Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 50
Index Description
The EURO iSTOXX ex Financials High Dividend 50 Index is an extension of the EURO STOXX ex Financials family of indices. The index aims to select the top 50 stocks by dividend yield in the EURO STOXX ex Financials universe. The constituents are weighted according to their one-year historical dividend yield (with a 10% constituent cap).
Key facts
- Constituents are weighted according to their one-year historical dividend yield
- Highly liquid benchmark
- Excludes stocks that are allocated to the industry 'Financials' according to the Industry Classification Benchmark (ICB).
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX ex Financials High Dividend 50 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 3.4 | 1.2 | 76.0 |
EURO STOXX ex Financials | 6,570.8 | 4,647.1 | 19.1 | 6.8 | 269.5 | 1.4 | 5.8 | 0.0 | 3.3 |
Supersector weighting (top 10)
Utilities | 21.5 |
---|---|
Automobiles and Parts | 17.5 |
Energy | 15.0 |
Industrial Goods and Services | 12.8 |
Telecommunications | 8.1 |
Construction and Materials | 6.7 |
Chemicals | 6.4 |
Personal Care, Drug and Grocery Stores | 5.8 |
Consumer Products and Services | 1.9 |
Basic Resources | 1.6 |
Country weighting
France | 27.9 |
---|---|
Germany | 21.5 |
Spain | 16.4 |
Italy | 14.9 |
Finland | 9.9 |
Netherlands | 3.5 |
Portugal | 3.1 |
Austria | 2.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ex Financials High Dividend 50 | -5.8 | 0.7 | 14.7 | 13.7 | 31.2 | N/A | N/A | 14.9 | 4.4 | 5.6 |
EURO STOXX ex Financials | -6.5 | 2.3 | 19.6 | -0.1 | 33.3 | N/A | N/A | 19.9 | 0.0 | 6.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | N/A | N/A | 13.3 | 18.8 | 22.2 | N/A | N/A | 1.1 | 0.2 | 0.2 |
EURO STOXX ex Financials | N/A | N/A | 14.7 | 21.1 | 22.2 | N/A | N/A | 1.4 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 8.7 | 8.8 | 8.2 | 8.7 | 9.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.6 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | -0.3 | -0.6 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX ex Financials High Dividend 50 | 8.4 | 8.9 | 7.9 | 7.9 | 0.8 | 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 | 99.99 |
1080086400000 | 99.3 |
1080172800000 | 100.2 |
1080259200000 | 99.88 |
1080518400000 | 101.38 |
1080604800000 | 101.52 |
1080691200000 | 102.92 |
1080777600000 | 104.43 |
1080864000000 | 104.4 |
1081123200000 | 103.62 |
1081209600000 | 103.78 |
1081296000000 | 104.82 |
1081382400000 | 104.6 |
1081814400000 | 103.92 |
1081900800000 | 103.17 |
1081987200000 | 103.26 |
1082073600000 | 104.71 |
1082332800000 | 104.63 |
1082419200000 | 104.49 |
1082505600000 | 103.8 |
1082592000000 | 104.62 |
1082678400000 | 104.88 |
1082937600000 | 105.41 |
1083024000000 | 105.89 |
1083110400000 | 104.47 |
1083196800000 | 104.43 |
1083283200000 | 104.3 |
1083542400000 | 104.83 |
1083628800000 | 105.77 |
1083715200000 | 107.06 |
1083801600000 | 105.12 |
1083888000000 | 103.31 |
1084147200000 | 100.39 |
1084233600000 | 101.02 |
1084320000000 | 101.25 |
1084406400000 | 101.32 |
1084492800000 | 101.16 |
1084752000000 | 101.18 |
1084838400000 | 101.26 |
1084924800000 | 102.9 |
1085011200000 | 101.34 |
1085097600000 | 102.1 |
1085356800000 | 102.28 |
1085443200000 | 102.76 |
1085529600000 | 103.37 |
1085616000000 | 105.77 |
1085702400000 | 105.34 |
1085961600000 | 105.43 |
1086048000000 | 104.92 |
1086134400000 | 106.03 |
1086220800000 | 106.07 |
1086307200000 | 106.84 |
1086566400000 | 108.04 |
1086652800000 | 107.66 |
1086739200000 | 105.69 |
1086825600000 | 105.92 |
1086912000000 | 105.02 |
1087171200000 | 104.69 |
1087257600000 | 105.26 |
1087344000000 | 104.82 |
1087430400000 | 105.12 |
1087516800000 | 106.28 |
1087776000000 | 106.12 |
1087862400000 | 105.91 |
1087948800000 | 106.12 |
1088035200000 | 107.35 |
1088121600000 | 106.93 |
1088380800000 | 108.12 |
1088467200000 | 107.26 |
1088553600000 | 107.59 |
1088640000000 | 107.4 |
1088726400000 | 108.46 |
1088985600000 | 108.08 |
1089072000000 | 107.62 |
1089158400000 | 108.48 |
1089244800000 | 109.16 |
1089331200000 | 108.78 |
1089590400000 | 108.79 |
1089676800000 | 108.21 |
1089763200000 | 108.55 |
1089849600000 | 107.92 |
1089936000000 | 108.66 |
1090195200000 | 107.75 |
1090281600000 | 107.74 |
1090368000000 | 106.88 |
1090454400000 | 105.92 |
1090540800000 | 104.67 |
1090800000000 | 104.58 |
1090886400000 | 104.49 |
1090972800000 | 104.37 |
1091059200000 | 105.61 |
1091145600000 | 105.85 |
1091404800000 | 105.85 |
1091491200000 | 106.8 |
1091577600000 | 105.74 |
1091664000000 | 106.01 |
1091750400000 | 106.27 |
1092009600000 | 105.38 |
1092096000000 | 106.45 |
1092182400000 | 104.92 |
1092268800000 | 105.23 |
1092355200000 | 106.5 |
1092614400000 | 106.96 |
1092700800000 | 107.3 |
1092787200000 | 106.93 |
1092873600000 | 107.44 |
1092960000000 | 107.46 |
1093219200000 | 107.32 |
1093305600000 | 106.72 |
1093392000000 | 106.27 |
1093478400000 | 106.57 |
1093564800000 | 106.68 |
1093824000000 | 106.86 |
1093910400000 | 107.53 |
1093996800000 | 108.11 |
1094083200000 | 108.42 |
1094169600000 | 108.08 |
1094428800000 | 108.36 |
1094515200000 | 108.33 |
1094601600000 | 108.58 |
1094688000000 | 108.72 |
1094774400000 | 110.48 |
1095033600000 | 110.46 |
1095120000000 | 110.7 |
1095206400000 | 109.19 |
1095292800000 | 109.1 |
1095379200000 | 109.37 |
1095638400000 | 108.96 |
1095724800000 | 110.25 |
1095811200000 | 109.65 |
1095897600000 | 109.67 |
1095984000000 | 109.68 |
1096243200000 | 109.61 |
1096329600000 | 110.02 |
1096416000000 | 110.88 |
1096502400000 | 111.55 |
1096588800000 | 113.1 |
1096848000000 | 112.57 |
1096934400000 | 113.3 |
1097020800000 | 113.11 |
1097107200000 | 113.27 |
1097193600000 | 114.3 |
1097452800000 | 113.89 |
1097539200000 | 112.35 |
1097625600000 | 112.17 |
1097712000000 | 112.84 |
1097798400000 | 113.6 |
1098057600000 | 113.58 |
1098144000000 | 114.61 |
1098230400000 | 114.49 |
1098316800000 | 115.06 |
1098403200000 | 115.6 |
1098662400000 | 115.53 |
1098748800000 | 115.68 |
1098835200000 | 116.52 |
1098921600000 | 116.63 |
1099008000000 | 116.74 |
1099267200000 | 117.78 |
1099353600000 | 118.1 |
1099440000000 | 119.03 |
1099526400000 | 119.97 |
1099612800000 | 120.58 |
1099872000000 | 120.94 |
1099958400000 | 120.72 |
1100044800000 | 121.26 |
1100131200000 | 121.75 |
1100217600000 | 122.33 |
1100476800000 | 122.67 |
1100563200000 | 122.52 |
1100649600000 | 124.31 |
1100736000000 | 124.16 |
1100822400000 | 124.47 |
1101081600000 | 123.81 |
1101168000000 | 124.46 |
1101254400000 | 125.57 |
1101340800000 | 127.22 |
1101427200000 | 127.31 |
1101686400000 | 127.53 |
1101772800000 | 127.41 |
1101859200000 | 128.64 |
1101945600000 | 128.43 |
1102032000000 | 129.15 |
1102291200000 | 129.84 |
1102377600000 | 130.42 |
1102464000000 | 129.16 |
1102550400000 | 128.54 |
1102636800000 | 128.94 |
1102896000000 | 130.33 |
1102982400000 | 130.33 |
1103068800000 | 131.83 |
1103155200000 | 130.76 |
1103241600000 | 129.41 |
1103500800000 | 131.89 |
1103587200000 | 131.9 |
1103673600000 | 133.08 |
1103760000000 | 134.32 |
1103846400000 | 134.66 |
1104105600000 | 135.41 |
1104192000000 | 135.37 |
1104278400000 | 135.23 |
1104364800000 | 135.86 |
1104451200000 | 135.61 |
1104710400000 | 135.39 |
1104796800000 | 134.43 |
1104883200000 | 133.84 |
1104969600000 | 132.96 |
1105056000000 | 132.65 |
1105315200000 | 132.94 |
1105401600000 | 132.76 |
1105488000000 | 133.39 |
1105574400000 | 133.3 |
1105660800000 | 132.6 |
1105920000000 | 132.89 |
1106006400000 | 132 |
1106092800000 | 132.28 |
1106179200000 | 130.99 |
1106265600000 | 131.81 |
1106524800000 | 131.83 |
1106611200000 | 132.03 |
1106697600000 | 133.21 |
1106784000000 | 132.94 |
1106870400000 | 132.44 |
1107129600000 | 133.69 |
1107216000000 | 134.53 |
1107302400000 | 135.57 |
1107388800000 | 135.05 |
1107475200000 | 135.92 |
1107734400000 | 135.52 |
1107820800000 | 135.18 |
1107907200000 | 135.09 |
1107993600000 | 135.71 |
1108080000000 | 136.91 |
1108339200000 | 137.57 |
1108425600000 | 138.55 |
1108512000000 | 138.57 |
1108598400000 | 139.83 |
1108684800000 | 139.77 |
1108944000000 | 138.02 |
1109030400000 | 138.92 |
1109116800000 | 138.36 |
1109203200000 | 138.42 |
1109289600000 | 139.45 |
1109548800000 | 140.94 |
1109635200000 | 139.89 |
1109721600000 | 138.63 |
1109808000000 | 138.66 |
1109894400000 | 140.88 |
1110153600000 | 140.79 |
1110240000000 | 141.62 |
1110326400000 | 141.81 |
1110412800000 | 141.06 |
1110499200000 | 142.15 |
1110758400000 | 140.86 |
1110844800000 | 140.85 |
1110931200000 | 140.47 |
1111017600000 | 140.02 |
1111104000000 | 139.48 |
1111363200000 | 138.25 |
1111449600000 | 138.41 |
1111536000000 | 136.39 |
1111622400000 | 137.21 |
1112054400000 | 136.39 |
1112140800000 | 136.47 |
1112227200000 | 137.38 |
1112313600000 | 137.17 |
1112572800000 | 134.96 |
1112659200000 | 136 |
1112745600000 | 136.97 |
1112832000000 | 137.85 |
1112918400000 | 137.54 |
1113177600000 | 138.48 |
1113264000000 | 137.48 |
1113350400000 | 138.2 |
1113436800000 | 136.47 |
1113523200000 | 135.49 |
1113782400000 | 133.75 |
1113868800000 | 134.4 |
1113955200000 | 134.59 |
1114041600000 | 134.74 |
1114128000000 | 135.03 |
1114387200000 | 134.3 |
1114473600000 | 133.77 |
1114560000000 | 132.16 |
1114646400000 | 131.33 |
1114732800000 | 131.92 |
1114992000000 | 132.22 |
1115078400000 | 132.81 |
1115164800000 | 133.49 |
1115251200000 | 134.03 |
1115337600000 | 133.58 |
1115596800000 | 132.75 |
1115683200000 | 132.69 |
1115769600000 | 132.18 |
1115856000000 | 131.65 |
1115942400000 | 130.92 |
1116201600000 | 130.67 |
1116288000000 | 130.7 |
1116374400000 | 132.4 |
1116460800000 | 132.9 |
1116547200000 | 132.35 |
1116806400000 | 133.27 |
1116892800000 | 133.28 |
1116979200000 | 133.48 |
1117065600000 | 133.26 |
1117152000000 | 133.24 |
1117411200000 | 132.85 |
1117497600000 | 130.87 |
1117584000000 | 131.45 |
1117670400000 | 131.63 |
1117756800000 | 131.3 |
1118016000000 | 130.92 |
1118102400000 | 131.86 |
1118188800000 | 132.39 |
1118275200000 | 130.81 |
1118361600000 | 131 |
1118620800000 | 130.69 |
1118707200000 | 131.08 |
1118793600000 | 131.13 |
1118880000000 | 131.17 |
1118966400000 | 133.1 |
1119225600000 | 131.42 |
1119312000000 | 131.89 |
1119398400000 | 132.1 |
1119484800000 | 131.81 |
1119571200000 | 131.6 |
1119830400000 | 131.27 |
1119916800000 | 131.56 |
1120003200000 | 132.83 |
1120089600000 | 133.74 |
1120176000000 | 133.07 |
1120435200000 | 132.45 |
1120521600000 | 131.85 |
1120608000000 | 132.47 |
1120694400000 | 130.92 |
1120780800000 | 132.34 |
1121040000000 | 134.7 |
1121126400000 | 136.29 |
1121212800000 | 135.3 |
1121299200000 | 135.75 |
1121385600000 | 134.77 |
1121644800000 | 134.94 |
1121731200000 | 135.17 |
1121817600000 | 135.03 |
1121904000000 | 136.67 |
1121990400000 | 136.8 |
1122249600000 | 136.37 |
1122336000000 | 136.09 |
1122422400000 | 137.03 |
1122508800000 | 138.4 |
1122595200000 | 139.26 |
1122854400000 | 140.02 |
1122940800000 | 140.76 |
1123027200000 | 142.36 |
1123113600000 | 141.99 |
1123200000000 | 140.92 |
1123459200000 | 142.12 |
1123545600000 | 142.58 |
1123632000000 | 144.03 |
1123718400000 | 144.26 |
1123804800000 | 143.96 |
1124064000000 | 143.15 |
1124150400000 | 142.78 |
1124236800000 | 141.9 |
1124323200000 | 139.8 |
1124409600000 | 140.55 |
1124668800000 | 141.91 |
1124755200000 | 140.88 |
1124841600000 | 140.79 |
1124928000000 | 140.42 |
1125014400000 | 140.34 |
1125273600000 | 139.7 |
1125360000000 | 139 |
1125446400000 | 141.14 |
1125532800000 | 143.79 |
1125619200000 | 144.79 |
1125878400000 | 145.48 |
1125964800000 | 146 |
1126051200000 | 145.55 |
1126137600000 | 144.84 |
1126224000000 | 145.26 |
1126483200000 | 143.74 |
1126569600000 | 143.35 |
1126656000000 | 143.86 |
1126742400000 | 143.19 |
1126828800000 | 144.28 |
1127088000000 | 143.67 |
1127174400000 | 144.4 |
1127260800000 | 143.97 |
1127347200000 | 142.45 |
1127433600000 | 142.27 |
1127692800000 | 142.8 |
1127779200000 | 142.02 |
1127865600000 | 142.48 |
1127952000000 | 142.35 |
1128038400000 | 143.12 |
1128297600000 | 142.07 |
1128384000000 | 142.9 |
1128470400000 | 142.69 |
1128556800000 | 144.08 |
1128643200000 | 143.42 |
1128902400000 | 142.33 |
1128988800000 | 141.78 |
1129075200000 | 140.93 |
1129161600000 | 138.18 |
1129248000000 | 140.09 |
1129507200000 | 139.42 |
1129593600000 | 137.6 |
1129680000000 | 135.49 |
1129766400000 | 135.26 |
1129852800000 | 135.05 |
1130112000000 | 136.13 |
1130198400000 | 137.38 |
1130284800000 | 137.57 |
1130371200000 | 136.77 |
1130457600000 | 136.74 |
1130716800000 | 138.48 |
1130803200000 | 138.57 |
1130889600000 | 140.23 |
1130976000000 | 140.46 |
1131062400000 | 138.05 |
1131321600000 | 138.06 |
1131408000000 | 137.32 |
1131494400000 | 136.98 |
1131580800000 | 137.09 |
1131667200000 | 137.63 |
1131926400000 | 137.57 |
1132012800000 | 136.79 |
1132099200000 | 136.57 |
1132185600000 | 137.75 |
1132272000000 | 137.72 |
1132531200000 | 138.11 |
1132617600000 | 137.99 |
1132704000000 | 139.81 |
1132790400000 | 139.86 |
1132876800000 | 138.89 |
1133136000000 | 139.17 |
1133222400000 | 138.95 |
1133308800000 | 138.95 |
1133395200000 | 139.14 |
1133481600000 | 139.01 |
1133740800000 | 139.74 |
1133827200000 | 140.65 |
1133913600000 | 140.56 |
1134000000000 | 141.74 |
1134086400000 | 141.83 |
1134345600000 | 143.74 |
1134432000000 | 143.1 |
1134518400000 | 144.37 |
1134604800000 | 143.62 |
1134691200000 | 145.23 |
1134950400000 | 144.01 |
1135036800000 | 142.93 |
1135123200000 | 143.08 |
1135209600000 | 144 |
1135296000000 | 144.51 |
1135641600000 | 144.87 |
1135728000000 | 145.43 |
1135814400000 | 145.07 |
1135900800000 | 143.94 |
1136160000000 | 144.7 |
1136246400000 | 147.89 |
1136332800000 | 151.25 |
1136419200000 | 151.22 |
1136505600000 | 152.66 |
1136764800000 | 152.6 |
1136851200000 | 151.95 |
1136937600000 | 153.71 |
1137024000000 | 152.47 |
1137110400000 | 151.81 |
1137369600000 | 153.27 |
1137456000000 | 151.37 |
1137542400000 | 150.72 |
1137628800000 | 152.09 |
1137715200000 | 151.11 |
1137974400000 | 153.32 |
1138060800000 | 153.18 |
1138147200000 | 154.27 |
1138233600000 | 155.48 |
1138320000000 | 156.01 |
1138579200000 | 155.31 |
1138665600000 | 155.95 |
1138752000000 | 157.13 |
1138838400000 | 156.32 |
1138924800000 | 155.63 |
1139184000000 | 155.9 |
1139270400000 | 156.05 |
1139356800000 | 155.79 |
1139443200000 | 157.1 |
1139529600000 | 155.98 |
1139788800000 | 156.57 |
1139875200000 | 156.28 |
1139961600000 | 157.08 |
1140048000000 | 157.15 |
1140134400000 | 158.13 |
1140393600000 | 159.08 |
1140480000000 | 159.63 |
1140566400000 | 160.54 |
1140652800000 | 160.76 |
1140739200000 | 160.31 |
1140998400000 | 159.99 |
1141084800000 | 159.2 |
1141171200000 | 159.96 |
1141257600000 | 159.47 |
1141344000000 | 160.26 |
1141603200000 | 161.78 |
1141689600000 | 159.79 |
1141776000000 | 159.74 |
1141862400000 | 160.72 |
1141948800000 | 161.08 |
1142208000000 | 162.21 |
1142294400000 | 163.55 |
1142380800000 | 164.27 |
1142467200000 | 166.53 |
1142553600000 | 167.33 |
1142812800000 | 167.72 |
1142899200000 | 167.39 |
1142985600000 | 167.65 |
1143072000000 | 165.89 |
1143158400000 | 166.79 |
1143417600000 | 166.01 |
1143504000000 | 165.16 |
1143590400000 | 164.65 |
1143676800000 | 167.69 |
1143763200000 | 166.56 |
1144022400000 | 167.86 |
1144108800000 | 168.93 |
1144195200000 | 169.91 |
1144281600000 | 169.59 |
1144368000000 | 167.19 |
1144627200000 | 167.78 |
1144713600000 | 165.92 |
1144800000000 | 164.8 |
1144886400000 | 164.73 |
1145318400000 | 166.63 |
1145404800000 | 169.23 |
1145491200000 | 169.89 |
1145577600000 | 171.51 |
1145836800000 | 172.08 |
1145923200000 | 172.41 |
1146009600000 | 172.45 |
1146096000000 | 173.46 |
1146182400000 | 173.3 |
1146441600000 | 173.6 |
1146528000000 | 175.18 |
1146614400000 | 174.11 |
1146700800000 | 176.24 |
1146787200000 | 178.49 |
1147046400000 | 178.89 |
1147132800000 | 180.66 |
1147219200000 | 180.42 |
1147305600000 | 179.63 |
1147392000000 | 177.52 |
1147651200000 | 174.95 |
1147737600000 | 175.22 |
1147824000000 | 170.43 |
1147910400000 | 169.25 |
1147996800000 | 167.73 |
1148256000000 | 164.63 |
1148342400000 | 168.28 |
1148428800000 | 166.13 |
1148515200000 | 167.61 |
1148601600000 | 170.09 |
1148860800000 | 170.82 |
1148947200000 | 170.11 |
1149033600000 | 171.06 |
1149120000000 | 171.25 |
1149206400000 | 174.06 |
1149465600000 | 173.24 |
1149552000000 | 169.03 |
1149638400000 | 169.82 |
1149724800000 | 164.51 |
1149811200000 | 166.1 |
1150070400000 | 164.35 |
1150156800000 | 160.78 |
1150243200000 | 161.33 |
1150329600000 | 164.15 |
1150416000000 | 163.59 |
1150675200000 | 163.39 |
1150761600000 | 163.85 |
1150848000000 | 164.98 |
1150934400000 | 165.03 |
1151020800000 | 164.25 |
1151280000000 | 164.69 |
1151366400000 | 164.31 |
1151452800000 | 162.83 |
1151539200000 | 165.41 |
1151625600000 | 171.59 |
1151884800000 | 173.28 |
1151971200000 | 172.92 |
1152057600000 | 170.8 |
1152144000000 | 172.44 |
1152230400000 | 172.76 |
1152489600000 | 171.88 |
1152576000000 | 170.71 |
1152662400000 | 170.69 |
1152748800000 | 168.33 |
1152835200000 | 166.12 |
1153094400000 | 163.69 |
1153180800000 | 163.01 |
1153267200000 | 167.23 |
1153353600000 | 169.12 |
1153440000000 | 167.89 |
1153699200000 | 168.94 |
1153785600000 | 169.41 |
1153872000000 | 169.56 |
1153958400000 | 172.88 |
1154044800000 | 173.91 |
1154304000000 | 173.5 |
1154390400000 | 172.89 |
1154476800000 | 174.99 |
1154563200000 | 173.79 |
1154649600000 | 176.53 |
1154908800000 | 174.83 |
1154995200000 | 174.64 |
1155081600000 | 175.86 |
1155168000000 | 172.73 |
1155254400000 | 172.3 |
1155513600000 | 173.46 |
1155600000000 | 174.7 |
1155686400000 | 177.01 |
1155772800000 | 177.73 |
1155859200000 | 177.09 |
1156118400000 | 178.29 |
1156204800000 | 177.87 |
1156291200000 | 177.17 |
1156377600000 | 177.36 |
1156464000000 | 176.24 |
1156723200000 | 178 |
1156809600000 | 177.75 |
1156896000000 | 179.61 |
1156982400000 | 178.67 |
1157068800000 | 179.23 |
1157328000000 | 181.29 |
1157414400000 | 180.03 |
1157500800000 | 179.02 |
1157587200000 | 177.12 |
1157673600000 | 177.33 |
1157932800000 | 177.86 |
1158019200000 | 179.1 |
1158105600000 | 179.63 |
1158192000000 | 180.57 |
1158278400000 | 179.42 |
1158537600000 | 179.98 |
1158624000000 | 179.6 |
1158710400000 | 181.37 |
1158796800000 | 182.58 |
1158883200000 | 181.79 |
1159142400000 | 180.58 |
1159228800000 | 182.03 |
1159315200000 | 184.58 |
1159401600000 | 184.5 |
1159488000000 | 184.53 |
1159747200000 | 185.14 |
1159833600000 | 184.92 |
1159920000000 | 185.1 |
1160006400000 | 186.36 |
1160092800000 | 184.87 |
1160352000000 | 185.66 |
1160438400000 | 185.49 |
1160524800000 | 186.35 |
1160611200000 | 187.62 |
1160697600000 | 187.26 |
1160956800000 | 188.75 |
1161043200000 | 187.25 |
1161129600000 | 188.27 |
1161216000000 | 189.68 |
1161302400000 | 190.36 |
1161561600000 | 190.22 |
1161648000000 | 190.98 |
1161734400000 | 192.55 |
1161820800000 | 194.86 |
1161907200000 | 195.95 |
1162166400000 | 195.45 |
1162252800000 | 196.61 |
1162339200000 | 196.92 |
1162425600000 | 196.06 |
1162512000000 | 195.85 |
1162771200000 | 198.03 |
1162857600000 | 199.47 |
1162944000000 | 198.97 |
1163030400000 | 200.02 |
1163116800000 | 201.21 |
1163376000000 | 200.66 |
1163462400000 | 201.22 |
1163548800000 | 202.66 |
1163635200000 | 203.4 |
1163721600000 | 202.74 |
1163980800000 | 202.7 |
1164067200000 | 203.4 |
1164153600000 | 205.86 |
1164240000000 | 206.12 |
1164326400000 | 207.71 |
1164585600000 | 205.03 |
1164672000000 | 204.18 |
1164758400000 | 207.57 |
1164844800000 | 208.15 |
1164931200000 | 208.88 |
1165190400000 | 209.67 |
1165276800000 | 211.63 |
1165363200000 | 211.86 |
1165449600000 | 213.08 |
1165536000000 | 213.27 |
1165795200000 | 212.81 |
1165881600000 | 213.47 |
1165968000000 | 214.85 |
1166054400000 | 214.87 |
1166140800000 | 214.47 |
1166400000000 | 214.84 |
1166486400000 | 215.27 |
1166572800000 | 216.38 |
1166659200000 | 215.78 |
1166745600000 | 213.96 |
1167177600000 | 215.76 |
1167264000000 | 216.07 |
1167350400000 | 216.77 |
1167696000000 | 220.5 |
1167782400000 | 218.81 |
1167868800000 | 216.05 |
1167955200000 | 213.06 |
1168214400000 | 213.94 |
1168300800000 | 214.58 |
1168387200000 | 212.5 |
1168473600000 | 213.97 |
1168560000000 | 215.17 |
1168819200000 | 216.58 |
1168905600000 | 215.95 |
1168992000000 | 215.72 |
1169078400000 | 215.79 |
1169164800000 | 217.15 |
1169424000000 | 216.88 |
1169510400000 | 216.63 |
1169596800000 | 218 |
1169683200000 | 216.78 |
1169769600000 | 214.45 |
1170028800000 | 215.62 |
1170115200000 | 217.14 |
1170201600000 | 218.03 |
1170288000000 | 219.59 |
1170374400000 | 219.18 |
1170633600000 | 217.69 |
1170720000000 | 218.63 |
1170806400000 | 221.59 |
1170892800000 | 221.29 |
1170979200000 | 221.67 |
1171238400000 | 219.85 |
1171324800000 | 221.86 |
1171411200000 | 225.89 |
1171497600000 | 225.99 |
1171584000000 | 225.56 |
1171843200000 | 227.26 |
1171929600000 | 226.63 |
1172016000000 | 224.64 |
1172102400000 | 224.92 |
1172188800000 | 226.75 |
1172448000000 | 228.18 |
1172534400000 | 222.49 |
1172620800000 | 219.37 |
1172707200000 | 216.53 |
1172793600000 | 216.46 |
1173052800000 | 212.98 |
1173139200000 | 213.62 |
1173225600000 | 216.51 |
1173312000000 | 218.76 |
1173398400000 | 219.86 |
1173657600000 | 222.09 |
1173744000000 | 220.68 |
1173830400000 | 216.34 |
1173916800000 | 221.1 |
1174003200000 | 224.3 |
1174262400000 | 225.9 |
1174348800000 | 226.11 |
1174435200000 | 227.09 |
1174521600000 | 230.31 |
1174608000000 | 229.96 |
1174867200000 | 230.3 |
1174953600000 | 229.82 |
1175040000000 | 229.73 |
1175126400000 | 231.23 |
1175212800000 | 231.01 |
1175472000000 | 233.93 |
1175558400000 | 236.31 |
1175644800000 | 237.65 |
1175731200000 | 238.42 |
1176163200000 | 239.65 |
1176249600000 | 238.82 |
1176336000000 | 239.22 |
1176422400000 | 241.01 |
1176681600000 | 242.97 |
1176768000000 | 243.64 |
1176854400000 | 242.81 |
1176940800000 | 243.13 |
1177027200000 | 245.11 |
1177286400000 | 243.91 |
1177372800000 | 243.84 |
1177459200000 | 246.05 |
1177545600000 | 246.3 |
1177632000000 | 246.24 |
1177891200000 | 246.02 |
1177977600000 | 245.12 |
1178064000000 | 246.57 |
1178150400000 | 246.16 |
1178236800000 | 247.88 |
1178496000000 | 249.23 |
1178582400000 | 245.24 |
1178668800000 | 245.31 |
1178755200000 | 243.48 |
1178841600000 | 244.85 |
1179100800000 | 244.86 |
1179187200000 | 246.71 |
1179273600000 | 245.58 |
1179360000000 | 244.29 |
1179446400000 | 246.13 |
1179705600000 | 246.01 |
1179792000000 | 246.94 |
1179878400000 | 249.6 |
1179964800000 | 247.7 |
1180051200000 | 247.59 |
1180310400000 | 248.33 |
1180396800000 | 249.29 |
1180483200000 | 247.78 |
1180569600000 | 250.6 |
1180656000000 | 252.28 |
1180915200000 | 253.14 |
1181001600000 | 252.01 |
1181088000000 | 247.52 |
1181174400000 | 244.44 |
1181260800000 | 242.16 |
1181520000000 | 243.31 |
1181606400000 | 242.3 |
1181692800000 | 241.84 |
1181779200000 | 245.79 |
1181865600000 | 249.14 |
1182124800000 | 249.13 |
1182211200000 | 248.6 |
1182297600000 | 249.17 |
1182384000000 | 246.9 |
1182470400000 | 247.3 |
1182729600000 | 246.42 |
1182816000000 | 245.74 |
1182902400000 | 244.24 |
1182988800000 | 246.83 |
1183075200000 | 248.78 |
1183334400000 | 250.66 |
1183420800000 | 251.35 |
1183507200000 | 252.54 |
1183593600000 | 250.55 |
1183680000000 | 252.18 |
1183939200000 | 252.86 |
1184025600000 | 252.73 |
1184112000000 | 252.87 |
1184198400000 | 254.88 |
1184284800000 | 255.82 |
1184544000000 | 255.82 |
1184630400000 | 254.89 |
1184716800000 | 253.2 |
1184803200000 | 254.76 |
1184889600000 | 252.9 |
1185148800000 | 253.16 |
1185235200000 | 249.42 |
1185321600000 | 245.34 |
1185408000000 | 240.96 |
1185494400000 | 238.72 |
1185753600000 | 238.83 |
1185840000000 | 242.11 |
1185926400000 | 237.88 |
1186012800000 | 239.7 |
1186099200000 | 238.87 |
1186358400000 | 237.29 |
1186444800000 | 238.56 |
1186531200000 | 241.98 |
1186617600000 | 236.71 |
1186704000000 | 230.89 |
1186963200000 | 233.79 |
1187049600000 | 232.34 |
1187136000000 | 230.2 |
1187222400000 | 222.55 |
1187308800000 | 226.95 |
1187568000000 | 228.19 |
1187654400000 | 228.74 |
1187740800000 | 233.56 |
1187827200000 | 235.33 |
1187913600000 | 238.01 |
1188172800000 | 238.47 |
1188259200000 | 235.66 |
1188345600000 | 237.46 |
1188432000000 | 239.7 |
1188518400000 | 242.33 |
1188777600000 | 241.87 |
1188864000000 | 242.41 |
1188950400000 | 239.47 |
1189036800000 | 241.15 |
1189123200000 | 239.03 |
1189382400000 | 238.21 |
1189468800000 | 241.6 |
1189555200000 | 242.49 |
1189641600000 | 243.87 |
1189728000000 | 242.42 |
1189987200000 | 240.08 |
1190073600000 | 242.91 |
1190160000000 | 248.3 |
1190246400000 | 249.59 |
1190332800000 | 251.23 |
1190592000000 | 250.65 |
1190678400000 | 248.35 |
1190764800000 | 250.64 |
1190851200000 | 251.98 |
1190937600000 | 252.48 |
1191196800000 | 253.98 |
1191283200000 | 252.32 |
1191369600000 | 252.22 |
1191456000000 | 250.84 |
1191542400000 | 253.13 |
1191801600000 | 251.24 |
1191888000000 | 254.07 |
1191974400000 | 254.83 |
1192060800000 | 257.68 |
1192147200000 | 256.75 |
1192406400000 | 254.88 |
1192492800000 | 251.91 |
1192579200000 | 254.5 |
1192665600000 | 254.9 |
1192752000000 | 253.89 |
1193011200000 | 248.39 |
1193097600000 | 253.12 |
1193184000000 | 252.63 |
1193270400000 | 257.99 |
1193356800000 | 260.12 |
1193616000000 | 261.83 |
1193702400000 | 260.66 |
1193788800000 | 262.78 |
1193875200000 | 259.4 |
1193961600000 | 260.57 |
1194220800000 | 259.04 |
1194307200000 | 261.95 |
1194393600000 | 261.93 |
1194480000000 | 260.29 |
1194566400000 | 256.99 |
1194825600000 | 253.66 |
1194912000000 | 255.39 |
1194998400000 | 258.26 |
1195084800000 | 255.15 |
1195171200000 | 254.71 |
1195430400000 | 251.49 |
1195516800000 | 256.23 |
1195603200000 | 252.07 |
1195689600000 | 252.79 |
1195776000000 | 254.69 |
1196035200000 | 254.98 |
1196121600000 | 253.5 |
1196208000000 | 256.05 |
1196294400000 | 256.83 |
1196380800000 | 257.9 |
1196640000000 | 256.35 |
1196726400000 | 255.37 |
1196812800000 | 257 |
1196899200000 | 256.16 |
1196985600000 | 258.59 |
1197244800000 | 260.41 |
1197331200000 | 259.82 |
1197417600000 | 259.48 |
1197504000000 | 253.81 |
1197590400000 | 251.58 |
1197849600000 | 247.34 |
1197936000000 | 247.71 |
1198022400000 | 246.53 |
1198108800000 | 245.73 |
1198195200000 | 248.51 |
1198454400000 | 249.56 |
1198713600000 | 252.68 |
1198800000000 | 255.46 |
1199059200000 | 253.97 |
1199232000000 | 254.87 |
1199318400000 | 253.36 |
1199404800000 | 249.99 |
1199664000000 | 247.73 |
1199750400000 | 250.03 |
1199836800000 | 245.54 |
1199923200000 | 242.25 |
1200009600000 | 242.58 |
1200268800000 | 244.74 |
1200355200000 | 238.43 |
1200441600000 | 233.55 |
1200528000000 | 233.34 |
1200614400000 | 231.25 |
1200873600000 | 218.59 |
1200960000000 | 224.57 |
1201046400000 | 216.67 |
1201132800000 | 228.44 |
1201219200000 | 230.61 |
1201478400000 | 229.97 |
1201564800000 | 233.4 |
1201651200000 | 232.14 |
1201737600000 | 232.48 |
1201824000000 | 238.42 |
1202083200000 | 240.93 |
1202169600000 | 228.08 |
1202256000000 | 229.42 |
1202342400000 | 222.72 |
1202428800000 | 221.69 |
1202688000000 | 220.73 |
1202774400000 | 227.91 |
1202860800000 | 228.52 |
1202947200000 | 230.99 |
1203033600000 | 229.64 |
1203292800000 | 232.27 |
1203379200000 | 235.62 |
1203465600000 | 231.37 |
1203552000000 | 234.39 |
1203638400000 | 232.35 |
1203897600000 | 236.25 |
1203984000000 | 240.2 |
1204070400000 | 243.55 |
1204156800000 | 241.05 |
1204243200000 | 237.94 |
1204502400000 | 234.5 |
1204588800000 | 231.1 |
1204675200000 | 236.24 |
1204761600000 | 234.24 |
1204848000000 | 231.84 |
1205107200000 | 229.14 |
1205193600000 | 230.38 |
1205280000000 | 235.06 |
1205366400000 | 233.24 |
1205452800000 | 234.12 |
1205712000000 | 228.02 |
1205798400000 | 233.6 |
1205884800000 | 229.33 |
1205971200000 | 223.65 |
1206403200000 | 234.53 |
1206489600000 | 237.84 |
1206576000000 | 241.81 |
1206662400000 | 241.34 |
1206921600000 | 242.78 |
1207008000000 | 244.64 |
1207094400000 | 246.94 |
1207180800000 | 243.81 |
1207267200000 | 245.83 |
1207526400000 | 248.7 |
1207612800000 | 246.24 |
1207699200000 | 246.95 |
1207785600000 | 245.69 |
1207872000000 | 244.28 |
1208131200000 | 242.02 |
1208217600000 | 242.23 |
1208304000000 | 250.05 |
1208390400000 | 248.55 |
1208476800000 | 250.46 |
1208736000000 | 250.86 |
1208822400000 | 249.97 |
1208908800000 | 248.63 |
1208995200000 | 244.91 |
1209081600000 | 245.76 |
1209340800000 | 246.47 |
1209427200000 | 243.82 |
1209513600000 | 245.26 |
1209600000000 | 243.4 |
1209686400000 | 247.59 |
1209945600000 | 249.14 |
1210032000000 | 248.68 |
1210118400000 | 249.82 |
1210204800000 | 249.68 |
1210291200000 | 247.74 |
1210550400000 | 250.66 |
1210636800000 | 251.12 |
1210723200000 | 252.73 |
1210809600000 | 252.68 |
1210896000000 | 255.47 |
1211155200000 | 256.63 |
1211241600000 | 252.77 |
1211328000000 | 252.63 |
1211414400000 | 253.11 |
1211500800000 | 251.11 |
1211760000000 | 250.98 |
1211846400000 | 248.68 |
1211932800000 | 249.44 |
1212019200000 | 247.69 |
1212105600000 | 248.75 |
1212364800000 | 246.48 |
1212451200000 | 248.35 |
1212537600000 | 246.15 |
1212624000000 | 248.47 |
1212710400000 | 246.52 |
1212969600000 | 243 |
1213056000000 | 236.14 |
1213142400000 | 232.08 |
1213228800000 | 231.14 |
1213315200000 | 230.81 |
1213574400000 | 232.28 |
1213660800000 | 232.71 |
1213747200000 | 227.58 |
1213833600000 | 224.62 |
1213920000000 | 223.24 |
1214179200000 | 218.63 |
1214265600000 | 217.94 |
1214352000000 | 222.21 |
1214438400000 | 219.9 |
1214524800000 | 219.29 |
1214784000000 | 219.89 |
1214870400000 | 214.66 |
1214956800000 | 216.76 |
1215043200000 | 216.22 |
1215129600000 | 213.91 |
1215388800000 | 216.35 |
1215475200000 | 213.97 |
1215561600000 | 217.63 |
1215648000000 | 213.45 |
1215734400000 | 209.6 |
1215993600000 | 209.93 |
1216080000000 | 205.86 |
1216166400000 | 207.92 |
1216252800000 | 214.82 |
1216339200000 | 219.21 |
1216598400000 | 221.43 |
1216684800000 | 217.72 |
1216771200000 | 219.33 |
1216857600000 | 213.94 |
1216944000000 | 212.59 |
1217203200000 | 211.66 |
1217289600000 | 210.27 |
1217376000000 | 212.64 |
1217462400000 | 212.81 |
1217548800000 | 209.91 |
1217808000000 | 209.85 |
1217894400000 | 214.83 |
1217980800000 | 217.02 |
1218067200000 | 214.69 |
1218153600000 | 213.54 |
1218412800000 | 216.46 |
1218499200000 | 216.14 |
1218585600000 | 211.02 |
1218672000000 | 211.57 |
1218758400000 | 210.46 |
1219017600000 | 210.39 |
1219104000000 | 204.87 |
1219190400000 | 205.47 |
1219276800000 | 205.23 |
1219363200000 | 207.62 |
1219622400000 | 206.89 |
1219708800000 | 205.73 |
1219795200000 | 206.92 |
1219881600000 | 210.46 |
1219968000000 | 211.67 |
1220227200000 | 210.41 |
1220313600000 | 213.07 |
1220400000000 | 210.77 |
1220486400000 | 203.55 |
1220572800000 | 197.29 |
1220832000000 | 201.28 |
1220918400000 | 199.06 |
1221004800000 | 198 |
1221091200000 | 194.81 |
1221177600000 | 200.28 |
1221436800000 | 195.29 |
1221523200000 | 193.49 |
1221609600000 | 190.11 |
1221696000000 | 191.34 |
1221782400000 | 203.04 |
1222041600000 | 203.98 |
1222128000000 | 200.83 |
1222214400000 | 197.85 |
1222300800000 | 201 |
1222387200000 | 196.31 |
1222646400000 | 185.04 |
1222732800000 | 182.91 |
1222819200000 | 182.17 |
1222905600000 | 178.45 |
1222992000000 | 180.22 |
1223251200000 | 164.11 |
1223337600000 | 163.66 |
1223424000000 | 155.01 |
1223510400000 | 153.12 |
1223596800000 | 142.8 |
1223856000000 | 157.77 |
1223942400000 | 161.51 |
1224028800000 | 152.88 |
1224115200000 | 145.13 |
1224201600000 | 149.56 |
1224460800000 | 153.48 |
1224547200000 | 151.12 |
1224633600000 | 142.75 |
1224720000000 | 142.21 |
1224806400000 | 135.21 |
1225065600000 | 126.54 |
1225152000000 | 127.43 |
1225238400000 | 140.56 |
1225324800000 | 142.33 |
1225411200000 | 142.93 |
1225670400000 | 147.46 |
1225756800000 | 156.27 |
1225843200000 | 154.68 |
1225929600000 | 143.02 |
1226016000000 | 145.22 |
1226275200000 | 148.7 |
1226361600000 | 141.2 |
1226448000000 | 138.5 |
1226534400000 | 139.97 |
1226620800000 | 141.93 |
1226880000000 | 138.54 |
1226966400000 | 139.3 |
1227052800000 | 135.55 |
1227139200000 | 132.26 |
1227225600000 | 129.46 |
1227484800000 | 141.55 |
1227571200000 | 143.83 |
1227657600000 | 142.62 |
1227744000000 | 144.43 |
1227830400000 | 142.47 |
1228089600000 | 135.34 |
1228176000000 | 140.21 |
1228262400000 | 141.23 |
1228348800000 | 141.2 |
1228435200000 | 135.4 |
1228694400000 | 143.67 |
1228780800000 | 145.12 |
1228867200000 | 147.9 |
1228953600000 | 149.06 |
1229040000000 | 146.76 |
1229299200000 | 149.67 |
1229385600000 | 151.64 |
1229472000000 | 158.8 |
1229558400000 | 162.56 |
1229644800000 | 155.35 |
1229904000000 | 153.91 |
1229990400000 | 153.85 |
1230076800000 | 154.2 |
1230508800000 | 158.78 |
1230595200000 | 160.31 |
1230681600000 | 157.32 |
1230854400000 | 164.8 |
1231113600000 | 165.48 |
1231200000000 | 163.91 |
1231286400000 | 165.37 |
1231372800000 | 164.55 |
1231459200000 | 161.05 |
1231718400000 | 156.79 |
1231804800000 | 151.68 |
1231891200000 | 145.22 |
1231977600000 | 143.69 |
1232064000000 | 147.01 |
1232323200000 | 144.07 |
1232409600000 | 139.29 |
1232496000000 | 138.77 |
1232582400000 | 138.71 |
1232668800000 | 135.8 |
1232928000000 | 142.89 |
1233014400000 | 144.04 |
1233100800000 | 149.36 |
1233187200000 | 146.76 |
1233273600000 | 142.51 |
1233532800000 | 139.34 |
1233619200000 | 143.6 |
1233705600000 | 148.48 |
1233792000000 | 148.38 |
1233878400000 | 153.75 |
1234137600000 | 157.78 |
1234224000000 | 152.85 |
1234310400000 | 151.51 |
1234396800000 | 147.3 |
1234483200000 | 149.89 |
1234742400000 | 147.35 |
1234828800000 | 139.39 |
1234915200000 | 138.07 |
1235001600000 | 140.16 |
1235088000000 | 134.68 |
1235347200000 | 134.19 |
1235433600000 | 133.43 |
1235520000000 | 131.81 |
1235606400000 | 134.93 |
1235692800000 | 133.22 |
1235952000000 | 128 |
1236038400000 | 125.58 |
1236124800000 | 130.64 |
1236211200000 | 125.3 |
1236297600000 | 125.71 |
1236556800000 | 123.97 |
1236643200000 | 130.44 |
1236729600000 | 130.66 |
1236816000000 | 131.35 |
1236902400000 | 132.31 |
1237161600000 | 136.14 |
1237248000000 | 135.22 |
1237334400000 | 135.8 |
1237420800000 | 143.52 |
1237507200000 | 143.46 |
1237766400000 | 147.22 |
1237852800000 | 146.27 |
1237939200000 | 149.07 |
1238025600000 | 148.99 |
1238112000000 | 144.15 |
1238371200000 | 137.39 |
1238457600000 | 141.44 |
1238544000000 | 142.14 |
1238630400000 | 152.37 |
1238716800000 | 153.91 |
1238976000000 | 153.45 |
1239062400000 | 150.42 |
1239148800000 | 151.39 |
1239235200000 | 155.95 |
1239667200000 | 160.03 |
1239753600000 | 158.07 |
1239840000000 | 161.75 |
1239926400000 | 163.35 |
1240185600000 | 154.25 |
1240272000000 | 154.29 |
1240358400000 | 159.73 |
1240444800000 | 160.6 |
1240531200000 | 167.26 |
1240790400000 | 165.92 |
1240876800000 | 161.74 |
1240963200000 | 168.03 |
1241049600000 | 170.76 |
1241136000000 | 170.79 |
1241395200000 | 179.52 |
1241481600000 | 179.44 |
1241568000000 | 182.34 |
1241654400000 | 182.77 |
1241740800000 | 186.56 |
1242000000000 | 182.73 |
1242086400000 | 180.75 |
1242172800000 | 174.17 |
1242259200000 | 176.24 |
1242345600000 | 179.09 |
1242604800000 | 180.76 |
1242691200000 | 185.56 |
1242777600000 | 192.09 |
1242864000000 | 189.27 |
1242950400000 | 190.61 |
1243209600000 | 191.21 |
1243296000000 | 190.99 |
1243382400000 | 192.26 |
1243468800000 | 190.47 |
1243555200000 | 193.18 |
1243814400000 | 200.18 |
1243900800000 | 203.35 |
1243987200000 | 197.79 |
1244073600000 | 196.03 |
1244160000000 | 194.16 |
1244419200000 | 187.99 |
1244505600000 | 190.53 |
1244592000000 | 192.3 |
1244678400000 | 194.88 |
1244764800000 | 193.27 |
1245024000000 | 186.27 |
1245110400000 | 187.08 |
1245196800000 | 180.27 |
1245283200000 | 181.43 |
1245369600000 | 182.78 |
1245628800000 | 178.55 |
1245715200000 | 180.23 |
1245801600000 | 184.43 |
1245888000000 | 182.84 |
1245974400000 | 184.47 |
1246233600000 | 187.37 |
1246320000000 | 185.6 |
1246406400000 | 190.06 |
1246492800000 | 185.97 |
1246579200000 | 185.13 |
1246838400000 | 181.82 |
1246924800000 | 181.76 |
1247011200000 | 178.35 |
1247097600000 | 179.6 |
1247184000000 | 176.24 |
1247443200000 | 179.31 |
1247529600000 | 180.32 |
1247616000000 | 186.4 |
1247702400000 | 187.51 |
1247788800000 | 188.15 |
1248048000000 | 192.15 |
1248134400000 | 193.69 |
1248220800000 | 194.47 |
1248307200000 | 197.39 |
1248393600000 | 197.58 |
1248652800000 | 199.14 |
1248739200000 | 197.27 |
1248825600000 | 196.48 |
1248912000000 | 199.84 |
1248998400000 | 200.15 |
1249257600000 | 206.24 |
1249344000000 | 205.75 |
1249430400000 | 205.22 |
1249516800000 | 204.81 |
1249603200000 | 204.82 |
1249862400000 | 204.31 |
1249948800000 | 201.54 |
1250035200000 | 204.65 |
1250121600000 | 207.95 |
1250208000000 | 205.71 |
1250467200000 | 199.52 |
1250553600000 | 201.71 |
1250640000000 | 203.68 |
1250726400000 | 207.68 |
1250812800000 | 213.66 |
1251072000000 | 217.25 |
1251158400000 | 219.74 |
1251244800000 | 216.41 |
1251331200000 | 215.57 |
1251417600000 | 220.2 |
1251676800000 | 217.08 |
1251763200000 | 213.54 |
1251849600000 | 210.79 |
1251936000000 | 211.81 |
1252022400000 | 213.41 |
1252281600000 | 218.89 |
1252368000000 | 223.03 |
1252454400000 | 226.23 |
1252540800000 | 226.79 |
1252627200000 | 230.04 |
1252886400000 | 230.6 |
1252972800000 | 231.65 |
1253059200000 | 237.02 |
1253145600000 | 239.84 |
1253232000000 | 238.86 |
1253491200000 | 235.3 |
1253577600000 | 238.84 |
1253664000000 | 238.51 |
1253750400000 | 234.71 |
1253836800000 | 233.99 |
1254096000000 | 237.09 |
1254182400000 | 235.21 |
1254268800000 | 235.82 |
1254355200000 | 231.66 |
1254441600000 | 229.21 |
1254700800000 | 231.46 |
1254787200000 | 238.27 |
1254873600000 | 236.89 |
1254960000000 | 240.15 |
1255046400000 | 240.12 |
1255305600000 | 242.59 |
1255392000000 | 240.96 |
1255478400000 | 245.26 |
1255564800000 | 244.41 |
1255651200000 | 241.87 |
1255910400000 | 245.03 |
1255996800000 | 244.98 |
1256083200000 | 246 |
1256169600000 | 243.49 |
1256256000000 | 241.66 |
1256515200000 | 237.99 |
1256601600000 | 235.26 |
1256688000000 | 230.95 |
1256774400000 | 234.33 |
1256860800000 | 229.01 |
1257120000000 | 230.98 |
1257206400000 | 226.47 |
1257292800000 | 231.7 |
1257379200000 | 234.38 |
1257465600000 | 234.59 |
1257724800000 | 240.24 |
1257811200000 | 240.43 |
1257897600000 | 241.63 |
1257984000000 | 239.53 |
1258070400000 | 239.92 |
1258329600000 | 243.11 |
1258416000000 | 239.68 |
1258502400000 | 242.27 |
1258588800000 | 236.94 |
1258675200000 | 235.91 |
1258934400000 | 241.39 |
1259020800000 | 239.21 |
1259107200000 | 242.06 |
1259193600000 | 235.59 |
1259280000000 | 237.33 |
1259539200000 | 235.65 |
1259625600000 | 242.63 |
1259712000000 | 243.14 |
1259798400000 | 243.35 |
1259884800000 | 242.02 |
1260144000000 | 240.61 |
1260230400000 | 236 |
1260316800000 | 233.96 |
1260403200000 | 234.81 |
1260489600000 | 234.74 |
1260748800000 | 236.79 |
1260835200000 | 235.7 |
1260921600000 | 238.04 |
1261008000000 | 232.85 |
1261094400000 | 230.71 |
1261353600000 | 233.63 |
1261440000000 | 234.66 |
1261526400000 | 237.18 |
1261612800000 | 237.39 |
1261958400000 | 238.9 |
1262044800000 | 240.54 |
1262131200000 | 238.38 |
1262217600000 | 238.82 |
1262563200000 | 243.74 |
1262649600000 | 243.62 |
1262736000000 | 242.59 |
1262822400000 | 240.48 |
1262908800000 | 241.64 |
1263168000000 | 245.01 |
1263254400000 | 242.5 |
1263340800000 | 242.65 |
1263427200000 | 243.16 |
1263513600000 | 238.04 |
1263772800000 | 239.62 |
1263859200000 | 240.38 |
1263945600000 | 234.42 |
1264032000000 | 232.53 |
1264118400000 | 232.08 |
1264377600000 | 232 |
1264464000000 | 230.42 |
1264550400000 | 228.9 |
1264636800000 | 225.75 |
1264723200000 | 226.3 |
1264982400000 | 226.81 |
1265068800000 | 228.99 |
1265155200000 | 226.26 |
1265241600000 | 218.81 |
1265328000000 | 213.31 |
1265587200000 | 214.18 |
1265673600000 | 214.71 |
1265760000000 | 215.72 |
1265846400000 | 213.48 |
1265932800000 | 212.97 |
1266192000000 | 212.79 |
1266278400000 | 216.05 |
1266364800000 | 217.16 |
1266451200000 | 218.41 |
1266537600000 | 218.77 |
1266796800000 | 219.14 |
1266883200000 | 217.32 |
1266969600000 | 217.91 |
1267056000000 | 213.45 |
1267142400000 | 217.89 |
1267401600000 | 218.39 |
1267488000000 | 221.12 |
1267574400000 | 224.19 |
1267660800000 | 223.51 |
1267747200000 | 225.84 |
1268006400000 | 227.55 |
1268092800000 | 226.65 |
1268179200000 | 229.7 |
1268265600000 | 229.03 |
1268352000000 | 230.75 |
1268611200000 | 228.28 |
1268697600000 | 231.5 |
1268784000000 | 232.55 |
1268870400000 | 229.13 |
1268956800000 | 227.17 |
1269216000000 | 226.23 |
1269302400000 | 228.57 |
1269388800000 | 225.08 |
1269475200000 | 227.53 |
1269561600000 | 229.38 |
1269820800000 | 231.39 |
1269907200000 | 230.14 |
1269993600000 | 231.14 |
1270080000000 | 233.28 |
1270512000000 | 231.98 |
1270598400000 | 230.28 |
1270684800000 | 228.33 |
1270771200000 | 233.21 |
1271030400000 | 236.75 |
1271116800000 | 235.4 |
1271203200000 | 238.31 |
1271289600000 | 237.9 |
1271376000000 | 234.2 |
1271635200000 | 231.77 |
1271721600000 | 234.61 |
1271808000000 | 231.78 |
1271894400000 | 227.03 |
1271980800000 | 229.38 |
1272240000000 | 228.08 |
1272326400000 | 221.16 |
1272412800000 | 215.89 |
1272499200000 | 220.54 |
1272585600000 | 222.48 |
1272844800000 | 221.78 |
1272931200000 | 212.96 |
1273017600000 | 206.52 |
1273104000000 | 201.27 |
1273190400000 | 193.57 |
1273449600000 | 209.68 |
1273536000000 | 206.08 |
1273622400000 | 210.03 |
1273708800000 | 207.63 |
1273795200000 | 198.54 |
1274054400000 | 196.97 |
1274140800000 | 200.15 |
1274227200000 | 195.62 |
1274313600000 | 192.58 |
1274400000000 | 195.75 |
1274659200000 | 192.36 |
1274745600000 | 185.76 |
1274832000000 | 188.58 |
1274918400000 | 194.68 |
1275004800000 | 196.41 |
1275264000000 | 195.5 |
1275350400000 | 195.26 |
1275436800000 | 194.57 |
1275523200000 | 196.64 |
1275609600000 | 189.68 |
1275868800000 | 185.74 |
1275955200000 | 184.25 |
1276041600000 | 188.71 |
1276128000000 | 192.97 |
1276214400000 | 194.98 |
1276473600000 | 200.43 |
1276560000000 | 203.3 |
1276646400000 | 202.47 |
1276732800000 | 202.87 |
1276819200000 | 204.42 |
1277078400000 | 205.62 |
1277164800000 | 202.93 |
1277251200000 | 200.08 |
1277337600000 | 197.71 |
1277424000000 | 196.08 |
1277683200000 | 197.9 |
1277769600000 | 190.12 |
1277856000000 | 190.94 |
1277942400000 | 192.76 |
1278028800000 | 195.77 |
1278288000000 | 195.79 |
1278374400000 | 201.36 |
1278460800000 | 203.78 |
1278547200000 | 206.02 |
1278633600000 | 205.6 |
1278892800000 | 204.79 |
1278979200000 | 209.26 |
1279065600000 | 210.03 |
1279152000000 | 212.14 |
1279238400000 | 209.65 |
1279497600000 | 209.58 |
1279584000000 | 207.87 |
1279670400000 | 207.79 |
1279756800000 | 213.36 |
1279843200000 | 211.93 |
1280102400000 | 215.19 |
1280188800000 | 216.67 |
1280275200000 | 217.1 |
1280361600000 | 219.62 |
1280448000000 | 217.16 |
1280707200000 | 224.64 |
1280793600000 | 225.88 |
1280880000000 | 225.65 |
1280966400000 | 224.61 |
1281052800000 | 224.28 |
1281312000000 | 225.74 |
1281398400000 | 221.28 |
1281484800000 | 213.92 |
1281571200000 | 212.99 |
1281657600000 | 212.12 |
1281916800000 | 213.45 |
1282003200000 | 216.43 |
1282089600000 | 215.45 |
1282176000000 | 213.17 |
1282262400000 | 207.8 |
1282521600000 | 208.43 |
1282608000000 | 206.37 |
1282694400000 | 204.86 |
1282780800000 | 207.51 |
1282867200000 | 209.58 |
1283126400000 | 209.24 |
1283212800000 | 210.35 |
1283299200000 | 215.65 |
1283385600000 | 216.08 |
1283472000000 | 217.8 |
1283731200000 | 219.48 |
1283817600000 | 215.67 |
1283904000000 | 217.05 |
1283990400000 | 218.54 |
1284076800000 | 217.82 |
1284336000000 | 221.32 |
1284422400000 | 222.83 |
1284508800000 | 222.71 |
1284595200000 | 223.38 |
1284681600000 | 220.83 |
1284940800000 | 223.44 |
1285027200000 | 224.54 |
1285113600000 | 227.33 |
1285200000000 | 225.53 |
1285286400000 | 229.75 |
1285545600000 | 229.37 |
1285632000000 | 231.12 |
1285718400000 | 231.26 |
1285804800000 | 231.66 |
1285891200000 | 233.22 |
1286150400000 | 230.65 |
1286236800000 | 236.15 |
1286323200000 | 238.33 |
1286409600000 | 240.47 |
1286496000000 | 240.33 |
1286755200000 | 240.49 |
1286841600000 | 237.62 |
1286928000000 | 243.27 |
1287014400000 | 244.89 |
1287100800000 | 244.84 |
1287360000000 | 244.92 |
1287446400000 | 241.45 |
1287532800000 | 244.86 |
1287619200000 | 248.04 |
1287705600000 | 246.55 |
1287964800000 | 248.66 |
1288051200000 | 246.64 |
1288137600000 | 243.6 |
1288224000000 | 248.1 |
1288310400000 | 249.18 |
1288569600000 | 248.1 |
1288656000000 | 252.08 |
1288742400000 | 250.41 |
1288828800000 | 254.83 |
1288915200000 | 249.63 |
1289174400000 | 246.02 |
1289260800000 | 248.98 |
1289347200000 | 243.65 |
1289433600000 | 241.17 |
1289520000000 | 241.29 |
1289779200000 | 241.51 |
1289865600000 | 236.98 |
1289952000000 | 237.87 |
1290038400000 | 241.3 |
1290124800000 | 242.33 |
1290384000000 | 238.55 |
1290470400000 | 231.96 |
1290556800000 | 231.68 |
1290643200000 | 230.96 |
1290729600000 | 227.4 |
1290988800000 | 221.05 |
1291075200000 | 218.1 |
1291161600000 | 222.48 |
1291248000000 | 226.86 |
1291334400000 | 231.53 |
1291593600000 | 229.95 |
1291680000000 | 232.49 |
1291766400000 | 231.52 |
1291852800000 | 231.46 |
1291939200000 | 231.91 |
1292198400000 | 235.78 |
1292284800000 | 236.37 |
1292371200000 | 233.97 |
1292457600000 | 232.27 |
1292544000000 | 229.84 |
1292803200000 | 230.59 |
1292889600000 | 233.25 |
1292976000000 | 232.82 |
1293062400000 | 232.47 |
1293148800000 | 233.13 |
1293408000000 | 231.12 |
1293494400000 | 231.08 |
1293580800000 | 232.18 |
1293667200000 | 232.64 |
1293753600000 | 234.41 |
1294012800000 | 235.67 |
1294099200000 | 234.88 |
1294185600000 | 230.84 |
1294272000000 | 229.02 |
1294358400000 | 226.54 |
1294617600000 | 223.32 |
1294704000000 | 225 |
1294790400000 | 232.13 |
1294876800000 | 238.28 |
1294963200000 | 239.03 |
1295222400000 | 237.62 |
1295308800000 | 242.61 |
1295395200000 | 244.77 |
1295481600000 | 244.9 |
1295568000000 | 249.78 |
1295827200000 | 252.94 |
1295913600000 | 251.27 |
1296000000000 | 252.59 |
1296086400000 | 254.78 |
1296172800000 | 250.7 |
1296432000000 | 252.79 |
1296518400000 | 258.91 |
1296604800000 | 260.52 |
1296691200000 | 255.52 |
1296777600000 | 254.95 |
1297036800000 | 256.09 |
1297123200000 | 258.07 |
1297209600000 | 258.55 |
1297296000000 | 254.99 |
1297382400000 | 253.62 |
1297641600000 | 251.92 |
1297728000000 | 252.35 |
1297814400000 | 254.18 |
1297900800000 | 255.66 |
1297987200000 | 256.45 |
1298246400000 | 253.58 |
1298332800000 | 252.1 |
1298419200000 | 251.68 |
1298505600000 | 252.28 |
1298592000000 | 253.75 |
1298851200000 | 256.78 |
1298937600000 | 256.64 |
1299024000000 | 256.6 |
1299110400000 | 257.19 |
1299196800000 | 257.21 |
1299456000000 | 257.61 |
1299542400000 | 256.39 |
1299628800000 | 257.66 |
1299715200000 | 253.88 |
1299801600000 | 253.32 |
1300060800000 | 254.06 |
1300147200000 | 249.17 |
1300233600000 | 245.85 |
1300320000000 | 250.4 |
1300406400000 | 253.56 |
1300665600000 | 259.56 |
1300752000000 | 259.12 |
1300838400000 | 258.64 |
1300924800000 | 262.66 |
1301011200000 | 261.34 |
1301270400000 | 261.04 |
1301356800000 | 261.35 |
1301443200000 | 263.47 |
1301529600000 | 263.22 |
1301616000000 | 264.57 |
1301875200000 | 266.6 |
1301961600000 | 265.45 |
1302048000000 | 268.76 |
1302134400000 | 266.94 |
1302220800000 | 270.65 |
1302480000000 | 270.68 |
1302566400000 | 268.54 |
1302652800000 | 271.04 |
1302739200000 | 267.48 |
1302825600000 | 266.37 |
1303084800000 | 258.63 |
1303171200000 | 260.73 |
1303257600000 | 268.07 |
1303344000000 | 269.22 |
1303776000000 | 271.83 |
1303862400000 | 273.38 |
1303948800000 | 279.19 |
1304035200000 | 279.57 |
1304294400000 | 282.12 |
1304380800000 | 279.92 |
1304467200000 | 278.45 |
1304553600000 | 272.57 |
1304640000000 | 272.22 |
1304899200000 | 265.65 |
1304985600000 | 269.08 |
1305072000000 | 270.22 |
1305158400000 | 266.52 |
1305244800000 | 265.47 |
1305504000000 | 265.22 |
1305590400000 | 261.98 |
1305676800000 | 263.99 |
1305763200000 | 265.49 |
1305849600000 | 261.57 |
1306108800000 | 255.93 |
1306195200000 | 257.3 |
1306281600000 | 256.89 |
1306368000000 | 256.86 |
1306454400000 | 259.78 |
1306713600000 | 259.41 |
1306800000000 | 262.71 |
1306886400000 | 261.94 |
1306972800000 | 260.45 |
1307059200000 | 261.85 |
1307318400000 | 261.13 |
1307404800000 | 262.94 |
1307491200000 | 258.63 |
1307577600000 | 258.61 |
1307664000000 | 252.47 |
1307923200000 | 253.09 |
1308009600000 | 256.96 |
1308096000000 | 250.02 |
1308182400000 | 246.14 |
1308268800000 | 250.72 |
1308528000000 | 247.9 |
1308614400000 | 252.57 |
1308700800000 | 252.86 |
1308787200000 | 243.45 |
1308873600000 | 242.18 |
1309132800000 | 244.46 |
1309219200000 | 246.03 |
1309305600000 | 251.48 |
1309392000000 | 258.25 |
1309478400000 | 259.49 |
1309737600000 | 259.96 |
1309824000000 | 256.42 |
1309910400000 | 250.8 |
1309996800000 | 253.13 |
1310083200000 | 247.55 |
1310342400000 | 236.4 |
1310428800000 | 234.55 |
1310515200000 | 239.24 |
1310601600000 | 237.21 |
1310688000000 | 235.85 |
1310947200000 | 229.93 |
1311033600000 | 235.7 |
1311120000000 | 239.57 |
1311206400000 | 247.02 |
1311292800000 | 249 |
1311552000000 | 246.45 |
1311638400000 | 248.8 |
1311724800000 | 243.41 |
1311811200000 | 240.45 |
1311897600000 | 240.36 |
1312156800000 | 231.29 |
1312243200000 | 227.85 |
1312329600000 | 226.23 |
1312416000000 | 217.05 |
1312502400000 | 215.75 |
1312761600000 | 208.91 |
1312848000000 | 208.42 |
1312934400000 | 201.1 |
1313020800000 | 207.51 |
1313107200000 | 214.48 |
1313366400000 | 219.81 |
1313452800000 | 215.87 |
1313539200000 | 217.19 |
1313625600000 | 205.68 |
1313712000000 | 205.04 |
1313971200000 | 207.95 |
1314057600000 | 209.05 |
1314144000000 | 212 |
1314230400000 | 208.75 |
1314316800000 | 206.57 |
1314576000000 | 215.22 |
1314662400000 | 213.47 |
1314748800000 | 218.01 |
1314835200000 | 216.77 |
1314921600000 | 211.04 |
1315180800000 | 203.05 |
1315267200000 | 200.15 |
1315353600000 | 206.11 |
1315440000000 | 206.18 |
1315526400000 | 195.54 |
1315785600000 | 187.83 |
1315872000000 | 190.61 |
1315958400000 | 194.51 |
1316044800000 | 200.78 |
1316131200000 | 201.89 |
1316390400000 | 194.56 |
1316476800000 | 198.88 |
1316563200000 | 196.11 |
1316649600000 | 184.15 |
1316736000000 | 183.84 |
1316995200000 | 186.93 |
1317081600000 | 197.19 |
1317168000000 | 195.91 |
1317254400000 | 199.42 |
1317340800000 | 194.05 |
1317600000000 | 188.82 |
1317686400000 | 183.88 |
1317772800000 | 189 |
1317859200000 | 195.53 |
1317945600000 | 197.63 |
1318204800000 | 204.38 |
1318291200000 | 202.71 |
1318377600000 | 210.15 |
1318464000000 | 206.36 |
1318550400000 | 209.97 |
1318809600000 | 204.69 |
1318896000000 | 201.92 |
1318982400000 | 204.91 |
1319068800000 | 199.62 |
1319155200000 | 207.83 |
1319414400000 | 210.31 |
1319500800000 | 208.06 |
1319587200000 | 207.32 |
1319673600000 | 220.92 |
1319760000000 | 218.79 |
1320019200000 | 210.26 |
1320105600000 | 196.29 |
1320192000000 | 199.92 |
1320278400000 | 204.61 |
1320364800000 | 201.19 |
1320624000000 | 201.63 |
1320710400000 | 201.48 |
1320796800000 | 193.37 |
1320883200000 | 193.52 |
1320969600000 | 200.05 |
1321228800000 | 196.3 |
1321315200000 | 192.29 |
1321401600000 | 192.1 |
1321488000000 | 189.31 |
1321574400000 | 189.35 |
1321833600000 | 181.98 |
1321920000000 | 179.96 |
1322006400000 | 175.16 |
1322092800000 | 174.36 |
1322179200000 | 174.93 |
1322438400000 | 183.59 |
1322524800000 | 184.47 |
1322611200000 | 192.75 |
1322697600000 | 191.56 |
1322784000000 | 192.41 |
1323043200000 | 195.72 |
1323129600000 | 192.09 |
1323216000000 | 190.31 |
1323302400000 | 184.46 |
1323388800000 | 189.02 |
1323648000000 | 182.42 |
1323734400000 | 180.27 |
1323820800000 | 175.01 |
1323907200000 | 176.66 |
1323993600000 | 177.38 |
1324252800000 | 176.28 |
1324339200000 | 181.89 |
1324425600000 | 179.2 |
1324512000000 | 181.73 |
1324598400000 | 183.7 |
1324944000000 | 183.81 |
1325030400000 | 180.49 |
1325116800000 | 181.74 |
1325203200000 | 184.72 |
1325462400000 | 189.29 |
1325548800000 | 192.17 |
1325635200000 | 187.16 |
1325721600000 | 181.81 |
1325808000000 | 180.82 |
1326067200000 | 179.92 |
1326153600000 | 183.82 |
1326240000000 | 183.28 |
1326326400000 | 186.02 |
1326412800000 | 182.92 |
1326672000000 | 184.89 |
1326758400000 | 188.11 |
1326844800000 | 188.42 |
1326931200000 | 191.65 |
1327017600000 | 192.16 |
1327276800000 | 194.49 |
1327363200000 | 191.48 |
1327449600000 | 191.37 |
1327536000000 | 197.78 |
1327622400000 | 195.91 |
1327881600000 | 192.3 |
1327968000000 | 194.64 |
1328054400000 | 199.88 |
1328140800000 | 200.13 |
1328227200000 | 202.33 |
1328486400000 | 201.65 |
1328572800000 | 203.47 |
1328659200000 | 204.14 |
1328745600000 | 204.38 |
1328832000000 | 200.29 |
1329091200000 | 201.71 |
1329177600000 | 200.47 |
1329264000000 | 198.7 |
1329350400000 | 197.82 |
1329436800000 | 203.04 |
1329696000000 | 208.58 |
1329782400000 | 206.69 |
1329868800000 | 204.58 |
1329955200000 | 203.43 |
1330041600000 | 208.14 |
1330300800000 | 206.09 |
1330387200000 | 206.36 |
1330473600000 | 205.42 |
1330560000000 | 206.62 |
1330646400000 | 205.71 |
1330905600000 | 204.67 |
1330992000000 | 197.44 |
1331078400000 | 198.84 |
1331164800000 | 204.64 |
1331251200000 | 202.55 |
1331510400000 | 202.44 |
1331596800000 | 205.27 |
1331683200000 | 204.26 |
1331769600000 | 205.15 |
1331856000000 | 207.57 |
1332115200000 | 210.16 |
1332201600000 | 210.57 |
1332288000000 | 208.41 |
1332374400000 | 206.52 |
1332460800000 | 207.47 |
1332720000000 | 210.36 |
1332806400000 | 210.08 |
1332892800000 | 206.95 |
1332979200000 | 204.24 |
1333065600000 | 206.75 |
1333324800000 | 206.32 |
1333411200000 | 204 |
1333497600000 | 195.21 |
1333584000000 | 193.56 |
1334016000000 | 189.4 |
1334102400000 | 191.43 |
1334188800000 | 192.28 |
1334275200000 | 187.35 |
1334534400000 | 186.93 |
1334620800000 | 191.49 |
1334707200000 | 187.52 |
1334793600000 | 185.35 |
1334880000000 | 188.66 |
1335139200000 | 183.07 |
1335225600000 | 187.04 |
1335312000000 | 189.91 |
1335398400000 | 188.85 |
1335484800000 | 191.89 |
1335744000000 | 190.17 |
1335830400000 | 190.02 |
1335916800000 | 186.61 |
1336003200000 | 186.77 |
1336089600000 | 185.18 |
1336348800000 | 186.63 |
1336435200000 | 186.2 |
1336521600000 | 183.82 |
1336608000000 | 187.01 |
1336694400000 | 185.78 |
1336953600000 | 179.46 |
1337040000000 | 175.86 |
1337126400000 | 174.03 |
1337212800000 | 171.71 |
1337299200000 | 172.27 |
1337558400000 | 173.28 |
1337644800000 | 175.55 |
1337731200000 | 167.94 |
1337817600000 | 169.32 |
1337904000000 | 168.24 |
1338163200000 | 167.71 |
1338249600000 | 166.59 |
1338336000000 | 162.3 |
1338422400000 | 161.27 |
1338508800000 | 159.25 |
1338768000000 | 161.47 |
1338854400000 | 161.04 |
1338940800000 | 165.1 |
1339027200000 | 165.66 |
1339113600000 | 166.46 |
1339372800000 | 165.14 |
1339459200000 | 164.71 |
1339545600000 | 164.65 |
1339632000000 | 166.73 |
1339718400000 | 170.26 |
1339977600000 | 168.95 |
1340064000000 | 174.14 |
1340150400000 | 176.95 |
1340236800000 | 175.05 |
1340323200000 | 175.07 |
1340582400000 | 169.2 |
1340668800000 | 167.66 |
1340755200000 | 170.45 |
1340841600000 | 170.79 |
1340928000000 | 180.83 |
1341187200000 | 181.61 |
1341273600000 | 183.03 |
1341360000000 | 182.2 |
1341446400000 | 177.76 |
1341532800000 | 173.45 |
1341792000000 | 173.37 |
1341878400000 | 173.08 |
1341964800000 | 173.12 |
1342051200000 | 169.53 |
1342137600000 | 173.6 |
1342396800000 | 173.48 |
1342483200000 | 173 |
1342569600000 | 175.2 |
1342656000000 | 176.01 |
1342742400000 | 168.48 |
1343001600000 | 162.75 |
1343088000000 | 158.76 |
1343174400000 | 159.23 |
1343260800000 | 168.24 |
1343347200000 | 173.03 |
1343606400000 | 174.1 |
1343692800000 | 174.39 |
1343779200000 | 174 |
1343865600000 | 166.11 |
1343952000000 | 174.29 |
1344211200000 | 179.52 |
1344297600000 | 183.08 |
1344384000000 | 181.04 |
1344470400000 | 180.41 |
1344556800000 | 179.61 |
1344816000000 | 179.61 |
1344902400000 | 179.91 |
1344988800000 | 179.2 |
1345075200000 | 184.88 |
1345161600000 | 186.21 |
1345420800000 | 186.01 |
1345507200000 | 189.26 |
1345593600000 | 186.64 |
1345680000000 | 186.65 |
1345766400000 | 186 |
1346025600000 | 188.68 |
1346112000000 | 187.03 |
1346198400000 | 185.56 |
1346284800000 | 183.06 |
1346371200000 | 187.28 |
1346630400000 | 188.17 |
1346716800000 | 187.38 |
1346803200000 | 186.77 |
1346889600000 | 192.02 |
1346976000000 | 197.63 |
1347235200000 | 197.97 |
1347321600000 | 199.76 |
1347408000000 | 203.32 |
1347494400000 | 202.3 |
1347580800000 | 208.7 |
1347840000000 | 206.92 |
1347926400000 | 203.13 |
1348012800000 | 201.85 |
1348099200000 | 199 |
1348185600000 | 201.15 |
1348444800000 | 198.2 |
1348531200000 | 199.37 |
1348617600000 | 192.5 |
1348704000000 | 193.8 |
1348790400000 | 190.55 |
1349049600000 | 193.62 |
1349136000000 | 194.96 |
1349222400000 | 194.58 |
1349308800000 | 194.85 |
1349395200000 | 198.79 |
1349654400000 | 194.86 |
1349740800000 | 193 |
1349827200000 | 191.87 |
1349913600000 | 194.15 |
1350000000000 | 193.53 |
1350259200000 | 193.73 |
1350345600000 | 197.92 |
1350432000000 | 201.4 |
1350518400000 | 201.27 |
1350604800000 | 198.71 |
1350864000000 | 198.64 |
1350950400000 | 194.36 |
1351036800000 | 195.86 |
1351123200000 | 193.94 |
1351209600000 | 194.97 |
1351468800000 | 192.26 |
1351555200000 | 195.08 |
1351641600000 | 194.48 |
1351728000000 | 195.28 |
1351814400000 | 194.61 |
1352073600000 | 191.68 |
1352160000000 | 192.54 |
1352246400000 | 188.88 |
1352332800000 | 186.8 |
1352419200000 | 186.2 |
1352678400000 | 185.76 |
1352764800000 | 186.13 |
1352851200000 | 185.91 |
1352937600000 | 185.63 |
1353024000000 | 182.01 |
1353283200000 | 187.5 |
1353369600000 | 187.56 |
1353456000000 | 189.4 |
1353542400000 | 191.68 |
1353628800000 | 194.1 |
1353888000000 | 192.99 |
1353974400000 | 191.83 |
1354060800000 | 191.53 |
1354147200000 | 195.75 |
1354233600000 | 195.89 |
1354492800000 | 197.28 |
1354579200000 | 197.67 |
1354665600000 | 199.54 |
1354752000000 | 198.24 |
1354838400000 | 197.33 |
1355097600000 | 197.79 |
1355184000000 | 202.13 |
1355270400000 | 204.07 |
1355356800000 | 205.22 |
1355443200000 | 205.88 |
1355702400000 | 206.64 |
1355788800000 | 208.64 |
1355875200000 | 211 |
1355961600000 | 210.46 |
1356048000000 | 209.63 |
1356307200000 | 209.86 |
1356566400000 | 210.36 |
1356652800000 | 208.37 |
1356912000000 | 208.03 |
1357084800000 | 214.02 |
1357171200000 | 211.98 |
1357257600000 | 212.19 |
1357516800000 | 212.02 |
1357603200000 | 212.18 |
1357689600000 | 214.66 |
1357776000000 | 217.46 |
1357862400000 | 219.74 |
1358121600000 | 218.44 |
1358208000000 | 217.77 |
1358294400000 | 217.31 |
1358380800000 | 221.45 |
1358467200000 | 219.59 |
1358726400000 | 221.96 |
1358812800000 | 220.34 |
1358899200000 | 219.7 |
1358985600000 | 221.37 |
1359072000000 | 223.97 |
1359331200000 | 223.66 |
1359417600000 | 224.57 |
1359504000000 | 224.86 |
1359590400000 | 223.11 |
1359676800000 | 226.37 |
1359936000000 | 218.86 |
1360022400000 | 219.85 |
1360108800000 | 218.21 |
1360195200000 | 215.2 |
1360281600000 | 216.4 |
1360540800000 | 216.19 |
1360627200000 | 218.55 |
1360713600000 | 220.2 |
1360800000000 | 217.28 |
1360886400000 | 217.24 |
1361145600000 | 216.65 |
1361232000000 | 218.92 |
1361318400000 | 217.73 |
1361404800000 | 210.82 |
1361491200000 | 212.45 |
1361750400000 | 214.36 |
1361836800000 | 208.28 |
1361923200000 | 212.73 |
1362009600000 | 213.52 |
1362096000000 | 210.5 |
1362355200000 | 211.76 |
1362441600000 | 215.77 |
1362528000000 | 214.78 |
1362614400000 | 215.99 |
1362700800000 | 217.01 |
1362960000000 | 216.72 |
1363046400000 | 216.23 |
1363132800000 | 215.15 |
1363219200000 | 218.34 |
1363305600000 | 218.79 |
1363564800000 | 216.18 |
1363651200000 | 214.01 |
1363737600000 | 216.74 |
1363824000000 | 216.46 |
1363910400000 | 217.77 |
1364169600000 | 213.8 |
1364256000000 | 211.68 |
1364342400000 | 207.39 |
1364428800000 | 208.93 |
1364860800000 | 211.89 |
1364947200000 | 208.99 |
1365033600000 | 208.96 |
1365120000000 | 210.19 |
1365379200000 | 210.12 |
1365465600000 | 213.6 |
1365552000000 | 219.25 |
1365638400000 | 221.59 |
1365724800000 | 220.18 |
1365984000000 | 218.19 |
1366070400000 | 216.2 |
1366156800000 | 211.69 |
1366243200000 | 211.91 |
1366329600000 | 212.56 |
1366588800000 | 213.81 |
1366675200000 | 217.67 |
1366761600000 | 220.09 |
1366848000000 | 221.7 |
1366934400000 | 221.2 |
1367193600000 | 224.83 |
1367280000000 | 226.85 |
1367366400000 | 227 |
1367452800000 | 225.15 |
1367539200000 | 228.94 |
1367798400000 | 227.92 |
1367884800000 | 228.08 |
1367971200000 | 231.51 |
1368057600000 | 229.48 |
1368144000000 | 228.69 |
1368403200000 | 229 |
1368489600000 | 229.18 |
1368576000000 | 228.13 |
1368662400000 | 228.78 |
1368748800000 | 227.21 |
1369008000000 | 229.19 |
1369094400000 | 228.77 |
1369180800000 | 229.02 |
1369267200000 | 225.86 |
1369353600000 | 225.67 |
1369612800000 | 227.35 |
1369699200000 | 227.61 |
1369785600000 | 226.09 |
1369872000000 | 227.42 |
1369958400000 | 222.25 |
1370217600000 | 222.1 |
1370304000000 | 223.32 |
1370390400000 | 221.61 |
1370476800000 | 222.56 |
1370563200000 | 225.48 |
1370822400000 | 224.7 |
1370908800000 | 223.95 |
1370995200000 | 224.56 |
1371081600000 | 224.06 |
1371168000000 | 225.73 |
1371427200000 | 228.7 |
1371513600000 | 229.73 |
1371600000000 | 228.42 |
1371686400000 | 218.48 |
1371772800000 | 214.77 |
1372032000000 | 209.75 |
1372118400000 | 211 |
1372204800000 | 213.81 |
1372291200000 | 216.46 |
1372377600000 | 216.05 |
1372636800000 | 217.56 |
1372723200000 | 217.27 |
1372809600000 | 213.94 |
1372896000000 | 216.71 |
1372982400000 | 212.58 |
1373241600000 | 216 |
1373328000000 | 215.98 |
1373414400000 | 217.34 |
1373500800000 | 221.87 |
1373587200000 | 219.96 |
1373846400000 | 220.43 |
1373932800000 | 221.86 |
1374019200000 | 221.79 |
1374105600000 | 224.54 |
1374192000000 | 225.53 |
1374451200000 | 225.91 |
1374537600000 | 228.51 |
1374624000000 | 229.7 |
1374710400000 | 229.38 |
1374796800000 | 231.37 |
1375056000000 | 231.02 |
1375142400000 | 232.71 |
1375228800000 | 232.6 |
1375315200000 | 234.82 |
1375401600000 | 236.77 |
1375660800000 | 235.92 |
1375747200000 | 234.86 |
1375833600000 | 236.37 |
1375920000000 | 240.44 |
1376006400000 | 241.65 |
1376265600000 | 241.51 |
1376352000000 | 241.28 |
1376438400000 | 241.19 |
1376524800000 | 239.36 |
1376611200000 | 242.14 |
1376870400000 | 240.41 |
1376956800000 | 239.08 |
1377043200000 | 238.07 |
1377129600000 | 240.34 |
1377216000000 | 242.24 |
1377475200000 | 241 |
1377561600000 | 236.61 |
1377648000000 | 237.08 |
1377734400000 | 235.89 |
1377820800000 | 233.04 |
1378080000000 | 236.05 |
1378166400000 | 235.97 |
1378252800000 | 236.83 |
1378339200000 | 237.79 |
1378425600000 | 240.44 |
1378684800000 | 242.01 |
1378771200000 | 245.66 |
1378857600000 | 248.46 |
1378944000000 | 250.07 |
1379030400000 | 249.41 |
1379289600000 | 252.64 |
1379376000000 | 252.21 |
1379462400000 | 252.3 |
1379548800000 | 256.77 |
1379635200000 | 256.51 |
1379894400000 | 255.36 |
1379980800000 | 256.43 |
1380067200000 | 258.02 |
1380153600000 | 258.83 |
1380240000000 | 259.5 |
1380499200000 | 256.89 |
1380585600000 | 259.52 |
1380672000000 | 260.84 |
1380758400000 | 260.33 |
1380844800000 | 261.26 |
1381104000000 | 261.27 |
1381190400000 | 261.47 |
1381276800000 | 260.91 |
1381363200000 | 265.18 |
1381449600000 | 266 |
1381708800000 | 267.88 |
1381795200000 | 267.89 |
1381881600000 | 270.89 |
1381968000000 | 273.42 |
1382054400000 | 275.63 |
1382313600000 | 276.17 |
1382400000000 | 277.36 |
1382486400000 | 274.71 |
1382572800000 | 276.91 |
1382659200000 | 275.45 |
1382918400000 | 275.91 |
1383004800000 | 277.64 |
1383091200000 | 276.68 |
1383177600000 | 273.02 |
1383264000000 | 270.8 |
1383523200000 | 272.79 |
1383609600000 | 271.01 |
1383696000000 | 274.38 |
1383782400000 | 268.39 |
1383868800000 | 267.71 |
1384128000000 | 270.32 |
1384214400000 | 268.86 |
1384300800000 | 267.4 |
1384387200000 | 269.65 |
1384473600000 | 270.56 |
1384732800000 | 273.45 |
1384819200000 | 271.61 |
1384905600000 | 269.12 |
1384992000000 | 269.19 |
1385078400000 | 271.23 |
1385337600000 | 272.47 |
1385424000000 | 272.43 |
1385510400000 | 274.41 |
1385596800000 | 275.54 |
1385683200000 | 276.28 |
1385942400000 | 274.15 |
1386028800000 | 269.64 |
1386115200000 | 267.71 |
1386201600000 | 267.64 |
1386288000000 | 268.58 |
1386547200000 | 271.18 |
1386633600000 | 271.59 |
1386720000000 | 270.68 |
1386806400000 | 268.83 |
1386892800000 | 267.56 |
1387152000000 | 270.58 |
1387238400000 | 269.44 |
1387324800000 | 271.2 |
1387411200000 | 273.51 |
1387497600000 | 273.76 |
1387756800000 | 276.66 |
1387843200000 | 276.92 |
1388102400000 | 281.81 |
1388361600000 | 282.62 |
1388448000000 | 282.41 |
1388620800000 | 276.95 |
1388707200000 | 278.97 |
1388966400000 | 279.56 |
1389052800000 | 280.66 |
1389139200000 | 280.68 |
1389225600000 | 280.52 |
1389312000000 | 284.18 |
1389571200000 | 284.76 |
1389657600000 | 286.51 |
1389744000000 | 287.8 |
1389830400000 | 287.74 |
1389916800000 | 287.79 |
1390176000000 | 288.54 |
1390262400000 | 286.01 |
1390348800000 | 286.73 |
1390435200000 | 287.94 |
1390521600000 | 282.25 |
1390780800000 | 279.74 |
1390867200000 | 281.45 |
1390953600000 | 280.37 |
1391040000000 | 280.2 |
1391126400000 | 276.57 |
1391385600000 | 274.68 |
1391472000000 | 275.17 |
1391558400000 | 275.83 |
1391644800000 | 282.3 |
1391731200000 | 284.68 |
1391990400000 | 285.8 |
1392076800000 | 288.99 |
1392163200000 | 288.11 |
1392249600000 | 290.33 |
1392336000000 | 292.96 |
1392595200000 | 293.97 |
1392681600000 | 295.17 |
1392768000000 | 296.41 |
1392854400000 | 296.5 |
1392940800000 | 298.69 |
1393200000000 | 300.84 |
1393286400000 | 301.01 |
1393372800000 | 297.61 |
1393459200000 | 298.92 |
1393545600000 | 302.15 |
1393804800000 | 295.3 |
1393891200000 | 299.71 |
1393977600000 | 301.04 |
1394064000000 | 305.73 |
1394150400000 | 304.27 |
1394409600000 | 305.72 |
1394496000000 | 305.62 |
1394582400000 | 305.09 |
1394668800000 | 301.88 |
1394755200000 | 299.82 |
1395014400000 | 304.13 |
1395100800000 | 305.91 |
1395187200000 | 305.81 |
1395273600000 | 303.2 |
1395360000000 | 302.57 |
1395619200000 | 299.08 |
1395705600000 | 301.14 |
1395792000000 | 303.65 |
1395878400000 | 302.38 |
1395964800000 | 306.39 |
1396224000000 | 306.81 |
1396310400000 | 310.24 |
1396396800000 | 309.65 |
1396483200000 | 308.29 |
1396569600000 | 308.76 |
1396828800000 | 308.02 |
1396915200000 | 306.45 |
1397001600000 | 309.59 |
1397088000000 | 308.87 |
1397174400000 | 305.48 |
1397433600000 | 303.57 |
1397520000000 | 301.26 |
1397606400000 | 305.67 |
1397692800000 | 307.82 |
1398124800000 | 311.13 |
1398211200000 | 310.94 |
1398297600000 | 312.49 |
1398384000000 | 310.21 |
1398643200000 | 311.33 |
1398729600000 | 314.34 |
1398816000000 | 315.81 |
1398902400000 | 315.81 |
1398988800000 | 317.39 |
1399248000000 | 318.17 |
1399334400000 | 318.66 |
1399420800000 | 318.58 |
1399507200000 | 319.39 |
1399593600000 | 317.73 |
1399852800000 | 320.75 |
1399939200000 | 318.8 |
1400025600000 | 317.74 |
1400112000000 | 313.45 |
1400198400000 | 312.87 |
1400457600000 | 315.74 |
1400544000000 | 314.98 |
1400630400000 | 315.17 |
1400716800000 | 315.99 |
1400803200000 | 317.28 |
1401062400000 | 320.9 |
1401148800000 | 319.56 |
1401235200000 | 319.31 |
1401321600000 | 319.74 |
1401408000000 | 320.73 |
1401667200000 | 321.99 |
1401753600000 | 319.9 |
1401840000000 | 319.53 |
1401926400000 | 322.06 |
1402012800000 | 326.14 |
1402272000000 | 327.05 |
1402358400000 | 326.97 |
1402444800000 | 323.34 |
1402531200000 | 325.47 |
1402617600000 | 324.62 |
1402876800000 | 324.52 |
1402963200000 | 325.41 |
1403049600000 | 327.2 |
1403136000000 | 329.65 |
1403222400000 | 326.87 |
1403481600000 | 326.43 |
1403568000000 | 326.27 |
1403654400000 | 323.41 |
1403740800000 | 323.11 |
1403827200000 | 323.48 |
1404086400000 | 323.09 |
1404172800000 | 324.47 |
1404259200000 | 323.44 |
1404345600000 | 323.58 |
1404432000000 | 321.99 |
1404691200000 | 319.42 |
1404777600000 | 315.75 |
1404864000000 | 315.56 |
1404950400000 | 308.52 |
1405036800000 | 309.55 |
1405296000000 | 312.73 |
1405382400000 | 309.35 |
1405468800000 | 312.66 |
1405555200000 | 308.88 |
1405641600000 | 309.02 |
1405900800000 | 309.11 |
1405987200000 | 311.93 |
1406073600000 | 311.64 |
1406160000000 | 313.75 |
1406246400000 | 310.46 |
1406505600000 | 309.9 |
1406592000000 | 310.51 |
1406678400000 | 308.39 |
1406764800000 | 304.01 |
1406851200000 | 301.46 |
1407110400000 | 301.27 |
1407196800000 | 298.64 |
1407283200000 | 294.63 |
1407369600000 | 290.93 |
1407456000000 | 290.32 |
1407715200000 | 294.17 |
1407801600000 | 292.49 |
1407888000000 | 294.66 |
1407974400000 | 296.11 |
1408060800000 | 295.78 |
1408320000000 | 297.61 |
1408406400000 | 297.77 |
1408492800000 | 297.43 |
1408579200000 | 300.51 |
1408665600000 | 297.79 |
1408924800000 | 300.29 |
1409011200000 | 302.89 |
1409097600000 | 304.39 |
1409184000000 | 301.34 |
1409270400000 | 301.43 |
1409529600000 | 300.58 |
1409616000000 | 299.82 |
1409702400000 | 302.49 |
1409788800000 | 301.94 |
1409875200000 | 303.28 |
1410134400000 | 302.1 |
1410220800000 | 299.09 |
1410307200000 | 297.68 |
1410393600000 | 298.02 |
1410480000000 | 298.13 |
1410739200000 | 296.4 |
1410825600000 | 295.53 |
1410912000000 | 297.76 |
1410998400000 | 297.86 |
1411084800000 | 297.24 |
1411344000000 | 295.71 |
1411430400000 | 292.4 |
1411516800000 | 292.74 |
1411603200000 | 289.13 |
1411689600000 | 289.86 |
1411948800000 | 289.13 |
1412035200000 | 290.7 |
1412121600000 | 286.74 |
1412208000000 | 281.66 |
1412294400000 | 281 |
1412553600000 | 283.35 |
1412640000000 | 280.32 |
1412726400000 | 278.81 |
1412812800000 | 276.78 |
1412899200000 | 270.9 |
1413158400000 | 271.87 |
1413244800000 | 272.42 |
1413331200000 | 266 |
1413417600000 | 264.8 |
1413504000000 | 272.35 |
1413763200000 | 271.1 |
1413849600000 | 275.62 |
1413936000000 | 277.14 |
1414022400000 | 278.8 |
1414108800000 | 278.3 |
1414368000000 | 277.56 |
1414454400000 | 284.21 |
1414540800000 | 281.4 |
1414627200000 | 279.6 |
1414713600000 | 281.79 |
1414972800000 | 277.41 |
1415059200000 | 276.85 |
1415145600000 | 278.58 |
1415232000000 | 279 |
1415318400000 | 277.34 |
1415577600000 | 282.32 |
1415664000000 | 283.37 |
1415750400000 | 280.4 |
1415836800000 | 279.98 |
1415923200000 | 283.19 |
1416182400000 | 283.82 |
1416268800000 | 288.71 |
1416355200000 | 289.8 |
1416441600000 | 289.09 |
1416528000000 | 291.83 |
1416787200000 | 293.47 |
1416873600000 | 295.56 |
1416960000000 | 296.98 |
1417046400000 | 296.71 |
1417132800000 | 295.56 |
1417392000000 | 295.18 |
1417478400000 | 292.21 |
1417564800000 | 291.75 |
1417651200000 | 292.56 |
1417737600000 | 293.41 |
1417996800000 | 291.19 |
1418083200000 | 287.22 |
1418169600000 | 285.46 |
1418256000000 | 284.78 |
1418342400000 | 279.8 |
1418601600000 | 272.75 |
1418688000000 | 280.08 |
1418774400000 | 278.04 |
1418860800000 | 283.36 |
1418947200000 | 283.69 |
1419206400000 | 285.04 |
1419292800000 | 286.54 |
1419379200000 | 286.42 |
1419811200000 | 285.99 |
1419897600000 | 281.77 |
1419984000000 | 280.28 |
1420156800000 | 279.4 |
1420416000000 | 268.94 |
1420502400000 | 268.32 |
1420588800000 | 267.54 |
1420675200000 | 273.45 |
1420761600000 | 273.31 |
1421020800000 | 275.41 |
1421107200000 | 278.97 |
1421193600000 | 275.47 |
1421280000000 | 275.67 |
1421366400000 | 276.97 |
1421625600000 | 282.22 |
1421712000000 | 281.89 |
1421798400000 | 284.12 |
1421884800000 | 284.96 |
1421971200000 | 283.69 |
1422230400000 | 286.93 |
1422316800000 | 287.29 |
1422403200000 | 285.86 |
1422489600000 | 286.51 |
1422576000000 | 282.9 |
1422835200000 | 284.64 |
1422921600000 | 291.4 |
1423008000000 | 289.85 |
1423094400000 | 292.09 |
1423180800000 | 289.39 |
1423440000000 | 285.34 |
1423526400000 | 288.23 |
1423612800000 | 285.76 |
1423699200000 | 291.65 |
1423785600000 | 293.3 |
1424044800000 | 292.95 |
1424131200000 | 292.53 |
1424217600000 | 293.36 |
1424304000000 | 295.19 |
1424390400000 | 295.92 |
1424649600000 | 296.88 |
1424736000000 | 299.85 |
1424822400000 | 299.65 |
1424908800000 | 297.16 |
1424995200000 | 298.73 |
1425254400000 | 297.52 |
1425340800000 | 294.48 |
1425427200000 | 291.48 |
1425513600000 | 293.13 |
1425600000000 | 289.23 |
1425859200000 | 288.24 |
1425945600000 | 281.77 |
1426032000000 | 282.83 |
1426118400000 | 283.15 |
1426204800000 | 280.58 |
1426464000000 | 283.97 |
1426550400000 | 283.51 |
1426636800000 | 286.24 |
1426723200000 | 286.92 |
1426809600000 | 294.89 |
1427068800000 | 298.11 |
1427155200000 | 299.56 |
1427241600000 | 300.37 |
1427328000000 | 296.27 |
1427414400000 | 295.55 |
1427673600000 | 296.63 |
1427760000000 | 291.83 |
1427846400000 | 293.21 |
1427932800000 | 296.66 |
1428364800000 | 301.4 |
1428451200000 | 298.82 |
1428537600000 | 299.13 |
1428624000000 | 299.55 |
1428883200000 | 299.27 |
1428969600000 | 302.02 |
1429056000000 | 301.06 |
1429142400000 | 301.99 |
1429228800000 | 299.02 |
1429488000000 | 300.76 |
1429574400000 | 301.99 |
1429660800000 | 299.35 |
1429747200000 | 299.94 |
1429833600000 | 304.22 |
1430092800000 | 307.91 |
1430179200000 | 307.4 |
1430265600000 | 305.77 |
1430352000000 | 307.42 |
1430438400000 | 307.89 |
1430697600000 | 308.97 |
1430784000000 | 303.06 |
1430870400000 | 307.13 |
1430956800000 | 303.94 |
1431043200000 | 310.24 |
1431302400000 | 308.31 |
1431388800000 | 308.18 |
1431475200000 | 312.15 |
1431561600000 | 314.8 |
1431648000000 | 315.4 |
1431907200000 | 312.94 |
1431993600000 | 310.05 |
1432080000000 | 310.23 |
1432166400000 | 311.16 |
1432252800000 | 307.73 |
1432512000000 | 305 |
1432598400000 | 299.01 |
1432684800000 | 301.56 |
1432771200000 | 301.3 |
1432857600000 | 298.91 |
1433116800000 | 297.17 |
1433203200000 | 304.09 |
1433289600000 | 308.51 |
1433376000000 | 304.97 |
1433462400000 | 296.79 |
1433721600000 | 296.06 |
1433808000000 | 296.58 |
1433894400000 | 302.22 |
1433980800000 | 300.57 |
1434067200000 | 297.84 |
1434326400000 | 292.89 |
1434412800000 | 293.51 |
1434499200000 | 291.58 |
1434585600000 | 297.42 |
1434672000000 | 296.42 |
1434931200000 | 306.86 |
1435017600000 | 303.91 |
1435104000000 | 302.8 |
1435190400000 | 303.04 |
1435276800000 | 301.73 |
1435536000000 | 293.52 |
1435622400000 | 289.81 |
1435708800000 | 291.67 |
1435795200000 | 292.27 |
1435881600000 | 290.37 |
1436140800000 | 284.45 |
1436227200000 | 275.88 |
1436313600000 | 281.2 |
1436400000000 | 287.61 |
1436486400000 | 298.16 |
1436745600000 | 297.21 |
1436832000000 | 298.08 |
1436918400000 | 298.53 |
1437004800000 | 300.91 |
1437091200000 | 298.5 |
1437350400000 | 300.22 |
1437436800000 | 299.42 |
1437523200000 | 297.28 |
1437609600000 | 298.9 |
1437696000000 | 296.65 |
1437955200000 | 294.89 |
1438041600000 | 295.35 |
1438128000000 | 296.78 |
1438214400000 | 295.5 |
1438300800000 | 298.17 |
1438560000000 | 295.32 |
1438646400000 | 294.57 |
1438732800000 | 294.62 |
1438819200000 | 294.88 |
1438905600000 | 293.21 |
1439164800000 | 296.9 |
1439251200000 | 294.48 |
1439337600000 | 293.29 |
1439424000000 | 292.35 |
1439510400000 | 290.96 |
1439769600000 | 290.7 |
1439856000000 | 288.9 |
1439942400000 | 285.16 |
1440028800000 | 282.66 |
1440115200000 | 277.54 |
1440374400000 | 269.41 |
1440460800000 | 276.3 |
1440547200000 | 274.11 |
1440633600000 | 276.91 |
1440720000000 | 278.54 |
1440979200000 | 276.29 |
1441065600000 | 272.47 |
1441152000000 | 272.04 |
1441238400000 | 273.9 |
1441324800000 | 269.93 |
1441584000000 | 272.0899 |
1441670400000 | 276.45 |
1441756800000 | 278.31 |
1441843200000 | 275.98 |
1441929600000 | 274.1 |
1442188800000 | 272.83 |
1442275200000 | 273.51 |
1442361600000 | 278.01 |
1442448000000 | 280.01 |
1442534400000 | 276.61 |
1442793600000 | 272.83 |
1442880000000 | 263.91 |
1442966400000 | 263.67 |
1443052800000 | 261.3399 |
1443139200000 | 264.45 |
1443398400000 | 260.74 |
1443484800000 | 261.04 |
1443571200000 | 264.31 |
1443657600000 | 263.76 |
1443744000000 | 268.25 |
1444003200000 | 275.64 |
1444089600000 | 280.66 |
1444176000000 | 282.31 |
1444262400000 | 284.64 |
1444348800000 | 289.54 |
1444608000000 | 289.05 |
1444694400000 | 285.29 |
1444780800000 | 285.83 |
1444867200000 | 287.42 |
1444953600000 | 288.52 |
1445212800000 | 285.81 |
1445299200000 | 286.73 |
1445385600000 | 287.81 |
1445472000000 | 286.37 |
1445558400000 | 287.98 |
1445817600000 | 288.13 |
1445904000000 | 282.42 |
1445990400000 | 285.39 |
1446076800000 | 280.8 |
1446163200000 | 284.05 |
1446422400000 | 285.88 |
1446508800000 | 285.74 |
1446595200000 | 284.5299 |
1446681600000 | 282.27 |
1446768000000 | 280.27 |
1447027200000 | 276.58 |
1447113600000 | 274.41 |
1447200000000 | 275.73 |
1447286400000 | 271.99 |
1447372800000 | 269.99 |
1447632000000 | 270.75 |
1447718400000 | 274.94 |
1447804800000 | 275.49 |
1447891200000 | 278.98 |
1447977600000 | 276.73 |
1448236800000 | 273.3399 |
1448323200000 | 271.0299 |
1448409600000 | 272.26 |
1448496000000 | 276.12 |
1448582400000 | 274.72 |
1448841600000 | 273.93 |
1448928000000 | 275.25 |
1449014400000 | 274.05 |
1449100800000 | 274.98 |
1449187200000 | 273.31 |
1449446400000 | 272 |
1449532800000 | 267.16 |
1449619200000 | 269.66 |
1449705600000 | 269.44 |
1449792000000 | 265.42 |
1450051200000 | 261.3 |
1450137600000 | 263.97 |
1450224000000 | 266.27 |
1450310400000 | 265.5899 |
1450396800000 | 263.37 |
1450656000000 | 262.99 |
1450742400000 | 264.52 |
1450828800000 | 270.48 |
1450915200000 | 272.52 |
1451260800000 | 270.1 |
1451347200000 | 271.6 |
1451433600000 | 271.69 |
1451520000000 | 272.19 |
1451865600000 | 261.32 |
1451952000000 | 259.81 |
1452038400000 | 258.0899 |
1452124800000 | 255.95 |
1452211200000 | 254.95 |
1452470400000 | 253.38 |
1452556800000 | 254.01 |
1452643200000 | 256.01 |
1452729600000 | 252.47 |
1452816000000 | 248.95 |
1453075200000 | 244.5 |
1453161600000 | 250.77 |
1453248000000 | 241.16 |
1453334400000 | 245.42 |
1453420800000 | 253.19 |
1453680000000 | 252.67 |
1453766400000 | 258.73 |
1453852800000 | 260.72 |
1453939200000 | 261.85 |
1454025600000 | 262.35 |
1454284800000 | 264.0899 |
1454371200000 | 258.19 |
1454457600000 | 256.13 |
1454544000000 | 261.15 |
1454630400000 | 260.38 |
1454889600000 | 250.96 |
1454976000000 | 248.22 |
1455062400000 | 246 |
1455148800000 | 239.97 |
1455235200000 | 243.92 |
1455494400000 | 249.15 |
1455580800000 | 249.43 |
1455667200000 | 254.15 |
1455753600000 | 253.52 |
1455840000000 | 252.18 |
1456099200000 | 255.88 |
1456185600000 | 250.58 |
1456272000000 | 245.26 |
1456358400000 | 250.44 |
1456444800000 | 252.04 |
1456704000000 | 252.79 |
1456790400000 | 257.27 |
1456876800000 | 257.67 |
1456963200000 | 261.68 |
1457049600000 | 265.3 |
1457308800000 | 263.85 |
1457395200000 | 261.85 |
1457481600000 | 260.42 |
1457568000000 | 260.01 |
1457654400000 | 267.19 |
1457913600000 | 268.01 |
1458000000000 | 266.08 |
1458086400000 | 265.48 |
1458172800000 | 273.66 |
1458259200000 | 274.11 |
1458518400000 | 272.18 |
1458604800000 | 271.85 |
1458691200000 | 269.12 |
1458777600000 | 264.98 |
1459209600000 | 266.54 |
1459296000000 | 277.2 |
1459382400000 | 274.92 |
1459468800000 | 269.37 |
1459728000000 | 270.68 |
1459814400000 | 264.12 |
1459900800000 | 264.52 |
1459987200000 | 262.65 |
1460073600000 | 268.49 |
1460332800000 | 271.57 |
1460419200000 | 271.0899 |
1460505600000 | 275.83 |
1460592000000 | 276.13 |
1460678400000 | 277.0299 |
1460937600000 | 278.43 |
1461024000000 | 283.92 |
1461110400000 | 285.49 |
1461196800000 | 283.33 |
1461283200000 | 281.0299 |
1461542400000 | 278.86 |
1461628800000 | 281.87 |
1461715200000 | 285.69 |
1461801600000 | 286.7 |
1461888000000 | 285.79 |
1462147200000 | 287.17 |
1462233600000 | 281.29 |
1462320000000 | 277.33 |
1462406400000 | 276.73 |
1462492800000 | 277.56 |
1462752000000 | 275.38 |
1462838400000 | 278.4 |
1462924800000 | 277.04 |
1463011200000 | 276.5299 |
1463097600000 | 274.1 |
1463356800000 | 274.89 |
1463443200000 | 274.67 |
1463529600000 | 274.41 |
1463616000000 | 268.66 |
1463702400000 | 271.96 |
1463961600000 | 269.9 |
1464048000000 | 273.91 |
1464134400000 | 276.89 |
1464220800000 | 280.52 |
1464307200000 | 278.87 |
1464566400000 | 279.65 |
1464652800000 | 278.12 |
1464739200000 | 275.37 |
1464825600000 | 275.58 |
1464912000000 | 278.1 |
1465171200000 | 282.04 |
1465257600000 | 286.41 |
1465344000000 | 287.2799 |
1465430400000 | 282.35 |
1465516800000 | 274.99 |
1465776000000 | 270.12 |
1465862400000 | 262.0899 |
1465948800000 | 265.77 |
1466035200000 | 261.3 |
1466121600000 | 268.13 |
1466380800000 | 279.17 |
1466467200000 | 278.04 |
1466553600000 | 278.24 |
1466640000000 | 284.13 |
1466726400000 | 258.8399 |
1466985600000 | 247.06 |
1467072000000 | 254.79 |
1467158400000 | 264.45 |
1467244800000 | 268.95 |
1467331200000 | 273.26 |
1467590400000 | 271.92 |
1467676800000 | 265.55 |
1467763200000 | 260.08 |
1467849600000 | 262.71 |
1467936000000 | 266.96 |
1468195200000 | 271.49 |
1468281600000 | 275.46 |
1468368000000 | 276.12 |
1468454400000 | 278.87 |
1468540800000 | 277.91 |
1468800000000 | 277.79 |
1468886400000 | 274.77 |
1468972800000 | 275.97 |
1469059200000 | 276.51 |
1469145600000 | 276.13 |
1469404800000 | 276.68 |
1469491200000 | 277.33 |
1469577600000 | 280.0299 |
1469664000000 | 279.75 |
1469750400000 | 284.52 |
1470009600000 | 282.37 |
1470096000000 | 278.52 |
1470182400000 | 277.76 |
1470268800000 | 279.31 |
1470355200000 | 281.37 |
1470614400000 | 282.5 |
1470700800000 | 285.86 |
1470787200000 | 285.5299 |
1470873600000 | 288.2 |
1470960000000 | 288.2 |
1471219200000 | 288.67 |
1471305600000 | 288.06 |
1471392000000 | 284.42 |
1471478400000 | 288.24 |
1471564800000 | 285.4 |
1471824000000 | 285.07 |
1471910400000 | 287.2799 |
1471996800000 | 285.51 |
1472083200000 | 284.72 |
1472169600000 | 286.51 |
1472428800000 | 281.64 |
1472515200000 | 283.22 |
1472601600000 | 281.43 |
1472688000000 | 282.9 |
1472774400000 | 287.72 |
1473033600000 | 288.33 |
1473120000000 | 289.77 |
1473206400000 | 291.37 |
1473292800000 | 292.0299 |
1473379200000 | 286.83 |
1473638400000 | 282.73 |
1473724800000 | 279.91 |
1473811200000 | 279.39 |
1473897600000 | 279.68 |
1473984000000 | 275.19 |
1474243200000 | 279.05 |
1474329600000 | 277.94 |
1474416000000 | 277.77 |
1474502400000 | 286.22 |
1474588800000 | 283.97 |
1474848000000 | 281.22 |
1474934400000 | 278.5299 |
1475020800000 | 281.19 |
1475107200000 | 284.1 |
1475193600000 | 284.5899 |
1475452800000 | 283.36 |
1475539200000 | 283.66 |
1475625600000 | 282.62 |
1475712000000 | 280.7 |
1475798400000 | 277.46 |
1476057600000 | 280.88 |
1476144000000 | 277.73 |
1476230400000 | 276.0899 |
1476316800000 | 275.61 |
1476403200000 | 279.27 |
1476662400000 | 277.2 |
1476748800000 | 280.68 |
1476835200000 | 281.32 |
1476921600000 | 281 |
1477008000000 | 279.69 |
1477267200000 | 279.72 |
1477353600000 | 279.51 |
1477440000000 | 281.82 |
1477526400000 | 282.69 |
1477612800000 | 284.56 |
1477872000000 | 283.7 |
1477958400000 | 282.97 |
1478044800000 | 280.73 |
1478131200000 | 279.43 |
1478217600000 | 277.56 |
1478476800000 | 279.04 |
1478563200000 | 279.65 |
1478649600000 | 278.31 |
1478736000000 | 273.62 |
1478822400000 | 271.2799 |
1479081600000 | 266.58 |
1479168000000 | 268.83 |
1479254400000 | 265.93 |
1479340800000 | 266.93 |
1479427200000 | 262.21 |
1479686400000 | 264.68 |
1479772800000 | 266.1 |
1479859200000 | 263.41 |
1479945600000 | 264.47 |
1480032000000 | 266.3 |
1480291200000 | 264.27 |
1480377600000 | 266.21 |
1480464000000 | 268.05 |
1480550400000 | 267.32 |
1480636800000 | 267.33 |
1480896000000 | 270.36 |
1480982400000 | 275.2799 |
1481068800000 | 278.81 |
1481155200000 | 277.21 |
1481241600000 | 277.18 |
1481500800000 | 280.2799 |
1481587200000 | 284.2 |
1481673600000 | 283.71 |
1481760000000 | 277.21 |
1481846400000 | 277.31 |
1482105600000 | 279.7 |
1482192000000 | 279.86 |
1482278400000 | 281.19 |
1482364800000 | 280.2799 |
1482451200000 | 281.75 |
1482796800000 | 282.64 |
1482883200000 | 280.08 |
1482969600000 | 283.71 |
1483056000000 | 285.38 |
1483315200000 | 288.21 |
1483401600000 | 283.17 |
1483488000000 | 285.06 |
1483574400000 | 288.74 |
1483660800000 | 287.71 |
1483920000000 | 286.5899 |
1484006400000 | 286.67 |
1484092800000 | 283.32 |
1484179200000 | 287.89 |
1484265600000 | 289.51 |
1484524800000 | 287.58 |
1484611200000 | 290.13 |
1484697600000 | 290.52 |
1484784000000 | 288.37 |
1484870400000 | 290.73 |
1485129600000 | 290.35 |
1485216000000 | 290.54 |
1485302400000 | 290.5 |
1485388800000 | 287.33 |
1485475200000 | 287.29 |
1485734400000 | 283.52 |
1485820800000 | 284.5299 |
1485907200000 | 283.13 |
1485993600000 | 285.76 |
1486080000000 | 285.96 |
1486339200000 | 281.89 |
1486425600000 | 281.15 |
1486512000000 | 284.4 |
1486598400000 | 286.21 |
1486684800000 | 284.87 |
1486944000000 | 286.12 |
1487030400000 | 284.46 |
1487116800000 | 285.19 |
1487203200000 | 289.08 |
1487289600000 | 287.47 |
1487548800000 | 288.01 |
1487635200000 | 286.87 |
1487721600000 | 286.91 |
1487808000000 | 288.61 |
1487894400000 | 286.22 |
1488153600000 | 288.1 |
1488240000000 | 289.08 |
1488326400000 | 290.99 |
1488412800000 | 291.23 |
1488499200000 | 292.88 |
1488758400000 | 293.7799 |
1488844800000 | 292.2 |
1488931200000 | 290.71 |
1489017600000 | 293.2799 |
1489104000000 | 295.16 |
1489363200000 | 295.74 |
1489449600000 | 293.83 |
1489536000000 | 293.69 |
1489622400000 | 299.27 |
1489708800000 | 300.89 |
1489968000000 | 300.35 |
1490054400000 | 301.51 |
1490140800000 | 301.06 |
1490227200000 | 303.23 |
1490313600000 | 303.74 |
1490572800000 | 306.2 |
1490659200000 | 307.48 |
1490745600000 | 304.91 |
1490832000000 | 306.33 |
1490918400000 | 308 |
1491177600000 | 305.48 |
1491264000000 | 305.54 |
1491350400000 | 305.36 |
1491436800000 | 306.61 |
1491523200000 | 305.31 |
1491782400000 | 304.11 |
1491868800000 | 304.64 |
1491955200000 | 305.2 |
1492041600000 | 304.27 |
1492473600000 | 303.2799 |
1492560000000 | 303.39 |
1492646400000 | 304.88 |
1492732800000 | 301.47 |
1492992000000 | 314.87 |
1493078400000 | 316.27 |
1493164800000 | 314.22 |
1493251200000 | 313.15 |
1493337600000 | 312.04 |
1493596800000 | 312.8399 |
1493683200000 | 315.63 |
1493769600000 | 315.47 |
1493856000000 | 321.8399 |
1493942400000 | 326.08 |
1494201600000 | 324.02 |
1494288000000 | 324.15 |
1494374400000 | 323.92 |
1494460800000 | 320.97 |
1494547200000 | 326.2 |
1494806400000 | 328.54 |
1494892800000 | 333.37 |
1494979200000 | 331.77 |
1495065600000 | 329.04 |
1495152000000 | 335.39 |
1495411200000 | 338.2 |
1495497600000 | 339.7799 |
1495584000000 | 337.7799 |
1495670400000 | 338.63 |
1495756800000 | 338.23 |
1496016000000 | 337.96 |
1496102400000 | 337.62 |
1496188800000 | 339.7799 |
1496275200000 | 341.65 |
1496361600000 | 343.65 |
1496620800000 | 342.07 |
1496707200000 | 343.2 |
1496793600000 | 343.13 |
1496880000000 | 341.5899 |
1496966400000 | 341.3 |
1497225600000 | 339.1 |
1497312000000 | 339.98 |
1497398400000 | 342.38 |
1497484800000 | 335.48 |
1497571200000 | 338.17 |
1497830400000 | 338.74 |
1497916800000 | 334.99 |
1498003200000 | 335.44 |
1498089600000 | 335.01 |
1498176000000 | 334.93 |
1498435200000 | 335.4 |
1498521600000 | 333.29 |
1498608000000 | 335.01 |
1498694400000 | 331.69 |
1498780800000 | 329.57 |
1499040000000 | 331.32 |
1499126400000 | 329.04 |
1499212800000 | 327.66 |
1499299200000 | 327.17 |
1499385600000 | 326.73 |
1499644800000 | 327.77 |
1499731200000 | 327.73 |
1499817600000 | 332.5899 |
1499904000000 | 333.44 |
1499990400000 | 335.2 |
1500249600000 | 335.74 |
1500336000000 | 336.75 |
1500422400000 | 337.1 |
1500508800000 | 339.48 |
1500595200000 | 336.72 |
1500854400000 | 334.88 |
1500940800000 | 335.37 |
1501027200000 | 338.05 |
1501113600000 | 336.48 |
1501200000000 | 335.77 |
1501459200000 | 335.47 |
1501545600000 | 337.82 |
1501632000000 | 339.36 |
1501718400000 | 341.05 |
1501804800000 | 341.31 |
1502064000000 | 342.07 |
1502150400000 | 342.01 |
1502236800000 | 338.87 |
1502323200000 | 337.23 |
1502409600000 | 335.02 |
1502668800000 | 338.8 |
1502755200000 | 337.2 |
1502841600000 | 338.26 |
1502928000000 | 339.2 |
1503014400000 | 337.7799 |
1503273600000 | 338.19 |
1503360000000 | 338.5299 |
1503446400000 | 338.46 |
1503532800000 | 338.17 |
1503619200000 | 339.24 |
1503878400000 | 340.0899 |
1503964800000 | 338.6 |
1504051200000 | 337.47 |
1504137600000 | 338.67 |
1504224000000 | 339.49 |
1504483200000 | 339.64 |
1504569600000 | 341.23 |
1504656000000 | 343.26 |
1504742400000 | 346.73 |
1504828800000 | 345.48 |
1505088000000 | 348.48 |
1505174400000 | 346.8 |
1505260800000 | 345.0899 |
1505347200000 | 343.16 |
1505433600000 | 344.38 |
1505692800000 | 344.85 |
1505779200000 | 346.88 |
1505865600000 | 347.26 |
1505952000000 | 343.49 |
1506038400000 | 344.5899 |
1506297600000 | 343.27 |
1506384000000 | 340.71 |
1506470400000 | 339.88 |
1506556800000 | 340.8 |
1506643200000 | 343.24 |
1506902400000 | 340.95 |
1506988800000 | 341.67 |
1507075200000 | 339.72 |
1507161600000 | 341.57 |
1507248000000 | 340.86 |
1507507200000 | 342.72 |
1507593600000 | 344.88 |
1507680000000 | 347.76 |
1507766400000 | 348.25 |
1507852800000 | 348.3 |
1508112000000 | 345.91 |
1508198400000 | 345.32 |
1508284800000 | 347.39 |
1508371200000 | 349.3399 |
1508457600000 | 348.02 |
1508716800000 | 347.54 |
1508803200000 | 347.82 |
1508889600000 | 345.66 |
1508976000000 | 347.15 |
1509062400000 | 343.68 |
1509321600000 | 346.5299 |
1509408000000 | 347.85 |
1509494400000 | 347.77 |
1509580800000 | 350.21 |
1509667200000 | 347.99 |
1509926400000 | 347.05 |
1510012800000 | 345.95 |
1510099200000 | 346.83 |
1510185600000 | 344.62 |
1510272000000 | 343 |
1510531200000 | 339.48 |
1510617600000 | 340.87 |
1510704000000 | 339.85 |
1510790400000 | 341 |
1510876800000 | 339.0899 |
1511136000000 | 339.2799 |
1511222400000 | 338.99 |
1511308800000 | 341.21 |
1511395200000 | 344.43 |
1511481600000 | 346.7 |
1511740800000 | 344.73 |
1511827200000 | 346.12 |
1511913600000 | 348.56 |
1512000000000 | 350.51 |
1512086400000 | 346.42 |
1512345600000 | 348.76 |
1512432000000 | 348.37 |
1512518400000 | 345.67 |
1512604800000 | 345.41 |
1512691200000 | 344.62 |
1512950400000 | 344.41 |
1513036800000 | 343.99 |
1513123200000 | 341.15 |
1513209600000 | 338.36 |
1513296000000 | 337.54 |
1513555200000 | 342.06 |
1513641600000 | 340.31 |
1513728000000 | 340.49 |
1513814400000 | 341.37 |
1513900800000 | 340.5899 |
1514332800000 | 342.01 |
1514419200000 | 341.48 |
1514505600000 | 342.43 |
1514851200000 | 344.31 |
1514937600000 | 344.96 |
1515024000000 | 350.48 |
1515110400000 | 352.89 |
1515369600000 | 350.72 |
1515456000000 | 350.1 |
1515542400000 | 347.32 |
1515628800000 | 348.2799 |
1515715200000 | 352.79 |
1515974400000 | 357.9 |
1516060800000 | 359.45 |
1516147200000 | 359.2 |
1516233600000 | 358.02 |
1516320000000 | 358.2799 |
1516579200000 | 361.43 |
1516665600000 | 363.37 |
1516752000000 | 362.33 |
1516838400000 | 363.71 |
1516924800000 | 362.3 |
1517184000000 | 358.7 |
1517270400000 | 356.23 |
1517356800000 | 358.55 |
1517443200000 | 360.16 |
1517529600000 | 353.96 |
1517788800000 | 348.38 |
1517875200000 | 337.54 |
1517961600000 | 341.25 |
1518048000000 | 335.47 |
1518134400000 | 331.43 |
1518393600000 | 334.79 |
1518480000000 | 334.5899 |
1518566400000 | 340.13 |
1518652800000 | 342.99 |
1518739200000 | 346.96 |
1518998400000 | 344.12 |
1519084800000 | 343.31 |
1519171200000 | 341.97 |
1519257600000 | 343.79 |
1519344000000 | 346.05 |
1519603200000 | 348.41 |
1519689600000 | 346.12 |
1519776000000 | 343.77 |
1519862400000 | 339.0299 |
1519948800000 | 336.47 |
1520208000000 | 339.92 |
1520294400000 | 341.61 |
1520380800000 | 342.7 |
1520467200000 | 344.67 |
1520553600000 | 345.26 |
1520812800000 | 347.11 |
1520899200000 | 346.5899 |
1520985600000 | 345.83 |
1521072000000 | 345.46 |
1521158400000 | 345.86 |
1521417600000 | 343.97 |
1521504000000 | 342.39 |
1521590400000 | 341.85 |
1521676800000 | 338.77 |
1521763200000 | 338.55 |
1522022400000 | 339.33 |
1522108800000 | 341.71 |
1522195200000 | 344.46 |
1522281600000 | 343.67 |
1522713600000 | 341.22 |
1522800000000 | 341.91 |
1522886400000 | 345.81 |
1522972800000 | 347.0899 |
1523232000000 | 348.88 |
1523318400000 | 351 |
1523404800000 | 351.8 |
1523491200000 | 351.15 |
1523577600000 | 352.49 |
1523836800000 | 352.74 |
1523923200000 | 355.1 |
1524009600000 | 357.13 |
1524096000000 | 358.11 |
1524182400000 | 356.86 |
1524441600000 | 354.73 |
1524528000000 | 354.0899 |
1524614400000 | 351.9 |
1524700800000 | 354.13 |
1524787200000 | 355.77 |
1525046400000 | 356.0299 |
1525132800000 | 353.31 |
1525219200000 | 354.0299 |
1525305600000 | 352.47 |
1525392000000 | 353.08 |
1525651200000 | 354.65 |
1525737600000 | 353.44 |
1525824000000 | 352.52 |
1525910400000 | 353.18 |
1525996800000 | 356.17 |
1526256000000 | 358.44 |
1526342400000 | 353.97 |
1526428800000 | 349.69 |
1526515200000 | 353.07 |
1526601600000 | 351.96 |
1526860800000 | 351.74 |
1526947200000 | 353.72 |
1527033600000 | 349.15 |
1527120000000 | 347.7799 |
1527206400000 | 342.18 |
1527465600000 | 339.68 |
1527552000000 | 334.6 |
1527638400000 | 339.21 |
1527724800000 | 339.06 |
1527811200000 | 341.46 |
1528070400000 | 346.06 |
1528156800000 | 344.01 |
1528243200000 | 347.63 |
1528329600000 | 348.74 |
1528416000000 | 345.25 |
1528675200000 | 349.1 |
1528761600000 | 349.37 |
1528848000000 | 347.29 |
1528934400000 | 347.79 |
1529020800000 | 345 |
1529280000000 | 341.66 |
1529366400000 | 338.57 |
1529452800000 | 339.32 |
1529539200000 | 337.08 |
1529625600000 | 340.7799 |
1529884800000 | 337.98 |
1529971200000 | 337.65 |
1530057600000 | 337.76 |
1530144000000 | 335.3399 |
1530230400000 | 337.72 |
1530489600000 | 334.7 |
1530576000000 | 339.87 |
1530662400000 | 341.15 |
1530748800000 | 346.24 |
1530835200000 | 349.8 |
1531094400000 | 350.6 |
1531180800000 | 350.54 |
1531267200000 | 347.14 |
1531353600000 | 347.92 |
1531440000000 | 347.08 |
1531699200000 | 347.08 |
1531785600000 | 347.31 |
1531872000000 | 347.37 |
1531958400000 | 345.3399 |
1532044800000 | 348.38 |
1532304000000 | 347.54 |
1532390400000 | 348.08 |
1532476800000 | 346.7799 |
1532563200000 | 349.37 |
1532649600000 | 353.97 |
1532908800000 | 354.89 |
1532995200000 | 355.26 |
1533081600000 | 352.1 |
1533168000000 | 347.8399 |
1533254400000 | 349.22 |
1533513600000 | 348.0899 |
1533600000000 | 351.41 |
1533686400000 | 351.64 |
1533772800000 | 350.38 |
1533859200000 | 341.8 |
1534118400000 | 340.99 |
1534204800000 | 339.37 |
1534291200000 | 333.74 |
1534377600000 | 336.26 |
1534464000000 | 336.42 |
1534723200000 | 338.64 |
1534809600000 | 343.25 |
1534896000000 | 345.61 |
1534982400000 | 344.64 |
1535068800000 | 345.92 |
1535328000000 | 349.26 |
1535414400000 | 350.54 |
1535500800000 | 350.01 |
1535587200000 | 347.57 |
1535673600000 | 343.89 |
1535932800000 | 343.48 |
1536019200000 | 339.37 |
1536105600000 | 338.18 |
1536192000000 | 338.14 |
1536278400000 | 337.94 |
1536537600000 | 341.31 |
1536624000000 | 340.2799 |
1536710400000 | 341.2799 |
1536796800000 | 342.06 |
1536883200000 | 342.91 |
1537142400000 | 344.61 |
1537228800000 | 345.89 |
1537315200000 | 343.88 |
1537401600000 | 348.97 |
1537488000000 | 349.8 |
1537747200000 | 347.96 |
1537833600000 | 346.73 |
1537920000000 | 346.66 |
1538006400000 | 345.91 |
1538092800000 | 340.42 |
1538352000000 | 340.26 |
1538438400000 | 339.76 |
1538524800000 | 341.24 |
1538611200000 | 337.43 |
1538697600000 | 335.25 |
1538956800000 | 331.8399 |
1539043200000 | 332.26 |
1539129600000 | 330.33 |
1539216000000 | 325.08 |
1539302400000 | 323.2 |
1539561600000 | 325.0899 |
1539648000000 | 330.25 |
1539734400000 | 327.29 |
1539820800000 | 325.25 |
1539907200000 | 323.87 |
1540166400000 | 321.57 |
1540252800000 | 317.89 |
1540339200000 | 314.72 |
1540425600000 | 315.68 |
1540512000000 | 313.64 |
1540771200000 | 316.68 |
1540857600000 | 316.11 |
1540944000000 | 317.2799 |
1541030400000 | 320.0899 |
1541116800000 | 320.39 |
1541376000000 | 321.93 |
1541462400000 | 322.5899 |
1541548800000 | 328.22 |
1541635200000 | 325.37 |
1541721600000 | 323.36 |
1541980800000 | 318.62 |
1542067200000 | 321.26 |
1542153600000 | 322.33 |
1542240000000 | 320.11 |
1542326400000 | 323.4 |
1542585600000 | 323.61 |
1542672000000 | 319.33 |
1542758400000 | 321.4 |
1542844800000 | 318.99 |
1542931200000 | 318.47 |
1543190400000 | 323.55 |
1543276800000 | 321.27 |
1543363200000 | 320.3 |
1543449600000 | 323.2 |
1543536000000 | 322.29 |
1543795200000 | 324.92 |
1543881600000 | 323.06 |
1543968000000 | 321.04 |
1544054400000 | 314.08 |
1544140800000 | 316.68 |
1544400000000 | 310.93 |
1544486400000 | 314.1 |
1544572800000 | 319.94 |
1544659200000 | 320.36 |
1544745600000 | 318.48 |
1545004800000 | 317.0299 |
1545091200000 | 314.55 |
1545177600000 | 318.88 |
1545264000000 | 314.58 |
1545350400000 | 314.27 |
1545609600000 | 313.76 |
1545868800000 | 306.5299 |
1545955200000 | 312.23 |
1546214400000 | 314.05 |
1546387200000 | 311.66 |
1546473600000 | 311.41 |
1546560000000 | 318.56 |
1546819200000 | 320.76 |
1546905600000 | 322.3399 |
1546992000000 | 326.27 |
1547078400000 | 327.3399 |
1547164800000 | 324.35 |
1547424000000 | 323.16 |
1547510400000 | 322.2 |
1547596800000 | 321.77 |
1547683200000 | 321.3 |
1547769600000 | 327.01 |
1548028800000 | 326.0899 |
1548115200000 | 325.97 |
1548201600000 | 326.66 |
1548288000000 | 329.24 |
1548374400000 | 333.71 |
1548633600000 | 332.42 |
1548720000000 | 333.6 |
1548806400000 | 333.92 |
1548892800000 | 335.63 |
1548979200000 | 336.25 |
1549238400000 | 334.01 |
1549324800000 | 338.35 |
1549411200000 | 336.75 |
1549497600000 | 329.18 |
1549584000000 | 324.41 |
1549843200000 | 325.42 |
1549929600000 | 329.17 |
1550016000000 | 329.97 |
1550102400000 | 329.24 |
1550188800000 | 332.77 |
1550448000000 | 335.37 |
1550534400000 | 335.24 |
1550620800000 | 338.69 |
1550707200000 | 339.01 |
1550793600000 | 339.18 |
1551052800000 | 339.79 |
1551139200000 | 340.17 |
1551225600000 | 339.91 |
1551312000000 | 340.75 |
1551398400000 | 342.76 |
1551657600000 | 341.26 |
1551744000000 | 339.94 |
1551830400000 | 339.44 |
1551916800000 | 335.67 |
1552003200000 | 333.4 |
1552262400000 | 334.92 |
1552348800000 | 336.18 |
1552435200000 | 338.62 |
1552521600000 | 340.73 |
1552608000000 | 344.0299 |
1552867200000 | 345.51 |
1552953600000 | 348.37 |
1553040000000 | 344.73 |
1553126400000 | 344.94 |
1553212800000 | 337.47 |
1553472000000 | 336.82 |
1553558400000 | 335.73 |
1553644800000 | 335.76 |
1553731200000 | 333.58 |
1553817600000 | 335.6 |
1554076800000 | 338.63 |
1554163200000 | 339.79 |
1554249600000 | 345.61 |
1554336000000 | 344.98 |
1554422400000 | 346.31 |
1554681600000 | 345.7 |
1554768000000 | 344.7799 |
1554854400000 | 346.0899 |
1554940800000 | 346.83 |
1555027200000 | 349.2799 |
1555286400000 | 349.73 |
1555372800000 | 348.11 |
1555459200000 | 349.69 |
1555545600000 | 349.19 |
1555977600000 | 347.83 |
1556064000000 | 343.88 |
1556150400000 | 340.97 |
1556236800000 | 343.86 |
1556496000000 | 343.9 |
1556582400000 | 345.32 |
1556668800000 | 346.35 |
1556755200000 | 343.41 |
1556841600000 | 343.71 |
1557100800000 | 340.82 |
1557187200000 | 338.14 |
1557273600000 | 337.99 |
1557360000000 | 334.7799 |
1557446400000 | 338.25 |
1557705600000 | 333.87 |
1557792000000 | 336.41 |
1557878400000 | 337.92 |
1557964800000 | 340.71 |
1558051200000 | 339.06 |
1558310400000 | 336.81 |
1558396800000 | 338.98 |
1558483200000 | 338.39 |
1558569600000 | 332.11 |
1558656000000 | 335.22 |
1558915200000 | 337.7 |
1559001600000 | 336.27 |
1559088000000 | 330 |
1559174400000 | 329.8399 |
1559260800000 | 327.92 |
1559520000000 | 330.98 |
1559606400000 | 335.51 |
1559692800000 | 338.27 |
1559779200000 | 338.99 |
1559865600000 | 344.76 |
1560124800000 | 344.11 |
1560211200000 | 346.96 |
1560297600000 | 346.91 |
1560384000000 | 345.7 |
1560470400000 | 342.73 |
1560729600000 | 340.81 |
1560816000000 | 346.86 |
1560902400000 | 347.08 |
1560988800000 | 349.49 |
1561075200000 | 350.56 |
1561334400000 | 350.96 |
1561420800000 | 348.6 |
1561507200000 | 348.51 |
1561593600000 | 348.99 |
1561680000000 | 351.83 |
1561939200000 | 352.13 |
1562025600000 | 350.6 |
1562112000000 | 352.92 |
1562198400000 | 353.11 |
1562284800000 | 348.54 |
1562544000000 | 346.5899 |
1562630400000 | 343.31 |
1562716800000 | 343.64 |
1562803200000 | 343.04 |
1562889600000 | 344.42 |
1563148800000 | 345.41 |
1563235200000 | 344.21 |
1563321600000 | 342.25 |
1563408000000 | 340.25 |
1563494400000 | 339.76 |
1563753600000 | 340.7799 |
1563840000000 | 344 |
1563926400000 | 346.97 |
1564012800000 | 346.12 |
1564099200000 | 345.88 |
1564358400000 | 346.69 |
1564444800000 | 339.37 |
1564531200000 | 339.87 |
1564617600000 | 337.98 |
1564704000000 | 332.48 |
1564963200000 | 330.17 |
1565049600000 | 329.0299 |
1565136000000 | 330.42 |
1565222400000 | 334.65 |
1565308800000 | 331.0899 |
1565568000000 | 330.11 |
1565654400000 | 332.0899 |
1565740800000 | 324.0899 |
1565827200000 | 320.45 |
1565913600000 | 324.25 |
1566172800000 | 328.3 |
1566259200000 | 324.05 |
1566345600000 | 328.41 |
1566432000000 | 327.74 |
1566518400000 | 325.08 |
1566777600000 | 326.56 |
1566864000000 | 328.96 |
1566950400000 | 328.1 |
1567036800000 | 331.7799 |
1567123200000 | 332.3 |
1567382400000 | 331.13 |
1567468800000 | 329.74 |
1567555200000 | 335.67 |
1567641600000 | 339.56 |
1567728000000 | 339.04 |
1567987200000 | 340.54 |
1568073600000 | 343 |
1568160000000 | 342.54 |
1568246400000 | 346.17 |
1568332800000 | 349.87 |
1568592000000 | 346.32 |
1568678400000 | 346.0899 |
1568764800000 | 347.11 |
1568851200000 | 348.35 |
1568937600000 | 346.91 |
1569196800000 | 343.61 |
1569283200000 | 343.33 |
1569369600000 | 339.94 |
1569456000000 | 341.22 |
1569542400000 | 344.06 |
1569801600000 | 345.19 |
1569888000000 | 343.8 |
1569974400000 | 336.2 |
1570060800000 | 335.8 |
1570147200000 | 337.96 |
1570406400000 | 341.14 |
1570492800000 | 336.38 |
1570579200000 | 338.93 |
1570665600000 | 343.11 |
1570752000000 | 349.74 |
1571011200000 | 348.88 |
1571097600000 | 352.6 |
1571184000000 | 353.57 |
1571270400000 | 355.39 |
1571356800000 | 354.5899 |
1571616000000 | 356.0899 |
1571702400000 | 356.2799 |
1571788800000 | 357.23 |
1571875200000 | 357.14 |
1571961600000 | 356.81 |
1572220800000 | 357.43 |
1572307200000 | 356.67 |
1572393600000 | 357.95 |
1572480000000 | 359.73 |
1572566400000 | 362.29 |
1572825600000 | 365.22 |
1572912000000 | 363.7 |
1572998400000 | 364.32 |
1573084800000 | 364.44 |
1573171200000 | 363.83 |
1573430400000 | 363.63 |
1573516800000 | 364.11 |
1573603200000 | 360.5299 |
1573689600000 | 358 |
1573776000000 | 362.17 |
1574035200000 | 362 |
1574121600000 | 359.27 |
1574208000000 | 358.55 |
1574294400000 | 357.15 |
1574380800000 | 356.65 |
1574640000000 | 357.71 |
1574726400000 | 357.55 |
1574812800000 | 357.66 |
1574899200000 | 356.91 |
1574985600000 | 356.98 |
1575244800000 | 352.5299 |
1575331200000 | 351.3399 |
1575417600000 | 355.16 |
1575504000000 | 355.36 |
1575590400000 | 356.21 |
1575849600000 | 355.66 |
1575936000000 | 354.62 |
1576022400000 | 355.58 |
1576108800000 | 358.3 |
1576195200000 | 361 |
1576454400000 | 364.17 |
1576540800000 | 364.0299 |
1576627200000 | 361.96 |
1576713600000 | 362.48 |
1576800000000 | 364.06 |
1577059200000 | 363.49 |
1577145600000 | 363.82 |
1577404800000 | 366.38 |
1577664000000 | 364.87 |
1577750400000 | 364.01 |
1577923200000 | 366.13 |
1578009600000 | 363.07 |
1578268800000 | 362.69 |
1578355200000 | 361.52 |
1578441600000 | 361.1 |
1578528000000 | 361.17 |
1578614400000 | 361.96 |
1578873600000 | 361.88 |
1578960000000 | 361.65 |
1579046400000 | 361.46 |
1579132800000 | 362.45 |
1579219200000 | 362.72 |
1579478400000 | 363.71 |
1579564800000 | 362.24 |
1579651200000 | 360.73 |
1579737600000 | 357.2 |
1579824000000 | 358.87 |
1580083200000 | 351.47 |
1580169600000 | 355.69 |
1580256000000 | 355.69 |
1580342400000 | 353.43 |
1580428800000 | 352.04 |
1580688000000 | 351.38 |
1580774400000 | 354.66 |
1580860800000 | 357.86 |
1580947200000 | 359.23 |
1581033600000 | 356.71 |
1581292800000 | 353.99 |
1581379200000 | 355.98 |
1581465600000 | 358.88 |
1581552000000 | 356.64 |
1581638400000 | 356.81 |
1581897600000 | 358.02 |
1581984000000 | 356.02 |
1582070400000 | 357.37 |
1582156800000 | 355.95 |
1582243200000 | 354.49 |
1582502400000 | 341.25 |
1582588800000 | 334.93 |
1582675200000 | 336.65 |
1582761600000 | 330.73 |
1582848000000 | 318.9 |
1583107200000 | 321.06 |
1583193600000 | 324.94 |
1583280000000 | 329.54 |
1583366400000 | 324.19 |
1583452800000 | 316.41 |
1583712000000 | 291.98 |
1583798400000 | 282.98 |
1583884800000 | 279.5899 |
1583971200000 | 237.22 |
1584057600000 | 241.51 |
1584316800000 | 228.41 |
1584403200000 | 232.66 |
1584489600000 | 223.12 |
1584576000000 | 224.19 |
1584662400000 | 227.88 |
1584921600000 | 222.33 |
1585008000000 | 244.26 |
1585094400000 | 250.62 |
1585180800000 | 258.88 |
1585267200000 | 248.02 |
1585526400000 | 248.07 |
1585612800000 | 253.95 |
1585699200000 | 243.56 |
1585785600000 | 246.95 |
1585872000000 | 241.81 |
1586131200000 | 253.59 |
1586217600000 | 263.48 |
1586304000000 | 261.92 |
1586390400000 | 269.5899 |
1586822400000 | 269.12 |
1586908800000 | 255.17 |
1586995200000 | 252.13 |
1587081600000 | 262.2 |
1587340800000 | 261.54 |
1587427200000 | 251.36 |
1587513600000 | 254.48 |
1587600000000 | 260.45 |
1587686400000 | 256.81 |
1587945600000 | 264.16 |
1588032000000 | 269.45 |
1588118400000 | 280.74 |
1588204800000 | 277.22 |
1588291200000 | 278.62 |
1588550400000 | 264.54 |
1588636800000 | 270.29 |
1588723200000 | 265.25 |
1588809600000 | 266.5 |
1588896000000 | 274.29 |
1589155200000 | 270.13 |
1589241600000 | 271.46 |
1589328000000 | 263.7 |
1589414400000 | 258.62 |
1589500800000 | 261.16 |
1589760000000 | 276.82 |
1589846400000 | 270.55 |
1589932800000 | 275.48 |
1590019200000 | 271.92 |
1590105600000 | 270.3399 |
1590364800000 | 276.9 |
1590451200000 | 285.51 |
1590537600000 | 293.65 |
1590624000000 | 297.71 |
1590710400000 | 291.16 |
1590969600000 | 297.85 |
1591056000000 | 308.5899 |