208.72 |
1273449600000 | 226.14 |
1273536000000 | 222.37 |
1273622400000 | 226.68 |
1273708800000 | 224.08 |
1273795200000 | 214.41 |
1274054400000 | 212.71 |
1274140800000 | 216.23 |
1274227200000 | 211.34 |
1274313600000 | 208.05 |
1274400000000 | 211.47 |
1274659200000 | 207.98 |
1274745600000 | 200.84 |
1274832000000 | 203.89 |
1274918400000 | 210.51 |
1275004800000 | 212.38 |
1275264000000 | 211.4 |
1275350400000 | 211.25 |
1275436800000 | 210.51 |
1275523200000 | 212.74 |
1275609600000 | 205.22 |
1275868800000 | 200.97 |
1275955200000 | 199.37 |
1276041600000 | 204.18 |
1276128000000 | 208.8 |
1276214400000 | 210.98 |
1276473600000 | 216.97 |
1276560000000 | 220.07 |
1276646400000 | 219.17 |
1276732800000 | 219.61 |
1276819200000 | 221.28 |
1277078400000 | 222.81 |
1277164800000 | 219.9 |
1277251200000 | 216.81 |
1277337600000 | 214.24 |
1277424000000 | 212.48 |
1277683200000 | 214.44 |
1277769600000 | 206.02 |
1277856000000 | 206.9 |
1277942400000 | 209.02 |
1278028800000 | 212.31 |
1278288000000 | 212.36 |
1278374400000 | 218.4 |
1278460800000 | 221.03 |
1278547200000 | 223.47 |
1278633600000 | 223.02 |
1278892800000 | 222.14 |
1278979200000 | 226.99 |
1279065600000 | 227.82 |
1279152000000 | 230.11 |
1279238400000 | 227.45 |
1279497600000 | 227.37 |
1279584000000 | 225.51 |
1279670400000 | 225.43 |
1279756800000 | 231.48 |
1279843200000 | 229.93 |
1280102400000 | 233.46 |
1280188800000 | 235.07 |
1280275200000 | 235.53 |
1280361600000 | 238.28 |
1280448000000 | 235.62 |
1280707200000 | 243.73 |
1280793600000 | 245.07 |
1280880000000 | 244.83 |
1280966400000 | 243.7 |
1281052800000 | 243.34 |
1281312000000 | 244.93 |
1281398400000 | 240.08 |
1281484800000 | 232.1 |
1281571200000 | 231.09 |
1281657600000 | 230.14 |
1281916800000 | 231.58 |
1282003200000 | 234.82 |
1282089600000 | 233.75 |
1282176000000 | 231.27 |
1282262400000 | 225.45 |
1282521600000 | 226.14 |
1282608000000 | 223.9 |
1282694400000 | 222.26 |
1282780800000 | 225.13 |
1282867200000 | 227.39 |
1283126400000 | 227.07 |
1283212800000 | 228.28 |
1283299200000 | 234.03 |
1283385600000 | 234.5 |
1283472000000 | 236.36 |
1283731200000 | 238.19 |
1283817600000 | 234.06 |
1283904000000 | 235.55 |
1283990400000 | 237.17 |
1284076800000 | 236.38 |
1284336000000 | 240.19 |
1284422400000 | 241.82 |
1284508800000 | 241.69 |
1284595200000 | 242.43 |
1284681600000 | 239.66 |
1284940800000 | 242.53 |
1285027200000 | 243.72 |
1285113600000 | 246.75 |
1285200000000 | 244.8 |
1285286400000 | 249.37 |
1285545600000 | 248.97 |
1285632000000 | 250.86 |
1285718400000 | 251.01 |
1285804800000 | 251.45 |
1285891200000 | 253.15 |
1286150400000 | 250.35 |
1286236800000 | 256.33 |
1286323200000 | 258.69 |
1286409600000 | 261.01 |
1286496000000 | 260.86 |
1286755200000 | 261.03 |
1286841600000 | 257.92 |
1286928000000 | 264.05 |
1287014400000 | 265.81 |
1287100800000 | 265.75 |
1287360000000 | 265.87 |
1287446400000 | 262.1 |
1287532800000 | 265.8 |
1287619200000 | 269.25 |
1287705600000 | 267.64 |
1287964800000 | 269.93 |
1288051200000 | 267.74 |
1288137600000 | 264.44 |
1288224000000 | 269.32 |
1288310400000 | 270.49 |
1288569600000 | 269.32 |
1288656000000 | 273.64 |
1288742400000 | 271.83 |
1288828800000 | 276.62 |
1288915200000 | 270.98 |
1289174400000 | 267.1 |
1289260800000 | 270.31 |
1289347200000 | 264.56 |
1289433600000 | 261.86 |
1289520000000 | 262.03 |
1289779200000 | 262.28 |
1289865600000 | 257.36 |
1289952000000 | 258.32 |
1290038400000 | 262.06 |
1290124800000 | 263.18 |
1290384000000 | 259.16 |
1290470400000 | 252 |
1290556800000 | 251.69 |
1290643200000 | 250.92 |
1290729600000 | 247.04 |
1290988800000 | 240.14 |
1291075200000 | 236.94 |
1291161600000 | 241.7 |
1291248000000 | 246.46 |
1291334400000 | 251.55 |
1291593600000 | 249.84 |
1291680000000 | 252.62 |
1291766400000 | 251.56 |
1291852800000 | 251.5 |
1291939200000 | 252.02 |
1292198400000 | 256.23 |
1292284800000 | 256.88 |
1292371200000 | 254.27 |
1292457600000 | 252.42 |
1292544000000 | 249.77 |
1292803200000 | 250.6 |
1292889600000 | 253.5 |
1292976000000 | 253.03 |
1293062400000 | 252.65 |
1293148800000 | 253.37 |
1293408000000 | 251.19 |
1293494400000 | 251.14 |
1293580800000 | 252.34 |
1293667200000 | 252.84 |
1293753600000 | 254.77 |
1294012800000 | 256.17 |
1294099200000 | 255.35 |
1294185600000 | 250.96 |
1294272000000 | 248.98 |
1294358400000 | 246.3 |
1294617600000 | 242.81 |
1294704000000 | 244.63 |
1294790400000 | 252.38 |
1294876800000 | 259.07 |
1294963200000 | 259.88 |
1295222400000 | 258.35 |
1295308800000 | 263.78 |
1295395200000 | 266.12 |
1295481600000 | 266.26 |
1295568000000 | 271.59 |
1295827200000 | 275.03 |
1295913600000 | 273.21 |
1296000000000 | 274.65 |
1296086400000 | 277.03 |
1296172800000 | 272.59 |
1296432000000 | 274.86 |
1296518400000 | 281.51 |
1296604800000 | 283.26 |
1296691200000 | 277.83 |
1296777600000 | 277.22 |
1297036800000 | 278.45 |
1297123200000 | 280.62 |
1297209600000 | 281.14 |
1297296000000 | 277.27 |
1297382400000 | 275.78 |
1297641600000 | 273.94 |
1297728000000 | 274.4 |
1297814400000 | 276.39 |
1297900800000 | 278 |
1297987200000 | 278.86 |
1298246400000 | 275.73 |
1298332800000 | 274.13 |
1298419200000 | 273.67 |
1298505600000 | 274.32 |
1298592000000 | 275.93 |
1298851200000 | 279.22 |
1298937600000 | 279.07 |
1299024000000 | 279.02 |
1299110400000 | 279.66 |
1299196800000 | 279.68 |
1299456000000 | 280.12 |
1299542400000 | 278.8 |
1299628800000 | 280.18 |
1299715200000 | 276.07 |
1299801600000 | 275.47 |
1300060800000 | 276.27 |
1300147200000 | 270.95 |
1300233600000 | 267.34 |
1300320000000 | 272.3 |
1300406400000 | 275.73 |
1300665600000 | 282.25 |
1300752000000 | 281.77 |
1300838400000 | 281.25 |
1300924800000 | 285.63 |
1301011200000 | 284.19 |
1301270400000 | 283.99 |
1301356800000 | 284.32 |
1301443200000 | 286.63 |
1301529600000 | 286.35 |
1301616000000 | 287.99 |
1301875200000 | 290.2 |
1301961600000 | 288.96 |
1302048000000 | 292.66 |
1302134400000 | 290.68 |
1302220800000 | 294.77 |
1302480000000 | 294.8 |
1302566400000 | 292.47 |
1302652800000 | 295.19 |
1302739200000 | 291.31 |
1302825600000 | 290.1 |
1303084800000 | 281.74 |
1303171200000 | 284.02 |
1303257600000 | 292.03 |
1303344000000 | 293.43 |
1303776000000 | 296.41 |
1303862400000 | 298.09 |
1303948800000 | 304.43 |
1304035200000 | 304.89 |
1304294400000 | 307.76 |
1304380800000 | 305.35 |
1304467200000 | 303.9 |
1304553600000 | 297.6 |
1304640000000 | 297.38 |
1304899200000 | 290.19 |
1304985600000 | 294.02 |
1305072000000 | 295.34 |
1305158400000 | 291.29 |
1305244800000 | 290.27 |
1305504000000 | 290.18 |
1305590400000 | 286.73 |
1305676800000 | 288.93 |
1305763200000 | 290.6 |
1305849600000 | 286.31 |
1306108800000 | 280.66 |
1306195200000 | 282.2 |
1306281600000 | 281.75 |
1306368000000 | 281.72 |
1306454400000 | 284.92 |
1306713600000 | 284.51 |
1306800000000 | 288.46 |
1306886400000 | 287.62 |
1306972800000 | 285.98 |
1307059200000 | 287.51 |
1307318400000 | 286.73 |
1307404800000 | 288.72 |
1307491200000 | 283.98 |
1307577600000 | 283.96 |
1307664000000 | 277.33 |
1307923200000 | 278.01 |
1308009600000 | 282.27 |
1308096000000 | 274.65 |
1308182400000 | 270.38 |
1308268800000 | 275.41 |
1308528000000 | 272.52 |
1308614400000 | 277.65 |
1308700800000 | 277.97 |
1308787200000 | 267.62 |
1308873600000 | 266.23 |
1309132800000 | 268.74 |
1309219200000 | 270.48 |
1309305600000 | 276.48 |
1309392000000 | 283.91 |
1309478400000 | 285.27 |
1309737600000 | 285.88 |
1309824000000 | 282.12 |
1309910400000 | 275.97 |
1309996800000 | 278.53 |
1310083200000 | 272.4 |
1310342400000 | 260.17 |
1310428800000 | 258.13 |
1310515200000 | 263.32 |
1310601600000 | 261.09 |
1310688000000 | 259.59 |
1310947200000 | 253.07 |
1311033600000 | 259.42 |
1311120000000 | 263.68 |
1311206400000 | 271.88 |
1311292800000 | 274.06 |
1311552000000 | 271.25 |
1311638400000 | 273.84 |
1311724800000 | 267.9 |
1311811200000 | 264.68 |
1311897600000 | 264.57 |
1312156800000 | 254.59 |
1312243200000 | 250.8 |
1312329600000 | 249.02 |
1312416000000 | 238.92 |
1312502400000 | 237.48 |
1312761600000 | 229.95 |
1312848000000 | 229.44 |
1312934400000 | 221.38 |
1313020800000 | 228.44 |
1313107200000 | 236.11 |
1313366400000 | 241.97 |
1313452800000 | 237.63 |
1313539200000 | 239.08 |
1313625600000 | 226.41 |
1313712000000 | 225.71 |
1313971200000 | 228.91 |
1314057600000 | 230.12 |
1314144000000 | 233.36 |
1314230400000 | 229.79 |
1314316800000 | 227.4 |
1314576000000 | 236.92 |
1314662400000 | 234.99 |
1314748800000 | 239.99 |
1314835200000 | 238.62 |
1314921600000 | 232.32 |
1315180800000 | 223.59 |
1315267200000 | 220.39 |
1315353600000 | 226.96 |
1315440000000 | 227.04 |
1315526400000 | 215.31 |
1315785600000 | 206.84 |
1315872000000 | 209.89 |
1315958400000 | 214.19 |
1316044800000 | 221.08 |
1316131200000 | 222.31 |
1316390400000 | 214.29 |
1316476800000 | 219.05 |
1316563200000 | 215.99 |
1316649600000 | 202.82 |
1316736000000 | 202.48 |
1316995200000 | 205.88 |
1317081600000 | 217.19 |
1317168000000 | 215.77 |
1317254400000 | 219.65 |
1317340800000 | 213.73 |
1317600000000 | 207.98 |
1317686400000 | 202.53 |
1317772800000 | 208.17 |
1317859200000 | 215.37 |
1317945600000 | 217.68 |
1318204800000 | 225.11 |
1318291200000 | 223.28 |
1318377600000 | 231.47 |
1318464000000 | 227.29 |
1318550400000 | 231.27 |
1318809600000 | 225.46 |
1318896000000 | 222.41 |
1318982400000 | 225.7 |
1319068800000 | 219.87 |
1319155200000 | 228.92 |
1319414400000 | 231.68 |
1319500800000 | 229.2 |
1319587200000 | 228.39 |
1319673600000 | 243.36 |
1319760000000 | 241.02 |
1320019200000 | 231.62 |
1320105600000 | 216.24 |
1320192000000 | 220.24 |
1320278400000 | 225.41 |
1320364800000 | 221.64 |
1320624000000 | 222.18 |
1320710400000 | 222.01 |
1320796800000 | 213.08 |
1320883200000 | 213.28 |
1320969600000 | 220.48 |
1321228800000 | 216.35 |
1321315200000 | 211.93 |
1321401600000 | 211.72 |
1321488000000 | 208.64 |
1321574400000 | 208.68 |
1321833600000 | 200.66 |
1321920000000 | 198.44 |
1322006400000 | 193.15 |
1322092800000 | 192.26 |
1322179200000 | 192.89 |
1322438400000 | 202.44 |
1322524800000 | 203.4 |
1322611200000 | 212.54 |
1322697600000 | 211.23 |
1322784000000 | 212.16 |
1323043200000 | 215.82 |
1323129600000 | 211.84 |
1323216000000 | 209.87 |
1323302400000 | 203.42 |
1323388800000 | 208.46 |
1323648000000 | 201.21 |
1323734400000 | 198.85 |
1323820800000 | 193.06 |
1323907200000 | 194.87 |
1323993600000 | 195.66 |
1324252800000 | 194.46 |
1324339200000 | 200.65 |
1324425600000 | 197.7 |
1324512000000 | 200.5 |
1324598400000 | 202.67 |
1324944000000 | 202.79 |
1325030400000 | 199.12 |
1325116800000 | 200.5 |
1325203200000 | 203.95 |
1325462400000 | 209 |
1325548800000 | 212.21 |
1325635200000 | 206.67 |
1325721600000 | 200.76 |
1325808000000 | 199.66 |
1326067200000 | 198.69 |
1326153600000 | 203 |
1326240000000 | 202.4 |
1326326400000 | 205.43 |
1326412800000 | 202.01 |
1326672000000 | 204.18 |
1326758400000 | 207.74 |
1326844800000 | 208.08 |
1326931200000 | 211.65 |
1327017600000 | 212.21 |
1327276800000 | 214.79 |
1327363200000 | 211.46 |
1327449600000 | 211.33 |
1327536000000 | 218.42 |
1327622400000 | 216.35 |
1327881600000 | 212.36 |
1327968000000 | 214.94 |
1328054400000 | 220.74 |
1328140800000 | 221.01 |
1328227200000 | 223.44 |
1328486400000 | 222.69 |
1328572800000 | 224.72 |
1328659200000 | 225.47 |
1328745600000 | 225.74 |
1328832000000 | 221.22 |
1329091200000 | 222.79 |
1329177600000 | 221.41 |
1329264000000 | 219.46 |
1329350400000 | 218.49 |
1329436800000 | 224.25 |
1329696000000 | 230.37 |
1329782400000 | 228.28 |
1329868800000 | 225.96 |
1329955200000 | 224.68 |
1330041600000 | 229.89 |
1330300800000 | 227.62 |
1330387200000 | 227.91 |
1330473600000 | 226.88 |
1330560000000 | 228.21 |
1330646400000 | 227.2 |
1330905600000 | 226.05 |
1330992000000 | 218.07 |
1331078400000 | 219.61 |
1331164800000 | 226.02 |
1331251200000 | 223.71 |
1331510400000 | 223.59 |
1331596800000 | 226.72 |
1331683200000 | 225.65 |
1331769600000 | 226.64 |
1331856000000 | 229.31 |
1332115200000 | 232.19 |
1332201600000 | 232.64 |
1332288000000 | 230.36 |
1332374400000 | 228.27 |
1332460800000 | 229.32 |
1332720000000 | 232.51 |
1332806400000 | 232.2 |
1332892800000 | 228.74 |
1332979200000 | 225.75 |
1333065600000 | 228.53 |
1333324800000 | 228.11 |
1333411200000 | 225.54 |
1333497600000 | 215.89 |
1333584000000 | 214.18 |
1334016000000 | 209.57 |
1334102400000 | 211.82 |
1334188800000 | 212.84 |
1334275200000 | 207.39 |
1334534400000 | 206.99 |
1334620800000 | 212.04 |
1334707200000 | 207.63 |
1334793600000 | 205.23 |
1334880000000 | 208.96 |
1335139200000 | 202.76 |
1335225600000 | 207.26 |
1335312000000 | 210.53 |
1335398400000 | 209.42 |
1335484800000 | 212.8 |
1335744000000 | 210.96 |
1335830400000 | 210.79 |
1335916800000 | 207.01 |
1336003200000 | 207.19 |
1336089600000 | 205.62 |
1336348800000 | 207.3 |
1336435200000 | 206.88 |
1336521600000 | 204.25 |
1336608000000 | 207.79 |
1336694400000 | 206.55 |
1336953600000 | 199.52 |
1337040000000 | 195.52 |
1337126400000 | 193.54 |
1337212800000 | 190.96 |
1337299200000 | 191.68 |
1337558400000 | 192.93 |
1337644800000 | 196.3 |
1337731200000 | 187.8 |
1337817600000 | 189.36 |
1337904000000 | 188.28 |
1338163200000 | 187.75 |
1338249600000 | 186.49 |
1338336000000 | 181.72 |
1338422400000 | 180.57 |
1338508800000 | 178.33 |
1338768000000 | 180.82 |
1338854400000 | 180.34 |
1338940800000 | 184.89 |
1339027200000 | 185.51 |
1339113600000 | 186.79 |
1339372800000 | 185.3 |
1339459200000 | 184.82 |
1339545600000 | 184.75 |
1339632000000 | 187.08 |
1339718400000 | 191.05 |
1339977600000 | 189.67 |
1340064000000 | 195.5 |
1340150400000 | 198.66 |
1340236800000 | 196.56 |
1340323200000 | 196.58 |
1340582400000 | 189.99 |
1340668800000 | 188.26 |
1340755200000 | 191.4 |
1340841600000 | 191.78 |
1340928000000 | 203.06 |
1341187200000 | 203.96 |
1341273600000 | 205.56 |
1341360000000 | 204.67 |
1341446400000 | 199.72 |
1341532800000 | 194.88 |
1341792000000 | 194.8 |
1341878400000 | 194.53 |
1341964800000 | 194.57 |
1342051200000 | 190.59 |
1342137600000 | 195.17 |
1342396800000 | 195.04 |
1342483200000 | 194.5 |
1342569600000 | 196.97 |
1342656000000 | 197.88 |
1342742400000 | 189.42 |
1343001600000 | 182.97 |
1343088000000 | 178.48 |
1343174400000 | 179.02 |
1343260800000 | 189.15 |
1343347200000 | 194.54 |
1343606400000 | 195.74 |
1343692800000 | 196.08 |
1343779200000 | 195.64 |
1343865600000 | 186.76 |
1343952000000 | 195.96 |
1344211200000 | 201.84 |
1344297600000 | 205.85 |
1344384000000 | 203.55 |
1344470400000 | 202.84 |
1344556800000 | 201.94 |
1344816000000 | 201.95 |
1344902400000 | 202.28 |
1344988800000 | 201.49 |
1345075200000 | 207.87 |
1345161600000 | 209.36 |
1345420800000 | 209.15 |
1345507200000 | 212.81 |
1345593600000 | 209.85 |
1345680000000 | 209.86 |
1345766400000 | 209.13 |
1346025600000 | 212.15 |
1346112000000 | 210.29 |
1346198400000 | 208.64 |
1346284800000 | 205.83 |
1346371200000 | 210.57 |
1346630400000 | 211.58 |
1346716800000 | 210.7 |
1346803200000 | 210.01 |
1346889600000 | 215.91 |
1346976000000 | 222.32 |
1347235200000 | 222.71 |
1347321600000 | 224.73 |
1347408000000 | 228.73 |
1347494400000 | 227.59 |
1347580800000 | 234.78 |
1347840000000 | 232.78 |
1347926400000 | 228.51 |
1348012800000 | 227.08 |
1348099200000 | 223.87 |
1348185600000 | 226.29 |
1348444800000 | 223.01 |
1348531200000 | 224.38 |
1348617600000 | 216.65 |
1348704000000 | 218.12 |
1348790400000 | 214.46 |
1349049600000 | 217.91 |
1349136000000 | 219.42 |
1349222400000 | 218.99 |
1349308800000 | 219.3 |
1349395200000 | 223.73 |
1349654400000 | 219.31 |
1349740800000 | 217.22 |
1349827200000 | 215.94 |
1349913600000 | 218.5 |
1350000000000 | 217.81 |
1350259200000 | 218.04 |
1350345600000 | 222.74 |
1350432000000 | 226.67 |
1350518400000 | 226.52 |
1350604800000 | 223.64 |
1350864000000 | 223.59 |
1350950400000 | 218.77 |
1351036800000 | 220.45 |
1351123200000 | 218.3 |
1351209600000 | 219.45 |
1351468800000 | 216.4 |
1351555200000 | 219.57 |
1351641600000 | 218.9 |
1351728000000 | 219.8 |
1351814400000 | 219.05 |
1352073600000 | 215.75 |
1352160000000 | 216.72 |
1352246400000 | 212.6 |
1352332800000 | 210.29 |
1352419200000 | 209.62 |
1352678400000 | 209.14 |
1352764800000 | 209.55 |
1352851200000 | 209.31 |
1352937600000 | 208.99 |
1353024000000 | 204.92 |
1353283200000 | 211.14 |
1353369600000 | 211.2 |
1353456000000 | 213.28 |
1353542400000 | 215.84 |
1353628800000 | 218.57 |
1353888000000 | 217.33 |
1353974400000 | 216.03 |
1354060800000 | 215.69 |
1354147200000 | 220.44 |
1354233600000 | 220.59 |
1354492800000 | 222.17 |
1354579200000 | 222.61 |
1354665600000 | 224.71 |
1354752000000 | 223.25 |
1354838400000 | 222.22 |
1355097600000 | 222.74 |
1355184000000 | 227.68 |
1355270400000 | 229.9 |
1355356800000 | 231.2 |
1355443200000 | 231.94 |
1355702400000 | 232.81 |
1355788800000 | 235.07 |
1355875200000 | 237.72 |
1355961600000 | 237.14 |
1356048000000 | 236.21 |
1356307200000 | 236.47 |
1356566400000 | 237.05 |
1356652800000 | 234.81 |
1356912000000 | 234.42 |
1357084800000 | 241.19 |
1357171200000 | 238.93 |
1357257600000 | 239.17 |
1357516800000 | 238.97 |
1357603200000 | 239.19 |
1357689600000 | 241.99 |
1357776000000 | 245.14 |
1357862400000 | 247.71 |
1358121600000 | 246.25 |
1358208000000 | 245.5 |
1358294400000 | 244.97 |
1358380800000 | 249.64 |
1358467200000 | 247.62 |
1358726400000 | 250.3 |
1358812800000 | 248.47 |
1358899200000 | 247.75 |
1358985600000 | 249.63 |
1359072000000 | 252.57 |
1359331200000 | 252.21 |
1359417600000 | 253.24 |
1359504000000 | 253.57 |
1359590400000 | 251.6 |
1359676800000 | 255.28 |
1359936000000 | 246.81 |
1360022400000 | 247.92 |
1360108800000 | 246.07 |
1360195200000 | 242.68 |
1360281600000 | 244.03 |
1360540800000 | 243.8 |
1360627200000 | 246.45 |
1360713600000 | 248.31 |
1360800000000 | 245.02 |
1360886400000 | 244.98 |
1361145600000 | 244.32 |
1361232000000 | 246.88 |
1361318400000 | 245.53 |
1361404800000 | 237.74 |
1361491200000 | 239.58 |
1361750400000 | 241.74 |
1361836800000 | 234.88 |
1361923200000 | 239.9 |
1362009600000 | 240.79 |
1362096000000 | 237.38 |
1362355200000 | 238.8 |
1362441600000 | 243.32 |
1362528000000 | 242.21 |
1362614400000 | 243.58 |
1362700800000 | 244.72 |
1362960000000 | 244.4 |
1363046400000 | 243.84 |
1363132800000 | 242.62 |
1363219200000 | 246.23 |
1363305600000 | 246.73 |
1363564800000 | 243.81 |
1363651200000 | 241.36 |
1363737600000 | 244.51 |
1363824000000 | 244.2 |
1363910400000 | 245.67 |
1364169600000 | 241.2 |
1364256000000 | 238.93 |
1364342400000 | 234.13 |
1364428800000 | 235.88 |
1364860800000 | 239.29 |
1364947200000 | 236.03 |
1365033600000 | 235.99 |
1365120000000 | 237.48 |
1365379200000 | 237.4 |
1365465600000 | 241.38 |
1365552000000 | 247.87 |
1365638400000 | 250.56 |
1365724800000 | 248.96 |
1365984000000 | 246.71 |
1366070400000 | 244.46 |
1366156800000 | 239.36 |
1366243200000 | 239.61 |
1366329600000 | 240.44 |
1366588800000 | 241.87 |
1366675200000 | 246.46 |
1366761600000 | 249.27 |
1366848000000 | 251.24 |
1366934400000 | 250.68 |
1367193600000 | 254.79 |
1367280000000 | 257.19 |
1367366400000 | 257.37 |
1367452800000 | 255.27 |
1367539200000 | 259.56 |
1367798400000 | 258.54 |
1367884800000 | 258.72 |
1367971200000 | 262.75 |
1368057600000 | 260.47 |
1368144000000 | 259.59 |
1368403200000 | 259.94 |
1368489600000 | 260.35 |
1368576000000 | 259.16 |
1368662400000 | 259.9 |
1368748800000 | 258.25 |
1369008000000 | 260.81 |
1369094400000 | 260.33 |
1369180800000 | 260.62 |
1369267200000 | 257.06 |
1369353600000 | 256.95 |
1369612800000 | 258.95 |
1369699200000 | 259.24 |
1369785600000 | 257.51 |
1369872000000 | 259.03 |
1369958400000 | 253.14 |
1370217600000 | 252.97 |
1370304000000 | 254.36 |
1370390400000 | 252.41 |
1370476800000 | 253.65 |
1370563200000 | 256.98 |
1370822400000 | 256.09 |
1370908800000 | 255.23 |
1370995200000 | 255.93 |
1371081600000 | 255.36 |
1371168000000 | 257.26 |
1371427200000 | 260.64 |
1371513600000 | 261.83 |
1371600000000 | 260.33 |
1371686400000 | 249.03 |
1371772800000 | 244.8 |
1372032000000 | 239.18 |
1372118400000 | 240.6 |
1372204800000 | 243.81 |
1372291200000 | 246.82 |
1372377600000 | 246.49 |
1372636800000 | 248.31 |
1372723200000 | 247.97 |
1372809600000 | 244.25 |
1372896000000 | 247.45 |
1372982400000 | 242.74 |
1373241600000 | 246.64 |
1373328000000 | 246.62 |
1373414400000 | 248.17 |
1373500800000 | 253.34 |
1373587200000 | 251.16 |
1373846400000 | 251.69 |
1373932800000 | 253.33 |
1374019200000 | 253.25 |
1374105600000 | 256.39 |
1374192000000 | 257.52 |
1374451200000 | 257.95 |
1374537600000 | 260.92 |
1374624000000 | 262.61 |
1374710400000 | 262.25 |
1374796800000 | 264.52 |
1375056000000 | 264.12 |
1375142400000 | 266.05 |
1375228800000 | 265.93 |
1375315200000 | 268.53 |
1375401600000 | 270.77 |
1375660800000 | 269.79 |
1375747200000 | 268.59 |
1375833600000 | 270.3 |
1375920000000 | 274.96 |
1376006400000 | 276.35 |
1376265600000 | 276.19 |
1376352000000 | 275.93 |
1376438400000 | 275.81 |
1376524800000 | 273.73 |
1376611200000 | 276.91 |
1376870400000 | 274.92 |
1376956800000 | 273.41 |
1377043200000 | 272.25 |
1377129600000 | 274.85 |
1377216000000 | 277.02 |
1377475200000 | 275.61 |
1377561600000 | 270.58 |
1377648000000 | 271.12 |
1377734400000 | 269.76 |
1377820800000 | 266.5 |
1378080000000 | 269.94 |
1378166400000 | 269.87 |
1378252800000 | 270.85 |
1378339200000 | 271.95 |
1378425600000 | 274.98 |
1378684800000 | 276.77 |
1378771200000 | 280.95 |
1378857600000 | 284.15 |
1378944000000 | 285.99 |
1379030400000 | 285.24 |
1379289600000 | 288.93 |
1379376000000 | 288.44 |
1379462400000 | 288.55 |
1379548800000 | 293.65 |
1379635200000 | 293.36 |
1379894400000 | 292.08 |
1379980800000 | 293.32 |
1380067200000 | 295.13 |
1380153600000 | 296.06 |
1380240000000 | 296.83 |
1380499200000 | 293.84 |
1380585600000 | 296.85 |
1380672000000 | 298.36 |
1380758400000 | 297.78 |
1380844800000 | 298.85 |
1381104000000 | 298.85 |
1381190400000 | 299.09 |
1381276800000 | 298.44 |
1381363200000 | 303.33 |
1381449600000 | 304.26 |
1381708800000 | 306.42 |
1381795200000 | 306.43 |
1381881600000 | 309.86 |
1381968000000 | 312.75 |
1382054400000 | 315.28 |
1382313600000 | 315.94 |
1382400000000 | 317.29 |
1382486400000 | 314.26 |
1382572800000 | 316.78 |
1382659200000 | 315.1 |
1382918400000 | 315.64 |
1383004800000 | 317.61 |
1383091200000 | 316.52 |
1383177600000 | 312.33 |
1383264000000 | 309.79 |
1383523200000 | 312.07 |
1383609600000 | 310.03 |
1383696000000 | 313.9 |
1383782400000 | 307.06 |
1383868800000 | 306.28 |
1384128000000 | 309.27 |
1384214400000 | 307.6 |
1384300800000 | 305.94 |
1384387200000 | 308.51 |
1384473600000 | 309.66 |
1384732800000 | 313.05 |
1384819200000 | 310.94 |
1384905600000 | 308.09 |
1384992000000 | 308.17 |
1385078400000 | 310.5 |
1385337600000 | 311.92 |
1385424000000 | 311.88 |
1385510400000 | 314.15 |
1385596800000 | 315.43 |
1385683200000 | 316.28 |
1385942400000 | 313.85 |
1386028800000 | 308.76 |
1386115200000 | 306.56 |
1386201600000 | 306.47 |
1386288000000 | 307.65 |
1386547200000 | 310.62 |
1386633600000 | 311.15 |
1386720000000 | 310.1 |
1386806400000 | 308.03 |
1386892800000 | 306.58 |
1387152000000 | 310.06 |
1387238400000 | 308.75 |
1387324800000 | 310.77 |
1387411200000 | 313.45 |
1387497600000 | 313.73 |
1387756800000 | 317.11 |
1387843200000 | 317.41 |
1388102400000 | 323.02 |
1388361600000 | 323.95 |
1388448000000 | 323.7 |
1388620800000 | 317.53 |
1388707200000 | 319.84 |
1388966400000 | 320.52 |
1389052800000 | 321.78 |
1389139200000 | 321.84 |
1389225600000 | 321.65 |
1389312000000 | 325.85 |
1389571200000 | 326.56 |
1389657600000 | 328.56 |
1389744000000 | 330.04 |
1389830400000 | 329.97 |
1389916800000 | 330.02 |
1390176000000 | 330.89 |
1390262400000 | 327.98 |
1390348800000 | 328.81 |
1390435200000 | 330.2 |
1390521600000 | 323.67 |
1390780800000 | 320.8 |
1390867200000 | 322.75 |
1390953600000 | 321.52 |
1391040000000 | 321.34 |
1391126400000 | 317.18 |
1391385600000 | 315.01 |
1391472000000 | 315.57 |
1391558400000 | 316.4 |
1391644800000 | 323.83 |
1391731200000 | 326.55 |
1391990400000 | 327.85 |
1392076800000 | 331.5 |
1392163200000 | 330.49 |
1392249600000 | 333.03 |
1392336000000 | 336.06 |
1392595200000 | 337.21 |
1392681600000 | 338.59 |
1392768000000 | 340.02 |
1392854400000 | 340.12 |
1392940800000 | 342.63 |
1393200000000 | 345.1 |
1393286400000 | 345.28 |
1393372800000 | 341.39 |
1393459200000 | 342.89 |
1393545600000 | 346.6 |
1393804800000 | 338.74 |
1393891200000 | 343.8 |
1393977600000 | 345.32 |
1394064000000 | 350.71 |
1394150400000 | 349.02 |
1394409600000 | 350.7 |
1394496000000 | 350.57 |
1394582400000 | 349.97 |
1394668800000 | 346.29 |
1394755200000 | 343.93 |
1395014400000 | 348.87 |
1395100800000 | 350.9 |
1395187200000 | 350.79 |
1395273600000 | 347.79 |
1395360000000 | 347.08 |
1395619200000 | 343.1 |
1395705600000 | 345.47 |
1395792000000 | 348.47 |
1395878400000 | 347.1 |
1395964800000 | 351.77 |
1396224000000 | 352.25 |
1396310400000 | 356.19 |
1396396800000 | 355.51 |
1396483200000 | 354.11 |
1396569600000 | 354.65 |
1396828800000 | 353.8 |
1396915200000 | 352.1 |
1397001600000 | 356.06 |
1397088000000 | 355.23 |
1397174400000 | 351.33 |
1397433600000 | 349.14 |
1397520000000 | 346.48 |
1397606400000 | 351.55 |
1397692800000 | 354.08 |
1398124800000 | 358.14 |
1398211200000 | 357.92 |
1398297600000 | 359.78 |
1398384000000 | 357.15 |
1398643200000 | 358.44 |
1398729600000 | 361.9 |
1398816000000 | 363.82 |
1398902400000 | 363.82 |
1398988800000 | 365.72 |
1399248000000 | 366.74 |
1399334400000 | 367.3 |
1399420800000 | 367.21 |
1399507200000 | 368.65 |
1399593600000 | 366.72 |
1399852800000 | 370.21 |
1399939200000 | 367.96 |
1400025600000 | 366.86 |
1400112000000 | 361.91 |
1400198400000 | 361.24 |
1400457600000 | 364.69 |
1400544000000 | 363.82 |
1400630400000 | 364.27 |
1400716800000 | 365.22 |
1400803200000 | 366.71 |
1401062400000 | 371.1 |
1401148800000 | 369.64 |
1401235200000 | 369.35 |
1401321600000 | 369.85 |
1401408000000 | 370.99 |
1401667200000 | 372.66 |
1401753600000 | 370.28 |
1401840000000 | 369.85 |
1401926400000 | 372.78 |
1402012800000 | 377.56 |
1402272000000 | 378.62 |
1402358400000 | 378.53 |
1402444800000 | 374.32 |
1402531200000 | 376.78 |
1402617600000 | 375.8 |
1402876800000 | 375.69 |
1402963200000 | 376.71 |
1403049600000 | 378.78 |
1403136000000 | 381.67 |
1403222400000 | 378.44 |
1403481600000 | 378 |
1403568000000 | 377.81 |
1403654400000 | 374.62 |
1403740800000 | 374.28 |
1403827200000 | 374.82 |
1404086400000 | 374.37 |
1404172800000 | 376.02 |
1404259200000 | 374.83 |
1404345600000 | 375.13 |
1404432000000 | 373.29 |
1404691200000 | 370.32 |
1404777600000 | 366.05 |
1404864000000 | 365.84 |
1404950400000 | 357.68 |
1405036800000 | 358.87 |
1405296000000 | 362.55 |
1405382400000 | 358.63 |
1405468800000 | 362.47 |
1405555200000 | 358.09 |
1405641600000 | 358.25 |
1405900800000 | 358.36 |
1405987200000 | 361.62 |
1406073600000 | 361.29 |
1406160000000 | 363.74 |
1406246400000 | 359.93 |
1406505600000 | 359.28 |
1406592000000 | 359.99 |
1406678400000 | 357.53 |
1406764800000 | 352.45 |
1406851200000 | 349.5 |
1407110400000 | 349.39 |
1407196800000 | 346.33 |
1407283200000 | 341.68 |
1407369600000 | 337.39 |
1407456000000 | 336.69 |
1407715200000 | 341.15 |
1407801600000 | 339.2 |
1407888000000 | 341.72 |
1407974400000 | 343.4 |
1408060800000 | 343.01 |
1408320000000 | 345.14 |
1408406400000 | 345.33 |
1408492800000 | 344.93 |
1408579200000 | 348.51 |
1408665600000 | 345.34 |
1408924800000 | 348.25 |
1409011200000 | 351.27 |
1409097600000 | 353 |
1409184000000 | 349.46 |
1409270400000 | 349.57 |
1409529600000 | 348.59 |
1409616000000 | 347.7 |
1409702400000 | 350.8 |
1409788800000 | 350.16 |
1409875200000 | 351.71 |
1410134400000 | 350.35 |
1410220800000 | 346.85 |
1410307200000 | 345.22 |
1410393600000 | 345.61 |
1410480000000 | 345.75 |
1410739200000 | 343.73 |
1410825600000 | 342.72 |
1410912000000 | 345.31 |
1410998400000 | 345.43 |
1411084800000 | 344.71 |
1411344000000 | 343.01 |
1411430400000 | 339.19 |
1411516800000 | 339.59 |
1411603200000 | 335.4 |
1411689600000 | 336.24 |
1411948800000 | 335.4 |
1412035200000 | 337.22 |
1412121600000 | 332.63 |
1412208000000 | 326.73 |
1412294400000 | 325.97 |
1412553600000 | 328.69 |
1412640000000 | 325.18 |
1412726400000 | 323.42 |
1412812800000 | 321.07 |
1412899200000 | 314.25 |
1413158400000 | 315.45 |
1413244800000 | 316.09 |
1413331200000 | 308.64 |
1413417600000 | 307.24 |
1413504000000 | 316 |
1413763200000 | 314.55 |
1413849600000 | 319.8 |
1413936000000 | 321.57 |
1414022400000 | 323.49 |
1414108800000 | 322.91 |
1414368000000 | 322.05 |
1414454400000 | 329.77 |
1414540800000 | 326.51 |
1414627200000 | 324.42 |
1414713600000 | 326.96 |
1414972800000 | 321.88 |
1415059200000 | 321.25 |
1415145600000 | 323.26 |
1415232000000 | 323.74 |
1415318400000 | 321.82 |
1415577600000 | 327.59 |
1415664000000 | 328.81 |
1415750400000 | 325.37 |
1415836800000 | 324.88 |
1415923200000 | 328.6 |
1416182400000 | 329.4 |
1416268800000 | 335.08 |
1416355200000 | 336.34 |
1416441600000 | 335.51 |
1416528000000 | 338.7 |
1416787200000 | 340.66 |
1416873600000 | 343.08 |
1416960000000 | 344.73 |
1417046400000 | 344.42 |
1417132800000 | 343.08 |
1417392000000 | 342.63 |
1417478400000 | 339.22 |
1417564800000 | 338.68 |
1417651200000 | 339.62 |
1417737600000 | 340.66 |
1417996800000 | 338.18 |
1418083200000 | 333.57 |
1418169600000 | 331.57 |
1418256000000 | 330.78 |
1418342400000 | 324.99 |
1418601600000 | 316.89 |
1418688000000 | 325.41 |
1418774400000 | 323.03 |
1418860800000 | 329.21 |
1418947200000 | 329.62 |
1419206400000 | 331.23 |
1419292800000 | 332.99 |
1419379200000 | 332.85 |
1419811200000 | 332.34 |
1419897600000 | 327.44 |
1419984000000 | 325.71 |
1420156800000 | 324.72 |
1420416000000 | 312.55 |
1420502400000 | 311.83 |
1420588800000 | 310.92 |
1420675200000 | 317.82 |
1420761600000 | 317.65 |
1421020800000 | 320.09 |
1421107200000 | 324.23 |
1421193600000 | 320.17 |
1421280000000 | 320.4 |
1421366400000 | 321.9 |
1421625600000 | 328 |
1421712000000 | 327.62 |
1421798400000 | 330.22 |
1421884800000 | 331.19 |
1421971200000 | 329.72 |
1422230400000 | 333.48 |
1422316800000 | 333.9 |
1422403200000 | 332.24 |
1422489600000 | 332.99 |
1422576000000 | 328.8 |
1422835200000 | 330.82 |
1422921600000 | 338.68 |
1423008000000 | 336.88 |
1423094400000 | 339.48 |
1423180800000 | 336.44 |
1423440000000 | 331.73 |
1423526400000 | 335.09 |
1423612800000 | 332.22 |
1423699200000 | 339.06 |
1423785600000 | 340.99 |
1424044800000 | 340.58 |
1424131200000 | 340.09 |
1424217600000 | 341.06 |
1424304000000 | 343.19 |
1424390400000 | 344.03 |
1424649600000 | 345.14 |
1424736000000 | 348.6 |
1424822400000 | 348.37 |
1424908800000 | 345.48 |
1424995200000 | 347.3 |
1425254400000 | 345.89 |
1425340800000 | 342.35 |
1425427200000 | 338.87 |
1425513600000 | 340.79 |
1425600000000 | 336.26 |
1425859200000 | 335.11 |
1425945600000 | 327.58 |
1426032000000 | 328.82 |
1426118400000 | 329.19 |
1426204800000 | 326.2 |
1426464000000 | 330.13 |
1426550400000 | 329.6 |
1426636800000 | 332.77 |
1426723200000 | 333.57 |
1426809600000 | 342.83 |
1427068800000 | 346.61 |
1427155200000 | 348.29 |
1427241600000 | 349.32 |
1427328000000 | 344.55 |
1427414400000 | 343.86 |
1427673600000 | 345.17 |
1427760000000 | 339.59 |
1427846400000 | 341.32 |
1427932800000 | 345.34 |
1428364800000 | 350.86 |
1428451200000 | 347.85 |
1428537600000 | 348.34 |
1428624000000 | 348.9 |
1428883200000 | 348.6 |
1428969600000 | 351.87 |
1429056000000 | 350.76 |
1429142400000 | 351.84 |
1429228800000 | 348.38 |
1429488000000 | 350.4 |
1429574400000 | 351.93 |
1429660800000 | 348.98 |
1429747200000 | 349.71 |
1429833600000 | 354.84 |
1430092800000 | 359.15 |
1430179200000 | 358.64 |
1430265600000 | 356.74 |
1430352000000 | 358.74 |
1430438400000 | 359.28 |
1430697600000 | 360.54 |
1430784000000 | 353.73 |
1430870400000 | 358.49 |
1430956800000 | 354.77 |
1431043200000 | 362.36 |
1431302400000 | 360.11 |
1431388800000 | 360.13 |
1431475200000 | 364.77 |
1431561600000 | 367.96 |
1431648000000 | 368.74 |
1431907200000 | 366.08 |
1431993600000 | 362.7 |
1432080000000 | 362.91 |
1432166400000 | 364 |
1432252800000 | 360.04 |
1432512000000 | 356.85 |
1432598400000 | 349.83 |
1432684800000 | 352.91 |
1432771200000 | 352.61 |
1432857600000 | 349.82 |
1433116800000 | 347.77 |
1433203200000 | 355.88 |
1433289600000 | 361.2 |
1433376000000 | 357.14 |
1433462400000 | 347.55 |
1433721600000 | 346.86 |
1433808000000 | 347.45 |
1433894400000 | 354.07 |
1433980800000 | 352.14 |
1434067200000 | 348.93 |
1434326400000 | 343.14 |
1434412800000 | 343.86 |
1434499200000 | 341.6 |
1434585600000 | 348.5 |
1434672000000 | 347.32 |
1434931200000 | 359.61 |
1435017600000 | 356.16 |
1435104000000 | 354.85 |
1435190400000 | 355.13 |
1435276800000 | 353.6 |
1435536000000 | 343.98 |
1435622400000 | 339.63 |
1435708800000 | 341.92 |
1435795200000 | 342.68 |
1435881600000 | 340.49 |
1436140800000 | 333.55 |
1436227200000 | 323.49 |
1436313600000 | 329.74 |
1436400000000 | 337.25 |
1436486400000 | 349.62 |
1436745600000 | 348.51 |
1436832000000 | 349.52 |
1436918400000 | 350.06 |
1437004800000 | 352.85 |
1437091200000 | 350.02 |
1437350400000 | 352.04 |
1437436800000 | 351.1 |
1437523200000 | 348.6 |
1437609600000 | 350.5 |
1437696000000 | 347.85 |
1437955200000 | 345.79 |
1438041600000 | 346.32 |
1438128000000 | 348 |
1438214400000 | 346.5 |
1438300800000 | 349.64 |
1438560000000 | 346.29 |
1438646400000 | 345.61 |
1438732800000 | 345.68 |
1438819200000 | 345.98 |
1438905600000 | 344.02 |
1439164800000 | 348.34 |
1439251200000 | 345.5 |
1439337600000 | 344.11 |
1439424000000 | 343.01 |
1439510400000 | 341.38 |
1439769600000 | 341.07 |
1439856000000 | 338.97 |
1439942400000 | 334.58 |
1440028800000 | 331.64 |
1440115200000 | 325.63 |
1440374400000 | 316.09 |
1440460800000 | 324.18 |
1440547200000 | 321.61 |
1440633600000 | 324.89 |
1440720000000 | 326.8 |
1440979200000 | 324.17 |
1441065600000 | 319.69 |
1441152000000 | 319.18 |
1441238400000 | 321.36 |
1441324800000 | 316.7 |
1441584000000 | 319.24 |
1441670400000 | 324.36 |
1441756800000 | 326.54 |
1441843200000 | 323.8 |
1441929600000 | 321.62 |
1442188800000 | 320.13 |
1442275200000 | 320.93 |
1442361600000 | 326.21 |
1442448000000 | 328.56 |
1442534400000 | 324.57 |
1442793600000 | 320.2 |
1442880000000 | 309.73 |
1442966400000 | 309.45 |
1443052800000 | 306.71 |
1443139200000 | 310.37 |
1443398400000 | 306.0299 |
1443484800000 | 306.39 |
1443571200000 | 310.23 |
1443657600000 | 309.5899 |
1443744000000 | 314.85 |
1444003200000 | 323.5299 |
1444089600000 | 329.42 |
1444176000000 | 331.35 |
1444262400000 | 334.0899 |
1444348800000 | 339.8399 |
1444608000000 | 339.27 |
1444694400000 | 334.91 |
1444780800000 | 335.55 |
1444867200000 | 337.42 |
1444953600000 | 338.7 |
1445212800000 | 335.5299 |
1445299200000 | 336.6 |
1445385600000 | 337.87 |
1445472000000 | 336.19 |
1445558400000 | 338.08 |
1445817600000 | 338.25 |
1445904000000 | 331.55 |
1445990400000 | 335.04 |
1446076800000 | 329.64 |
1446163200000 | 333.46 |
1446422400000 | 335.61 |
1446508800000 | 335.47 |
1446595200000 | 334.04 |
1446681600000 | 331.38 |
1446768000000 | 329.04 |
1447027200000 | 324.71 |
1447113600000 | 322.17 |
1447200000000 | 323.72 |
1447286400000 | 319.36 |
1447372800000 | 317 |
1447632000000 | 317.89 |
1447718400000 | 322.81 |
1447804800000 | 323.49 |
1447891200000 | 327.5899 |
1447977600000 | 325 |
1448236800000 | 321.05 |
1448323200000 | 318.33 |
1448409600000 | 319.7799 |
1448496000000 | 324.31 |
1448582400000 | 322.67 |
1448841600000 | 321.74 |
1448928000000 | 323.29 |
1449014400000 | 321.88 |
1449100800000 | 322.98 |
1449187200000 | 321.02 |
1449446400000 | 319.5 |
1449532800000 | 313.87 |
1449619200000 | 316.83 |
1449705600000 | 316.57 |
1449792000000 | 311.85 |
1450051200000 | 307.02 |
1450137600000 | 310.16 |
1450224000000 | 312.86 |
1450310400000 | 312.0899 |
1450396800000 | 309.47 |
1450656000000 | 309.12 |
1450742400000 | 310.92 |
1450828800000 | 317.92 |
1450915200000 | 320.32 |
1451260800000 | 317.48 |
1451347200000 | 319.24 |
1451433600000 | 319.35 |
1451520000000 | 319.93 |
1451865600000 | 307.18 |
1451952000000 | 305.4 |
1452038400000 | 303.38 |
1452124800000 | 300.87 |
1452211200000 | 299.71 |
1452470400000 | 297.87 |
1452556800000 | 298.62 |
1452643200000 | 300.96 |
1452729600000 | 296.8 |
1452816000000 | 292.69 |
1453075200000 | 287.45 |
1453161600000 | 294.83 |
1453248000000 | 283.52 |
1453334400000 | 288.5299 |
1453420800000 | 297.67 |
1453680000000 | 297.06 |
1453766400000 | 304.19 |
1453852800000 | 306.52 |
1453939200000 | 307.85 |
1454025600000 | 308.43 |
1454284800000 | 310.49 |
1454371200000 | 303.57 |
1454457600000 | 301.14 |
1454544000000 | 307.05 |
1454630400000 | 306.14 |
1454889600000 | 295.06 |
1454976000000 | 291.8399 |
1455062400000 | 289.23 |
1455148800000 | 282.14 |
1455235200000 | 286.79 |
1455494400000 | 292.94 |
1455580800000 | 293.27 |
1455667200000 | 298.81 |
1455753600000 | 298.07 |
1455840000000 | 296.5 |
1456099200000 | 300.8399 |
1456185600000 | 294.62 |
1456272000000 | 288.37 |
1456358400000 | 294.46 |
1456444800000 | 296.3399 |
1456704000000 | 297.22 |
1456790400000 | 302.48 |
1456876800000 | 302.95 |
1456963200000 | 307.67 |
1457049600000 | 311.92 |
1457308800000 | 310.22 |
1457395200000 | 307.87 |
1457481600000 | 306.18 |
1457568000000 | 305.7 |
1457654400000 | 314.15 |
1457913600000 | 315.12 |
1458000000000 | 312.8399 |
1458086400000 | 312.14 |
1458172800000 | 321.75 |
1458259200000 | 322.2799 |
1458518400000 | 320.06 |
1458604800000 | 319.67 |
1458691200000 | 316.46 |
1458777600000 | 311.6 |
1459209600000 | 313.43 |
1459296000000 | 325.96 |
1459382400000 | 323.29 |
1459468800000 | 316.76 |
1459728000000 | 318.3 |
1459814400000 | 310.58 |
1459900800000 | 311.36 |
1459987200000 | 309.21 |
1460073600000 | 316.17 |
1460332800000 | 319.8 |
1460419200000 | 319.23 |
1460505600000 | 324.9 |
1460592000000 | 325.25 |
1460678400000 | 326.32 |
1460937600000 | 327.97 |
1461024000000 | 334.45 |
1461110400000 | 336.3 |
1461196800000 | 333.76 |
1461283200000 | 331.05 |
1461542400000 | 328.5299 |
1461628800000 | 332.45 |
1461715200000 | 337.01 |
1461801600000 | 338.2 |
1461888000000 | 337.18 |
1462147200000 | 338.88 |
1462233600000 | 331.93 |
1462320000000 | 327.32 |
1462406400000 | 326.71 |
1462492800000 | 327.68 |
1462752000000 | 325.11 |
1462838400000 | 328.82 |
1462924800000 | 327.21 |
1463011200000 | 326.79 |
1463097600000 | 324 |
1463356800000 | 325.13 |
1463443200000 | 324.88 |
1463529600000 | 324.57 |
1463616000000 | 317.77 |
1463702400000 | 321.8 |
1463961600000 | 319.54 |
1464048000000 | 324.29 |
1464134400000 | 327.82 |
1464220800000 | 332.11 |
1464307200000 | 330.24 |
1464566400000 | 331.16 |
1464652800000 | 329.36 |
1464739200000 | 326.0899 |
1464825600000 | 326.3399 |
1464912000000 | 329.33 |
1465171200000 | 334.0299 |
1465257600000 | 339.2 |
1465344000000 | 340.23 |
1465430400000 | 334.5 |
1465516800000 | 325.7799 |
1465776000000 | 320.02 |
1465862400000 | 310.51 |
1465948800000 | 314.87 |
1466035200000 | 309.62 |
1466121600000 | 317.72 |
1466380800000 | 330.91 |
1466467200000 | 329.61 |
1466553600000 | 329.85 |
1466640000000 | 336.83 |
1466726400000 | 306.85 |
1466985600000 | 292.94 |
1467072000000 | 302.2 |
1467158400000 | 313.65 |
1467244800000 | 319.02 |
1467331200000 | 324.26 |
1467590400000 | 322.68 |
1467676800000 | 315.11 |
1467763200000 | 308.62 |
1467849600000 | 311.74 |
1467936000000 | 316.79 |
1468195200000 | 322.19 |
1468281600000 | 326.91 |
1468368000000 | 327.69 |
1468454400000 | 330.95 |
1468540800000 | 329.81 |
1468800000000 | 329.67 |
1468886400000 | 326.08 |
1468972800000 | 327.51 |
1469059200000 | 328.15 |
1469145600000 | 327.7 |
1469404800000 | 328.35 |
1469491200000 | 329.13 |
1469577600000 | 332.33 |
1469664000000 | 331.99 |
1469750400000 | 337.66 |
1470009600000 | 335.11 |
1470096000000 | 330.54 |
1470182400000 | 329.64 |
1470268800000 | 331.48 |
1470355200000 | 333.92 |
1470614400000 | 335.26 |
1470700800000 | 339.25 |
1470787200000 | 338.86 |
1470873600000 | 342.0299 |
1470960000000 | 342.0299 |
1471219200000 | 342.58 |
1471305600000 | 341.85 |
1471392000000 | 337.54 |
1471478400000 | 342.07 |
1471564800000 | 338.71 |
1471824000000 | 338.31 |
1471910400000 | 340.94 |
1471996800000 | 338.8399 |
1472083200000 | 337.9 |
1472169600000 | 340.02 |
1472428800000 | 334.24 |
1472515200000 | 336.12 |
1472601600000 | 333.99 |
1472688000000 | 335.74 |
1472774400000 | 341.46 |
1473033600000 | 342.18 |
1473120000000 | 343.88 |
1473206400000 | 345.79 |
1473292800000 | 346.57 |
1473379200000 | 340.39 |
1473638400000 | 335.5299 |
1473724800000 | 332.19 |
1473811200000 | 331.57 |
1473897600000 | 331.91 |
1473984000000 | 326.58 |
1474243200000 | 331.24 |
1474329600000 | 329.92 |
1474416000000 | 329.71 |
1474502400000 | 339.77 |
1474588800000 | 337.1 |
1474848000000 | 333.8399 |
1474934400000 | 330.68 |
1475020800000 | 333.82 |
1475107200000 | 337.2799 |
1475193600000 | 337.87 |
1475452800000 | 336.4 |
1475539200000 | 336.76 |
1475625600000 | 335.69 |
1475712000000 | 333.41 |
1475798400000 | 329.57 |
1476057600000 | 333.62 |
1476144000000 | 329.88 |
1476230400000 | 328.0299 |
1476316800000 | 327.46 |
1476403200000 | 331.81 |
1476662400000 | 329.35 |
1476748800000 | 333.49 |
1476835200000 | 334.25 |
1476921600000 | 333.87 |
1477008000000 | 332.31 |
1477267200000 | 332.35 |
1477353600000 | 332.1 |
1477440000000 | 334.8399 |
1477526400000 | 335.88 |
1477612800000 | 338.1 |
1477872000000 | 337.0899 |
1477958400000 | 336.23 |
1478044800000 | 333.57 |
1478131200000 | 332.0299 |
1478217600000 | 329.8 |
1478476800000 | 331.56 |
1478563200000 | 332.2799 |
1478649600000 | 330.69 |
1478736000000 | 325.12 |
1478822400000 | 322.3399 |
1479081600000 | 316.76 |
1479168000000 | 319.49 |
1479254400000 | 316.04 |
1479340800000 | 317.23 |
1479427200000 | 311.62 |
1479686400000 | 314.62 |
1479772800000 | 316.31 |
1479859200000 | 313.11 |
1479945600000 | 314.37 |
1480032000000 | 316.55 |
1480291200000 | 314.13 |
1480377600000 | 316.44 |
1480464000000 | 318.62 |
1480550400000 | 317.75 |
1480636800000 | 317.76 |
1480896000000 | 321.4 |
1480982400000 | 327.24 |
1481068800000 | 331.46 |
1481155200000 | 329.56 |
1481241600000 | 329.5299 |
1481500800000 | 333.21 |
1481587200000 | 337.87 |
1481673600000 | 337.29 |
1481760000000 | 329.56 |
1481846400000 | 329.68 |
1482105600000 | 332.55 |
1482192000000 | 332.7799 |
1482278400000 | 334.38 |
1482364800000 | 333.29 |
1482451200000 | 335.05 |
1482796800000 | 336.1 |
1482883200000 | 333.06 |
1482969600000 | 337.42 |
1483056000000 | 339.41 |
1483315200000 | 342.7799 |
1483401600000 | 336.79 |
1483488000000 | 339.0299 |
1483574400000 | 343.44 |
1483660800000 | 342.22 |
1483920000000 | 340.88 |
1484006400000 | 340.98 |
1484092800000 | 336.99 |
1484179200000 | 342.43 |
1484265600000 | 344.36 |
1484524800000 | 342.07 |
1484611200000 | 345.0899 |
1484697600000 | 345.56 |
1484784000000 | 343.01 |
1484870400000 | 345.82 |
1485129600000 | 345.4 |
1485216000000 | 345.63 |
1485302400000 | 345.58 |
1485388800000 | 341.81 |
1485475200000 | 341.76 |
1485734400000 | 337.27 |
1485820800000 | 338.48 |
1485907200000 | 336.81 |
1485993600000 | 339.94 |
1486080000000 | 340.18 |
1486339200000 | 335.3399 |
1486425600000 | 334.5 |
1486512000000 | 338.36 |
1486598400000 | 340.52 |
1486684800000 | 338.92 |
1486944000000 | 340.41 |
1487030400000 | 338.44 |
1487116800000 | 339.3 |
1487203200000 | 343.94 |
1487289600000 | 342.02 |
1487548800000 | 342.66 |
1487635200000 | 341.3 |
1487721600000 | 341.36 |
1487808000000 | 343.37 |
1487894400000 | 340.5299 |
1488153600000 | 342.77 |
1488240000000 | 343.94 |
1488326400000 | 346.25 |
1488412800000 | 346.54 |
1488499200000 | 348.5 |
1488758400000 | 349.57 |
1488844800000 | 347.69 |
1488931200000 | 345.92 |
1489017600000 | 348.98 |
1489104000000 | 351.21 |
1489363200000 | 351.91 |
1489449600000 | 349.64 |
1489536000000 | 349.47 |
1489622400000 | 356.11 |
1489708800000 | 358.0299 |
1489968000000 | 357.42 |
1490054400000 | 358.8 |
1490140800000 | 358.26 |
1490227200000 | 360.85 |
1490313600000 | 361.46 |
1490572800000 | 364.37 |
1490659200000 | 365.91 |
1490745600000 | 362.85 |
1490832000000 | 364.67 |
1490918400000 | 366.66 |
1491177600000 | 363.66 |
1491264000000 | 363.73 |
1491350400000 | 363.76 |
1491436800000 | 365.2799 |
1491523200000 | 363.81 |
1491782400000 | 362.39 |
1491868800000 | 363.0899 |
1491955200000 | 363.75 |
1492041600000 | 362.64 |
1492473600000 | 361.5899 |
1492560000000 | 361.72 |
1492646400000 | 363.5 |
1492732800000 | 359.43 |
1492992000000 | 375.67 |
1493078400000 | 377.3399 |
1493164800000 | 374.97 |
1493251200000 | 373.69 |
1493337600000 | 372.42 |
1493596800000 | 373.37 |
1493683200000 | 376.8 |
1493769600000 | 376.68 |
1493856000000 | 384.29 |
1493942400000 | 389.36 |
1494201600000 | 386.94 |
1494288000000 | 387.11 |
1494374400000 | 386.8399 |
1494460800000 | 383.42 |
1494547200000 | 389.7799 |
1494806400000 | 392.97 |
1494892800000 | 398.93 |
1494979200000 | 397.02 |
1495065600000 | 393.76 |
1495152000000 | 401.36 |
1495411200000 | 404.89 |
1495497600000 | 406.79 |
1495584000000 | 404.62 |
1495670400000 | 405.63 |
1495756800000 | 405.18 |
1496016000000 | 404.86 |
1496102400000 | 404.45 |
1496188800000 | 407.0299 |
1496275200000 | 409.2799 |
1496361600000 | 411.67 |
1496620800000 | 409.81 |
1496707200000 | 411.17 |
1496793600000 | 411.08 |
1496880000000 | 409.23 |
1496966400000 | 408.89 |
1497225600000 | 406.3399 |
1497312000000 | 407.4 |
1497398400000 | 410.31 |
1497484800000 | 402.04 |
1497571200000 | 405.26 |
1497830400000 | 405.99 |
1497916800000 | 401.5 |
1498003200000 | 402.04 |
1498089600000 | 401.52 |
1498176000000 | 401.47 |
1498435200000 | 402.0299 |
1498521600000 | 399.5 |
1498608000000 | 401.56 |
1498694400000 | 397.67 |
1498780800000 | 395.13 |
1499040000000 | 397.31 |
1499126400000 | 394.57 |
1499212800000 | 392.95 |
1499299200000 | 392.36 |
1499385600000 | 391.83 |
1499644800000 | 393.08 |
1499731200000 | 393.04 |
1499817600000 | 398.86 |
1499904000000 | 399.89 |
1499990400000 | 401.99 |
1500249600000 | 402.64 |
1500336000000 | 403.86 |
1500422400000 | 404.27 |
1500508800000 | 407.12 |
1500595200000 | 403.82 |
1500854400000 | 401.64 |
1500940800000 | 402.23 |
1501027200000 | 405.44 |
1501113600000 | 403.55 |
1501200000000 | 402.74 |
1501459200000 | 402.38 |
1501545600000 | 405.21 |
1501632000000 | 407.05 |
1501718400000 | 409.07 |
1501804800000 | 409.4 |
1502064000000 | 410.3 |
1502150400000 | 410.23 |
1502236800000 | 406.46 |
1502323200000 | 404.49 |
1502409600000 | 401.85 |
1502668800000 | 406.38 |
1502755200000 | 404.46 |
1502841600000 | 405.73 |
1502928000000 | 406.85 |
1503014400000 | 405.16 |
1503273600000 | 405.65 |
1503360000000 | 406.06 |
1503446400000 | 405.97 |
1503532800000 | 405.63 |
1503619200000 | 406.91 |
1503878400000 | 407.93 |
1503964800000 | 406.14 |
1504051200000 | 404.7799 |
1504137600000 | 406.22 |
1504224000000 | 407.21 |
1504483200000 | 407.38 |
1504569600000 | 409.29 |
1504656000000 | 411.73 |
1504742400000 | 415.89 |
1504828800000 | 414.4 |
1505088000000 | 417.99 |
1505174400000 | 415.98 |
1505260800000 | 413.93 |
1505347200000 | 411.61 |
1505433600000 | 413.08 |
1505692800000 | 413.72 |
1505779200000 | 416.19 |
1505865600000 | 416.64 |
1505952000000 | 412.12 |
1506038400000 | 413.43 |
1506297600000 | 411.92 |
1506384000000 | 408.85 |
1506470400000 | 407.86 |
1506556800000 | 408.96 |
1506643200000 | 411.88 |
1506902400000 | 409.14 |
1506988800000 | 410 |
1507075200000 | 407.66 |
1507161600000 | 409.88 |
1507248000000 | 409.0299 |
1507507200000 | 411.26 |
1507593600000 | 413.85 |
1507680000000 | 417.4 |
1507766400000 | 417.98 |
1507852800000 | 418.05 |
1508112000000 | 415.18 |
1508198400000 | 414.47 |
1508284800000 | 416.95 |
1508371200000 | 419.29 |
1508457600000 | 417.71 |
1508716800000 | 417.13 |
1508803200000 | 417.48 |
1508889600000 | 414.88 |
1508976000000 | 416.67 |
1509062400000 | 412.5 |
1509321600000 | 415.94 |
1509408000000 | 417.56 |
1509494400000 | 417.47 |
1509580800000 | 420.39 |
1509667200000 | 417.74 |
1509926400000 | 416.61 |
1510012800000 | 415.2799 |
1510099200000 | 416.3399 |
1510185600000 | 413.69 |
1510272000000 | 411.75 |
1510531200000 | 407.52 |
1510617600000 | 409.21 |
1510704000000 | 407.99 |
1510790400000 | 409.44 |
1510876800000 | 407.15 |
1511136000000 | 407.45 |
1511222400000 | 407.1 |
1511308800000 | 409.77 |
1511395200000 | 413.63 |
1511481600000 | 416.36 |
1511740800000 | 413.99 |
1511827200000 | 415.66 |
1511913600000 | 418.5899 |
1512000000000 | 420.94 |
1512086400000 | 416.02 |
1512345600000 | 418.83 |
1512432000000 | 418.4 |
1512518400000 | 415.21 |
1512604800000 | 414.9 |
1512691200000 | 413.95 |
1512950400000 | 413.69 |
1513036800000 | 413.24 |
1513123200000 | 409.82 |
1513209600000 | 406.47 |
1513296000000 | 405.48 |
1513555200000 | 410.96 |
1513641600000 | 408.93 |
1513728000000 | 409.14 |
1513814400000 | 410.21 |
1513900800000 | 409.2799 |
1514332800000 | 410.97 |
1514419200000 | 410.43 |
1514505600000 | 411.57 |
1514851200000 | 413.83 |
1514937600000 | 414.64 |
1515024000000 | 421.27 |
1515110400000 | 424.16 |
1515369600000 | 421.55 |
1515456000000 | 420.8 |
1515542400000 | 417.46 |
1515628800000 | 418.66 |
1515715200000 | 424.08 |
1515974400000 | 430.22 |
1516060800000 | 432.09 |
1516147200000 | 431.78 |
1516233600000 | 430.36 |
1516320000000 | 430.68 |
1516579200000 | 434.56 |
1516665600000 | 436.89 |
1516752000000 | 435.64 |
1516838400000 | 437.3 |
1516924800000 | 435.6 |
1517184000000 | 431.27 |
1517270400000 | 428.31 |
1517356800000 | 431.1 |
1517443200000 | 433.03 |
1517529600000 | 425.58 |
1517788800000 | 418.86 |
1517875200000 | 405.8399 |
1517961600000 | 410.3 |
1518048000000 | 403.35 |
1518134400000 | 398.49 |
1518393600000 | 402.52 |
1518480000000 | 402.29 |
1518566400000 | 408.94 |
1518652800000 | 412.39 |
1518739200000 | 417.16 |
1518998400000 | 413.75 |
1519084800000 | 412.7799 |
1519171200000 | 411.16 |
1519257600000 | 413.35 |
1519344000000 | 416.07 |
1519603200000 | 418.9 |
1519689600000 | 416.23 |
1519776000000 | 413.4 |
1519862400000 | 407.7 |
1519948800000 | 404.62 |
1520208000000 | 408.76 |
1520294400000 | 410.8 |
1520380800000 | 412.11 |
1520467200000 | 414.48 |
1520553600000 | 415.19 |
1520812800000 | 417.41 |
1520899200000 | 416.7799 |
1520985600000 | 415.87 |
1521072000000 | 415.43 |
1521158400000 | 415.94 |
1521417600000 | 413.7 |
1521504000000 | 411.8 |
1521590400000 | 411.15 |
1521676800000 | 407.44 |
1521763200000 | 407.19 |
1522022400000 | 408.12 |
1522108800000 | 410.98 |
1522195200000 | 414.3 |
1522281600000 | 413.57 |
1522713600000 | 410.61 |
1522800000000 | 411.44 |
1522886400000 | 416.13 |
1522972800000 | 417.86 |
1523232000000 | 420.01 |
1523318400000 | 422.56 |
1523404800000 | 423.62 |
1523491200000 | 422.84 |
1523577600000 | 424.55 |
1523836800000 | 424.85 |
1523923200000 | 427.7 |
1524009600000 | 430.13 |
1524096000000 | 431.32 |
1524182400000 | 429.84 |
1524441600000 | 427.44 |
1524528000000 | 426.67 |
1524614400000 | 424.24 |
1524700800000 | 426.93 |
1524787200000 | 429.08 |
1525046400000 | 429.49 |
1525132800000 | 426.2 |
1525219200000 | 427.16 |
1525305600000 | 425.28 |
1525392000000 | 426.08 |
1525651200000 | 428.03 |
1525737600000 | 426.58 |
1525824000000 | 425.46 |
1525910400000 | 426.26 |
1525996800000 | 429.97 |
1526256000000 | 432.8 |
1526342400000 | 427.4 |
1526428800000 | 422.24 |
1526515200000 | 426.55 |
1526601600000 | 425.29 |
1526860800000 | 425.14 |
1526947200000 | 427.78 |
1527033600000 | 422.25 |
1527120000000 | 420.67 |
1527206400000 | 413.97 |
1527465600000 | 410.96 |
1527552000000 | 404.83 |
1527638400000 | 410.4 |
1527724800000 | 410.29 |
1527811200000 | 413.2 |
1528070400000 | 418.76 |
1528156800000 | 416.3399 |
1528243200000 | 420.72 |
1528329600000 | 422.07 |
1528416000000 | 417.8399 |
1528675200000 | 422.54 |
1528761600000 | 422.86 |
1528848000000 | 420.39 |
1528934400000 | 420.99 |
1529020800000 | 417.61 |
1529280000000 | 413.76 |
1529366400000 | 410.0299 |
1529452800000 | 410.93 |
1529539200000 | 408.37 |
1529625600000 | 412.86 |
1529884800000 | 409.46 |
1529971200000 | 409.06 |
1530057600000 | 409.19 |
1530144000000 | 406.41 |
1530230400000 | 409.29 |
1530489600000 | 405.63 |
1530576000000 | 412.02 |
1530662400000 | 413.58 |
1530748800000 | 419.74 |
1530835200000 | 424.06 |
1531094400000 | 425.07 |
1531180800000 | 425 |
1531267200000 | 420.88 |
1531353600000 | 421.82 |
1531440000000 | 420.8 |
1531699200000 | 420.81 |
1531785600000 | 421.08 |
1531872000000 | 421.16 |
1531958400000 | 418.69 |
1532044800000 | 422.38 |
1532304000000 | 421.42 |
1532390400000 | 422.07 |
1532476800000 | 420.49 |
1532563200000 | 423.64 |
1532649600000 | 429.24 |
1532908800000 | 430.37 |
1532995200000 | 430.82 |
1533081600000 | 426.98 |
1533168000000 | 421.82 |
1533254400000 | 423.49 |
1533513600000 | 422.13 |
1533600000000 | 426.15 |
1533686400000 | 426.44 |
1533772800000 | 424.9 |
1533859200000 | 414.49 |
1534118400000 | 413.52 |
1534204800000 | 411.55 |
1534291200000 | 404.73 |
1534377600000 | 407.77 |
1534464000000 | 407.97 |
1534723200000 | 410.66 |
1534809600000 | 416.26 |
1534896000000 | 419.12 |
1534982400000 | 417.94 |
1535068800000 | 419.49 |
1535328000000 | 423.54 |
1535414400000 | 425.1 |
1535500800000 | 424.45 |
1535587200000 | 421.49 |
1535673600000 | 417.0299 |
1535932800000 | 416.54 |
1536019200000 | 411.55 |
1536105600000 | 410.1 |
1536192000000 | 410.06 |
1536278400000 | 409.82 |
1536537600000 | 413.91 |
1536624000000 | 412.65 |
1536710400000 | 413.87 |
1536796800000 | 414.81 |
1536883200000 | 415.85 |
1537142400000 | 417.9 |
1537228800000 | 419.48 |
1537315200000 | 417.04 |
1537401600000 | 423.22 |
1537488000000 | 424.22 |
1537747200000 | 422.05 |
1537833600000 | 420.59 |
1537920000000 | 420.5 |
1538006400000 | 419.6 |
1538092800000 | 412.94 |
1538352000000 | 412.74 |
1538438400000 | 412.13 |
1538524800000 | 413.93 |
1538611200000 | 409.31 |
1538697600000 | 406.66 |
1538956800000 | 402.5299 |
1539043200000 | 403.04 |
1539129600000 | 400.77 |
1539216000000 | 394.41 |
1539302400000 | 392.12 |
1539561600000 | 394.43 |
1539648000000 | 400.68 |
1539734400000 | 397.1 |
1539820800000 | 394.61 |
1539907200000 | 392.94 |
1540166400000 | 390.16 |
1540252800000 | 385.69 |
1540339200000 | 381.8399 |
1540425600000 | 383.01 |
1540512000000 | 380.54 |
1540771200000 | 384.23 |
1540857600000 | 383.54 |
1540944000000 | 384.95 |
1541030400000 | 388.36 |
1541116800000 | 388.73 |
1541376000000 | 390.5899 |
1541462400000 | 391.43 |
1541548800000 | 398.25 |
1541635200000 | 394.79 |
1541721600000 | 392.36 |
1541980800000 | 386.61 |
1542067200000 | 389.81 |
1542153600000 | 391.11 |
1542240000000 | 388.42 |
1542326400000 | 392.4 |
1542585600000 | 392.7 |
1542672000000 | 387.5 |
1542758400000 | 390.02 |
1542844800000 | 387.0899 |
1542931200000 | 386.48 |
1543190400000 | 392.65 |
1543276800000 | 389.91 |
1543363200000 | 388.73 |
1543449600000 | 392.25 |
1543536000000 | 391.14 |
1543795200000 | 394.3399 |
1543881600000 | 392.13 |
1543968000000 | 389.68 |
1544054400000 | 381.23 |
1544140800000 | 384.38 |
1544400000000 | 377.41 |
1544486400000 | 381.25 |
1544572800000 | 388.3399 |
1544659200000 | 388.85 |
1544745600000 | 386.57 |
1545004800000 | 384.86 |
1545091200000 | 381.94 |
1545177600000 | 387.19 |
1545264000000 | 381.97 |
1545350400000 | 381.58 |
1545609600000 | 381.02 |
1545868800000 | 372.24 |
1545955200000 | 379.23 |
1546214400000 | 381.44 |
1546387200000 | 378.5299 |
1546473600000 | 378.22 |
1546560000000 | 386.94 |
1546819200000 | 389.6 |
1546905600000 | 391.52 |
1546992000000 | 396.33 |
1547078400000 | 397.62 |
1547164800000 | 393.99 |
1547424000000 | 392.56 |
1547510400000 | 391.39 |
1547596800000 | 390.87 |
1547683200000 | 390.29 |
1547769600000 | 397.22 |
1548028800000 | 396.21 |
1548115200000 | 396.08 |
1548201600000 | 396.92 |
1548288000000 | 400.05 |
1548374400000 | 405.49 |
1548633600000 | 403.92 |
1548720000000 | 405.35 |
1548806400000 | 405.74 |
1548892800000 | 407.82 |
1548979200000 | 408.57 |
1549238400000 | 405.85 |
1549324800000 | 411.13 |
1549411200000 | 409.18 |
1549497600000 | 399.98 |
1549584000000 | 394.19 |
1549843200000 | 395.41 |
1549929600000 | 399.96 |
1550016000000 | 400.94 |
1550102400000 | 400.06 |
1550188800000 | 404.35 |
1550448000000 | 407.51 |
1550534400000 | 407.3399 |
1550620800000 | 411.54 |
1550707200000 | 411.93 |
1550793600000 | 412.13 |
1551052800000 | 412.88 |
1551139200000 | 413.3399 |
1551225600000 | 413.02 |
1551312000000 | 414.0299 |
1551398400000 | 416.48 |
1551657600000 | 414.66 |
1551744000000 | 413.06 |
1551830400000 | 412.45 |
1551916800000 | 407.87 |
1552003200000 | 405.11 |
1552262400000 | 406.96 |
1552348800000 | 408.48 |
1552435200000 | 411.45 |
1552521600000 | 414.01 |
1552608000000 | 418.0299 |
1552867200000 | 419.85 |
1552953600000 | 423.36 |
1553040000000 | 418.94 |
1553126400000 | 419.19 |
1553212800000 | 410.11 |
1553472000000 | 409.33 |
1553558400000 | 408 |
1553644800000 | 408.27 |
1553731200000 | 405.69 |
1553817600000 | 408.15 |
1554076800000 | 411.8399 |
1554163200000 | 413.24 |
1554249600000 | 420.32 |
1554336000000 | 419.65 |
1554422400000 | 421.37 |
1554681600000 | 420.63 |
1554768000000 | 419.51 |
1554854400000 | 421.21 |
1554940800000 | 422.12 |
1555027200000 | 425.13 |
1555286400000 | 425.77 |
1555372800000 | 423.8 |
1555459200000 | 425.77 |
1555545600000 | 425.16 |
1555977600000 | 423.56 |
1556064000000 | 418.88 |
1556150400000 | 415.33 |
1556236800000 | 418.86 |
1556496000000 | 419.04 |
1556582400000 | 420.9 |
1556668800000 | 422.16 |
1556755200000 | 418.57 |
1556841600000 | 418.94 |
1557100800000 | 415.6 |
1557187200000 | 412.39 |
1557273600000 | 412.21 |
1557360000000 | 408.36 |
1557446400000 | 412.6 |
1557705600000 | 407.39 |
1557792000000 | 410.58 |
1557878400000 | 412.43 |
1557964800000 | 415.8399 |
1558051200000 | 414 |
1558310400000 | 411.46 |
1558396800000 | 414.18 |
1558483200000 | 413.46 |
1558569600000 | 405.96 |
1558656000000 | 409.77 |
1558915200000 | 412.79 |
1559001600000 | 411.05 |
1559088000000 | 403.47 |
1559174400000 | 403.38 |
1559260800000 | 401.0299 |
1559520000000 | 404.77 |
1559606400000 | 410.39 |
1559692800000 | 413.76 |
1559779200000 | 414.64 |
1559865600000 | 421.69 |
1560124800000 | 420.98 |
1560211200000 | 424.5 |
1560297600000 | 424.44 |
1560384000000 | 423.33 |
1560470400000 | 419.7 |
1560729600000 | 417.41 |
1560816000000 | 425.03 |
1560902400000 | 425.3 |
1560988800000 | 428.25 |
1561075200000 | 429.57 |
1561334400000 | 430.14 |
1561420800000 | 427.33 |
1561507200000 | 427.22 |
1561593600000 | 427.85 |
1561680000000 | 431.39 |
1561939200000 | 431.82 |
1562025600000 | 429.95 |
1562112000000 | 432.79 |
1562198400000 | 433.02 |
1562284800000 | 427.41 |
1562544000000 | 425.03 |
1562630400000 | 421 |
1562716800000 | 421.4 |
1562803200000 | 420.67 |
1562889600000 | 422.36 |
1563148800000 | 423.57 |
1563235200000 | 422.1 |
1563321600000 | 419.71 |
1563408000000 | 417.24 |
1563494400000 | 416.65 |
1563753600000 | 417.95 |
1563840000000 | 421.89 |
1563926400000 | 425.53 |
1564012800000 | 424.49 |
1564099200000 | 424.2 |
1564358400000 | 425.24 |
1564444800000 | 416.27 |
1564531200000 | 416.88 |
1564617600000 | 414.56 |
1564704000000 | 407.81 |
1564963200000 | 404.98 |
1565049600000 | 403.58 |
1565136000000 | 405.29 |
1565222400000 | 410.48 |
1565308800000 | 406.11 |
1565568000000 | 404.91 |
1565654400000 | 407.33 |
1565740800000 | 397.5299 |
1565827200000 | 393.06 |
1565913600000 | 397.72 |
1566172800000 | 402.68 |
1566259200000 | 397.47 |
1566345600000 | 402.82 |
1566432000000 | 401.99 |
1566518400000 | 398.73 |
1566777600000 | 400.55 |
1566864000000 | 403.5 |
1566950400000 | 402.44 |
1567036800000 | 406.95 |
1567123200000 | 407.5899 |
1567382400000 | 406.15 |
1567468800000 | 404.45 |
1567555200000 | 411.72 |
1567641600000 | 416.5 |
1567728000000 | 415.9 |
1567987200000 | 417.74 |
1568073600000 | 420.76 |
1568160000000 | 420.18 |
1568246400000 | 424.64 |
1568332800000 | 429.18 |
1568592000000 | 424.83 |
1568678400000 | 424.54 |
1568764800000 | 425.79 |
1568851200000 | 427.31 |
1568937600000 | 425.55 |
1569196800000 | 421.58 |
1569283200000 | 421.23 |
1569369600000 | 417.07 |
1569456000000 | 418.64 |
1569542400000 | 422.16 |
1569801600000 | 423.55 |
1569888000000 | 421.84 |
1569974400000 | 412.52 |
1570060800000 | 412.02 |
1570147200000 | 414.68 |
1570406400000 | 418.58 |
1570492800000 | 412.74 |
1570579200000 | 415.86 |
1570665600000 | 421 |
1570752000000 | 429.13 |
1571011200000 | 428.07 |
1571097600000 | 432.64 |
1571184000000 | 433.83 |
1571270400000 | 436.07 |
1571356800000 | 435.08 |
1571616000000 | 436.92 |
1571702400000 | 437.16 |
1571788800000 | 438.32 |
1571875200000 | 438.21 |
1571961600000 | 437.83 |
1572220800000 | 438.58 |
1572307200000 | 437.65 |
1572393600000 | 439.22 |
1572480000000 | 441.41 |
1572566400000 | 444.55 |
1572825600000 | 448.14 |
1572912000000 | 446.28 |
1572998400000 | 447.04 |
1573084800000 | 447.18 |
1573171200000 | 446.47 |
1573430400000 | 446.23 |
1573516800000 | 446.81 |
1573603200000 | 442.41 |
1573689600000 | 439.31 |
1573776000000 | 444.43 |
1574035200000 | 444.24 |
1574121600000 | 440.89 |
1574208000000 | 440.01 |
1574294400000 | 438.29 |
1574380800000 | 437.68 |
1574640000000 | 438.98 |
1574726400000 | 438.78 |
1574812800000 | 438.92 |
1574899200000 | 438 |
1574985600000 | 438.08 |
1575244800000 | 432.67 |
1575331200000 | 431.21 |
1575417600000 | 435.94 |
1575504000000 | 436.19 |
1575590400000 | 437.23 |
1575849600000 | 436.56 |
1575936000000 | 435.29 |
1576022400000 | 436.46 |
1576108800000 | 439.8 |
1576195200000 | 443.11 |
1576454400000 | 447.01 |
1576540800000 | 446.94 |
1576627200000 | 444.4 |
1576713600000 | 445.11 |
1576800000000 | 447.05 |
1577059200000 | 446.35 |
1577145600000 | 446.76 |
1577404800000 | 449.9 |
1577664000000 | 448.09 |
1577750400000 | 447.04 |
1577923200000 | 449.63 |
1578009600000 | 445.91 |
1578268800000 | 445.48 |
1578355200000 | 444.03 |
1578441600000 | 443.52 |
1578528000000 | 443.63 |
1578614400000 | 444.6 |
1578873600000 | 444.51 |
1578960000000 | 444.21 |
1579046400000 | 443.98 |
1579132800000 | 445.23 |
1579219200000 | 445.56 |
1579478400000 | 446.86 |
1579564800000 | 445.05 |
1579651200000 | 443.2 |
1579737600000 | 438.86 |
1579824000000 | 440.91 |
1580083200000 | 431.82 |
1580169600000 | 437.01 |
1580256000000 | 437.01 |
1580342400000 | 434.22 |
1580428800000 | 432.52 |
1580688000000 | 431.71 |
1580774400000 | 435.74 |
1580860800000 | 439.67 |
1580947200000 | 441.36 |
1581033600000 | 438.25 |
1581292800000 | 434.92 |
1581379200000 | 437.36 |
1581465600000 | 440.93 |
1581552000000 | 438.17 |
1581638400000 | 438.38 |
1581897600000 | 439.87 |
1581984000000 | 437.43 |
1582070400000 | 439.09 |
1582156800000 | 437.35 |
1582243200000 | 435.55 |
1582502400000 | 419.29 |
1582588800000 | 411.52 |
1582675200000 | 413.64 |
1582761600000 | 406.36 |
1582848000000 | 391.83 |
1583107200000 | 394.48 |
1583193600000 | 399.25 |
1583280000000 | 404.9 |
1583366400000 | 398.32 |
1583452800000 | 388.83 |
1583712000000 | 358.81 |
1583798400000 | 347.74 |
1583884800000 | 343.58 |
1583971200000 | 291.51 |
1584057600000 | 296.79 |
1584316800000 | 280.68 |
1584403200000 | 285.91 |
1584489600000 | 274.18 |
1584576000000 | 275.5 |
1584662400000 | 280.04 |
1584921600000 | 273.25 |
1585008000000 | 300.21 |
1585094400000 | 308.02 |
1585180800000 | 318.18 |
1585267200000 | 304.8399 |
1585526400000 | 304.95 |
1585612800000 | 312.16 |
1585699200000 | 299.46 |
1585785600000 | 303.63 |
1585872000000 | 297.31 |
1586131200000 | 311.8 |
1586217600000 | 323.95 |
1586304000000 | 322.05 |
1586390400000 | 331.47 |
1586822400000 | 330.9 |
1586908800000 | 313.76 |
1586995200000 | 310.02 |
1587081600000 | 322.44 |
1587340800000 | 321.62 |
1587427200000 | 309.2 |
1587513600000 | 313.04 |
1587600000000 | 320.38 |
1587686400000 | 316.04 |
1587945600000 | 325.08 |
1588032000000 | 331.58 |
1588118400000 | 345.54 |
1588204800000 | 341.21 |
1588291200000 | 342.94 |
1588550400000 | 325.6 |
1588636800000 | 332.68 |
1588723200000 | 326.48 |
1588809600000 | 328.01 |
1588896000000 | 337.6 |
1589155200000 | 332.49 |
1589241600000 | 334.17 |
1589328000000 | 324.62 |
1589414400000 | 318.37 |
1589500800000 | 321.58 |
1589760000000 | 341.1 |
1589846400000 | 333.43 |
1589932800000 | 339.5 |
1590019200000 | 335.12 |
1590105600000 | 333.17 |
1590364800000 | 341.26 |
1590451200000 | 351.87 |
1590537600000 | 361.9 |
1590624000000 | 366.95 |
1590710400000 | 358.87 |
1590969600000 | 367.12 |
1591056000000 | 380.38 |