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 | -6.0 | -2.9 | 10.2 | 0.0 | 7.7 | N/A | N/A | 10.4 | 0.0 | 1.5 |
EURO STOXX ex Financials | -6.6 | 0.3 | 17.1 | -6.1 | 21.1 | N/A | N/A | 17.4 | -2.1 | 3.9 |
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 | 0.8 | -0.1 | 0.1 |
EURO STOXX ex Financials | N/A | N/A | 14.7 | 21.1 | 22.2 | N/A | N/A | 1.3 | -0.1 | 0.2 |
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 | 8.8 | 8.3 | 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 | 0.8 | -0.5 | -0.8 | 0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), 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 | 4.4 | 0.4 | 13.2 |
EURO STOXX ex Financials | 21.2 | 16.4 | 17.8 | 17.8 | 2.1 | 2.5 | 1.1 | 20.5 |
Performance and annual returns
EURO iSTOXX ex Financials High Dividend 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.94 |
1080086400000 | 99.25 |
1080172800000 | 100.07 |
1080259200000 | 99.69 |
1080518400000 | 101.19 |
1080604800000 | 101.06 |
1080691200000 | 102.45 |
1080777600000 | 103.96 |
1080864000000 | 103.88 |
1081123200000 | 103.07 |
1081209600000 | 103.24 |
1081296000000 | 104.24 |
1081382400000 | 103.94 |
1081814400000 | 103.26 |
1081900800000 | 102.52 |
1081987200000 | 102.61 |
1082073600000 | 104.05 |
1082332800000 | 103.91 |
1082419200000 | 103.78 |
1082505600000 | 103.09 |
1082592000000 | 103.9 |
1082678400000 | 104 |
1082937600000 | 104.44 |
1083024000000 | 104.91 |
1083110400000 | 103.51 |
1083196800000 | 103.41 |
1083283200000 | 103.25 |
1083542400000 | 103.64 |
1083628800000 | 104.57 |
1083715200000 | 105.77 |
1083801600000 | 103.85 |
1083888000000 | 102.06 |
1084147200000 | 99.18 |
1084233600000 | 99.8 |
1084320000000 | 100.03 |
1084406400000 | 100.09 |
1084492800000 | 99.91 |
1084752000000 | 99.94 |
1084838400000 | 99.97 |
1084924800000 | 101.52 |
1085011200000 | 99.98 |
1085097600000 | 100.66 |
1085356800000 | 100.71 |
1085443200000 | 101.07 |
1085529600000 | 101.67 |
1085616000000 | 104.03 |
1085702400000 | 103.6 |
1085961600000 | 103.69 |
1086048000000 | 103.15 |
1086134400000 | 104.2 |
1086220800000 | 104.24 |
1086307200000 | 105 |
1086566400000 | 106.15 |
1086652800000 | 105.72 |
1086739200000 | 103.78 |
1086825600000 | 103.97 |
1086912000000 | 103.08 |
1087171200000 | 102.76 |
1087257600000 | 103.32 |
1087344000000 | 102.89 |
1087430400000 | 103.18 |
1087516800000 | 104.24 |
1087776000000 | 103.89 |
1087862400000 | 103.69 |
1087948800000 | 103.89 |
1088035200000 | 105.09 |
1088121600000 | 104.68 |
1088380800000 | 105.85 |
1088467200000 | 105.01 |
1088553600000 | 105.33 |
1088640000000 | 105.01 |
1088726400000 | 106.05 |
1088985600000 | 105.64 |
1089072000000 | 105.19 |
1089158400000 | 106 |
1089244800000 | 106.61 |
1089331200000 | 106.24 |
1089590400000 | 106.25 |
1089676800000 | 105.69 |
1089763200000 | 106.01 |
1089849600000 | 105.4 |
1089936000000 | 106.12 |
1090195200000 | 105.24 |
1090281600000 | 105.22 |
1090368000000 | 104.39 |
1090454400000 | 103.45 |
1090540800000 | 102.23 |
1090800000000 | 102.14 |
1090886400000 | 102.06 |
1090972800000 | 101.91 |
1091059200000 | 103.13 |
1091145600000 | 103.33 |
1091404800000 | 103.33 |
1091491200000 | 104.26 |
1091577600000 | 103.23 |
1091664000000 | 103.49 |
1091750400000 | 103.74 |
1092009600000 | 102.87 |
1092096000000 | 103.91 |
1092182400000 | 102.41 |
1092268800000 | 102.71 |
1092355200000 | 103.95 |
1092614400000 | 104.4 |
1092700800000 | 104.73 |
1092787200000 | 104.37 |
1092873600000 | 104.87 |
1092960000000 | 104.88 |
1093219200000 | 104.75 |
1093305600000 | 104.17 |
1093392000000 | 103.73 |
1093478400000 | 104.02 |
1093564800000 | 104.12 |
1093824000000 | 104.3 |
1093910400000 | 104.95 |
1093996800000 | 105.52 |
1094083200000 | 105.82 |
1094169600000 | 105.49 |
1094428800000 | 105.76 |
1094515200000 | 105.73 |
1094601600000 | 105.97 |
1094688000000 | 106.11 |
1094774400000 | 107.83 |
1095033600000 | 107.81 |
1095120000000 | 108.05 |
1095206400000 | 106.58 |
1095292800000 | 106.48 |
1095379200000 | 106.75 |
1095638400000 | 106.35 |
1095724800000 | 107.6 |
1095811200000 | 107 |
1095897600000 | 107.02 |
1095984000000 | 107.02 |
1096243200000 | 106.95 |
1096329600000 | 107.35 |
1096416000000 | 108.2 |
1096502400000 | 108.85 |
1096588800000 | 110.36 |
1096848000000 | 109.85 |
1096934400000 | 110.56 |
1097020800000 | 110.37 |
1097107200000 | 110.53 |
1097193600000 | 111.53 |
1097452800000 | 111.11 |
1097539200000 | 109.61 |
1097625600000 | 109.43 |
1097712000000 | 110.09 |
1097798400000 | 110.82 |
1098057600000 | 110.81 |
1098144000000 | 111.81 |
1098230400000 | 111.67 |
1098316800000 | 112.23 |
1098403200000 | 112.76 |
1098662400000 | 112.69 |
1098748800000 | 112.84 |
1098835200000 | 113.66 |
1098921600000 | 113.75 |
1099008000000 | 113.86 |
1099267200000 | 114.87 |
1099353600000 | 115.18 |
1099440000000 | 116.09 |
1099526400000 | 117.01 |
1099612800000 | 117.6 |
1099872000000 | 117.95 |
1099958400000 | 117.73 |
1100044800000 | 118.14 |
1100131200000 | 118.62 |
1100217600000 | 119.19 |
1100476800000 | 119.52 |
1100563200000 | 119.37 |
1100649600000 | 121.11 |
1100736000000 | 120.97 |
1100822400000 | 121.27 |
1101081600000 | 120.62 |
1101168000000 | 121.26 |
1101254400000 | 122.34 |
1101340800000 | 123.95 |
1101427200000 | 124.01 |
1101686400000 | 124.22 |
1101772800000 | 124.11 |
1101859200000 | 125.3 |
1101945600000 | 125.1 |
1102032000000 | 125.8 |
1102291200000 | 126.38 |
1102377600000 | 126.95 |
1102464000000 | 125.72 |
1102550400000 | 125.12 |
1102636800000 | 125.5 |
1102896000000 | 126.86 |
1102982400000 | 126.86 |
1103068800000 | 128.32 |
1103155200000 | 127.28 |
1103241600000 | 125.96 |
1103500800000 | 128.38 |
1103587200000 | 128.39 |
1103673600000 | 129.54 |
1103760000000 | 130.74 |
1103846400000 | 131.07 |
1104105600000 | 131.8 |
1104192000000 | 131.76 |
1104278400000 | 131.62 |
1104364800000 | 132.24 |
1104451200000 | 131.99 |
1104710400000 | 131.68 |
1104796800000 | 130.74 |
1104883200000 | 130.17 |
1104969600000 | 129.31 |
1105056000000 | 129.01 |
1105315200000 | 129.25 |
1105401600000 | 129.07 |
1105488000000 | 129.69 |
1105574400000 | 129.6 |
1105660800000 | 128.92 |
1105920000000 | 129.2 |
1106006400000 | 128.34 |
1106092800000 | 128.6 |
1106179200000 | 127.36 |
1106265600000 | 128.15 |
1106524800000 | 128.11 |
1106611200000 | 128.3 |
1106697600000 | 129.45 |
1106784000000 | 129.19 |
1106870400000 | 128.7 |
1107129600000 | 129.91 |
1107216000000 | 130.73 |
1107302400000 | 131.74 |
1107388800000 | 131.23 |
1107475200000 | 132.04 |
1107734400000 | 131.65 |
1107820800000 | 131.31 |
1107907200000 | 131.23 |
1107993600000 | 131.83 |
1108080000000 | 133 |
1108339200000 | 133.64 |
1108425600000 | 134.54 |
1108512000000 | 134.56 |
1108598400000 | 135.78 |
1108684800000 | 135.73 |
1108944000000 | 134.03 |
1109030400000 | 134.9 |
1109116800000 | 134.36 |
1109203200000 | 134.41 |
1109289600000 | 135.41 |
1109548800000 | 136.86 |
1109635200000 | 135.68 |
1109721600000 | 134.45 |
1109808000000 | 134.49 |
1109894400000 | 136.64 |
1110153600000 | 136.55 |
1110240000000 | 137.35 |
1110326400000 | 137.54 |
1110412800000 | 136.81 |
1110499200000 | 137.87 |
1110758400000 | 136.62 |
1110844800000 | 136.61 |
1110931200000 | 136.24 |
1111017600000 | 135.74 |
1111104000000 | 135.14 |
1111363200000 | 133.95 |
1111449600000 | 134.11 |
1111536000000 | 132.08 |
1111622400000 | 132.87 |
1112054400000 | 132.08 |
1112140800000 | 132.16 |
1112227200000 | 132.86 |
1112313600000 | 132.49 |
1112572800000 | 130.37 |
1112659200000 | 131.37 |
1112745600000 | 132.31 |
1112832000000 | 133.05 |
1112918400000 | 132.71 |
1113177600000 | 133.62 |
1113264000000 | 132.66 |
1113350400000 | 133.22 |
1113436800000 | 131.45 |
1113523200000 | 130.45 |
1113782400000 | 128.38 |
1113868800000 | 128.91 |
1113955200000 | 129.1 |
1114041600000 | 129.23 |
1114128000000 | 129.37 |
1114387200000 | 128.55 |
1114473600000 | 128.04 |
1114560000000 | 126.5 |
1114646400000 | 125.55 |
1114732800000 | 126.09 |
1114992000000 | 126.38 |
1115078400000 | 126.87 |
1115164800000 | 127.47 |
1115251200000 | 127.98 |
1115337600000 | 127.55 |
1115596800000 | 126.77 |
1115683200000 | 126.71 |
1115769600000 | 126.22 |
1115856000000 | 125.59 |
1115942400000 | 124.85 |
1116201600000 | 124.54 |
1116288000000 | 124.57 |
1116374400000 | 126.19 |
1116460800000 | 126.67 |
1116547200000 | 126.14 |
1116806400000 | 126.77 |
1116892800000 | 126.52 |
1116979200000 | 126.71 |
1117065600000 | 126.51 |
1117152000000 | 126.49 |
1117411200000 | 126.11 |
1117497600000 | 124.23 |
1117584000000 | 124.78 |
1117670400000 | 124.95 |
1117756800000 | 124.64 |
1118016000000 | 124.28 |
1118102400000 | 125.04 |
1118188800000 | 125.54 |
1118275200000 | 124.05 |
1118361600000 | 124.22 |
1118620800000 | 123.93 |
1118707200000 | 124.3 |
1118793600000 | 124.35 |
1118880000000 | 124.38 |
1118966400000 | 126.11 |
1119225600000 | 124.31 |
1119312000000 | 124.76 |
1119398400000 | 124.96 |
1119484800000 | 124.68 |
1119571200000 | 124.48 |
1119830400000 | 124.18 |
1119916800000 | 124.45 |
1120003200000 | 125.65 |
1120089600000 | 126.51 |
1120176000000 | 125.79 |
1120435200000 | 125.2 |
1120521600000 | 124.64 |
1120608000000 | 125.22 |
1120694400000 | 123.75 |
1120780800000 | 125.1 |
1121040000000 | 127.33 |
1121126400000 | 128.84 |
1121212800000 | 127.9 |
1121299200000 | 128.32 |
1121385600000 | 127.4 |
1121644800000 | 127.56 |
1121731200000 | 127.77 |
1121817600000 | 127.65 |
1121904000000 | 129.19 |
1121990400000 | 129.32 |
1122249600000 | 128.91 |
1122336000000 | 128.64 |
1122422400000 | 129.47 |
1122508800000 | 130.76 |
1122595200000 | 131.53 |
1122854400000 | 132.25 |
1122940800000 | 132.95 |
1123027200000 | 134.44 |
1123113600000 | 134.1 |
1123200000000 | 133.09 |
1123459200000 | 134.22 |
1123545600000 | 134.65 |
1123632000000 | 135.97 |
1123718400000 | 136.19 |
1123804800000 | 135.9 |
1124064000000 | 135.14 |
1124150400000 | 134.8 |
1124236800000 | 133.96 |
1124323200000 | 131.99 |
1124409600000 | 132.68 |
1124668800000 | 133.97 |
1124755200000 | 133 |
1124841600000 | 132.91 |
1124928000000 | 132.56 |
1125014400000 | 132.49 |
1125273600000 | 131.88 |
1125360000000 | 131.22 |
1125446400000 | 133.24 |
1125532800000 | 135.74 |
1125619200000 | 136.68 |
1125878400000 | 137.33 |
1125964800000 | 137.83 |
1126051200000 | 137.4 |
1126137600000 | 136.73 |
1126224000000 | 137.13 |
1126483200000 | 135.69 |
1126569600000 | 135.33 |
1126656000000 | 135.81 |
1126742400000 | 135.17 |
1126828800000 | 136.21 |
1127088000000 | 135.63 |
1127174400000 | 136.32 |
1127260800000 | 135.88 |
1127347200000 | 134.45 |
1127433600000 | 134.28 |
1127692800000 | 134.78 |
1127779200000 | 134.04 |
1127865600000 | 134.48 |
1127952000000 | 134.36 |
1128038400000 | 135.08 |
1128297600000 | 134.09 |
1128384000000 | 134.88 |
1128470400000 | 134.68 |
1128556800000 | 135.99 |
1128643200000 | 135.36 |
1128902400000 | 134.32 |
1128988800000 | 133.79 |
1129075200000 | 132.99 |
1129161600000 | 130.39 |
1129248000000 | 132.2 |
1129507200000 | 131.57 |
1129593600000 | 129.85 |
1129680000000 | 127.86 |
1129766400000 | 127.63 |
1129852800000 | 127.43 |
1130112000000 | 128.42 |
1130198400000 | 129.6 |
1130284800000 | 129.77 |
1130371200000 | 129.02 |
1130457600000 | 129 |
1130716800000 | 130.63 |
1130803200000 | 130.72 |
1130889600000 | 132.29 |
1130976000000 | 132.5 |
1131062400000 | 130.21 |
1131321600000 | 130.22 |
1131408000000 | 129.53 |
1131494400000 | 129.2 |
1131580800000 | 129.3 |
1131667200000 | 129.82 |
1131926400000 | 129.76 |
1132012800000 | 129.02 |
1132099200000 | 128.81 |
1132185600000 | 129.93 |
1132272000000 | 129.9 |
1132531200000 | 130.21 |
1132617600000 | 130.1 |
1132704000000 | 131.75 |
1132790400000 | 131.79 |
1132876800000 | 130.88 |
1133136000000 | 131.15 |
1133222400000 | 130.94 |
1133308800000 | 130.94 |
1133395200000 | 131.11 |
1133481600000 | 130.99 |
1133740800000 | 131.68 |
1133827200000 | 132.54 |
1133913600000 | 132.4 |
1134000000000 | 133.52 |
1134086400000 | 133.6 |
1134345600000 | 135.4 |
1134432000000 | 134.8 |
1134518400000 | 135.93 |
1134604800000 | 135.23 |
1134691200000 | 136.75 |
1134950400000 | 135.6 |
1135036800000 | 134.58 |
1135123200000 | 134.72 |
1135209600000 | 135.59 |
1135296000000 | 136.07 |
1135641600000 | 136.41 |
1135728000000 | 136.93 |
1135814400000 | 136.59 |
1135900800000 | 135.53 |
1136160000000 | 136.17 |
1136246400000 | 139.17 |
1136332800000 | 142.33 |
1136419200000 | 142.3 |
1136505600000 | 143.66 |
1136764800000 | 143.6 |
1136851200000 | 142.97 |
1136937600000 | 144.62 |
1137024000000 | 143.46 |
1137110400000 | 142.84 |
1137369600000 | 144.21 |
1137456000000 | 142.42 |
1137542400000 | 141.81 |
1137628800000 | 143.1 |
1137715200000 | 142.17 |
1137974400000 | 144.26 |
1138060800000 | 144.13 |
1138147200000 | 145.15 |
1138233600000 | 146.29 |
1138320000000 | 146.79 |
1138579200000 | 146.06 |
1138665600000 | 146.66 |
1138752000000 | 147.77 |
1138838400000 | 147.01 |
1138924800000 | 146.36 |
1139184000000 | 146.61 |
1139270400000 | 146.76 |
1139356800000 | 146.51 |
1139443200000 | 147.74 |
1139529600000 | 146.68 |
1139788800000 | 147.24 |
1139875200000 | 146.97 |
1139961600000 | 147.72 |
1140048000000 | 147.79 |
1140134400000 | 148.71 |
1140393600000 | 149.61 |
1140480000000 | 150.12 |
1140566400000 | 150.98 |
1140652800000 | 151.19 |
1140739200000 | 150.76 |
1140998400000 | 150.46 |
1141084800000 | 149.72 |
1141171200000 | 150.43 |
1141257600000 | 149.97 |
1141344000000 | 150.71 |
1141603200000 | 152.14 |
1141689600000 | 150.27 |
1141776000000 | 150.23 |
1141862400000 | 151.14 |
1141948800000 | 151.48 |
1142208000000 | 152.54 |
1142294400000 | 153.81 |
1142380800000 | 154.48 |
1142467200000 | 156.61 |
1142553600000 | 157.26 |
1142812800000 | 157.63 |
1142899200000 | 157.32 |
1142985600000 | 157.5 |
1143072000000 | 155.78 |
1143158400000 | 156.52 |
1143417600000 | 155.78 |
1143504000000 | 154.81 |
1143590400000 | 154.33 |
1143676800000 | 157.18 |
1143763200000 | 156.12 |
1144022400000 | 157.33 |
1144108800000 | 158.18 |
1144195200000 | 159.1 |
1144281600000 | 158.8 |
1144368000000 | 156.55 |
1144627200000 | 157.1 |
1144713600000 | 155.36 |
1144800000000 | 154.31 |
1144886400000 | 154.1 |
1145318400000 | 155.62 |
1145404800000 | 157.99 |
1145491200000 | 158.61 |
1145577600000 | 160.12 |
1145836800000 | 160.37 |
1145923200000 | 160.43 |
1146009600000 | 160.44 |
1146096000000 | 161.38 |
1146182400000 | 161.1 |
1146441600000 | 161.38 |
1146528000000 | 162.73 |
1146614400000 | 161.58 |
1146700800000 | 163.33 |
1146787200000 | 165.42 |
1147046400000 | 165.73 |
1147132800000 | 167.37 |
1147219200000 | 166.89 |
1147305600000 | 166.03 |
1147392000000 | 164.03 |
1147651200000 | 161.66 |
1147737600000 | 161.78 |
1147824000000 | 157.36 |
1147910400000 | 156.09 |
1147996800000 | 154.69 |
1148256000000 | 151.61 |
1148342400000 | 154.97 |
1148428800000 | 152.92 |
1148515200000 | 154.29 |
1148601600000 | 156.57 |
1148860800000 | 157.1 |
1148947200000 | 156.39 |
1149033600000 | 157.26 |
1149120000000 | 157.37 |
1149206400000 | 159.96 |
1149465600000 | 159.1 |
1149552000000 | 155.23 |
1149638400000 | 155.96 |
1149724800000 | 151.08 |
1149811200000 | 152.46 |
1150070400000 | 150.85 |
1150156800000 | 147.58 |
1150243200000 | 147.97 |
1150329600000 | 150.56 |
1150416000000 | 150.05 |
1150675200000 | 149.4 |
1150761600000 | 149.81 |
1150848000000 | 150.85 |
1150934400000 | 150.9 |
1151020800000 | 150.18 |
1151280000000 | 150.58 |
1151366400000 | 150.24 |
1151452800000 | 148.83 |
1151539200000 | 151.19 |
1151625600000 | 156.85 |
1151884800000 | 158.18 |
1151971200000 | 157.8 |
1152057600000 | 155.86 |
1152144000000 | 157.36 |
1152230400000 | 157.65 |
1152489600000 | 156.78 |
1152576000000 | 155.72 |
1152662400000 | 155.69 |
1152748800000 | 153.54 |
1152835200000 | 151.53 |
1153094400000 | 149.31 |
1153180800000 | 148.68 |
1153267200000 | 152.53 |
1153353600000 | 154.26 |
1153440000000 | 153 |
1153699200000 | 153.96 |
1153785600000 | 154.38 |
1153872000000 | 154.52 |
1153958400000 | 157.55 |
1154044800000 | 158.49 |
1154304000000 | 158.11 |
1154390400000 | 157.57 |
1154476800000 | 159.43 |
1154563200000 | 158.33 |
1154649600000 | 160.83 |
1154908800000 | 159.28 |
1154995200000 | 159.11 |
1155081600000 | 160.22 |
1155168000000 | 157.36 |
1155254400000 | 156.97 |
1155513600000 | 158.03 |
1155600000000 | 159.16 |
1155686400000 | 161.26 |
1155772800000 | 161.92 |
1155859200000 | 161.34 |
1156118400000 | 162.43 |
1156204800000 | 162.05 |
1156291200000 | 161.41 |
1156377600000 | 161.58 |
1156464000000 | 160.57 |
1156723200000 | 162.17 |
1156809600000 | 161.95 |
1156896000000 | 163.64 |
1156982400000 | 162.78 |
1157068800000 | 163.3 |
1157328000000 | 165.18 |
1157414400000 | 164.03 |
1157500800000 | 163.11 |
1157587200000 | 161.36 |
1157673600000 | 161.56 |
1157932800000 | 162.04 |
1158019200000 | 163.18 |
1158105600000 | 163.66 |
1158192000000 | 164.52 |
1158278400000 | 163.48 |
1158537600000 | 163.98 |
1158624000000 | 163.64 |
1158710400000 | 165.25 |
1158796800000 | 166.35 |
1158883200000 | 165.63 |
1159142400000 | 164.52 |
1159228800000 | 165.85 |
1159315200000 | 168.13 |
1159401600000 | 168.06 |
1159488000000 | 168.08 |
1159747200000 | 168.64 |
1159833600000 | 168.44 |
1159920000000 | 168.58 |
1160006400000 | 169.72 |
1160092800000 | 168.37 |
1160352000000 | 169.09 |
1160438400000 | 168.93 |
1160524800000 | 169.72 |
1160611200000 | 170.87 |
1160697600000 | 170.54 |
1160956800000 | 171.9 |
1161043200000 | 170.53 |
1161129600000 | 171.47 |
1161216000000 | 172.73 |
1161302400000 | 173.35 |
1161561600000 | 173.17 |
1161648000000 | 173.85 |
1161734400000 | 175.29 |
1161820800000 | 177.39 |
1161907200000 | 178.38 |
1162166400000 | 177.92 |
1162252800000 | 178.99 |
1162339200000 | 179.26 |
1162425600000 | 178.48 |
1162512000000 | 178.24 |
1162771200000 | 180.23 |
1162857600000 | 181.53 |
1162944000000 | 181.08 |
1163030400000 | 182.04 |
1163116800000 | 183.06 |
1163376000000 | 182.56 |
1163462400000 | 183.07 |
1163548800000 | 184.38 |
1163635200000 | 185.05 |
1163721600000 | 184.45 |
1163980800000 | 184.18 |
1164067200000 | 184.82 |
1164153600000 | 187.06 |
1164240000000 | 187.29 |
1164326400000 | 188.73 |
1164585600000 | 186.29 |
1164672000000 | 185.52 |
1164758400000 | 188.61 |
1164844800000 | 189.13 |
1164931200000 | 189.8 |
1165190400000 | 190.51 |
1165276800000 | 192.3 |
1165363200000 | 192.47 |
1165449600000 | 193.58 |
1165536000000 | 193.76 |
1165795200000 | 193.26 |
1165881600000 | 193.86 |
1165968000000 | 195.11 |
1166054400000 | 195.13 |
1166140800000 | 194.77 |
1166400000000 | 195.11 |
1166486400000 | 195.49 |
1166572800000 | 196.5 |
1166659200000 | 195.96 |
1166745600000 | 194.31 |
1167177600000 | 195.94 |
1167264000000 | 196.22 |
1167350400000 | 196.86 |
1167696000000 | 200.18 |
1167782400000 | 198.65 |
1167868800000 | 196.15 |
1167955200000 | 193.43 |
1168214400000 | 194.23 |
1168300800000 | 194.8 |
1168387200000 | 192.92 |
1168473600000 | 194.25 |
1168560000000 | 195.34 |
1168819200000 | 196.63 |
1168905600000 | 196.05 |
1168992000000 | 195.84 |
1169078400000 | 195.91 |
1169164800000 | 197.14 |
1169424000000 | 196.9 |
1169510400000 | 196.66 |
1169596800000 | 197.91 |
1169683200000 | 196.8 |
1169769600000 | 194.69 |
1170028800000 | 195.75 |
1170115200000 | 197.13 |
1170201600000 | 197.94 |
1170288000000 | 199.36 |
1170374400000 | 198.98 |
1170633600000 | 197.63 |
1170720000000 | 198.49 |
1170806400000 | 201.17 |
1170892800000 | 200.9 |
1170979200000 | 201.25 |
1171238400000 | 199.59 |
1171324800000 | 201.42 |
1171411200000 | 205.08 |
1171497600000 | 205.17 |
1171584000000 | 204.78 |
1171843200000 | 206.32 |
1171929600000 | 205.75 |
1172016000000 | 203.94 |
1172102400000 | 204.19 |
1172188800000 | 205.86 |
1172448000000 | 207.15 |
1172534400000 | 201.99 |
1172620800000 | 199.15 |
1172707200000 | 196.58 |
1172793600000 | 196.52 |
1173052800000 | 193.36 |
1173139200000 | 193.93 |
1173225600000 | 196.56 |
1173312000000 | 198.61 |
1173398400000 | 199.6 |
1173657600000 | 201.63 |
1173744000000 | 200.35 |
1173830400000 | 196.4 |
1173916800000 | 200.72 |
1174003200000 | 203.63 |
1174262400000 | 205.08 |
1174348800000 | 205.27 |
1174435200000 | 206.03 |
1174521600000 | 208.86 |
1174608000000 | 208.55 |
1174867200000 | 208.86 |
1174953600000 | 208.32 |
1175040000000 | 208.14 |
1175126400000 | 209.24 |
1175212800000 | 208.9 |
1175472000000 | 211.53 |
1175558400000 | 213.69 |
1175644800000 | 214.8 |
1175731200000 | 215.37 |
1176163200000 | 216.48 |
1176249600000 | 215.73 |
1176336000000 | 216.09 |
1176422400000 | 217.71 |
1176681600000 | 219.48 |
1176768000000 | 219.94 |
1176854400000 | 219.11 |
1176940800000 | 219.06 |
1177027200000 | 220.85 |
1177286400000 | 219.48 |
1177372800000 | 219.42 |
1177459200000 | 221.4 |
1177545600000 | 221.51 |
1177632000000 | 221.2 |
1177891200000 | 221 |
1177977600000 | 220.2 |
1178064000000 | 221.34 |
1178150400000 | 220.68 |
1178236800000 | 221.52 |
1178496000000 | 222.65 |
1178582400000 | 219.09 |
1178668800000 | 219.08 |
1178755200000 | 217.37 |
1178841600000 | 218.6 |
1179100800000 | 218.61 |
1179187200000 | 219.99 |
1179273600000 | 218.98 |
1179360000000 | 217.71 |
1179446400000 | 219.3 |
1179705600000 | 218.88 |
1179792000000 | 219.71 |
1179878400000 | 222.07 |
1179964800000 | 220.38 |
1180051200000 | 220.28 |
1180310400000 | 220.95 |
1180396800000 | 221.79 |
1180483200000 | 220.46 |
1180569600000 | 222.96 |
1180656000000 | 224.46 |
1180915200000 | 225.11 |
1181001600000 | 224.02 |
1181088000000 | 220.03 |
1181174400000 | 217.03 |
1181260800000 | 215.01 |
1181520000000 | 215.76 |
1181606400000 | 214.76 |
1181692800000 | 214.35 |
1181779200000 | 217.85 |
1181865600000 | 220.82 |
1182124800000 | 220.44 |
1182211200000 | 219.97 |
1182297600000 | 220.47 |
1182384000000 | 218.46 |
1182470400000 | 218.83 |
1182729600000 | 218.04 |
1182816000000 | 217.44 |
1182902400000 | 216.12 |
1182988800000 | 218.4 |
1183075200000 | 220.13 |
1183334400000 | 221.73 |
1183420800000 | 222.33 |
1183507200000 | 223.31 |
1183593600000 | 221.51 |
1183680000000 | 222.95 |
1183939200000 | 223.56 |
1184025600000 | 223.44 |
1184112000000 | 223.56 |
1184198400000 | 225.33 |
1184284800000 | 226.1 |
1184544000000 | 226.09 |
1184630400000 | 225.27 |
1184716800000 | 223.68 |
1184803200000 | 225.06 |
1184889600000 | 223.42 |
1185148800000 | 223.64 |
1185235200000 | 220.35 |
1185321600000 | 216.74 |
1185408000000 | 212.86 |
1185494400000 | 210.89 |
1185753600000 | 210.99 |
1185840000000 | 213.89 |
1185926400000 | 210.1 |
1186012800000 | 211.7 |
1186099200000 | 210.98 |
1186358400000 | 209.58 |
1186444800000 | 210.7 |
1186531200000 | 213.72 |
1186617600000 | 209.06 |
1186704000000 | 203.92 |
1186963200000 | 206.49 |
1187049600000 | 205.2 |
1187136000000 | 203.32 |
1187222400000 | 196.56 |
1187308800000 | 200.44 |
1187568000000 | 201.54 |
1187654400000 | 202.02 |
1187740800000 | 206.29 |
1187827200000 | 207.85 |
1187913600000 | 210.21 |
1188172800000 | 210.62 |
1188259200000 | 208.14 |
1188345600000 | 209.73 |
1188432000000 | 211.7 |
1188518400000 | 214.03 |
1188777600000 | 213.62 |
1188864000000 | 214.11 |
1188950400000 | 211.5 |
1189036800000 | 212.98 |
1189123200000 | 211.11 |
1189382400000 | 210.38 |
1189468800000 | 213.38 |
1189555200000 | 214.16 |
1189641600000 | 215.38 |
1189728000000 | 214.1 |
1189987200000 | 212.04 |
1190073600000 | 214.53 |
1190160000000 | 219.3 |
1190246400000 | 220.43 |
1190332800000 | 221.88 |
1190592000000 | 221.37 |
1190678400000 | 219.34 |
1190764800000 | 221.32 |
1190851200000 | 222.5 |
1190937600000 | 222.94 |
1191196800000 | 224.27 |
1191283200000 | 222.8 |
1191369600000 | 222.71 |
1191456000000 | 221.49 |
1191542400000 | 223.51 |
1191801600000 | 221.85 |
1191888000000 | 224.34 |
1191974400000 | 225.02 |
1192060800000 | 227.54 |
1192147200000 | 226.71 |
1192406400000 | 225.06 |
1192492800000 | 222.16 |
1192579200000 | 224.37 |
1192665600000 | 224.72 |
1192752000000 | 223.83 |
1193011200000 | 218.84 |
1193097600000 | 223.01 |
1193184000000 | 222.57 |
1193270400000 | 227.3 |
1193356800000 | 229.18 |
1193616000000 | 230.68 |
1193702400000 | 229.65 |
1193788800000 | 231.52 |
1193875200000 | 228.54 |
1193961600000 | 229.57 |
1194220800000 | 228.22 |
1194307200000 | 230.79 |
1194393600000 | 230.77 |
1194480000000 | 229.32 |
1194566400000 | 226.42 |
1194825600000 | 223.48 |
1194912000000 | 225.01 |
1194998400000 | 227.49 |
1195084800000 | 224.74 |
1195171200000 | 224.31 |
1195430400000 | 221.26 |
1195516800000 | 225.43 |
1195603200000 | 221.77 |
1195689600000 | 222.41 |
1195776000000 | 224.08 |
1196035200000 | 224.33 |
1196121600000 | 223.03 |
1196208000000 | 225.27 |
1196294400000 | 225.96 |
1196380800000 | 226.9 |
1196640000000 | 225.53 |
1196726400000 | 224.67 |
1196812800000 | 226.11 |
1196899200000 | 225.27 |
1196985600000 | 227.41 |
1197244800000 | 229.01 |
1197331200000 | 228.5 |
1197417600000 | 228.19 |
1197504000000 | 223.07 |
1197590400000 | 221.11 |
1197849600000 | 217.38 |
1197936000000 | 217.71 |
1198022400000 | 216.67 |
1198108800000 | 215.96 |
1198195200000 | 218.41 |
1198454400000 | 219.33 |
1198713600000 | 222.07 |
1198800000000 | 224.52 |
1199059200000 | 223.21 |
1199232000000 | 224 |
1199318400000 | 222.67 |
1199404800000 | 219.71 |
1199664000000 | 217.73 |
1199750400000 | 219.74 |
1199836800000 | 215.74 |
1199923200000 | 212.85 |
1200009600000 | 213.14 |
1200268800000 | 215.04 |
1200355200000 | 209.43 |
1200441600000 | 205.13 |
1200528000000 | 204.96 |
1200614400000 | 203.12 |
1200873600000 | 192 |
1200960000000 | 197.25 |
1201046400000 | 190.31 |
1201132800000 | 200.65 |
1201219200000 | 202.56 |
1201478400000 | 202 |
1201564800000 | 205.01 |
1201651200000 | 203.9 |
1201737600000 | 204.2 |
1201824000000 | 209.42 |
1202083200000 | 211.62 |
1202169600000 | 200.34 |
1202256000000 | 201.51 |
1202342400000 | 195.62 |
1202428800000 | 194.72 |
1202688000000 | 193.88 |
1202774400000 | 200.18 |
1202860800000 | 200.72 |
1202947200000 | 202.89 |
1203033600000 | 201.7 |
1203292800000 | 204.02 |
1203379200000 | 206.96 |
1203465600000 | 203.23 |
1203552000000 | 205.88 |
1203638400000 | 204.08 |
1203897600000 | 207.51 |
1203984000000 | 210.9 |
1204070400000 | 213.84 |
1204156800000 | 211.64 |
1204243200000 | 208.91 |
1204502400000 | 205.9 |
1204588800000 | 202.91 |
1204675200000 | 207.42 |
1204761600000 | 205.66 |
1204848000000 | 203.56 |
1205107200000 | 201.18 |
1205193600000 | 202.27 |
1205280000000 | 206.39 |
1205366400000 | 204.79 |
1205452800000 | 205.39 |
1205712000000 | 199.92 |
1205798400000 | 204.81 |
1205884800000 | 201.07 |
1205971200000 | 196.08 |
1206403200000 | 205.63 |
1206489600000 | 208.52 |
1206576000000 | 211.61 |
1206662400000 | 211.08 |
1206921600000 | 212.34 |
1207008000000 | 213.83 |
1207094400000 | 215.52 |
1207180800000 | 212.34 |
1207267200000 | 214.1 |
1207526400000 | 216.59 |
1207612800000 | 214.46 |
1207699200000 | 215.08 |
1207785600000 | 213.98 |
1207872000000 | 212.74 |
1208131200000 | 210.78 |
1208217600000 | 210.7 |
1208304000000 | 217.5 |
1208390400000 | 216.11 |
1208476800000 | 217.77 |
1208736000000 | 217.62 |
1208822400000 | 216.85 |
1208908800000 | 215.68 |
1208995200000 | 212.45 |
1209081600000 | 212.69 |
1209340800000 | 213.3 |
1209427200000 | 211.01 |
1209513600000 | 211.94 |
1209600000000 | 210.33 |
1209686400000 | 213.95 |
1209945600000 | 215.29 |
1210032000000 | 214.89 |
1210118400000 | 215.34 |
1210204800000 | 215.22 |
1210291200000 | 212.69 |
1210550400000 | 215.04 |
1210636800000 | 215.44 |
1210723200000 | 216.56 |
1210809600000 | 216.52 |
1210896000000 | 218.66 |
1211155200000 | 219.16 |
1211241600000 | 215.87 |
1211328000000 | 215.61 |
1211414400000 | 216.03 |
1211500800000 | 214.31 |
1211760000000 | 214.05 |
1211846400000 | 212.09 |
1211932800000 | 212.74 |
1212019200000 | 211.05 |
1212105600000 | 211.95 |
1212364800000 | 210.02 |
1212451200000 | 211.52 |
1212537600000 | 209.64 |
1212624000000 | 211.62 |
1212710400000 | 209.96 |
1212969600000 | 206.96 |
1213056000000 | 201.12 |
1213142400000 | 197.66 |
1213228800000 | 196.86 |
1213315200000 | 196.45 |
1213574400000 | 197.7 |
1213660800000 | 197.77 |
1213747200000 | 193.41 |
1213833600000 | 190.89 |
1213920000000 | 189.72 |
1214179200000 | 185.58 |
1214265600000 | 184.99 |
1214352000000 | 188.63 |
1214438400000 | 186.66 |
1214524800000 | 186.15 |
1214784000000 | 186.34 |
1214870400000 | 181.73 |
1214956800000 | 183.51 |
1215043200000 | 183.05 |
1215129600000 | 181.1 |
1215388800000 | 183.1 |
1215475200000 | 181.08 |
1215561600000 | 184.14 |
1215648000000 | 180.48 |
1215734400000 | 177.22 |
1215993600000 | 177.51 |
1216080000000 | 174.06 |
1216166400000 | 175.81 |
1216252800000 | 181.64 |
1216339200000 | 185.36 |
1216598400000 | 187.24 |
1216684800000 | 184.09 |
1216771200000 | 185.46 |
1216857600000 | 180.9 |
1216944000000 | 179.75 |
1217203200000 | 178.96 |
1217289600000 | 177.79 |
1217376000000 | 179.79 |
1217462400000 | 179.94 |
1217548800000 | 177.44 |
1217808000000 | 177.39 |
1217894400000 | 181.6 |
1217980800000 | 183.45 |
1218067200000 | 181.47 |
1218153600000 | 180.51 |
1218412800000 | 182.98 |
1218499200000 | 182.71 |
1218585600000 | 178.38 |
1218672000000 | 178.85 |
1218758400000 | 177.91 |
1219017600000 | 177.85 |
1219104000000 | 173.18 |
1219190400000 | 173.68 |
1219276800000 | 173.48 |
1219363200000 | 175.51 |
1219622400000 | 174.89 |
1219708800000 | 173.91 |
1219795200000 | 174.91 |
1219881600000 | 177.91 |
1219968000000 | 178.93 |
1220227200000 | 177.86 |
1220313600000 | 180.12 |
1220400000000 | 178.17 |
1220486400000 | 172.07 |
1220572800000 | 166.78 |
1220832000000 | 170.05 |
1220918400000 | 168.18 |
1221004800000 | 167.28 |
1221091200000 | 164.59 |
1221177600000 | 169.2 |
1221436800000 | 164.99 |
1221523200000 | 163.47 |
1221609600000 | 160.61 |
1221696000000 | 161.65 |
1221782400000 | 171.54 |
1222041600000 | 172.11 |
1222128000000 | 169.45 |
1222214400000 | 166.93 |
1222300800000 | 169.59 |
1222387200000 | 165.63 |
1222646400000 | 156.12 |
1222732800000 | 154.32 |
1222819200000 | 153.7 |
1222905600000 | 150.57 |
1222992000000 | 152.06 |
1223251200000 | 138.47 |
1223337600000 | 138.09 |
1223424000000 | 130.79 |
1223510400000 | 129.2 |
1223596800000 | 120.49 |
1223856000000 | 133.12 |
1223942400000 | 136.26 |
1224028800000 | 128.87 |
1224115200000 | 122.33 |
1224201600000 | 126.06 |
1224460800000 | 129.33 |
1224547200000 | 127.37 |
1224633600000 | 120.31 |
1224720000000 | 119.85 |
1224806400000 | 113.95 |
1225065600000 | 106.64 |
1225152000000 | 107.39 |
1225238400000 | 118.45 |
1225324800000 | 119.94 |
1225411200000 | 120.43 |
1225670400000 | 124.24 |
1225756800000 | 131.67 |
1225843200000 | 130.33 |
1225929600000 | 120.5 |
1226016000000 | 122.36 |
1226275200000 | 125.29 |
1226361600000 | 118.97 |
1226448000000 | 116.7 |
1226534400000 | 117.94 |
1226620800000 | 119.59 |
1226880000000 | 116.74 |
1226966400000 | 117.37 |
1227052800000 | 114.21 |
1227139200000 | 111.44 |
1227225600000 | 109.08 |
1227484800000 | 119.12 |
1227571200000 | 121.04 |
1227657600000 | 120.02 |
1227744000000 | 121.54 |
1227830400000 | 119.89 |
1228089600000 | 113.89 |
1228176000000 | 117.99 |
1228262400000 | 118.85 |
1228348800000 | 118.83 |
1228435200000 | 113.94 |
1228694400000 | 120.9 |
1228780800000 | 122.12 |
1228867200000 | 124.46 |
1228953600000 | 125.44 |
1229040000000 | 123.5 |
1229299200000 | 125.95 |
1229385600000 | 127.41 |
1229472000000 | 133.43 |
1229558400000 | 136.59 |
1229644800000 | 130.54 |
1229904000000 | 129.33 |
1229990400000 | 129.28 |
1230076800000 | 129.58 |
1230508800000 | 133.42 |
1230595200000 | 134.71 |
1230681600000 | 132.19 |
1230854400000 | 138.48 |
1231113600000 | 139.05 |
1231200000000 | 137.73 |
1231286400000 | 138.96 |
1231372800000 | 138.27 |
1231459200000 | 135.33 |
1231718400000 | 131.71 |
1231804800000 | 127.42 |
1231891200000 | 122 |
1231977600000 | 120.65 |
1232064000000 | 123.44 |
1232323200000 | 120.97 |
1232409600000 | 116.86 |
1232496000000 | 116.42 |
1232582400000 | 116.37 |
1232668800000 | 113.93 |
1232928000000 | 119.75 |
1233014400000 | 120.71 |
1233100800000 | 125.17 |
1233187200000 | 122.99 |
1233273600000 | 119.43 |
1233532800000 | 116.77 |
1233619200000 | 120.34 |
1233705600000 | 124.43 |
1233792000000 | 124.35 |
1233878400000 | 128.85 |
1234137600000 | 132.22 |
1234224000000 | 128.09 |
1234310400000 | 126.97 |
1234396800000 | 123.44 |
1234483200000 | 125.61 |
1234742400000 | 123.49 |
1234828800000 | 116.82 |
1234915200000 | 115.71 |
1235001600000 | 117.46 |
1235088000000 | 112.86 |
1235347200000 | 112.46 |
1235433600000 | 111.82 |
1235520000000 | 110.46 |
1235606400000 | 113.08 |
1235692800000 | 111.64 |
1235952000000 | 107.27 |
1236038400000 | 105.24 |
1236124800000 | 109.48 |
1236211200000 | 105.01 |
1236297600000 | 105.35 |
1236556800000 | 103.89 |
1236643200000 | 109.32 |
1236729600000 | 109.49 |
1236816000000 | 109.5 |
1236902400000 | 110.19 |
1237161600000 | 113.12 |
1237248000000 | 112.35 |
1237334400000 | 112.84 |
1237420800000 | 119.25 |
1237507200000 | 119.2 |
1237766400000 | 122.33 |
1237852800000 | 121.43 |
1237939200000 | 123.48 |
1238025600000 | 123.29 |
1238112000000 | 119.27 |
1238371200000 | 113.69 |
1238457600000 | 117.03 |
1238544000000 | 117.45 |
1238630400000 | 125.72 |
1238716800000 | 126.99 |
1238976000000 | 126.4 |
1239062400000 | 123.91 |
1239148800000 | 124.61 |
1239235200000 | 128.36 |
1239667200000 | 131.56 |
1239753600000 | 129.95 |
1239840000000 | 132.98 |
1239926400000 | 134.29 |
1240185600000 | 126.68 |
1240272000000 | 126.54 |
1240358400000 | 130.74 |
1240444800000 | 131.14 |
1240531200000 | 136.58 |
1240790400000 | 135.33 |
1240876800000 | 131.92 |
1240963200000 | 137.06 |
1241049600000 | 139.28 |
1241136000000 | 139.3 |
1241395200000 | 146.06 |
1241481600000 | 145.99 |
1241568000000 | 148.35 |
1241654400000 | 148.6 |
1241740800000 | 151.59 |
1242000000000 | 148.48 |
1242086400000 | 146.66 |
1242172800000 | 141.31 |
1242259200000 | 143 |
1242345600000 | 145.23 |
1242604800000 | 146.01 |
1242691200000 | 149.88 |
1242777600000 | 155.02 |
1242864000000 | 152.74 |
1242950400000 | 153.83 |
1243209600000 | 154.31 |
1243296000000 | 154.02 |
1243382400000 | 155.04 |
1243468800000 | 153.6 |
1243555200000 | 155.79 |
1243814400000 | 161.44 |
1243900800000 | 163.76 |
1243987200000 | 159.29 |
1244073600000 | 157.87 |
1244160000000 | 156.37 |
1244419200000 | 151.4 |
1244505600000 | 153.44 |
1244592000000 | 154.71 |
1244678400000 | 156.61 |
1244764800000 | 155.31 |
1245024000000 | 149.68 |
1245110400000 | 150.33 |
1245196800000 | 144.86 |
1245283200000 | 145.39 |
1245369600000 | 146.46 |
1245628800000 | 142.69 |
1245715200000 | 144.03 |
1245801600000 | 147.38 |
1245888000000 | 146.12 |
1245974400000 | 147.42 |
1246233600000 | 149.74 |
1246320000000 | 148.33 |
1246406400000 | 151.89 |
1246492800000 | 148.55 |
1246579200000 | 147.81 |
1246838400000 | 145.07 |
1246924800000 | 145.03 |
1247011200000 | 142.31 |
1247097600000 | 143.24 |
1247184000000 | 140.5 |
1247443200000 | 142.94 |
1247529600000 | 143.75 |
1247616000000 | 148.6 |
1247702400000 | 149.49 |
1247788800000 | 149.99 |
1248048000000 | 153.18 |
1248134400000 | 154.41 |
1248220800000 | 155.03 |
1248307200000 | 157.36 |
1248393600000 | 157.51 |
1248652800000 | 158.76 |
1248739200000 | 157.27 |
1248825600000 | 156.64 |
1248912000000 | 159.31 |
1248998400000 | 159.55 |
1249257600000 | 164.36 |
1249344000000 | 163.97 |
1249430400000 | 163.55 |
1249516800000 | 163.23 |
1249603200000 | 163.23 |
1249862400000 | 162.83 |
1249948800000 | 160.62 |
1250035200000 | 163.09 |
1250121600000 | 165.72 |
1250208000000 | 163.94 |
1250467200000 | 159 |
1250553600000 | 160.75 |
1250640000000 | 162.32 |
1250726400000 | 165.51 |
1250812800000 | 170.28 |
1251072000000 | 173.13 |
1251158400000 | 175.12 |
1251244800000 | 172.46 |
1251331200000 | 171.8 |
1251417600000 | 175.4 |
1251676800000 | 172.91 |
1251763200000 | 170.1 |
1251849600000 | 167.9 |
1251936000000 | 168.71 |
1252022400000 | 169.99 |
1252281600000 | 174.36 |
1252368000000 | 177.66 |
1252454400000 | 180.21 |
1252540800000 | 180.65 |
1252627200000 | 183.25 |
1252886400000 | 183.69 |
1252972800000 | 184.53 |
1253059200000 | 188.81 |
1253145600000 | 191.06 |
1253232000000 | 190.27 |
1253491200000 | 187.27 |
1253577600000 | 190.09 |
1253664000000 | 189.82 |
1253750400000 | 186.79 |
1253836800000 | 186.22 |
1254096000000 | 188.69 |
1254182400000 | 187.2 |
1254268800000 | 187.68 |
1254355200000 | 184.37 |
1254441600000 | 182.42 |
1254700800000 | 184.21 |
1254787200000 | 189.63 |
1254873600000 | 188.53 |
1254960000000 | 191.12 |
1255046400000 | 191.1 |
1255305600000 | 193.07 |
1255392000000 | 191.77 |
1255478400000 | 195.19 |
1255564800000 | 194.52 |
1255651200000 | 192.49 |
1255910400000 | 194.95 |
1255996800000 | 194.92 |
1256083200000 | 195.72 |
1256169600000 | 193.73 |
1256256000000 | 192.28 |
1256515200000 | 189.35 |
1256601600000 | 187.19 |
1256688000000 | 183.75 |
1256774400000 | 186.45 |
1256860800000 | 182.21 |
1257120000000 | 183.78 |
1257206400000 | 180.18 |
1257292800000 | 184.35 |
1257379200000 | 186.48 |
1257465600000 | 186.65 |
1257724800000 | 191.14 |
1257811200000 | 191.3 |
1257897600000 | 192.18 |
1257984000000 | 190.51 |
1258070400000 | 190.75 |
1258329600000 | 193.29 |
1258416000000 | 190.56 |
1258502400000 | 192.62 |
1258588800000 | 188.38 |
1258675200000 | 187.56 |
1258934400000 | 191.75 |
1259020800000 | 190.02 |
1259107200000 | 192.29 |
1259193600000 | 187.15 |
1259280000000 | 188.53 |
1259539200000 | 187.2 |
1259625600000 | 192.69 |
1259712000000 | 193.09 |
1259798400000 | 193.26 |
1259884800000 | 192.2 |
1260144000000 | 191.09 |
1260230400000 | 187.42 |
1260316800000 | 185.8 |
1260403200000 | 186.41 |
1260489600000 | 186.35 |
1260748800000 | 187.98 |
1260835200000 | 187.11 |
1260921600000 | 188.74 |
1261008000000 | 184.61 |
1261094400000 | 182.92 |
1261353600000 | 185.24 |
1261440000000 | 185.94 |
1261526400000 | 187.94 |
1261612800000 | 188.1 |
1261958400000 | 189.3 |
1262044800000 | 190.6 |
1262131200000 | 188.83 |
1262217600000 | 189.18 |
1262563200000 | 193.07 |
1262649600000 | 192.98 |
1262736000000 | 192.16 |
1262822400000 | 190.49 |
1262908800000 | 191.35 |
1263168000000 | 194.01 |
1263254400000 | 191.9 |
1263340800000 | 192.02 |
1263427200000 | 192.42 |
1263513600000 | 188.37 |
1263772800000 | 189.62 |
1263859200000 | 190.22 |
1263945600000 | 185.51 |
1264032000000 | 184.01 |
1264118400000 | 183.65 |
1264377600000 | 183.59 |
1264464000000 | 182.34 |
1264550400000 | 181.14 |
1264636800000 | 178.64 |
1264723200000 | 179.07 |
1264982400000 | 179.48 |
1265068800000 | 181.2 |
1265155200000 | 179.05 |
1265241600000 | 173.15 |
1265328000000 | 168.8 |
1265587200000 | 169.49 |
1265673600000 | 169.91 |
1265760000000 | 170.71 |
1265846400000 | 168.93 |
1265932800000 | 168.53 |
1266192000000 | 168.39 |
1266278400000 | 170.97 |
1266364800000 | 171.85 |
1266451200000 | 172.83 |
1266537600000 | 173.12 |
1266796800000 | 173.41 |
1266883200000 | 171.97 |
1266969600000 | 172.44 |
1267056000000 | 168.91 |
1267142400000 | 172.42 |
1267401600000 | 172.82 |
1267488000000 | 174.98 |
1267574400000 | 177.41 |
1267660800000 | 176.87 |
1267747200000 | 178.53 |
1268006400000 | 179.88 |
1268092800000 | 179.17 |
1268179200000 | 181.58 |
1268265600000 | 181.05 |
1268352000000 | 182.41 |
1268611200000 | 180.46 |
1268697600000 | 183 |
1268784000000 | 183.84 |
1268870400000 | 181.13 |
1268956800000 | 179.49 |
1269216000000 | 178.75 |
1269302400000 | 180.48 |
1269388800000 | 177.67 |
1269475200000 | 179.45 |
1269561600000 | 180.72 |
1269820800000 | 182.31 |
1269907200000 | 181.33 |
1269993600000 | 182.12 |
1270080000000 | 183.79 |
1270512000000 | 182.77 |
1270598400000 | 181.44 |
1270684800000 | 179.9 |
1270771200000 | 183.65 |
1271030400000 | 186.44 |
1271116800000 | 185.37 |
1271203200000 | 187.67 |
1271289600000 | 187.22 |
1271376000000 | 184.31 |
1271635200000 | 182.25 |
1271721600000 | 184.29 |
1271808000000 | 181.95 |
1271894400000 | 178.22 |
1271980800000 | 179.84 |
1272240000000 | 178.82 |
1272326400000 | 173.39 |
1272412800000 | 169.26 |
1272499200000 | 172.77 |
1272585600000 | 174.23 |
1272844800000 | 173.69 |
1272931200000 | 166.25 |
1273017600000 | 161.09 |
1273104000000 | 156.77 |
1273190400000 | 150.64 |
1273449600000 | 163.04 |
1273536000000 | 159.92 |
1273622400000 | 162.9 |
1273708800000 | 161.04 |
1273795200000 | 153.35 |
1274054400000 | 152.14 |
1274140800000 | 154.44 |
1274227200000 | 150.94 |
1274313600000 | 148.59 |
1274400000000 | 151.04 |
1274659200000 | 148.12 |
1274745600000 | 143.03 |
1274832000000 | 145.21 |
1274918400000 | 149.84 |
1275004800000 | 151.17 |
1275264000000 | 150.47 |
1275350400000 | 150.04 |
1275436800000 | 149.52 |
1275523200000 | 151.1 |
1275609600000 | 145.76 |
1275868800000 | 142.66 |
1275955200000 | 141.52 |
1276041600000 | 144.94 |
1276128000000 | 148.22 |
1276214400000 | 149.77 |
1276473600000 | 153.73 |
1276560000000 | 155.93 |
1276646400000 | 155.29 |
1276732800000 | 155.6 |
1276819200000 | 156.79 |
1277078400000 | 157.26 |
1277164800000 | 155.21 |
1277251200000 | 153.03 |
1277337600000 | 151.22 |
1277424000000 | 149.98 |
1277683200000 | 151.37 |
1277769600000 | 145.42 |
1277856000000 | 146.04 |
1277942400000 | 146.87 |
1278028800000 | 149.07 |
1278288000000 | 149.01 |
1278374400000 | 153.25 |
1278460800000 | 155.09 |
1278547200000 | 156.74 |
1278633600000 | 156.42 |
1278892800000 | 155.81 |
1278979200000 | 159.21 |
1279065600000 | 159.8 |
1279152000000 | 161.4 |
1279238400000 | 159.42 |
1279497600000 | 159.36 |
1279584000000 | 158.06 |
1279670400000 | 158 |
1279756800000 | 162.24 |
1279843200000 | 161.15 |
1280102400000 | 163.63 |
1280188800000 | 164.75 |
1280275200000 | 165.09 |
1280361600000 | 166.93 |
1280448000000 | 165.07 |
1280707200000 | 170.75 |
1280793600000 | 171.7 |
1280880000000 | 171.5 |
1280966400000 | 170.71 |
1281052800000 | 170.46 |
1281312000000 | 171.57 |
1281398400000 | 168.18 |
1281484800000 | 162.58 |
1281571200000 | 161.88 |
1281657600000 | 161.22 |
1281916800000 | 162.24 |
1282003200000 | 164.5 |
1282089600000 | 163.76 |
1282176000000 | 162.02 |
1282262400000 | 157.94 |
1282521600000 | 158.43 |
1282608000000 | 156.85 |
1282694400000 | 155.71 |
1282780800000 | 157.72 |
1282867200000 | 159.3 |
1283126400000 | 158.91 |
1283212800000 | 159.75 |
1283299200000 | 163.77 |
1283385600000 | 164.1 |
1283472000000 | 165.4 |
1283731200000 | 166.68 |
1283817600000 | 163.79 |
1283904000000 | 164.83 |
1283990400000 | 165.97 |
1284076800000 | 165.42 |
1284336000000 | 168.08 |
1284422400000 | 169.22 |
1284508800000 | 169.14 |
1284595200000 | 169.65 |
1284681600000 | 167.71 |
1284940800000 | 169.62 |
1285027200000 | 170.45 |
1285113600000 | 172.57 |
1285200000000 | 171.21 |
1285286400000 | 174.41 |
1285545600000 | 174.12 |
1285632000000 | 175.45 |
1285718400000 | 175.55 |
1285804800000 | 175.86 |
1285891200000 | 177.04 |
1286150400000 | 175.09 |
1286236800000 | 179.27 |
1286323200000 | 180.92 |
1286409600000 | 182.55 |
1286496000000 | 182.44 |
1286755200000 | 182.56 |
1286841600000 | 180.39 |
1286928000000 | 184.67 |
1287014400000 | 185.91 |
1287100800000 | 185.86 |
1287360000000 | 185.87 |
1287446400000 | 183.24 |
1287532800000 | 185.83 |
1287619200000 | 188.24 |
1287705600000 | 187.11 |
1287964800000 | 188.71 |
1288051200000 | 187.18 |
1288137600000 | 184.88 |
1288224000000 | 188.29 |
1288310400000 | 189.1 |
1288569600000 | 188.29 |
1288656000000 | 191.31 |
1288742400000 | 190.04 |
1288828800000 | 193.39 |
1288915200000 | 189.44 |
1289174400000 | 186.61 |
1289260800000 | 188.85 |
1289347200000 | 184.73 |
1289433600000 | 182.85 |
1289520000000 | 182.87 |
1289779200000 | 183.04 |
1289865600000 | 179.61 |
1289952000000 | 180.28 |
1290038400000 | 182.84 |
1290124800000 | 183.62 |
1290384000000 | 180.59 |
1290470400000 | 175.6 |
1290556800000 | 175.39 |
1290643200000 | 174.85 |
1290729600000 | 172.15 |
1290988800000 | 167.34 |
1291075200000 | 165.11 |
1291161600000 | 168.42 |
1291248000000 | 171.74 |
1291334400000 | 175.21 |
1291593600000 | 174.02 |
1291680000000 | 175.89 |
1291766400000 | 175.15 |
1291852800000 | 175.11 |
1291939200000 | 175.37 |
1292198400000 | 178.3 |
1292284800000 | 178.75 |
1292371200000 | 176.63 |
1292457600000 | 175.34 |
1292544000000 | 173.5 |
1292803200000 | 174.07 |
1292889600000 | 176.03 |
1292976000000 | 175.7 |
1293062400000 | 175.44 |
1293148800000 | 175.94 |
1293408000000 | 174.42 |
1293494400000 | 174.39 |
1293580800000 | 175.22 |
1293667200000 | 175.57 |
1293753600000 | 176.91 |
1294012800000 | 177.77 |
1294099200000 | 177.04 |
1294185600000 | 174 |
1294272000000 | 172.62 |
1294358400000 | 170.68 |
1294617600000 | 168.26 |
1294704000000 | 169.52 |
1294790400000 | 174.89 |
1294876800000 | 179.52 |
1294963200000 | 180.09 |
1295222400000 | 179.03 |
1295308800000 | 182.79 |
1295395200000 | 184.41 |
1295481600000 | 184.51 |
1295568000000 | 188.14 |
1295827200000 | 190.52 |
1295913600000 | 189.26 |
1296000000000 | 190.26 |
1296086400000 | 191.91 |
1296172800000 | 188.83 |
1296432000000 | 190.41 |
1296518400000 | 195.01 |
1296604800000 | 196.23 |
1296691200000 | 192.46 |
1296777600000 | 192.04 |
1297036800000 | 192.9 |
1297123200000 | 194.32 |
1297209600000 | 194.69 |
1297296000000 | 192.01 |
1297382400000 | 190.98 |
1297641600000 | 189.7 |
1297728000000 | 190.02 |
1297814400000 | 191.4 |
1297900800000 | 192.51 |
1297987200000 | 193.11 |
1298246400000 | 190.94 |
1298332800000 | 189.83 |
1298419200000 | 189.52 |
1298505600000 | 189.97 |
1298592000000 | 191.08 |
1298851200000 | 193.36 |
1298937600000 | 193.25 |
1299024000000 | 193.22 |
1299110400000 | 193.67 |
1299196800000 | 193.68 |
1299456000000 | 193.98 |
1299542400000 | 193.07 |
1299628800000 | 194.02 |
1299715200000 | 191.15 |
1299801600000 | 190.73 |
1300060800000 | 191.28 |
1300147200000 | 187.6 |
1300233600000 | 185.1 |
1300320000000 | 188.53 |
1300406400000 | 190.91 |
1300665600000 | 195.42 |
1300752000000 | 195.09 |
1300838400000 | 194.73 |
1300924800000 | 197.76 |
1301011200000 | 196.77 |
1301270400000 | 196.33 |
1301356800000 | 196.56 |
1301443200000 | 198.15 |
1301529600000 | 197.96 |
1301616000000 | 198.66 |
1301875200000 | 200.19 |
1301961600000 | 199.33 |
1302048000000 | 201.62 |
1302134400000 | 200.25 |
1302220800000 | 202.87 |
1302480000000 | 202.9 |
1302566400000 | 201.3 |
1302652800000 | 203.17 |
1302739200000 | 200.5 |
1302825600000 | 199.66 |
1303084800000 | 193.74 |
1303171200000 | 195.32 |
1303257600000 | 200.82 |
1303344000000 | 201.33 |
1303776000000 | 203.04 |
1303862400000 | 204.19 |
1303948800000 | 208.53 |
1304035200000 | 208.7 |
1304294400000 | 210.41 |
1304380800000 | 208.77 |
1304467200000 | 207.41 |
1304553600000 | 202.8 |
1304640000000 | 202.18 |
1304899200000 | 197.29 |
1304985600000 | 199.65 |
1305072000000 | 200.36 |
1305158400000 | 197.62 |
1305244800000 | 196.59 |
1305504000000 | 195.96 |
1305590400000 | 193.39 |
1305676800000 | 194.88 |
1305763200000 | 195.91 |
1305849600000 | 193.01 |
1306108800000 | 187.87 |
1306195200000 | 188.78 |
1306281600000 | 188.48 |
1306368000000 | 188.31 |
1306454400000 | 190.45 |
1306713600000 | 190.17 |
1306800000000 | 191.79 |
1306886400000 | 191.23 |
1306972800000 | 190.14 |
1307059200000 | 191.16 |
1307318400000 | 190.64 |
1307404800000 | 191.96 |
1307491200000 | 188.81 |
1307577600000 | 188.8 |
1307664000000 | 184.07 |
1307923200000 | 184.52 |
1308009600000 | 187.34 |
1308096000000 | 182.28 |
1308182400000 | 179.46 |
1308268800000 | 182.79 |
1308528000000 | 180.37 |
1308614400000 | 183.77 |
1308700800000 | 183.98 |
1308787200000 | 177.13 |
1308873600000 | 176.21 |
1309132800000 | 177.87 |
1309219200000 | 178.96 |
1309305600000 | 182.93 |
1309392000000 | 187.86 |
1309478400000 | 188.76 |
1309737600000 | 188.96 |
1309824000000 | 186.02 |
1309910400000 | 181.85 |
1309996800000 | 183.53 |
1310083200000 | 179.49 |
1310342400000 | 171.31 |
1310428800000 | 169.97 |
1310515200000 | 173.3 |
1310601600000 | 171.83 |
1310688000000 | 170.85 |
1310947200000 | 166.57 |
1311033600000 | 170.74 |
1311120000000 | 173.54 |
1311206400000 | 178.93 |
1311292800000 | 180.38 |
1311552000000 | 178.53 |
1311638400000 | 180.23 |
1311724800000 | 176.32 |
1311811200000 | 174.09 |
1311897600000 | 174.01 |
1312156800000 | 167.45 |
1312243200000 | 164.96 |
1312329600000 | 163.79 |
1312416000000 | 157.14 |
1312502400000 | 156.2 |
1312761600000 | 151.26 |
1312848000000 | 150.8 |
1312934400000 | 145.5 |
1313020800000 | 150.15 |
1313107200000 | 155.19 |
1313366400000 | 159.05 |
1313452800000 | 156.22 |
1313539200000 | 157.17 |
1313625600000 | 148.84 |
1313712000000 | 148.38 |
1313971200000 | 150.48 |
1314057600000 | 151.29 |
1314144000000 | 153.41 |
1314230400000 | 151.06 |
1314316800000 | 149.49 |
1314576000000 | 155.75 |
1314662400000 | 154.48 |
1314748800000 | 157.77 |
1314835200000 | 156.86 |
1314921600000 | 152.72 |
1315180800000 | 146.8 |
1315267200000 | 144.7 |
1315353600000 | 149.02 |
1315440000000 | 149.07 |
1315526400000 | 141.38 |
1315785600000 | 135.79 |
1315872000000 | 137.79 |
1315958400000 | 140.61 |
1316044800000 | 145.15 |
1316131200000 | 145.95 |
1316390400000 | 140.56 |
1316476800000 | 143.69 |
1316563200000 | 141.68 |
1316649600000 | 133.04 |
1316736000000 | 132.81 |
1316995200000 | 135.04 |
1317081600000 | 142.46 |
1317168000000 | 141.53 |
1317254400000 | 144.07 |
1317340800000 | 140.19 |
1317600000000 | 136.42 |
1317686400000 | 132.84 |
1317772800000 | 136.54 |
1317859200000 | 141.26 |
1317945600000 | 142.77 |
1318204800000 | 147.64 |
1318291200000 | 146.44 |
1318377600000 | 151.82 |
1318464000000 | 149.07 |
1318550400000 | 151.68 |
1318809600000 | 147.87 |
1318896000000 | 145.86 |
1318982400000 | 148.02 |
1319068800000 | 144.19 |
1319155200000 | 150.13 |
1319414400000 | 151.87 |
1319500800000 | 150.25 |
1319587200000 | 149.71 |
1319673600000 | 159.53 |
1319760000000 | 157.99 |
1320019200000 | 151.83 |
1320105600000 | 141.75 |
1320192000000 | 144.37 |
1320278400000 | 147.76 |
1320364800000 | 145.29 |
1320624000000 | 145.46 |
1320710400000 | 145.35 |
1320796800000 | 139.5 |
1320883200000 | 139.53 |
1320969600000 | 144.25 |
1321228800000 | 141.54 |
1321315200000 | 138.65 |
1321401600000 | 138.51 |
1321488000000 | 136.49 |
1321574400000 | 136.52 |
1321833600000 | 131.03 |
1321920000000 | 129.58 |
1322006400000 | 126.13 |
1322092800000 | 125.55 |
1322179200000 | 125.96 |
1322438400000 | 132.2 |
1322524800000 | 132.83 |
1322611200000 | 138.8 |
1322697600000 | 137.94 |
1322784000000 | 138.55 |
1323043200000 | 140.93 |
1323129600000 | 138.26 |
1323216000000 | 136.98 |
1323302400000 | 132.77 |
1323388800000 | 136.05 |
1323648000000 | 131.24 |
1323734400000 | 129.65 |
1323820800000 | 125.88 |
1323907200000 | 127.06 |
1323993600000 | 127.58 |
1324252800000 | 126.77 |
1324339200000 | 130.8 |
1324425600000 | 128.82 |
1324512000000 | 130.64 |
1324598400000 | 132.06 |
1324944000000 | 132.14 |
1325030400000 | 129.75 |
1325116800000 | 130.64 |
1325203200000 | 132.43 |
1325462400000 | 135.67 |
1325548800000 | 137.68 |
1325635200000 | 134.09 |
1325721600000 | 130.26 |
1325808000000 | 129.55 |
1326067200000 | 128.86 |
1326153600000 | 131.65 |
1326240000000 | 131.27 |
1326326400000 | 133.23 |
1326412800000 | 131.01 |
1326672000000 | 132.42 |
1326758400000 | 134.73 |
1326844800000 | 134.95 |
1326931200000 | 137.26 |
1327017600000 | 137.63 |
1327276800000 | 139.3 |
1327363200000 | 137.14 |
1327449600000 | 137.06 |
1327536000000 | 141.65 |
1327622400000 | 140.31 |
1327881600000 | 137.72 |
1327968000000 | 139.4 |
1328054400000 | 143.16 |
1328140800000 | 143.34 |
1328227200000 | 144.91 |
1328486400000 | 144.42 |
1328572800000 | 145.66 |
1328659200000 | 146.14 |
1328745600000 | 146.32 |
1328832000000 | 143.39 |
1329091200000 | 144.4 |
1329177600000 | 143.51 |
1329264000000 | 142.25 |
1329350400000 | 141.62 |
1329436800000 | 145.35 |
1329696000000 | 149.32 |
1329782400000 | 147.97 |
1329868800000 | 146.46 |
1329955200000 | 145.63 |
1330041600000 | 149.01 |
1330300800000 | 147.54 |
1330387200000 | 147.73 |
1330473600000 | 147.06 |
1330560000000 | 147.92 |
1330646400000 | 147.26 |
1330905600000 | 146.52 |
1330992000000 | 141.34 |
1331078400000 | 142.34 |
1331164800000 | 146.5 |
1331251200000 | 145 |
1331510400000 | 144.92 |
1331596800000 | 146.95 |
1331683200000 | 146.14 |
1331769600000 | 146.78 |
1331856000000 | 148.51 |
1332115200000 | 150.35 |
1332201600000 | 150.64 |
1332288000000 | 148.93 |
1332374400000 | 147.59 |
1332460800000 | 148.27 |
1332720000000 | 150.32 |
1332806400000 | 150.13 |
1332892800000 | 147.89 |
1332979200000 | 145.96 |
1333065600000 | 147.75 |
1333324800000 | 147.36 |
1333411200000 | 145.7 |
1333497600000 | 139.31 |
1333584000000 | 137.97 |
1334016000000 | 135 |
1334102400000 | 136.45 |
1334188800000 | 136.9 |
1334275200000 | 133.39 |
1334534400000 | 132.87 |
1334620800000 | 136.12 |
1334707200000 | 133.29 |
1334793600000 | 131.75 |
1334880000000 | 134 |
1335139200000 | 130.03 |
1335225600000 | 132.66 |
1335312000000 | 134.56 |
1335398400000 | 133.71 |
1335484800000 | 135.87 |
1335744000000 | 134.53 |
1335830400000 | 134.42 |
1335916800000 | 132.01 |
1336003200000 | 132.12 |
1336089600000 | 130.7 |
1336348800000 | 131.6 |
1336435200000 | 131.21 |
1336521600000 | 129.45 |
1336608000000 | 131.59 |
1336694400000 | 130.5 |
1336953600000 | 126.06 |
1337040000000 | 123.54 |
1337126400000 | 122.15 |
1337212800000 | 120.53 |
1337299200000 | 120.7 |
1337558400000 | 121.06 |
1337644800000 | 121.13 |
1337731200000 | 115.88 |
1337817600000 | 116.79 |
1337904000000 | 115.81 |
1338163200000 | 115.37 |
1338249600000 | 114.6 |
1338336000000 | 111.59 |
1338422400000 | 110.88 |
1338508800000 | 109.44 |
1338768000000 | 110.94 |
1338854400000 | 110.65 |
1338940800000 | 113.44 |
1339027200000 | 113.82 |
1339113600000 | 113.76 |
1339372800000 | 112.85 |
1339459200000 | 112.56 |
1339545600000 | 112.52 |
1339632000000 | 113.94 |
1339718400000 | 116.35 |
1339977600000 | 115.24 |
1340064000000 | 118.78 |
1340150400000 | 120.7 |
1340236800000 | 119.32 |
1340323200000 | 119.33 |
1340582400000 | 115.33 |
1340668800000 | 114.28 |
1340755200000 | 116.18 |
1340841600000 | 116.41 |
1340928000000 | 123.26 |
1341187200000 | 123.72 |
1341273600000 | 124.69 |
1341360000000 | 124 |
1341446400000 | 120.9 |
1341532800000 | 117.97 |
1341792000000 | 117.92 |
1341878400000 | 117.62 |
1341964800000 | 117.65 |
1342051200000 | 115.08 |
1342137600000 | 117.84 |
1342396800000 | 117.76 |
1342483200000 | 117.44 |
1342569600000 | 118.94 |
1342656000000 | 119.49 |
1342742400000 | 114.38 |
1343001600000 | 110.48 |
1343088000000 | 107.78 |
1343174400000 | 108.1 |
1343260800000 | 114.17 |
1343347200000 | 117.43 |
1343606400000 | 118.15 |
1343692800000 | 118.35 |
1343779200000 | 118.08 |
1343865600000 | 112.73 |
1343952000000 | 118.27 |
1344211200000 | 121.82 |
1344297600000 | 124.24 |
1344384000000 | 122.85 |
1344470400000 | 122.43 |
1344556800000 | 121.89 |
1344816000000 | 121.89 |
1344902400000 | 122.08 |
1344988800000 | 121.61 |
1345075200000 | 125.46 |
1345161600000 | 126.36 |
1345420800000 | 126.2 |
1345507200000 | 128.4 |
1345593600000 | 126.62 |
1345680000000 | 126.63 |
1345766400000 | 126.19 |
1346025600000 | 128.01 |
1346112000000 | 126.88 |
1346198400000 | 125.89 |
1346284800000 | 124.19 |
1346371200000 | 127.05 |
1346630400000 | 127.66 |
1346716800000 | 127.12 |
1346803200000 | 126.71 |
1346889600000 | 130.26 |
1346976000000 | 133.91 |
1347235200000 | 134.15 |
1347321600000 | 135.36 |
1347408000000 | 137.76 |
1347494400000 | 137.08 |
1347580800000 | 141.41 |
1347840000000 | 140.2 |
1347926400000 | 137.63 |
1348012800000 | 136.76 |
1348099200000 | 134.83 |
1348185600000 | 136.29 |
1348444800000 | 134.22 |
1348531200000 | 134.93 |
1348617600000 | 130.28 |
1348704000000 | 131.17 |
1348790400000 | 128.97 |
1349049600000 | 131.05 |
1349136000000 | 131.95 |
1349222400000 | 131.7 |
1349308800000 | 131.88 |
1349395200000 | 134.55 |
1349654400000 | 131.89 |
1349740800000 | 130.63 |
1349827200000 | 129.86 |
1349913600000 | 131.4 |
1350000000000 | 130.98 |
1350259200000 | 131.12 |
1350345600000 | 133.95 |
1350432000000 | 136.31 |
1350518400000 | 136.22 |
1350604800000 | 134.49 |
1350864000000 | 134.39 |
1350950400000 | 131.49 |
1351036800000 | 132.5 |
1351123200000 | 131.21 |
1351209600000 | 131.9 |
1351468800000 | 130.07 |
1351555200000 | 131.97 |
1351641600000 | 131.57 |
1351728000000 | 132.11 |
1351814400000 | 131.66 |
1352073600000 | 129.67 |
1352160000000 | 130.26 |
1352246400000 | 127.78 |
1352332800000 | 126.28 |
1352419200000 | 125.88 |
1352678400000 | 125.57 |
1352764800000 | 125.81 |
1352851200000 | 125.67 |
1352937600000 | 125.48 |
1353024000000 | 123.03 |
1353283200000 | 126.64 |
1353369600000 | 126.68 |
1353456000000 | 127.93 |
1353542400000 | 129.46 |
1353628800000 | 131.1 |
1353888000000 | 130.32 |
1353974400000 | 129.53 |
1354060800000 | 129.33 |
1354147200000 | 132.18 |
1354233600000 | 132.27 |
1354492800000 | 133.22 |
1354579200000 | 133.48 |
1354665600000 | 134.74 |
1354752000000 | 133.87 |
1354838400000 | 133.25 |
1355097600000 | 133.54 |
1355184000000 | 136.42 |
1355270400000 | 137.67 |
1355356800000 | 138.45 |
1355443200000 | 138.89 |
1355702400000 | 139.38 |
1355788800000 | 140.74 |
1355875200000 | 142.32 |
1355961600000 | 141.91 |
1356048000000 | 141.35 |
1356307200000 | 141.51 |
1356566400000 | 141.79 |
1356652800000 | 140.45 |
1356912000000 | 140.22 |
1357084800000 | 144.22 |
1357171200000 | 142.77 |
1357257600000 | 142.91 |
1357516800000 | 142.79 |
1357603200000 | 142.82 |
1357689600000 | 144.49 |
1357776000000 | 146.38 |
1357862400000 | 147.91 |
1358121600000 | 147.03 |
1358208000000 | 146.59 |
1358294400000 | 146.27 |
1358380800000 | 149.06 |
1358467200000 | 147.69 |
1358726400000 | 149.28 |
1358812800000 | 148.19 |
1358899200000 | 147.77 |
1358985600000 | 148.89 |
1359072000000 | 150.64 |
1359331200000 | 150.43 |
1359417600000 | 151.04 |
1359504000000 | 151.24 |
1359590400000 | 150.06 |
1359676800000 | 152.25 |
1359936000000 | 147.2 |
1360022400000 | 147.86 |
1360108800000 | 146.76 |
1360195200000 | 144.74 |
1360281600000 | 145.54 |
1360540800000 | 145.41 |
1360627200000 | 146.99 |
1360713600000 | 148.1 |
1360800000000 | 146.14 |
1360886400000 | 146.11 |
1361145600000 | 145.68 |
1361232000000 | 147.21 |
1361318400000 | 146.41 |
1361404800000 | 141.76 |
1361491200000 | 142.86 |
1361750400000 | 144.15 |
1361836800000 | 140.06 |
1361923200000 | 143.05 |
1362009600000 | 143.58 |
1362096000000 | 141.55 |
1362355200000 | 142.4 |
1362441600000 | 145.09 |
1362528000000 | 144.43 |
1362614400000 | 145.24 |
1362700800000 | 145.93 |
1362960000000 | 145.73 |
1363046400000 | 145.4 |
1363132800000 | 144.67 |
1363219200000 | 146.82 |
1363305600000 | 147.12 |
1363564800000 | 145.35 |
1363651200000 | 143.88 |
1363737600000 | 145.62 |
1363824000000 | 145.43 |
1363910400000 | 146.31 |
1364169600000 | 143.65 |
1364256000000 | 142.04 |
1364342400000 | 139.09 |
1364428800000 | 140.13 |
1364860800000 | 142.02 |
1364947200000 | 140.04 |
1365033600000 | 140.02 |
1365120000000 | 140.71 |
1365379200000 | 140.66 |
1365465600000 | 142.92 |
1365552000000 | 146.56 |
1365638400000 | 148.06 |
1365724800000 | 147.11 |
1365984000000 | 145.78 |
1366070400000 | 144.45 |
1366156800000 | 141.44 |
1366243200000 | 141.59 |
1366329600000 | 141.87 |
1366588800000 | 142.65 |
1366675200000 | 144.86 |
1366761600000 | 146.37 |
1366848000000 | 147.23 |
1366934400000 | 146.9 |
1367193600000 | 149.31 |
1367280000000 | 150.5 |
1367366400000 | 150.6 |
1367452800000 | 149.37 |
1367539200000 | 151.88 |
1367798400000 | 150.99 |
1367884800000 | 151.09 |
1367971200000 | 153.17 |
1368057600000 | 151.75 |
1368144000000 | 151.24 |
1368403200000 | 151.44 |
1368489600000 | 151.2 |
1368576000000 | 150.51 |
1368662400000 | 150.94 |
1368748800000 | 149.69 |
1369008000000 | 150.45 |
1369094400000 | 150.17 |
1369180800000 | 150.34 |
1369267200000 | 148.2 |
1369353600000 | 147.9 |
1369612800000 | 148.88 |
1369699200000 | 149.05 |
1369785600000 | 148.05 |
1369872000000 | 148.92 |
1369958400000 | 145.54 |
1370217600000 | 145.44 |
1370304000000 | 146.24 |
1370390400000 | 145.12 |
1370476800000 | 145.53 |
1370563200000 | 147.44 |
1370822400000 | 146.93 |
1370908800000 | 146.44 |
1370995200000 | 146.84 |
1371081600000 | 146.51 |
1371168000000 | 147.6 |
1371427200000 | 149.54 |
1371513600000 | 150.22 |
1371600000000 | 149.36 |
1371686400000 | 142.8 |
1371772800000 | 140.38 |
1372032000000 | 136.9 |
1372118400000 | 137.72 |
1372204800000 | 139.55 |
1372291200000 | 141.28 |
1372377600000 | 140.81 |
1372636800000 | 141.58 |
1372723200000 | 141.38 |
1372809600000 | 139.06 |
1372896000000 | 140.77 |
1372982400000 | 138.09 |
1373241600000 | 140.31 |
1373328000000 | 140.3 |
1373414400000 | 141.19 |
1373500800000 | 144.13 |
1373587200000 | 142.89 |
1373846400000 | 143.2 |
1373932800000 | 144.13 |
1374019200000 | 144.08 |
1374105600000 | 145.86 |
1374192000000 | 146.51 |
1374451200000 | 146.75 |
1374537600000 | 148.45 |
1374624000000 | 148.31 |
1374710400000 | 148.11 |
1374796800000 | 149.39 |
1375056000000 | 149.16 |
1375142400000 | 150.25 |
1375228800000 | 150.18 |
1375315200000 | 151.52 |
1375401600000 | 152.78 |
1375660800000 | 152.23 |
1375747200000 | 151.55 |
1375833600000 | 152.52 |
1375920000000 | 155.15 |
1376006400000 | 155.93 |
1376265600000 | 155.84 |
1376352000000 | 155.7 |
1376438400000 | 155.63 |
1376524800000 | 154.45 |
1376611200000 | 156.25 |
1376870400000 | 155.13 |
1376956800000 | 154.27 |
1377043200000 | 153.62 |
1377129600000 | 155.09 |
1377216000000 | 156.31 |
1377475200000 | 155.52 |
1377561600000 | 152.68 |
1377648000000 | 152.98 |
1377734400000 | 152.22 |
1377820800000 | 150.38 |
1378080000000 | 152.32 |
1378166400000 | 152.21 |
1378252800000 | 152.77 |
1378339200000 | 153.39 |
1378425600000 | 155.1 |
1378684800000 | 156.1 |
1378771200000 | 158.46 |
1378857600000 | 160.27 |
1378944000000 | 161.31 |
1379030400000 | 160.88 |
1379289600000 | 162.96 |
1379376000000 | 162.68 |
1379462400000 | 162.75 |
1379548800000 | 165.62 |
1379635200000 | 165.46 |
1379894400000 | 164.64 |
1379980800000 | 165.3 |
1380067200000 | 166.33 |
1380153600000 | 166.85 |
1380240000000 | 167.28 |
1380499200000 | 165.6 |
1380585600000 | 167.3 |
1380672000000 | 168.15 |
1380758400000 | 167.82 |
1380844800000 | 168.42 |
1381104000000 | 168.42 |
1381190400000 | 168.56 |
1381276800000 | 168.19 |
1381363200000 | 170.95 |
1381449600000 | 171.47 |
1381708800000 | 172.69 |
1381795200000 | 172.7 |
1381881600000 | 174.63 |
1381968000000 | 176.26 |
1382054400000 | 177.68 |
1382313600000 | 177.96 |
1382400000000 | 178.72 |
1382486400000 | 177.02 |
1382572800000 | 178.43 |
1382659200000 | 177.49 |
1382918400000 | 177.79 |
1383004800000 | 178.9 |
1383091200000 | 178.28 |
1383177600000 | 175.92 |
1383264000000 | 174.49 |
1383523200000 | 175.78 |
1383609600000 | 174.63 |
1383696000000 | 176.76 |
1383782400000 | 172.9 |
1383868800000 | 172.46 |
1384128000000 | 174.12 |
1384214400000 | 173.18 |
1384300800000 | 172.24 |
1384387200000 | 173.69 |
1384473600000 | 174.13 |
1384732800000 | 175.87 |
1384819200000 | 174.68 |
1384905600000 | 173.08 |
1384992000000 | 173.13 |
1385078400000 | 174.44 |
1385337600000 | 175.24 |
1385424000000 | 175.21 |
1385510400000 | 176.49 |
1385596800000 | 177.21 |
1385683200000 | 177.69 |
1385942400000 | 176.32 |
1386028800000 | 173.29 |
1386115200000 | 172.05 |
1386201600000 | 172 |
1386288000000 | 172.49 |
1386547200000 | 174.13 |
1386633600000 | 174.28 |
1386720000000 | 173.7 |
1386806400000 | 172.46 |
1386892800000 | 171.65 |
1387152000000 | 173.56 |
1387238400000 | 172.82 |
1387324800000 | 173.96 |
1387411200000 | 175.36 |
1387497600000 | 175.52 |
1387756800000 | 177.26 |
1387843200000 | 177.43 |
1388102400000 | 180.56 |
1388361600000 | 181.08 |
1388448000000 | 180.95 |
1388620800000 | 177.27 |
1388707200000 | 178.56 |
1388966400000 | 178.94 |
1389052800000 | 179.64 |
1389139200000 | 179.6 |
1389225600000 | 179.5 |
1389312000000 | 181.84 |
1389571200000 | 182.13 |
1389657600000 | 183.25 |
1389744000000 | 184.07 |
1389830400000 | 184.03 |
1389916800000 | 184.07 |
1390176000000 | 184.55 |
1390262400000 | 182.93 |
1390348800000 | 183.39 |
1390435200000 | 184.16 |
1390521600000 | 180.53 |
1390780800000 | 178.92 |
1390867200000 | 180.01 |
1390953600000 | 179.32 |
1391040000000 | 179.17 |
1391126400000 | 176.85 |
1391385600000 | 175.64 |
1391472000000 | 175.96 |
1391558400000 | 176.28 |
1391644800000 | 180.41 |
1391731200000 | 181.93 |
1391990400000 | 182.65 |
1392076800000 | 184.69 |
1392163200000 | 184.13 |
1392249600000 | 185.54 |
1392336000000 | 187.23 |
1392595200000 | 187.87 |
1392681600000 | 188.64 |
1392768000000 | 189.44 |
1392854400000 | 189.49 |
1392940800000 | 190.89 |
1393200000000 | 192.27 |
1393286400000 | 192.37 |
1393372800000 | 190.2 |
1393459200000 | 191.03 |
1393545600000 | 193.1 |
1393804800000 | 188.72 |
1393891200000 | 191.54 |
1393977600000 | 192.39 |
1394064000000 | 195.39 |
1394150400000 | 194.45 |
1394409600000 | 195.38 |
1394496000000 | 195.32 |
1394582400000 | 194.98 |
1394668800000 | 192.93 |
1394755200000 | 191.62 |
1395014400000 | 194.37 |
1395100800000 | 195.5 |
1395187200000 | 195.44 |
1395273600000 | 193.77 |
1395360000000 | 193.37 |
1395619200000 | 191.08 |
1395705600000 | 192.39 |
1395792000000 | 193.86 |
1395878400000 | 192.93 |
1395964800000 | 195.39 |
1396224000000 | 195.66 |
1396310400000 | 197.85 |
1396396800000 | 197.47 |
1396483200000 | 196.4 |
1396569600000 | 196.7 |
1396828800000 | 196.23 |
1396915200000 | 195.09 |
1397001600000 | 196.62 |
1397088000000 | 196.16 |
1397174400000 | 194.01 |
1397433600000 | 192.79 |
1397520000000 | 191.33 |
1397606400000 | 194.13 |
1397692800000 | 195.41 |
1398124800000 | 197.1 |
1398211200000 | 196.97 |
1398297600000 | 197.86 |
1398384000000 | 196.42 |
1398643200000 | 197.13 |
1398729600000 | 199.03 |
1398816000000 | 199.69 |
1398902400000 | 199.69 |
1398988800000 | 200.56 |
1399248000000 | 200.9 |
1399334400000 | 201.21 |
1399420800000 | 201.16 |
1399507200000 | 201.45 |
1399593600000 | 200.4 |
1399852800000 | 202.31 |
1399939200000 | 201.08 |
1400025600000 | 200.23 |
1400112000000 | 197.52 |
1400198400000 | 197.01 |
1400457600000 | 198.52 |
1400544000000 | 198.05 |
1400630400000 | 197.81 |
1400716800000 | 198.32 |
1400803200000 | 199.13 |
1401062400000 | 201.12 |
1401148800000 | 200.16 |
1401235200000 | 200 |
1401321600000 | 200.27 |
1401408000000 | 200.89 |
1401667200000 | 201.42 |
1401753600000 | 200.06 |
1401840000000 | 199.83 |
1401926400000 | 201.41 |
1402012800000 | 203.89 |
1402272000000 | 204.46 |
1402358400000 | 204.41 |
1402444800000 | 202.14 |
1402531200000 | 203.47 |
1402617600000 | 202.94 |
1402876800000 | 202.88 |
1402963200000 | 203.43 |
1403049600000 | 204.55 |
1403136000000 | 206 |
1403222400000 | 204.26 |
1403481600000 | 203.85 |
1403568000000 | 203.75 |
1403654400000 | 201.81 |
1403740800000 | 201.62 |
1403827200000 | 201.65 |
1404086400000 | 201.41 |
1404172800000 | 202.13 |
1404259200000 | 201.49 |
1404345600000 | 201.3 |
1404432000000 | 200.31 |
1404691200000 | 198.72 |
1404777600000 | 196.43 |
1404864000000 | 196.31 |
1404950400000 | 191.93 |
1405036800000 | 192.57 |
1405296000000 | 194.55 |
1405382400000 | 192.44 |
1405468800000 | 194.5 |
1405555200000 | 192.15 |
1405641600000 | 192.24 |
1405900800000 | 192.3 |
1405987200000 | 194.04 |
1406073600000 | 193.87 |
1406160000000 | 195.18 |
1406246400000 | 193.14 |
1406505600000 | 192.79 |
1406592000000 | 193.17 |
1406678400000 | 191.85 |
1406764800000 | 189.12 |
1406851200000 | 187.54 |
1407110400000 | 187.28 |
1407196800000 | 185.64 |
1407283200000 | 183.15 |
1407369600000 | 180.85 |
1407456000000 | 180.47 |
1407715200000 | 182.86 |
1407801600000 | 181.82 |
1407888000000 | 183.17 |
1407974400000 | 184.07 |
1408060800000 | 183.86 |
1408320000000 | 185 |
1408406400000 | 185.11 |
1408492800000 | 184.89 |
1408579200000 | 186.81 |
1408665600000 | 185.11 |
1408924800000 | 186.67 |
1409011200000 | 188.29 |
1409097600000 | 189.22 |
1409184000000 | 187.32 |
1409270400000 | 187.37 |
1409529600000 | 186.85 |
1409616000000 | 186.37 |
1409702400000 | 188.04 |
1409788800000 | 187.69 |
1409875200000 | 188.52 |
1410134400000 | 187.79 |
1410220800000 | 185.92 |
1410307200000 | 185.05 |
1410393600000 | 185.26 |
1410480000000 | 185.33 |
1410739200000 | 184.25 |
1410825600000 | 183.71 |
1410912000000 | 185.09 |
1410998400000 | 185.16 |
1411084800000 | 184.78 |
1411344000000 | 183.7 |
1411430400000 | 181.61 |
1411516800000 | 181.82 |
1411603200000 | 179.58 |
1411689600000 | 180.03 |
1411948800000 | 179.58 |
1412035200000 | 180.55 |
1412121600000 | 178.1 |
1412208000000 | 174.94 |
1412294400000 | 174.53 |
1412553600000 | 175.99 |
1412640000000 | 174.11 |
1412726400000 | 173.17 |
1412812800000 | 171.91 |
1412899200000 | 168.26 |
1413158400000 | 168.77 |
1413244800000 | 169.11 |
1413331200000 | 165.13 |
1413417600000 | 164.38 |
1413504000000 | 169.07 |
1413763200000 | 168.29 |
1413849600000 | 171.1 |
1413936000000 | 172.04 |
1414022400000 | 173.07 |
1414108800000 | 172.76 |
1414368000000 | 172.3 |
1414454400000 | 176.43 |
1414540800000 | 174.69 |
1414627200000 | 173.57 |
1414713600000 | 174.93 |
1414972800000 | 172.21 |
1415059200000 | 171.82 |
1415145600000 | 172.9 |
1415232000000 | 173.16 |
1415318400000 | 172.12 |
1415577600000 | 175.21 |
1415664000000 | 175.87 |
1415750400000 | 174.03 |
1415836800000 | 173.76 |
1415923200000 | 175.76 |
1416182400000 | 176.07 |
1416268800000 | 179.1 |
1416355200000 | 179.78 |
1416441600000 | 179.33 |
1416528000000 | 181.04 |
1416787200000 | 181.97 |
1416873600000 | 183.27 |
1416960000000 | 184.15 |
1417046400000 | 183.98 |
1417132800000 | 183.27 |
1417392000000 | 183.03 |
1417478400000 | 181.14 |
1417564800000 | 180.85 |
1417651200000 | 181.35 |
1417737600000 | 181.82 |
1417996800000 | 180.28 |
1418083200000 | 177.83 |
1418169600000 | 176.66 |
1418256000000 | 176.24 |
1418342400000 | 173.16 |
1418601600000 | 168.69 |
1418688000000 | 173.22 |
1418774400000 | 171.95 |
1418860800000 | 175.24 |
1418947200000 | 175.39 |
1419206400000 | 176.13 |
1419292800000 | 177.07 |
1419379200000 | 176.99 |
1419811200000 | 176.72 |
1419897600000 | 174.12 |
1419984000000 | 173.19 |
1420156800000 | 172.6 |
1420416000000 | 166.14 |
1420502400000 | 165.75 |
1420588800000 | 165.27 |
1420675200000 | 168.88 |
1420761600000 | 168.8 |
1421020800000 | 170.1 |
1421107200000 | 172.3 |
1421193600000 | 170.14 |
1421280000000 | 170.26 |
1421366400000 | 171.06 |
1421625600000 | 174.3 |
1421712000000 | 174.1 |
1421798400000 | 175.48 |
1421884800000 | 175.99 |
1421971200000 | 175.21 |
1422230400000 | 177.21 |
1422316800000 | 177.43 |
1422403200000 | 176.55 |
1422489600000 | 176.95 |
1422576000000 | 174.72 |
1422835200000 | 175.8 |
1422921600000 | 179.97 |
1423008000000 | 179.01 |
1423094400000 | 180.39 |
1423180800000 | 178.6 |
1423440000000 | 176.1 |
1423526400000 | 177.89 |
1423612800000 | 176.37 |
1423699200000 | 180 |
1423785600000 | 181.02 |
1424044800000 | 180.8 |
1424131200000 | 180.54 |
1424217600000 | 181.05 |
1424304000000 | 182.18 |
1424390400000 | 182.63 |
1424649600000 | 183.22 |
1424736000000 | 185.06 |
1424822400000 | 184.94 |
1424908800000 | 183.4 |
1424995200000 | 184.37 |
1425254400000 | 183.62 |
1425340800000 | 181.74 |
1425427200000 | 179.89 |
1425513600000 | 180.91 |
1425600000000 | 178.51 |
1425859200000 | 177.9 |
1425945600000 | 173.9 |
1426032000000 | 174.56 |
1426118400000 | 174.76 |
1426204800000 | 173.17 |
1426464000000 | 175.26 |
1426550400000 | 174.98 |
1426636800000 | 176.66 |
1426723200000 | 177.08 |
1426809600000 | 182 |
1427068800000 | 183.95 |
1427155200000 | 184.85 |
1427241600000 | 185.23 |
1427328000000 | 182.7 |
1427414400000 | 182.1 |
1427673600000 | 182.69 |
1427760000000 | 179.73 |
1427846400000 | 180.41 |
1427932800000 | 182.54 |
1428364800000 | 185.46 |
1428451200000 | 183.87 |
1428537600000 | 183.9 |
1428624000000 | 184.07 |
1428883200000 | 183.85 |
1428969600000 | 185.46 |
1429056000000 | 184.87 |
1429142400000 | 185.44 |
1429228800000 | 183.62 |
1429488000000 | 184.68 |
1429574400000 | 185.27 |
1429660800000 | 183.35 |
1429747200000 | 183.65 |
1429833600000 | 186.09 |
1430092800000 | 188.34 |
1430179200000 | 187.92 |
1430265600000 | 186.92 |
1430352000000 | 187.84 |
1430438400000 | 188.13 |
1430697600000 | 188.79 |
1430784000000 | 185.09 |
1430870400000 | 187.54 |
1430956800000 | 185.59 |
1431043200000 | 189.11 |
1431302400000 | 187.94 |
1431388800000 | 187.62 |
1431475200000 | 189.83 |
1431561600000 | 191.28 |
1431648000000 | 191.55 |
1431907200000 | 189.74 |
1431993600000 | 187.99 |
1432080000000 | 188.1 |
1432166400000 | 188.66 |
1432252800000 | 186.25 |
1432512000000 | 184.6 |
1432598400000 | 180.97 |
1432684800000 | 182.37 |
1432771200000 | 182.21 |
1432857600000 | 180.77 |
1433116800000 | 179.72 |
1433203200000 | 183.9 |
1433289600000 | 186.38 |
1433376000000 | 184.16 |
1433462400000 | 179.22 |
1433721600000 | 178.6 |
1433808000000 | 178.91 |
1433894400000 | 182.31 |
1433980800000 | 181.32 |
1434067200000 | 179.67 |
1434326400000 | 176.69 |
1434412800000 | 177.06 |
1434499200000 | 175.89 |
1434585600000 | 179.31 |
1434672000000 | 178.71 |
1434931200000 | 184.92 |
1435017600000 | 183.15 |
1435104000000 | 182.47 |
1435190400000 | 182.62 |
1435276800000 | 181.83 |
1435536000000 | 176.88 |
1435622400000 | 174.65 |
1435708800000 | 175.56 |
1435795200000 | 175.77 |
1435881600000 | 174.58 |
1436140800000 | 171.02 |
1436227200000 | 165.86 |
1436313600000 | 169.06 |
1436400000000 | 172.91 |
1436486400000 | 179.25 |
1436745600000 | 178.68 |
1436832000000 | 179.2 |
1436918400000 | 179.48 |
1437004800000 | 180.91 |
1437091200000 | 179.46 |
1437350400000 | 180.5 |
1437436800000 | 180.01 |
1437523200000 | 178.73 |
1437609600000 | 179.7 |
1437696000000 | 178.35 |
1437955200000 | 177.29 |
1438041600000 | 177.56 |
1438128000000 | 178.42 |
1438214400000 | 177.65 |
1438300800000 | 179.26 |
1438560000000 | 177.55 |
1438646400000 | 176.86 |
1438732800000 | 176.89 |
1438819200000 | 177.04 |
1438905600000 | 176.04 |
1439164800000 | 178.25 |
1439251200000 | 176.8 |
1439337600000 | 176.09 |
1439424000000 | 175.52 |
1439510400000 | 174.69 |
1439769600000 | 174.54 |
1439856000000 | 173.46 |
1439942400000 | 171.21 |
1440028800000 | 169.71 |
1440115200000 | 166.63 |
1440374400000 | 161.75 |
1440460800000 | 165.89 |
1440547200000 | 164.58 |
1440633600000 | 166.25 |
1440720000000 | 167.23 |
1440979200000 | 165.8899 |
1441065600000 | 163.59 |
1441152000000 | 163.33 |
1441238400000 | 164.45 |
1441324800000 | 162.06 |
1441584000000 | 163.36 |
1441670400000 | 165.98 |
1441756800000 | 167.1 |
1441843200000 | 165.7 |
1441929600000 | 164.44 |
1442188800000 | 163.68 |
1442275200000 | 164.09 |
1442361600000 | 166.79 |
1442448000000 | 167.99 |
1442534400000 | 165.95 |
1442793600000 | 163.57 |
1442880000000 | 158.22 |
1442966400000 | 158.08 |
1443052800000 | 156.68 |
1443139200000 | 158.55 |
1443398400000 | 156.29 |
1443484800000 | 156.47 |
1443571200000 | 158.43 |
1443657600000 | 158.1 |
1443744000000 | 160.79 |
1444003200000 | 165.22 |
1444089600000 | 168.23 |
1444176000000 | 169.22 |
1444262400000 | 170.62 |
1444348800000 | 173.55 |
1444608000000 | 173.26 |
1444694400000 | 170.93 |
1444780800000 | 171.25 |
1444867200000 | 172.21 |
1444953600000 | 172.86 |
1445212800000 | 171.24 |
1445299200000 | 171.79 |
1445385600000 | 172.44 |
1445472000000 | 171.58 |
1445558400000 | 172.54 |
1445817600000 | 172.63 |
1445904000000 | 169.21 |
1445990400000 | 170.99 |
1446076800000 | 168.24 |
1446163200000 | 170.19 |
1446422400000 | 171.29 |
1446508800000 | 171.16 |
1446595200000 | 170.44 |
1446681600000 | 169.08 |
1446768000000 | 167.88 |
1447027200000 | 165.6699 |
1447113600000 | 164.36 |
1447200000000 | 165.15 |
1447286400000 | 162.85 |
1447372800000 | 161.65 |
1447632000000 | 162.11 |
1447718400000 | 164.62 |
1447804800000 | 164.88 |
1447891200000 | 166.97 |
1447977600000 | 165.55 |
1448236800000 | 163.49 |
1448323200000 | 162.11 |
1448409600000 | 162.85 |
1448496000000 | 165.16 |
1448582400000 | 164.32 |
1448841600000 | 163.85 |
1448928000000 | 164.6399 |
1449014400000 | 163.9199 |
1449100800000 | 164.47 |
1449187200000 | 163.48 |
1449446400000 | 162.6699 |
1449532800000 | 159.6699 |
1449619200000 | 161.1399 |
1449705600000 | 161.01 |
1449792000000 | 158.6 |
1450051200000 | 156.11 |
1450137600000 | 157.71 |
1450224000000 | 159.08 |
1450310400000 | 158.63 |
1450396800000 | 157.3 |
1450656000000 | 156.8899 |
1450742400000 | 157.81 |
1450828800000 | 161.36 |
1450915200000 | 162.58 |
1451260800000 | 161.1399 |
1451347200000 | 162.03 |
1451433600000 | 162.08 |
1451520000000 | 162.38 |
1451865600000 | 155.86 |
1451952000000 | 154.96 |
1452038400000 | 153.93 |
1452124800000 | 152.66 |
1452211200000 | 152.02 |
1452470400000 | 151.09 |
1452556800000 | 151.43 |
1452643200000 | 152.61 |
1452729600000 | 150.5 |
1452816000000 | 148.38 |
1453075200000 | 145.73 |
1453161600000 | 149.47 |
1453248000000 | 143.73 |
1453334400000 | 146.28 |
1453420800000 | 150.91 |
1453680000000 | 150.6 |
1453766400000 | 154.21 |
1453852800000 | 155.4 |
1453939200000 | 156.07 |
1454025600000 | 156.36 |
1454284800000 | 157.41 |
1454371200000 | 153.85 |
1454457600000 | 152.62 |
1454544000000 | 155.61 |
1454630400000 | 155.15 |
1454889600000 | 149.54 |
1454976000000 | 147.9 |
1455062400000 | 146.58 |
1455148800000 | 142.99 |
1455235200000 | 145.34 |
1455494400000 | 148.46 |
1455580800000 | 148.63 |
1455667200000 | 151.44 |
1455753600000 | 151.06 |
1455840000000 | 150.27 |
1456099200000 | 152.47 |
1456185600000 | 149.31 |
1456272000000 | 146.1399 |
1456358400000 | 149.23 |
1456444800000 | 150.18 |
1456704000000 | 150.63 |
1456790400000 | 153.29 |
1456876800000 | 153.54 |
1456963200000 | 155.93 |
1457049600000 | 158.08 |
1457308800000 | 157.22 |
1457395200000 | 156.03 |
1457481600000 | 155.1699 |
1457568000000 | 154.93 |
1457654400000 | 159.21 |
1457913600000 | 159.7 |
1458000000000 | 158.55 |
1458086400000 | 158.19 |
1458172800000 | 163.06 |
1458259200000 | 163.33 |
1458518400000 | 162.09 |
1458604800000 | 161.8899 |
1458691200000 | 160.27 |
1458777600000 | 157.81 |
1459209600000 | 158.73 |
1459296000000 | 165.08 |
1459382400000 | 163.72 |
1459468800000 | 160.4199 |
1459728000000 | 161.2 |
1459814400000 | 157.29 |
1459900800000 | 157.1699 |
1459987200000 | 155.97 |
1460073600000 | 159.36 |
1460332800000 | 161.19 |
1460419200000 | 160.9 |
1460505600000 | 163.61 |
1460592000000 | 163.79 |
1460678400000 | 164.32 |
1460937600000 | 165.15 |
1461024000000 | 168.35 |
1461110400000 | 169.28 |
1461196800000 | 168 |
1461283200000 | 166.63 |
1461542400000 | 165.23 |
1461628800000 | 166.6 |
1461715200000 | 168.78 |
1461801600000 | 169.38 |
1461888000000 | 168.77 |
1462147200000 | 169.5 |
1462233600000 | 166.02 |
1462320000000 | 163.61 |
1462406400000 | 163.16 |
1462492800000 | 163.6399 |
1462752000000 | 162.36 |
1462838400000 | 163.96 |
1462924800000 | 163.16 |
1463011200000 | 162.65 |
1463097600000 | 161.11 |
1463356800000 | 161.25 |
1463443200000 | 161.12 |
1463529600000 | 160.97 |
1463616000000 | 157.51 |
1463702400000 | 159.25 |
1463961600000 | 157.81 |
1464048000000 | 160.15 |
1464134400000 | 161.9 |
1464220800000 | 164.01 |
1464307200000 | 162.94 |
1464566400000 | 163.3899 |
1464652800000 | 162.5 |
1464739200000 | 160.8899 |
1464825600000 | 161.02 |
1464912000000 | 162.49 |
1465171200000 | 164.75 |
1465257600000 | 167.31 |
1465344000000 | 167.82 |
1465430400000 | 164.78 |
1465516800000 | 160.48 |
1465776000000 | 157.6399 |
1465862400000 | 152.96 |
1465948800000 | 155.11 |
1466035200000 | 152.36 |
1466121600000 | 156.35 |
1466380800000 | 162.61 |
1466467200000 | 161.91 |
1466553600000 | 162.03 |
1466640000000 | 165.46 |
1466726400000 | 150.73 |
1466985600000 | 143.74 |
1467072000000 | 148.07 |
1467158400000 | 153.68 |
1467244800000 | 156.22 |
1467331200000 | 158.57 |
1467590400000 | 157.8 |
1467676800000 | 154.1 |
1467763200000 | 150.9199 |
1467849600000 | 152.45 |
1467936000000 | 154.9199 |
1468195200000 | 157.48 |
1468281600000 | 159.78 |
1468368000000 | 160.16 |
1468454400000 | 161.76 |
1468540800000 | 161.2 |
1468800000000 | 161.13 |
1468886400000 | 159.38 |
1468972800000 | 160.08 |
1469059200000 | 160.3899 |
1469145600000 | 160.1699 |
1469404800000 | 160.49 |
1469491200000 | 160.87 |
1469577600000 | 162.43 |
1469664000000 | 162.27 |
1469750400000 | 165.03 |
1470009600000 | 163.79 |
1470096000000 | 161.56 |
1470182400000 | 161.12 |
1470268800000 | 162.01 |
1470355200000 | 163.21 |
1470614400000 | 163.86 |
1470700800000 | 165.81 |
1470787200000 | 165.62 |
1470873600000 | 167.1699 |
1470960000000 | 167.1699 |
1471219200000 | 167.44 |
1471305600000 | 167.09 |
1471392000000 | 164.98 |
1471478400000 | 167.19 |
1471564800000 | 165.55 |
1471824000000 | 165.36 |
1471910400000 | 166.6399 |
1471996800000 | 165.61 |
1472083200000 | 165.15 |
1472169600000 | 166.19 |
1472428800000 | 163.36 |
1472515200000 | 164.28 |
1472601600000 | 163.24 |
1472688000000 | 164.1 |
1472774400000 | 166.8899 |
1473033600000 | 167.25 |
1473120000000 | 168.08 |
1473206400000 | 169.01 |
1473292800000 | 169.3899 |
1473379200000 | 166.37 |
1473638400000 | 164 |
1473724800000 | 162.36 |
1473811200000 | 162.06 |
1473897600000 | 162.23 |
1473984000000 | 159.62 |
1474243200000 | 161.75 |
1474329600000 | 161.11 |
1474416000000 | 161.01 |
1474502400000 | 165.86 |
1474588800000 | 164.56 |
1474848000000 | 162.96 |
1474934400000 | 161.37 |
1475020800000 | 162.91 |
1475107200000 | 164.6 |
1475193600000 | 164.88 |
1475452800000 | 164.1699 |
1475539200000 | 164.34 |
1475625600000 | 163.55 |
1475712000000 | 162.44 |
1475798400000 | 160.57 |
1476057600000 | 162.54 |
1476144000000 | 160.72 |
1476230400000 | 159.66 |
1476316800000 | 159.38 |
1476403200000 | 161.5 |
1476662400000 | 160.3 |
1476748800000 | 162.32 |
1476835200000 | 162.69 |
1476921600000 | 162.5 |
1477008000000 | 161.74 |
1477267200000 | 161.76 |
1477353600000 | 161.6399 |
1477440000000 | 162.97 |
1477526400000 | 163.48 |
1477612800000 | 164.56 |
1477872000000 | 164.01 |
1477958400000 | 163.59 |
1478044800000 | 162.3 |
1478131200000 | 161.55 |
1478217600000 | 160.47 |
1478476800000 | 161.32 |
1478563200000 | 161.6699 |
1478649600000 | 160.9 |
1478736000000 | 158.19 |
1478822400000 | 156.84 |
1479081600000 | 154.12 |
1479168000000 | 155.3 |
1479254400000 | 153.62 |
1479340800000 | 154.2 |
1479427200000 | 151.47 |
1479686400000 | 152.82 |
1479772800000 | 153.6399 |
1479859200000 | 152.09 |
1479945600000 | 152.7 |
1480032000000 | 153.75 |
1480291200000 | 152.58 |
1480377600000 | 153.7 |
1480464000000 | 154.76 |
1480550400000 | 154.34 |
1480636800000 | 154.34 |
1480896000000 | 156.07 |
1480982400000 | 158.91 |
1481068800000 | 160.91 |
1481155200000 | 159.99 |
1481241600000 | 159.97 |
1481500800000 | 161.76 |
1481587200000 | 164.03 |
1481673600000 | 163.74 |
1481760000000 | 159.99 |
1481846400000 | 160.05 |
1482105600000 | 161.35 |
1482192000000 | 161.3899 |
1482278400000 | 162.13 |
1482364800000 | 161.6 |
1482451200000 | 162.45 |
1482796800000 | 162.96 |
1482883200000 | 161.49 |
1482969600000 | 163.49 |
1483056000000 | 164.46 |
1483315200000 | 166.09 |
1483401600000 | 163.15 |
1483488000000 | 164.24 |
1483574400000 | 166.3 |
1483660800000 | 165.71 |
1483920000000 | 165.06 |
1484006400000 | 165.11 |
1484092800000 | 163.18 |
1484179200000 | 165.82 |
1484265600000 | 166.75 |
1484524800000 | 165.6399 |
1484611200000 | 167.1 |
1484697600000 | 167.33 |
1484784000000 | 166.09 |
1484870400000 | 167.4199 |
1485129600000 | 167.16 |
1485216000000 | 167.27 |
1485302400000 | 167.25 |
1485388800000 | 165.4199 |
1485475200000 | 165.4 |
1485734400000 | 163.23 |
1485820800000 | 163.81 |
1485907200000 | 163.01 |
1485993600000 | 164.52 |
1486080000000 | 164.63 |
1486339200000 | 162.29 |
1486425600000 | 161.82 |
1486512000000 | 163.69 |
1486598400000 | 164.71 |
1486684800000 | 163.94 |
1486944000000 | 164.66 |
1487030400000 | 163.71 |
1487116800000 | 164.13 |
1487203200000 | 166.37 |
1487289600000 | 165.44 |
1487548800000 | 165.75 |
1487635200000 | 165.1 |
1487721600000 | 165.12 |
1487808000000 | 166.1 |
1487894400000 | 164.72 |
1488153600000 | 165.8 |
1488240000000 | 166.37 |
1488326400000 | 167.41 |
1488412800000 | 167.55 |
1488499200000 | 168.5 |
1488758400000 | 169.02 |
1488844800000 | 168.11 |
1488931200000 | 167.25 |
1489017600000 | 168.73 |
1489104000000 | 169.81 |
1489363200000 | 170.15 |
1489449600000 | 169.05 |
1489536000000 | 168.97 |
1489622400000 | 172.18 |
1489708800000 | 173.11 |
1489968000000 | 172.77 |
1490054400000 | 173.43 |
1490140800000 | 173.1699 |
1490227200000 | 174.4199 |
1490313600000 | 174.72 |
1490572800000 | 176.13 |
1490659200000 | 176.87 |
1490745600000 | 175.3899 |
1490832000000 | 176.03 |
1490918400000 | 176.99 |
1491177600000 | 175.54 |
1491264000000 | 175.58 |
1491350400000 | 175.21 |
1491436800000 | 175.85 |
1491523200000 | 175.01 |
1491782400000 | 174.33 |
1491868800000 | 174.56 |
1491955200000 | 174.87 |
1492041600000 | 174.34 |
1492473600000 | 173.44 |
1492560000000 | 173.5 |
1492646400000 | 174.35 |
1492732800000 | 172.4 |
1492992000000 | 179.6 |
1493078400000 | 180.4 |
1493164800000 | 179.1399 |
1493251200000 | 178.53 |
1493337600000 | 177.84 |
1493596800000 | 178.3 |
1493683200000 | 179.79 |
1493769600000 | 179.6 |
1493856000000 | 183.23 |
1493942400000 | 185.65 |
1494201600000 | 184.4199 |
1494288000000 | 184.46 |
1494374400000 | 184.33 |
1494460800000 | 182.51 |
1494547200000 | 185.35 |
1494806400000 | 186.1699 |
1494892800000 | 188.68 |
1494979200000 | 187.78 |
1495065600000 | 186.23 |
1495152000000 | 189.83 |
1495411200000 | 191.18 |
1495497600000 | 192.07 |
1495584000000 | 190.6699 |
1495670400000 | 191.1399 |
1495756800000 | 190.8899 |
1496016000000 | 190.73 |
1496102400000 | 190.54 |
1496188800000 | 191.76 |
1496275200000 | 192.73 |
1496361600000 | 193.85 |
1496620800000 | 192.93 |
1496707200000 | 193.57 |
1496793600000 | 193.52 |
1496880000000 | 192.66 |
1496966400000 | 192.49 |
1497225600000 | 191.12 |
1497312000000 | 191.62 |
1497398400000 | 192.8899 |
1497484800000 | 189 |
1497571200000 | 190.51 |
1497830400000 | 190.78 |
1497916800000 | 188.6699 |
1498003200000 | 188.9199 |
1498089600000 | 188.68 |
1498176000000 | 188.56 |
1498435200000 | 188.82 |
1498521600000 | 187.63 |
1498608000000 | 188.6 |
1498694400000 | 186.55 |
1498780800000 | 185.36 |
1499040000000 | 186.18 |
1499126400000 | 184.9 |
1499212800000 | 184.07 |
1499299200000 | 183.79 |
1499385600000 | 183.54 |
1499644800000 | 184.13 |
1499731200000 | 184.11 |
1499817600000 | 186.84 |
1499904000000 | 187.32 |
1499990400000 | 188.3 |
1500249600000 | 188.61 |
1500336000000 | 189.1699 |
1500422400000 | 189.37 |
1500508800000 | 190.7 |
1500595200000 | 189.16 |
1500854400000 | 188.08 |
1500940800000 | 188.36 |
1501027200000 | 189.86 |
1501113600000 | 188.98 |
1501200000000 | 188.47 |
1501459200000 | 188.31 |
1501545600000 | 189.63 |
1501632000000 | 190.49 |
1501718400000 | 191.44 |
1501804800000 | 191.59 |
1502064000000 | 192.01 |
1502150400000 | 191.98 |
1502236800000 | 190.21 |
1502323200000 | 189.29 |
1502409600000 | 188.06 |
1502668800000 | 190.18 |
1502755200000 | 189.28 |
1502841600000 | 189.87 |
1502928000000 | 190.4 |
1503014400000 | 189.6 |
1503273600000 | 189.83 |
1503360000000 | 190.03 |
1503446400000 | 189.98 |
1503532800000 | 189.82 |
1503619200000 | 190.4199 |
1503878400000 | 190.9 |
1503964800000 | 190.06 |
1504051200000 | 189.43 |
1504137600000 | 190.1 |
1504224000000 | 190.56 |
1504483200000 | 190.65 |
1504569600000 | 191.54 |
1504656000000 | 192.68 |
1504742400000 | 194.63 |
1504828800000 | 193.93 |
1505088000000 | 195.61 |
1505174400000 | 194.6699 |
1505260800000 | 193.71 |
1505347200000 | 192.62 |
1505433600000 | 193.31 |
1505692800000 | 193.46 |
1505779200000 | 194.56 |
1505865600000 | 194.77 |
1505952000000 | 192.66 |
1506038400000 | 193.27 |
1506297600000 | 192.44 |
1506384000000 | 191 |
1506470400000 | 190.54 |
1506556800000 | 191.05 |
1506643200000 | 192.4199 |
1506902400000 | 191.1399 |
1506988800000 | 191.54 |
1507075200000 | 190.45 |
1507161600000 | 191.48 |
1507248000000 | 191.09 |
1507507200000 | 192.13 |
1507593600000 | 193.34 |
1507680000000 | 194.86 |
1507766400000 | 195.13 |
1507852800000 | 195.16 |
1508112000000 | 193.82 |
1508198400000 | 193.49 |
1508284800000 | 194.65 |
1508371200000 | 195.74 |
1508457600000 | 195 |
1508716800000 | 194.73 |
1508803200000 | 194.8899 |
1508889600000 | 193.68 |
1508976000000 | 194.52 |
1509062400000 | 192.57 |
1509321600000 | 194.11 |
1509408000000 | 194.79 |
1509494400000 | 194.74 |
1509580800000 | 196.11 |
1509667200000 | 194.87 |
1509926400000 | 194.34 |
1510012800000 | 193.72 |
1510099200000 | 194.22 |
1510185600000 | 192.98 |
1510272000000 | 192.08 |
1510531200000 | 190.1 |
1510617600000 | 190.85 |
1510704000000 | 190.28 |
1510790400000 | 190.83 |
1510876800000 | 189.77 |
1511136000000 | 189.79 |
1511222400000 | 189.63 |
1511308800000 | 190.87 |
1511395200000 | 192.6699 |
1511481600000 | 193.94 |
1511740800000 | 192.84 |
1511827200000 | 193.62 |
1511913600000 | 194.98 |
1512000000000 | 196.08 |
1512086400000 | 193.78 |
1512345600000 | 195.09 |
1512432000000 | 194.83 |
1512518400000 | 193.27 |
1512604800000 | 193.13 |
1512691200000 | 192.69 |
1512950400000 | 192.57 |
1513036800000 | 192.25 |
1513123200000 | 190.66 |
1513209600000 | 189.1 |
1513296000000 | 188.6399 |
1513555200000 | 191.08 |
1513641600000 | 189.98 |
1513728000000 | 190.08 |
1513814400000 | 190.57 |
1513900800000 | 190.1399 |
1514332800000 | 190.93 |
1514419200000 | 190.46 |
1514505600000 | 190.99 |
1514851200000 | 192.04 |
1514937600000 | 192.36 |
1515024000000 | 195.44 |
1515110400000 | 196.78 |
1515369600000 | 195.57 |
1515456000000 | 195.22 |
1515542400000 | 193.6699 |
1515628800000 | 194.15 |
1515715200000 | 196.66 |
1515974400000 | 199.51 |
1516060800000 | 200.37 |
1516147200000 | 200.23 |
1516233600000 | 199.57 |
1516320000000 | 199.72 |
1516579200000 | 201.33 |
1516665600000 | 202.4199 |
1516752000000 | 201.84 |
1516838400000 | 202.61 |
1516924800000 | 201.82 |
1517184000000 | 199.81 |
1517270400000 | 198.44 |
1517356800000 | 199.73 |
1517443200000 | 200.63 |
1517529600000 | 197.18 |
1517788800000 | 194.06 |
1517875200000 | 188.03 |
1517961600000 | 190.1 |
1518048000000 | 186.88 |
1518134400000 | 184.62 |
1518393600000 | 186.49 |
1518480000000 | 186.3899 |
1518566400000 | 189.47 |
1518652800000 | 191.06 |
1518739200000 | 193.28 |
1518998400000 | 191.69 |
1519084800000 | 191.24 |
1519171200000 | 190.5 |
1519257600000 | 191.51 |
1519344000000 | 192.77 |
1519603200000 | 194.08 |
1519689600000 | 192.73 |
1519776000000 | 191.4199 |
1519862400000 | 188.78 |
1519948800000 | 187.36 |
1520208000000 | 189.28 |
1520294400000 | 190.22 |
1520380800000 | 190.83 |
1520467200000 | 191.9199 |
1520553600000 | 192.25 |
1520812800000 | 193.28 |
1520899200000 | 192.99 |
1520985600000 | 192.57 |
1521072000000 | 192.36 |
1521158400000 | 192.53 |
1521417600000 | 191.43 |
1521504000000 | 190.55 |
1521590400000 | 190.25 |
1521676800000 | 188.54 |
1521763200000 | 188.4199 |
1522022400000 | 188.85 |
1522108800000 | 190.1699 |
1522195200000 | 191.71 |
1522281600000 | 190.99 |
1522713600000 | 189.62 |
1522800000000 | 190.01 |
1522886400000 | 192.1699 |
1522972800000 | 192.66 |
1523232000000 | 193.66 |
1523318400000 | 194.83 |
1523404800000 | 195.18 |
1523491200000 | 194.83 |
1523577600000 | 195.46 |
1523836800000 | 195.6 |
1523923200000 | 196.91 |
1524009600000 | 198.03 |
1524096000000 | 198.58 |
1524182400000 | 197.79 |
1524441600000 | 196.18 |
1524528000000 | 195.83 |
1524614400000 | 194.38 |
1524700800000 | 195.62 |
1524787200000 | 196.27 |
1525046400000 | 196.25 |
1525132800000 | 194.75 |
1525219200000 | 195.06 |
1525305600000 | 194.18 |
1525392000000 | 194.44 |
1525651200000 | 195.23 |
1525737600000 | 194.57 |
1525824000000 | 194.06 |
1525910400000 | 194.4199 |
1525996800000 | 195.95 |
1526256000000 | 197.11 |
1526342400000 | 194.65 |
1526428800000 | 192.3 |
1526515200000 | 193.86 |
1526601600000 | 192.68 |
1526860800000 | 192.4 |
1526947200000 | 193.22 |
1527033600000 | 190.73 |
1527120000000 | 189.8899 |
1527206400000 | 186.76 |
1527465600000 | 185.35 |
1527552000000 | 182.59 |
1527638400000 | 185.1 |
1527724800000 | 184.94 |
1527811200000 | 186.26 |
1528070400000 | 188.76 |
1528156800000 | 187.58 |
1528243200000 | 189.55 |
1528329600000 | 190.16 |
1528416000000 | 188.25 |
1528675200000 | 190.31 |
1528761600000 | 190.46 |
1528848000000 | 189.25 |
1528934400000 | 189.52 |
1529020800000 | 188 |
1529280000000 | 185.91 |
1529366400000 | 184.23 |
1529452800000 | 184.6399 |
1529539200000 | 183.26 |
1529625600000 | 185.27 |
1529884800000 | 183.75 |
1529971200000 | 183.57 |
1530057600000 | 183.63 |
1530144000000 | 182.04 |
1530230400000 | 183.33 |
1530489600000 | 181.69 |
1530576000000 | 184.26 |
1530662400000 | 184.96 |
1530748800000 | 187.71 |
1530835200000 | 189.6399 |
1531094400000 | 189.99 |
1531180800000 | 189.96 |
1531267200000 | 188.12 |
1531353600000 | 188.54 |
1531440000000 | 188.08 |
1531699200000 | 188.08 |
1531785600000 | 188.21 |
1531872000000 | 188.24 |
1531958400000 | 187.1399 |
1532044800000 | 188.79 |
1532304000000 | 188.27 |
1532390400000 | 188.56 |
1532476800000 | 187.85 |
1532563200000 | 189.26 |
1532649600000 | 191.71 |
1532908800000 | 192.15 |
1532995200000 | 192.35 |
1533081600000 | 190.6399 |
1533168000000 | 188.33 |
1533254400000 | 189.08 |
1533513600000 | 188.47 |
1533600000000 | 190.27 |
1533686400000 | 190.3899 |
1533772800000 | 189.71 |
1533859200000 | 185.06 |
1534118400000 | 184.62 |
1534204800000 | 183.75 |
1534291200000 | 180.7 |
1534377600000 | 182.06 |
1534464000000 | 182.15 |
1534723200000 | 183.35 |
1534809600000 | 185.85 |
1534896000000 | 187.13 |
1534982400000 | 186.6 |
1535068800000 | 187.29 |
1535328000000 | 189.1 |
1535414400000 | 189.8 |
1535500800000 | 189.51 |
1535587200000 | 188.19 |
1535673600000 | 186.2 |
1535932800000 | 185.97 |
1536019200000 | 183.75 |
1536105600000 | 183.1 |
1536192000000 | 183.08 |
1536278400000 | 182.97 |
1536537600000 | 184.8 |
1536624000000 | 184.24 |
1536710400000 | 184.78 |
1536796800000 | 185.2 |
1536883200000 | 185.6699 |
1537142400000 | 186.58 |
1537228800000 | 187.24 |
1537315200000 | 186.15 |
1537401600000 | 188.91 |
1537488000000 | 189.36 |
1537747200000 | 188.29 |
1537833600000 | 187.6 |
1537920000000 | 187.55 |
1538006400000 | 187.15 |
1538092800000 | 184.18 |
1538352000000 | 184.09 |
1538438400000 | 183.82 |
1538524800000 | 184.63 |
1538611200000 | 182.57 |
1538697600000 | 181.38 |
1538956800000 | 179.54 |
1539043200000 | 179.77 |
1539129600000 | 178.63 |
1539216000000 | 175.8 |
1539302400000 | 174.78 |
1539561600000 | 175.8 |
1539648000000 | 178.59 |
1539734400000 | 176.99 |
1539820800000 | 175.8899 |
1539907200000 | 175.12 |
1540166400000 | 173.87 |
1540252800000 | 171.88 |
1540339200000 | 170.1699 |
1540425600000 | 170.69 |
1540512000000 | 169.59 |
1540771200000 | 171.23 |
1540857600000 | 170.9199 |
1540944000000 | 171.56 |
1541030400000 | 173.08 |
1541116800000 | 173.24 |
1541376000000 | 174.07 |
1541462400000 | 174.37 |
1541548800000 | 177.41 |
1541635200000 | 175.87 |
1541721600000 | 174.79 |
1541980800000 | 172.23 |
1542067200000 | 173.65 |
1542153600000 | 174.24 |
1542240000000 | 173.03 |
1542326400000 | 174.81 |
1542585600000 | 174.88 |
1542672000000 | 172.57 |
1542758400000 | 173.69 |
1542844800000 | 172.38 |
1542931200000 | 172.05 |
1543190400000 | 174.8 |
1543276800000 | 173.54 |
1543363200000 | 173.02 |
1543449600000 | 174.59 |
1543536000000 | 174.09 |
1543795200000 | 175.52 |
1543881600000 | 174.46 |
1543968000000 | 173.37 |
1544054400000 | 169.61 |
1544140800000 | 171.01 |
1544400000000 | 167.91 |
1544486400000 | 169.62 |
1544572800000 | 172.77 |
1544659200000 | 173 |
1544745600000 | 171.98 |
1545004800000 | 171.09 |
1545091200000 | 169.63 |
1545177600000 | 171.96 |
1545264000000 | 169.6399 |
1545350400000 | 169.47 |
1545609600000 | 169.12 |
1545868800000 | 165.22 |
1545955200000 | 168.16 |
1546214400000 | 169.1399 |
1546387200000 | 167.85 |
1546473600000 | 167.72 |
1546560000000 | 171.54 |
1546819200000 | 172.72 |
1546905600000 | 173.57 |
1546992000000 | 175.63 |
1547078400000 | 176.2 |
1547164800000 | 174.59 |
1547424000000 | 173.96 |
1547510400000 | 173.44 |
1547596800000 | 173.21 |
1547683200000 | 172.95 |
1547769600000 | 176.02 |
1548028800000 | 175.4 |
1548115200000 | 175.31 |
1548201600000 | 175.68 |
1548288000000 | 177.07 |
1548374400000 | 179.47 |
1548633600000 | 178.78 |
1548720000000 | 179.41 |
1548806400000 | 179.58 |
1548892800000 | 180.5 |
1548979200000 | 180.84 |
1549238400000 | 179.63 |
1549324800000 | 181.97 |
1549411200000 | 181.11 |
1549497600000 | 177.04 |
1549584000000 | 174.47 |
1549843200000 | 175.01 |
1549929600000 | 177.03 |
1550016000000 | 177.46 |
1550102400000 | 177.07 |
1550188800000 | 178.97 |
1550448000000 | 180.36 |
1550534400000 | 180.29 |
1550620800000 | 182.15 |
1550707200000 | 182.32 |
1550793600000 | 182.41 |
1551052800000 | 182.74 |
1551139200000 | 182.95 |
1551225600000 | 182.81 |
1551312000000 | 183.25 |
1551398400000 | 184.34 |
1551657600000 | 183.53 |
1551744000000 | 182.82 |
1551830400000 | 182.55 |
1551916800000 | 180.52 |
1552003200000 | 179.31 |
1552262400000 | 180.12 |
1552348800000 | 180.8 |
1552435200000 | 182.11 |
1552521600000 | 183.24 |
1552608000000 | 185.02 |
1552867200000 | 185.76 |
1552953600000 | 187.26 |
1553040000000 | 185.31 |
1553126400000 | 185.4199 |
1553212800000 | 181.4 |
1553472000000 | 181.06 |
1553558400000 | 180.47 |
1553644800000 | 180.24 |
1553731200000 | 178.9 |
1553817600000 | 179.84 |
1554076800000 | 181.47 |
1554163200000 | 182.09 |
1554249600000 | 185.21 |
1554336000000 | 184.78 |
1554422400000 | 185.3899 |
1554681600000 | 185.06 |
1554768000000 | 184.57 |
1554854400000 | 185.15 |
1554940800000 | 185.54 |
1555027200000 | 186.78 |
1555286400000 | 186.91 |
1555372800000 | 186.04 |
1555459200000 | 186.79 |
1555545600000 | 186.52 |
1555977600000 | 185.66 |
1556064000000 | 183.4199 |
1556150400000 | 181.87 |
1556236800000 | 183.41 |
1556496000000 | 183.04 |
1556582400000 | 183.6699 |
1556668800000 | 184.22 |
1556755200000 | 182.65 |
1556841600000 | 182.81 |
1557100800000 | 181.06 |
1557187200000 | 179.56 |
1557273600000 | 179.48 |
1557360000000 | 177.7 |
1557446400000 | 179.54 |
1557705600000 | 177.05 |
1557792000000 | 178.29 |
1557878400000 | 179.1 |
1557964800000 | 180.46 |
1558051200000 | 179.37 |
1558310400000 | 177.96 |
1558396800000 | 179.03 |
1558483200000 | 178.72 |
1558569600000 | 175.19 |
1558656000000 | 176.83 |
1558915200000 | 178.13 |
1559001600000 | 177.38 |
1559088000000 | 173.97 |
1559174400000 | 173.79 |
1559260800000 | 172.77 |
1559520000000 | 174.3899 |
1559606400000 | 176.7 |
1559692800000 | 178.15 |
1559779200000 | 178.53 |
1559865600000 | 181.57 |
1560124800000 | 181.1399 |
1560211200000 | 182.62 |
1560297600000 | 182.59 |
1560384000000 | 181.5 |
1560470400000 | 179.94 |
1560729600000 | 178.83 |
1560816000000 | 181.75 |
1560902400000 | 181.87 |
1560988800000 | 183.13 |
1561075200000 | 183.69 |
1561334400000 | 183.78 |
1561420800000 | 182.48 |
1561507200000 | 182.43 |
1561593600000 | 182.59 |
1561680000000 | 183.99 |
1561939200000 | 184.03 |
1562025600000 | 183.23 |
1562112000000 | 184.44 |
1562198400000 | 184.54 |
1562284800000 | 182.15 |
1562544000000 | 181.1399 |
1562630400000 | 179.4199 |
1562716800000 | 179.59 |
1562803200000 | 179.28 |
1562889600000 | 180 |
1563148800000 | 180.52 |
1563235200000 | 179.8899 |
1563321600000 | 178.87 |
1563408000000 | 177.82 |
1563494400000 | 177.56 |
1563753600000 | 178.05 |
1563840000000 | 179.73 |
1563926400000 | 181.28 |
1564012800000 | 180.84 |
1564099200000 | 180.68 |
1564358400000 | 181.05 |
1564444800000 | 177.23 |
1564531200000 | 177.49 |
1564617600000 | 176.51 |
1564704000000 | 173.63 |
1564963200000 | 172.43 |
1565049600000 | 171.83 |
1565136000000 | 172.56 |
1565222400000 | 174.77 |
1565308800000 | 172.91 |
1565568000000 | 172.4 |
1565654400000 | 173.43 |
1565740800000 | 169.25 |
1565827200000 | 167.35 |
1565913600000 | 169.33 |
1566172800000 | 171.45 |
1566259200000 | 169.23 |
1566345600000 | 171.51 |
1566432000000 | 171.16 |
1566518400000 | 169.77 |
1566777600000 | 170.54 |
1566864000000 | 171.79 |
1566950400000 | 171.34 |
1567036800000 | 173.26 |
1567123200000 | 173.54 |
1567382400000 | 172.93 |
1567468800000 | 172.2 |
1567555200000 | 175.3 |
1567641600000 | 177.33 |
1567728000000 | 177.01 |
1567987200000 | 177.79 |
1568073600000 | 179.08 |
1568160000000 | 178.83 |
1568246400000 | 180.73 |
1568332800000 | 182.66 |
1568592000000 | 180.81 |
1568678400000 | 180.69 |
1568764800000 | 181.22 |
1568851200000 | 181.87 |
1568937600000 | 181.12 |
1569196800000 | 179.31 |
1569283200000 | 179.16 |
1569369600000 | 177.4 |
1569456000000 | 178.06 |
1569542400000 | 179.51 |
1569801600000 | 180.1 |
1569888000000 | 179.38 |
1569974400000 | 175.41 |
1570060800000 | 175.2 |
1570147200000 | 176.33 |
1570406400000 | 177.99 |
1570492800000 | 175.51 |
1570579200000 | 176.83 |
1570665600000 | 179.02 |
1570752000000 | 182.47 |
1571011200000 | 182.02 |
1571097600000 | 183.97 |
1571184000000 | 184.47 |
1571270400000 | 185.4199 |
1571356800000 | 185 |
1571616000000 | 185.79 |
1571702400000 | 185.8899 |
1571788800000 | 186.38 |
1571875200000 | 186.34 |
1571961600000 | 186.12 |
1572220800000 | 186.44 |
1572307200000 | 186.04 |
1572393600000 | 186.71 |
1572480000000 | 187.6399 |
1572566400000 | 188.97 |
1572825600000 | 190.5 |
1572912000000 | 189.71 |
1572998400000 | 190.03 |
1573084800000 | 190.09 |
1573171200000 | 189.72 |
1573430400000 | 189.62 |
1573516800000 | 189.86 |
1573603200000 | 188 |
1573689600000 | 186.68 |
1573776000000 | 188.86 |
1574035200000 | 188.74 |
1574121600000 | 187.31 |
1574208000000 | 186.94 |
1574294400000 | 186.21 |
1574380800000 | 185.95 |
1574640000000 | 186.5 |
1574726400000 | 186.4199 |
1574812800000 | 186.47 |
1574899200000 | 186.08 |
1574985600000 | 186.12 |
1575244800000 | 183.75 |
1575331200000 | 183.1399 |
1575417600000 | 185.08 |
1575504000000 | 185.18 |
1575590400000 | 185.62 |
1575849600000 | 185.34 |
1575936000000 | 184.8 |
1576022400000 | 185.3 |
1576108800000 | 186.71 |
1576195200000 | 188.12 |
1576454400000 | 189.77 |
1576540800000 | 189.5 |
1576627200000 | 188.43 |
1576713600000 | 188.58 |
1576800000000 | 189.4 |
1577059200000 | 189.1 |
1577145600000 | 189.28 |
1577404800000 | 190.61 |
1577664000000 | 189.73 |
1577750400000 | 189.28 |
1577923200000 | 190.38 |
1578009600000 | 188.75 |
1578268800000 | 188.52 |
1578355200000 | 187.9 |
1578441600000 | 187.69 |
1578528000000 | 187.68 |
1578614400000 | 188.09 |
1578873600000 | 188.05 |
1578960000000 | 187.93 |
1579046400000 | 187.83 |
1579132800000 | 188.32 |
1579219200000 | 188.46 |
1579478400000 | 188.87 |
1579564800000 | 188.11 |
1579651200000 | 187.33 |
1579737600000 | 185.49 |
1579824000000 | 186.36 |
1580083200000 | 182.52 |
1580169600000 | 184.71 |
1580256000000 | 184.71 |
1580342400000 | 183.53 |
1580428800000 | 182.82 |
1580688000000 | 182.47 |
1580774400000 | 184.18 |
1580860800000 | 185.84 |
1580947200000 | 186.55 |
1581033600000 | 185.24 |
1581292800000 | 183.83 |
1581379200000 | 184.86 |
1581465600000 | 186.37 |
1581552000000 | 185.2 |
1581638400000 | 185.29 |
1581897600000 | 185.9199 |
1581984000000 | 184.85 |
1582070400000 | 185.54 |
1582156800000 | 184.81 |
1582243200000 | 184.05 |
1582502400000 | 177.18 |
1582588800000 | 173.9 |
1582675200000 | 174.79 |
1582761600000 | 171.72 |
1582848000000 | 165.58 |
1583107200000 | 166.69 |
1583193600000 | 168.71 |
1583280000000 | 171.1 |
1583366400000 | 168.32 |
1583452800000 | 164.22 |
1583712000000 | 151.54 |
1583798400000 | 146.87 |
1583884800000 | 145.11 |
1583971200000 | 123.12 |
1584057600000 | 125.35 |
1584316800000 | 118.55 |
1584403200000 | 120.75 |
1584489600000 | 115.8 |
1584576000000 | 116.36 |
1584662400000 | 118.27 |
1584921600000 | 115.31 |
1585008000000 | 126.68 |
1585094400000 | 129.98 |
1585180800000 | 134.27 |
1585267200000 | 128.6399 |
1585526400000 | 128.61 |
1585612800000 | 131.66 |
1585699200000 | 126.2 |
1585785600000 | 127.96 |
1585872000000 | 125.29 |
1586131200000 | 131.4 |
1586217600000 | 136.52 |
1586304000000 | 135.72 |
1586390400000 | 139.69 |
1586822400000 | 139.41 |
1586908800000 | 132.18 |
1586995200000 | 130.61 |
1587081600000 | 135.74 |
1587340800000 | 135.4 |
1587427200000 | 129.8899 |
1587513600000 | 131.5 |
1587600000000 | 134.59 |
1587686400000 | 132.59 |
1587945600000 | 136.38 |
1588032000000 | 139.11 |
1588118400000 | 144.87 |
1588204800000 | 143.05 |
1588291200000 | 143.78 |
1588550400000 | 136.51 |
1588636800000 | 139.48 |
1588723200000 | 136.88 |
1588809600000 | 137.52 |
1588896000000 | 141.54 |
1589155200000 | 139.4 |
1589241600000 | 140.01 |
1589328000000 | 136.01 |
1589414400000 | 133.3899 |
1589500800000 | 134.6 |
1589760000000 | 142.41 |
1589846400000 | 139.11 |
1589932800000 | 141.65 |
1590019200000 | 139.82 |
1590105600000 | 139 |
1590364800000 | 142.38 |
1590451200000 | 146.81 |
1590537600000 | 150.99 |
1590624000000 | 153.04 |
1590710400000 | 149.6699 |
1590969600000 | 153.1 |
1591056000000 | 158.59 |