Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance
Index Description
The STOXX Global 1800 ex USA Minimum Variance index weights the components of the underlying STOXX GLOBAL 1800 EX USA index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Constrained version creates a portfolio similar to the underlying benchmark index, but with a more attractive risk profile. This is achieved by applying a range of factors, country and industry exposure constraints to ensure that components have no high allocation bias.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Constraints on diversification and security, country, industry and factor exposure are applied.
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 | |
STOXX Global 1800 ex USA Minimum Variance | N/A | 104.8 | 0.4 | 0.2 | 5.7 | 0.0 | 5.5 | 0.0 | 30.1 |
STOXX Global 1800 ex USA | 24,583.1 | 20,281.1 | 16.3 | 5.9 | 356.2 | 1.0 | 1.8 | 0.0 | 3.0 |
Supersector weighting (top 10)
Health Care | 13.3 |
---|---|
Industrial Goods and Services | 11.5 |
Telecommunications | 8.5 |
Utilities | 8.2 |
Banks | 8.0 |
Consumer Products and Services | 6.8 |
Personal Care, Drug and Grocery Stores | 6.6 |
Food, Beverage and Tobacco | 5.9 |
Insurance | 5.5 |
Real Estate | 4.6 |
Country weighting
Japan | 22.6 |
---|---|
Canada | 14.3 |
Switzerland | 13.2 |
UK | 11.2 |
Germany | 7.6 |
Hong Kong | 7.4 |
Singapore | 6.5 |
France | 5.2 |
Italy | 2.7 |
Australia | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex USA Minimum Variance | -5.3 | 6.9 | 17.7 | -3.5 | 9.8 | N/A | N/A | 18.0 | -1.2 | 1.9 |
STOXX Global 1800 ex USA | -5.2 | 7.4 | 23.6 | 8.9 | 39.2 | N/A | N/A | 24.0 | 2.9 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance | N/A | N/A | 9.2 | 11.1 | 13.2 | N/A | N/A | 1.9 | -0.2 | 0.1 |
STOXX Global 1800 ex USA | N/A | N/A | 12.1 | 15.3 | 16.8 | N/A | N/A | 1.9 | 0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex USA Minimum Variance | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 3.4 | 5.7 | 5.5 | 6.4 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex USA Minimum Variance | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.2 | -0.2 | -1.0 | -0.8 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance
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 | ||
STOXX Global 1800 ex USA Minimum Variance | 16.6 | 16.0 | 16.5 | 16.5 | 1.7 | 4.1 | 1.2 | 23.8 |
STOXX Global 1800 ex USA | 16.2 | 15.0 | 15.0 | 15.0 | 1.8 | 3.7 | 1.3 | 16.9 |
Performance and annual returns
STOXX Global 1800 ex USA Minimum Variance | |
---|---|
1009929600000 | 100 |
1010016000000 | 100.51 |
1010102400000 | 101.02 |
1010361600000 | 100.42 |
1010448000000 | 99.23 |
1010534400000 | 98.94 |
1010620800000 | 98.46 |
1010707200000 | 98.35 |
1010966400000 | 97.98 |
1011052800000 | 97.79 |
1011139200000 | 97.01 |
1011225600000 | 97.1 |
1011312000000 | 97.79 |
1011571200000 | 97.79 |
1011657600000 | 96.91 |
1011744000000 | 97.09 |
1011830400000 | 97.19 |
1011916800000 | 96.27 |
1012176000000 | 96.64 |
1012262400000 | 96.11 |
1012348800000 | 95.84 |
1012435200000 | 96.58 |
1012521600000 | 96.27 |
1012780800000 | 96.3 |
1012867200000 | 95.55 |
1012953600000 | 95.26 |
1013040000000 | 95.45 |
1013126400000 | 95.96 |
1013385600000 | 96.89 |
1013472000000 | 97.43 |
1013558400000 | 97.93 |
1013644800000 | 98.53 |
1013731200000 | 98.65 |
1013990400000 | 98.08 |
1014076800000 | 97.35 |
1014163200000 | 97.02 |
1014249600000 | 97.49 |
1014336000000 | 97.78 |
1014595200000 | 97.89 |
1014681600000 | 97.89 |
1014768000000 | 98.64 |
1014854400000 | 98.89 |
1014940800000 | 99.36 |
1015200000000 | 101.23 |
1015286400000 | 100.61 |
1015372800000 | 100.98 |
1015459200000 | 102.72 |
1015545600000 | 102.58 |
1015804800000 | 102.56 |
1015891200000 | 101.62 |
1015977600000 | 101.52 |
1016064000000 | 102.6 |
1016150400000 | 103.12 |
1016409600000 | 103.13 |
1016496000000 | 103.91 |
1016582400000 | 103.97 |
1016668800000 | 103.69 |
1016755200000 | 103.15 |
1017014400000 | 103 |
1017100800000 | 102.91 |
1017187200000 | 103.08 |
1017273600000 | 103.58 |
1017705600000 | 104.62 |
1017792000000 | 104.71 |
1017878400000 | 104.69 |
1017964800000 | 104.52 |
1018224000000 | 104.02 |
1018310400000 | 103.97 |
1018396800000 | 104.18 |
1018483200000 | 103.97 |
1018569600000 | 103.74 |
1018828800000 | 103.96 |
1018915200000 | 104.49 |
1019001600000 | 105.25 |
1019088000000 | 105.54 |
1019174400000 | 105.78 |
1019433600000 | 106.08 |
1019520000000 | 105.74 |
1019606400000 | 105.77 |
1019692800000 | 106.03 |
1019779200000 | 105.53 |
1020038400000 | 105.13 |
1020124800000 | 105.62 |
1020211200000 | 106.49 |
1020297600000 | 106.82 |
1020384000000 | 107.45 |
1020643200000 | 107.06 |
1020729600000 | 106.29 |
1020816000000 | 107.21 |
1020902400000 | 107.08 |
1020988800000 | 107.33 |
1021248000000 | 107.14 |
1021334400000 | 106.41 |
1021420800000 | 107.24 |
1021507200000 | 107.63 |
1021593600000 | 108.73 |
1021852800000 | 108.79 |
1021939200000 | 108.58 |
1022025600000 | 108.93 |
1022112000000 | 108.65 |
1022198400000 | 108.7 |
1022457600000 | 108.6 |
1022544000000 | 108.87 |
1022630400000 | 108.65 |
1022716800000 | 108.79 |
1022803200000 | 108.7 |
1023062400000 | 108.78 |
1023148800000 | 108.22 |
1023235200000 | 107.48 |
1023321600000 | 107.77 |
1023408000000 | 107.13 |
1023667200000 | 107.25 |
1023753600000 | 107.05 |
1023840000000 | 106.68 |
1023926400000 | 106.16 |
1024012800000 | 104.64 |
1024272000000 | 105.14 |
1024358400000 | 105.41 |
1024444800000 | 105.22 |
1024531200000 | 105.42 |
1024617600000 | 105.39 |
1024876800000 | 105.37 |
1024963200000 | 105 |
1025049600000 | 105.13 |
1025136000000 | 105.43 |
1025222400000 | 107.08 |
1025481600000 | 107.36 |
1025568000000 | 106.62 |
1025654400000 | 105.64 |
1025740800000 | 105.73 |
1025827200000 | 106.88 |
1026086400000 | 107.87 |
1026172800000 | 108.13 |
1026259200000 | 106.58 |
1026345600000 | 104.59 |
1026432000000 | 103.93 |
1026691200000 | 102.87 |
1026777600000 | 101.95 |
1026864000000 | 102.63 |
1026950400000 | 103.63 |
1027036800000 | 102.09 |
1027296000000 | 99.29 |
1027382400000 | 97.06 |
1027468800000 | 95.61 |
1027555200000 | 97.4 |
1027641600000 | 95.97 |
1027900800000 | 97.33 |
1027987200000 | 98.25 |
1028073600000 | 98.22 |
1028160000000 | 97.19 |
1028246400000 | 97.18 |
1028505600000 | 95.94 |
1028592000000 | 95.47 |
1028678400000 | 96.23 |
1028764800000 | 97.32 |
1028851200000 | 98.47 |
1029110400000 | 98.33 |
1029196800000 | 98.81 |
1029283200000 | 100.17 |
1029369600000 | 100.42 |
1029456000000 | 100.86 |
1029715200000 | 100.76 |
1029801600000 | 100.3 |
1029888000000 | 101.03 |
1029974400000 | 100.92 |
1030060800000 | 100.47 |
1030320000000 | 100.77 |
1030406400000 | 101.85 |
1030492800000 | 100.63 |
1030579200000 | 99.86 |
1030665600000 | 100.1 |
1030924800000 | 99.84 |
1031011200000 | 98.88 |
1031097600000 | 98.83 |
1031184000000 | 98.33 |
1031270400000 | 98.75 |
1031529600000 | 98.34 |
1031616000000 | 98.41 |
1031702400000 | 98.92 |
1031788800000 | 97.94 |
1031875200000 | 97.2 |
1032134400000 | 96.47 |
1032220800000 | 96.51 |
1032307200000 | 95.37 |
1032393600000 | 95.17 |
1032480000000 | 94.94 |
1032739200000 | 93.8 |
1032825600000 | 92.67 |
1032912000000 | 92.99 |
1032998400000 | 94.28 |
1033084800000 | 94.71 |
1033344000000 | 94.25 |
1033430400000 | 93.62 |
1033516800000 | 94.02 |
1033603200000 | 94.08 |
1033689600000 | 93.61 |
1033948800000 | 92.4 |
1034035200000 | 91.81 |
1034121600000 | 91.71 |
1034208000000 | 91.8 |
1034294400000 | 93.92 |
1034553600000 | 93.5 |
1034640000000 | 95.02 |
1034726400000 | 94.76 |
1034812800000 | 95.4 |
1034899200000 | 95.13 |
1035158400000 | 95.64 |
1035244800000 | 95.11 |
1035331200000 | 94.89 |
1035417600000 | 94.88 |
1035504000000 | 95.2 |
1035763200000 | 96.07 |
1035849600000 | 94.84 |
1035936000000 | 95.32 |
1036022400000 | 95.96 |
1036108800000 | 96.12 |
1036368000000 | 97.18 |
1036454400000 | 97.86 |
1036540800000 | 97.25 |
1036627200000 | 97.46 |
1036713600000 | 97.38 |
1036972800000 | 96.73 |
1037059200000 | 97.38 |
1037145600000 | 96.49 |
1037232000000 | 97.1 |
1037318400000 | 97.09 |
1037577600000 | 97.66 |
1037664000000 | 97.84 |
1037750400000 | 96.54 |
1037836800000 | 97.97 |
1037923200000 | 98.35 |
1038182400000 | 96.92 |
1038268800000 | 95.78 |
1038355200000 | 96.37 |
1038441600000 | 97.34 |
1038528000000 | 97.63 |
1038787200000 | 97.7 |
1038873600000 | 97.27 |
1038960000000 | 97.54 |
1039046400000 | 97.1 |
1039132800000 | 97.41 |
1039392000000 | 96.7 |
1039478400000 | 96.84 |
1039564800000 | 97.53 |
1039651200000 | 97.34 |
1039737600000 | 97.42 |
1039996800000 | 97.82 |
1040083200000 | 98.33 |
1040169600000 | 97.58 |
1040256000000 | 97.43 |
1040342400000 | 97.61 |
1040601600000 | 97.77 |
1040688000000 | 98.11 |
1040947200000 | 98.05 |
1041206400000 | 98.68 |
1041292800000 | 99.21 |
1041465600000 | 99.37 |
1041552000000 | 100.22 |
1041811200000 | 101.2 |
1041897600000 | 100.01 |
1041984000000 | 98.79 |
1042070400000 | 99.59 |
1042156800000 | 99.87 |
1042416000000 | 99.93 |
1042502400000 | 100.48 |
1042588800000 | 100.38 |
1042675200000 | 100.25 |
1042761600000 | 99.98 |
1043020800000 | 99.87 |
1043107200000 | 99.53 |
1043193600000 | 98.89 |
1043280000000 | 99.13 |
1043366400000 | 98.79 |
1043625600000 | 97 |
1043712000000 | 96.95 |
1043798400000 | 96.57 |
1043884800000 | 96.44 |
1043971200000 | 96.18 |
1044230400000 | 96.8 |
1044316800000 | 97.35 |
1044403200000 | 97.25 |
1044489600000 | 96.69 |
1044576000000 | 96.63 |
1044835200000 | 96.12 |
1044921600000 | 96.24 |
1045008000000 | 96.09 |
1045094400000 | 96.25 |
1045180800000 | 96.39 |
1045440000000 | 96.68 |
1045526400000 | 97.03 |
1045612800000 | 97.24 |
1045699200000 | 97.46 |
1045785600000 | 97.06 |
1046044800000 | 97.26 |
1046131200000 | 95.83 |
1046217600000 | 96.38 |
1046304000000 | 96.14 |
1046390400000 | 96.62 |
1046649600000 | 97.5 |
1046736000000 | 97.37 |
1046822400000 | 97.15 |
1046908800000 | 97.05 |
1046995200000 | 96.48 |
1047254400000 | 95.74 |
1047340800000 | 95.5 |
1047427200000 | 94.36 |
1047513600000 | 94.56 |
1047600000000 | 94.94 |
1047859200000 | 95.39 |
1047945600000 | 95.51 |
1048032000000 | 95.87 |
1048118400000 | 96.7 |
1048204800000 | 96.89 |
1048464000000 | 96.96 |
1048550400000 | 97.48 |
1048636800000 | 97.68 |
1048723200000 | 97.63 |
1048809600000 | 97.92 |
1049068800000 | 97.32 |
1049155200000 | 97.33 |
1049241600000 | 97.88 |
1049328000000 | 97.59 |
1049414400000 | 97.89 |
1049673600000 | 98.68 |
1049760000000 | 98.33 |
1049846400000 | 98.29 |
1049932800000 | 99.04 |
1050019200000 | 98.74 |
1050278400000 | 99.15 |
1050364800000 | 99.88 |
1050451200000 | 99.92 |
1050537600000 | 100.57 |
1050969600000 | 100.74 |
1051056000000 | 101.27 |
1051142400000 | 101.55 |
1051228800000 | 100.88 |
1051488000000 | 101.45 |
1051574400000 | 101.82 |
1051660800000 | 103.56 |
1051747200000 | 104.51 |
1051833600000 | 104.31 |
1052092800000 | 105 |
1052179200000 | 106.19 |
1052265600000 | 106.5 |
1052352000000 | 106.19 |
1052438400000 | 106.98 |
1052697600000 | 107.84 |
1052784000000 | 108.13 |
1052870400000 | 108.54 |
1052956800000 | 108.81 |
1053043200000 | 109.44 |
1053302400000 | 108.87 |
1053388800000 | 109.09 |
1053475200000 | 108.83 |
1053561600000 | 109.2 |
1053648000000 | 109.57 |
1053907200000 | 110.13 |
1053993600000 | 109.83 |
1054080000000 | 109.51 |
1054166400000 | 110.39 |
1054252800000 | 109.85 |
1054512000000 | 110.75 |
1054598400000 | 110.18 |
1054684800000 | 110.9 |
1054771200000 | 112.46 |
1054857600000 | 112.55 |
1055116800000 | 112.32 |
1055203200000 | 112.32 |
1055289600000 | 113.52 |
1055376000000 | 114.08 |
1055462400000 | 114.3 |
1055721600000 | 115.42 |
1055808000000 | 115.79 |
1055894400000 | 115.78 |
1055980800000 | 114.99 |
1056067200000 | 114.9 |
1056326400000 | 114.11 |
1056412800000 | 113.01 |
1056499200000 | 113.78 |
1056585600000 | 112.51 |
1056672000000 | 112.44 |
1056931200000 | 112.58 |
1057017600000 | 113.33 |
1057104000000 | 113.62 |
1057190400000 | 114.4 |
1057276800000 | 113.87 |
1057536000000 | 113.85 |
1057622400000 | 113.13 |
1057708800000 | 113.11 |
1057795200000 | 113.03 |
1057881600000 | 113.26 |
1058140800000 | 114.23 |
1058227200000 | 113.26 |
1058313600000 | 112.64 |
1058400000000 | 112.03 |
1058486400000 | 111.81 |
1058745600000 | 112.66 |
1058832000000 | 112.4 |
1058918400000 | 113.19 |
1059004800000 | 114 |
1059091200000 | 114.46 |
1059350400000 | 114.48 |
1059436800000 | 114.22 |
1059523200000 | 113.06 |
1059609600000 | 112.61 |
1059696000000 | 112.75 |
1059955200000 | 112.4 |
1060041600000 | 112.46 |
1060128000000 | 112.49 |
1060214400000 | 113.41 |
1060300800000 | 113.35 |
1060560000000 | 114.05 |
1060646400000 | 114.2 |
1060732800000 | 114.52 |
1060819200000 | 114.96 |
1060905600000 | 115.06 |
1061164800000 | 114.98 |
1061251200000 | 114.61 |
1061337600000 | 115.28 |
1061424000000 | 115.18 |
1061510400000 | 114.53 |
1061769600000 | 114.71 |
1061856000000 | 114.19 |
1061942400000 | 114.13 |
1062028800000 | 114.09 |
1062115200000 | 114.93 |
1062374400000 | 115.71 |
1062460800000 | 115.54 |
1062547200000 | 116.16 |
1062633600000 | 116.57 |
1062720000000 | 117.24 |
1062979200000 | 117.86 |
1063065600000 | 118.32 |
1063152000000 | 118.03 |
1063238400000 | 117.8 |
1063324800000 | 118.49 |
1063584000000 | 118.61 |
1063670400000 | 118.69 |
1063756800000 | 119.1 |
1063843200000 | 119.93 |
1063929600000 | 121.26 |
1064188800000 | 122.19 |
1064275200000 | 122.28 |
1064361600000 | 122.79 |
1064448000000 | 122.26 |
1064534400000 | 121.46 |
1064793600000 | 121.49 |
1064880000000 | 121.59 |
1064966400000 | 123.03 |
1065052800000 | 123.86 |
1065139200000 | 124.18 |
1065398400000 | 124.29 |
1065484800000 | 125.32 |
1065571200000 | 125.49 |
1065657600000 | 126.3 |
1065744000000 | 126.98 |
1066003200000 | 127.25 |
1066089600000 | 127.06 |
1066176000000 | 127.22 |
1066262400000 | 128.06 |
1066348800000 | 127.58 |
1066608000000 | 127.71 |
1066694400000 | 128.17 |
1066780800000 | 128.03 |
1066867200000 | 126.51 |
1066953600000 | 126.91 |
1067212800000 | 127.49 |
1067299200000 | 127.86 |
1067385600000 | 127.91 |
1067472000000 | 127.96 |
1067558400000 | 127.29 |
1067817600000 | 126.67 |
1067904000000 | 127.66 |
1067990400000 | 127.73 |
1068076800000 | 126.52 |
1068163200000 | 127.71 |
1068422400000 | 128.3 |
1068508800000 | 127.75 |
1068595200000 | 128.39 |
1068681600000 | 129.29 |
1068768000000 | 129.6 |
1069027200000 | 128.42 |
1069113600000 | 129.33 |
1069200000000 | 129.33 |
1069286400000 | 129.21 |
1069372800000 | 129.22 |
1069632000000 | 128.86 |
1069718400000 | 129.14 |
1069804800000 | 130.22 |
1069891200000 | 130.18 |
1069977600000 | 130.55 |
1070236800000 | 131.8 |
1070323200000 | 132.45 |
1070409600000 | 132.8 |
1070496000000 | 132.55 |
1070582400000 | 132.78 |
1070841600000 | 133.32 |
1070928000000 | 133.96 |
1071014400000 | 133.63 |
1071100800000 | 133.58 |
1071187200000 | 134.74 |
1071446400000 | 135 |
1071532800000 | 135.03 |
1071619200000 | 135.16 |
1071705600000 | 135.71 |
1071792000000 | 136.04 |
1072051200000 | 136.87 |
1072137600000 | 137.35 |
1072224000000 | 137.9 |
1072656000000 | 138.36 |
1072742400000 | 139.32 |
1072828800000 | 140.19 |
1073001600000 | 140.88 |
1073260800000 | 142.71 |
1073347200000 | 143.48 |
1073433600000 | 143.01 |
1073520000000 | 143.44 |
1073606400000 | 143.94 |
1073865600000 | 144.07 |
1073952000000 | 144.26 |
1074038400000 | 144.14 |
1074124800000 | 142.87 |
1074211200000 | 142.16 |
1074470400000 | 141.85 |
1074556800000 | 143.75 |
1074643200000 | 144.73 |
1074729600000 | 145.77 |
1074816000000 | 145.81 |
1075075200000 | 145.07 |
1075161600000 | 145.46 |
1075248000000 | 145.55 |
1075334400000 | 143.12 |
1075420800000 | 143.62 |
1075680000000 | 144.52 |
1075766400000 | 145.29 |
1075852800000 | 144.94 |
1075939200000 | 145.52 |
1076025600000 | 146.75 |
1076284800000 | 147.24 |
1076371200000 | 148.17 |
1076457600000 | 148.25 |
1076544000000 | 150.21 |
1076630400000 | 150.31 |
1076889600000 | 150.85 |
1076976000000 | 151.36 |
1077062400000 | 151.81 |
1077148800000 | 150.61 |
1077235200000 | 148.8 |
1077494400000 | 148.87 |
1077580800000 | 149.83 |
1077667200000 | 148.98 |
1077753600000 | 148.53 |
1077840000000 | 149.54 |
1078099200000 | 151.36 |
1078185600000 | 150.28 |
1078272000000 | 148.4 |
1078358400000 | 149.1 |
1078444800000 | 151.19 |
1078704000000 | 150.85 |
1078790400000 | 150.88 |
1078876800000 | 148.54 |
1078963200000 | 147.11 |
1079049600000 | 146.85 |
1079308800000 | 146.23 |
1079395200000 | 148.26 |
1079481600000 | 148.45 |
1079568000000 | 150.25 |
1079654400000 | 150.44 |
1079913600000 | 149.6 |
1080000000000 | 149.31 |
1080086400000 | 149.31 |
1080172800000 | 149.43 |
1080259200000 | 149.32 |
1080518400000 | 150.04 |
1080604800000 | 151.03 |
1080691200000 | 152.57 |
1080777600000 | 153.74 |
1080864000000 | 153.5 |
1081123200000 | 152.49 |
1081209600000 | 152.71 |
1081296000000 | 154.15 |
1081382400000 | 153.87 |
1081814400000 | 152.26 |
1081900800000 | 149.31 |
1081987200000 | 148.68 |
1082073600000 | 150.77 |
1082332800000 | 150.86 |
1082419200000 | 150.32 |
1082505600000 | 148.93 |
1082592000000 | 149.37 |
1082678400000 | 150.31 |
1082937600000 | 150.43 |
1083024000000 | 150.28 |
1083110400000 | 148.68 |
1083196800000 | 148.27 |
1083283200000 | 147.77 |
1083542400000 | 147.99 |
1083628800000 | 150.15 |
1083715200000 | 150.74 |
1083801600000 | 149.75 |
1083888000000 | 147.04 |
1084147200000 | 142.51 |
1084233600000 | 142.98 |
1084320000000 | 144.29 |
1084406400000 | 143.26 |
1084492800000 | 142.91 |
1084752000000 | 141.86 |
1084838400000 | 142.04 |
1084924800000 | 144.96 |
1085011200000 | 143.49 |
1085097600000 | 145.43 |
1085356800000 | 145.6 |
1085443200000 | 146.6 |
1085529600000 | 147.6 |
1085616000000 | 149.58 |
1085702400000 | 149.32 |
1085961600000 | 149.72 |
1086048000000 | 149.36 |
1086134400000 | 150.04 |
1086220800000 | 148.98 |
1086307200000 | 149.55 |
1086566400000 | 151.97 |
1086652800000 | 151.78 |
1086739200000 | 150.66 |
1086825600000 | 151.14 |
1086912000000 | 150.17 |
1087171200000 | 149.42 |
1087257600000 | 149.79 |
1087344000000 | 150.6 |
1087430400000 | 151.1 |
1087516800000 | 151.75 |
1087776000000 | 152.5 |
1087862400000 | 152.56 |
1087948800000 | 153.12 |
1088035200000 | 154.63 |
1088121600000 | 154.28 |
1088380800000 | 154.95 |
1088467200000 | 153.82 |
1088553600000 | 154.06 |
1088640000000 | 154.73 |
1088726400000 | 155.45 |
1088985600000 | 154.94 |
1089072000000 | 154.93 |
1089158400000 | 155.88 |
1089244800000 | 156.12 |
1089331200000 | 156.46 |
1089590400000 | 157.08 |
1089676800000 | 156.12 |
1089763200000 | 156 |
1089849600000 | 155.16 |
1089936000000 | 156.66 |
1090195200000 | 156.59 |
1090281600000 | 155.98 |
1090368000000 | 154.96 |
1090454400000 | 154.55 |
1090540800000 | 153.07 |
1090800000000 | 152.92 |
1090886400000 | 152.08 |
1090972800000 | 152.2 |
1091059200000 | 152.46 |
1091145600000 | 153.06 |
1091404800000 | 153.48 |
1091491200000 | 154.07 |
1091577600000 | 152.83 |
1091664000000 | 152.62 |
1091750400000 | 153.05 |
1092009600000 | 151.98 |
1092096000000 | 152.38 |
1092182400000 | 151.42 |
1092268800000 | 151.48 |
1092355200000 | 151.82 |
1092614400000 | 152.06 |
1092700800000 | 152.03 |
1092787200000 | 151.69 |
1092873600000 | 153.31 |
1092960000000 | 153.02 |
1093219200000 | 152.53 |
1093305600000 | 151.59 |
1093392000000 | 152.06 |
1093478400000 | 152.55 |
1093564800000 | 152.78 |
1093824000000 | 152.54 |
1093910400000 | 153.64 |
1093996800000 | 154.65 |
1094083200000 | 155.02 |
1094169600000 | 154.06 |
1094428800000 | 155.18 |
1094515200000 | 155.36 |
1094601600000 | 155.94 |
1094688000000 | 155.61 |
1094774400000 | 156.66 |
1095033600000 | 156.68 |
1095120000000 | 157.14 |
1095206400000 | 155.22 |
1095292800000 | 155.59 |
1095379200000 | 155.85 |
1095638400000 | 155.65 |
1095724800000 | 156.9 |
1095811200000 | 156.62 |
1095897600000 | 156.7 |
1095984000000 | 156.56 |
1096243200000 | 156.53 |
1096329600000 | 157.28 |
1096416000000 | 157.96 |
1096502400000 | 159.02 |
1096588800000 | 159.92 |
1096848000000 | 159.41 |
1096934400000 | 160.17 |
1097020800000 | 160.22 |
1097107200000 | 159.48 |
1097193600000 | 160.62 |
1097452800000 | 160.62 |
1097539200000 | 159.35 |
1097625600000 | 159.02 |
1097712000000 | 159.87 |
1097798400000 | 160.38 |
1098057600000 | 160.26 |
1098144000000 | 161.31 |
1098230400000 | 162.02 |
1098316800000 | 162.59 |
1098403200000 | 163.03 |
1098662400000 | 163.25 |
1098748800000 | 163.39 |
1098835200000 | 163.91 |
1098921600000 | 164.01 |
1099008000000 | 163.88 |
1099267200000 | 164.44 |
1099353600000 | 164.84 |
1099440000000 | 166.39 |
1099526400000 | 167.5 |
1099612800000 | 168.63 |
1099872000000 | 168.72 |
1099958400000 | 168.62 |
1100044800000 | 168.97 |
1100131200000 | 169.07 |
1100217600000 | 170.71 |
1100476800000 | 170.87 |
1100563200000 | 170.87 |
1100649600000 | 172.35 |
1100736000000 | 171.66 |
1100822400000 | 172.71 |
1101081600000 | 172.2 |
1101168000000 | 172.87 |
1101254400000 | 174.53 |
1101340800000 | 176.27 |
1101427200000 | 176.41 |
1101686400000 | 177.02 |
1101772800000 | 176.41 |
1101859200000 | 177.14 |
1101945600000 | 177.21 |
1102032000000 | 178.02 |
1102291200000 | 177.96 |
1102377600000 | 177.2 |
1102464000000 | 174.95 |
1102550400000 | 174.19 |
1102636800000 | 173.81 |
1102896000000 | 175.8 |
1102982400000 | 176.14 |
1103068800000 | 178.67 |
1103155200000 | 177.2 |
1103241600000 | 177.1 |
1103500800000 | 179.43 |
1103587200000 | 179.22 |
1103673600000 | 179.84 |
1103760000000 | 180.93 |
1103846400000 | 181.94 |
1104105600000 | 182.86 |
1104192000000 | 182.83 |
1104278400000 | 182.65 |
1104364800000 | 184.25 |
1104451200000 | 184.43 |
1104710400000 | 183.32 |
1104796800000 | 181.03 |
1104883200000 | 179.67 |
1104969600000 | 178.78 |
1105056000000 | 178.36 |
1105315200000 | 178.89 |
1105401600000 | 179.34 |
1105488000000 | 180.76 |
1105574400000 | 180.23 |
1105660800000 | 179.66 |
1105920000000 | 180.23 |
1106006400000 | 179.77 |
1106092800000 | 180.01 |
1106179200000 | 178.6 |
1106265600000 | 179.21 |
1106524800000 | 179.85 |
1106611200000 | 179.58 |
1106697600000 | 181.79 |
1106784000000 | 181.23 |
1106870400000 | 180.92 |
1107129600000 | 182.2 |
1107216000000 | 182.4 |
1107302400000 | 183.5 |
1107388800000 | 182.9 |
1107475200000 | 184.24 |
1107734400000 | 183.4 |
1107820800000 | 182.52 |
1107907200000 | 183.01 |
1107993600000 | 184.38 |
1108080000000 | 185.11 |
1108339200000 | 186.43 |
1108425600000 | 186.62 |
1108512000000 | 185.87 |
1108598400000 | 186.91 |
1108684800000 | 187.48 |
1108944000000 | 186.76 |
1109030400000 | 187.57 |
1109116800000 | 186.34 |
1109203200000 | 186.17 |
1109289600000 | 187.35 |
1109548800000 | 189.17 |
1109635200000 | 188.7 |
1109721600000 | 187.9 |
1109808000000 | 187.88 |
1109894400000 | 190.13 |
1110153600000 | 189.6 |
1110240000000 | 191.12 |
1110326400000 | 190.54 |
1110412800000 | 189.36 |
1110499200000 | 190.19 |
1110758400000 | 188.85 |
1110844800000 | 189.62 |
1110931200000 | 190.35 |
1111017600000 | 189.8 |
1111104000000 | 189.65 |
1111363200000 | 188.77 |
1111449600000 | 189.33 |
1111536000000 | 185.83 |
1111622400000 | 185.84 |
1112054400000 | 184.66 |
1112140800000 | 185.1 |
1112227200000 | 186.12 |
1112313600000 | 186.49 |
1112572800000 | 184.96 |
1112659200000 | 186.12 |
1112745600000 | 187 |
1112832000000 | 187.82 |
1112918400000 | 187.26 |
1113177600000 | 188.16 |
1113264000000 | 187.07 |
1113350400000 | 188.1 |
1113436800000 | 186.3 |
1113523200000 | 185.65 |
1113782400000 | 183.48 |
1113868800000 | 185.6 |
1113955200000 | 185.74 |
1114041600000 | 185.75 |
1114128000000 | 186.82 |
1114387200000 | 186.84 |
1114473600000 | 185.95 |
1114560000000 | 184.96 |
1114646400000 | 184.01 |
1114732800000 | 184.67 |
1114992000000 | 184.3 |
1115078400000 | 184.7 |
1115164800000 | 186.17 |
1115251200000 | 186.38 |
1115337600000 | 186 |
1115596800000 | 185.48 |
1115683200000 | 185.5 |
1115769600000 | 185.19 |
1115856000000 | 184.48 |
1115942400000 | 183.03 |
1116201600000 | 181.94 |
1116288000000 | 181.88 |
1116374400000 | 182.4 |
1116460800000 | 183.11 |
1116547200000 | 182.33 |
1116806400000 | 183.63 |
1116892800000 | 184.07 |
1116979200000 | 184.21 |
1117065600000 | 184.24 |
1117152000000 | 185.06 |
1117411200000 | 185.68 |
1117497600000 | 184.68 |
1117584000000 | 185.11 |
1117670400000 | 184.99 |
1117756800000 | 185.52 |
1118016000000 | 185.9 |
1118102400000 | 187.14 |
1118188800000 | 187.97 |
1118275200000 | 186.67 |
1118361600000 | 186.77 |
1118620800000 | 185.89 |
1118707200000 | 186.1 |
1118793600000 | 186.76 |
1118880000000 | 186.94 |
1118966400000 | 188.67 |
1119225600000 | 188.08 |
1119312000000 | 188.42 |
1119398400000 | 188.95 |
1119484800000 | 188.36 |
1119571200000 | 187.86 |
1119830400000 | 187.73 |
1119916800000 | 187.51 |
1120003200000 | 187.6 |
1120089600000 | 187.61 |
1120176000000 | 186.39 |
1120435200000 | 185.89 |
1120521600000 | 185.7 |
1120608000000 | 186.6 |
1120694400000 | 184.46 |
1120780800000 | 185.44 |
1121040000000 | 188 |
1121126400000 | 189.16 |
1121212800000 | 187.41 |
1121299200000 | 187.38 |
1121385600000 | 186.93 |
1121644800000 | 186.94 |
1121731200000 | 186.58 |
1121817600000 | 186.58 |
1121904000000 | 189.17 |
1121990400000 | 189.73 |
1122249600000 | 189.15 |
1122336000000 | 188.57 |
1122422400000 | 189.95 |
1122508800000 | 190.48 |
1122595200000 | 191.36 |
1122854400000 | 192.66 |
1122940800000 | 194.1 |
1123027200000 | 195.1 |
1123113600000 | 195.7 |
1123200000000 | 194.59 |
1123459200000 | 195.73 |
1123545600000 | 195.77 |
1123632000000 | 197.72 |
1123718400000 | 197.93 |
1123804800000 | 198.09 |
1124064000000 | 197.31 |
1124150400000 | 197 |
1124236800000 | 196.12 |
1124323200000 | 194.11 |
1124409600000 | 194.53 |
1124668800000 | 196.6 |
1124755200000 | 196.49 |
1124841600000 | 197.04 |
1124928000000 | 197.43 |
1125014400000 | 197.57 |
1125273600000 | 196.51 |
1125360000000 | 195.81 |
1125446400000 | 198.34 |
1125532800000 | 201.83 |
1125619200000 | 203.07 |
1125878400000 | 203.41 |
1125964800000 | 202.95 |
1126051200000 | 203.07 |
1126137600000 | 202.3 |
1126224000000 | 203.95 |
1126483200000 | 203.04 |
1126569600000 | 201.71 |
1126656000000 | 203.07 |
1126742400000 | 201.96 |
1126828800000 | 202.06 |
1127088000000 | 201.89 |
1127174400000 | 202.83 |
1127260800000 | 203.13 |
1127347200000 | 201.62 |
1127433600000 | 200.85 |
1127692800000 | 202.01 |
1127779200000 | 201.19 |
1127865600000 | 201.97 |
1127952000000 | 202.39 |
1128038400000 | 203.56 |
1128297600000 | 201.93 |
1128384000000 | 202.12 |
1128470400000 | 199.96 |
1128556800000 | 199 |
1128643200000 | 198.35 |
1128902400000 | 197.98 |
1128988800000 | 198.1 |
1129075200000 | 197.39 |
1129161600000 | 194.37 |
1129248000000 | 196.23 |
1129507200000 | 195.47 |
1129593600000 | 193.24 |
1129680000000 | 192.15 |
1129766400000 | 191.75 |
1129852800000 | 192.06 |
1130112000000 | 192.64 |
1130198400000 | 194.39 |
1130284800000 | 193.94 |
1130371200000 | 193.94 |
1130457600000 | 193.12 |
1130716800000 | 194.7 |
1130803200000 | 194.91 |
1130889600000 | 196.62 |
1130976000000 | 197.81 |
1131062400000 | 195.46 |
1131321600000 | 195.14 |
1131408000000 | 194.57 |
1131494400000 | 194.34 |
1131580800000 | 193.99 |
1131667200000 | 195.01 |
1131926400000 | 193.98 |
1132012800000 | 193.55 |
1132099200000 | 193.81 |
1132185600000 | 195.56 |
1132272000000 | 195.62 |
1132531200000 | 196.67 |
1132617600000 | 196.71 |
1132704000000 | 198.17 |
1132790400000 | 198.18 |
1132876800000 | 197.28 |
1133136000000 | 197.18 |
1133222400000 | 196.85 |
1133308800000 | 196.56 |
1133395200000 | 197.57 |
1133481600000 | 199.09 |
1133740800000 | 199.25 |
1133827200000 | 200.14 |
1133913600000 | 200.29 |
1134000000000 | 200.72 |
1134086400000 | 200.91 |
1134345600000 | 202.85 |
1134432000000 | 202.84 |
1134518400000 | 204.12 |
1134604800000 | 203.21 |
1134691200000 | 204.48 |
1134950400000 | 204.88 |
1135036800000 | 204.49 |
1135123200000 | 204.46 |
1135209600000 | 205 |
1135296000000 | 205.26 |
1135641600000 | 204.55 |
1135728000000 | 205.47 |
1135814400000 | 205.22 |
1135900800000 | 203.48 |
1136160000000 | 203.85 |
1136246400000 | 207.16 |
1136332800000 | 210 |
1136419200000 | 209.77 |
1136505600000 | 211.76 |
1136764800000 | 211.17 |
1136851200000 | 210.29 |
1136937600000 | 211.65 |
1137024000000 | 211.29 |
1137110400000 | 211.42 |
1137369600000 | 211.68 |
1137456000000 | 209.38 |
1137542400000 | 207.67 |
1137628800000 | 209.55 |
1137715200000 | 209.23 |
1137974400000 | 210.66 |
1138060800000 | 210.95 |
1138147200000 | 211.75 |
1138233600000 | 212.48 |
1138320000000 | 213.08 |
1138579200000 | 212.67 |
1138665600000 | 213.56 |
1138752000000 | 213.7 |
1138838400000 | 213.67 |
1138924800000 | 211.82 |
1139184000000 | 212.88 |
1139270400000 | 212.2 |
1139356800000 | 210.9 |
1139443200000 | 212.01 |
1139529600000 | 211.45 |
1139788800000 | 210.66 |
1139875200000 | 210.81 |
1139961600000 | 211.05 |
1140048000000 | 211.43 |
1140134400000 | 211.91 |
1140393600000 | 212.85 |
1140480000000 | 212.92 |
1140566400000 | 212.64 |
1140652800000 | 214.71 |
1140739200000 | 214.82 |
1140998400000 | 216.15 |
1141084800000 | 216.36 |
1141171200000 | 217 |
1141257600000 | 217.26 |
1141344000000 | 217.24 |
1141603200000 | 218.06 |
1141689600000 | 215.76 |
1141776000000 | 214.56 |
1141862400000 | 216.5 |
1141948800000 | 215.95 |
1142208000000 | 218.65 |
1142294400000 | 220.63 |
1142380800000 | 222.24 |
1142467200000 | 223.69 |
1142553600000 | 224.32 |
1142812800000 | 224.39 |
1142899200000 | 222.94 |
1142985600000 | 224.04 |
1143072000000 | 221.97 |
1143158400000 | 222.94 |
1143417600000 | 223.19 |
1143504000000 | 223.44 |
1143590400000 | 222.4 |
1143676800000 | 225.15 |
1143763200000 | 223.56 |
1144022400000 | 225.36 |
1144108800000 | 226.6 |
1144195200000 | 227.87 |
1144281600000 | 228.8 |
1144368000000 | 227.24 |
1144627200000 | 227.2 |
1144713600000 | 225.75 |
1144800000000 | 224.95 |
1144886400000 | 225.53 |
1145318400000 | 229.92 |
1145404800000 | 231.64 |
1145491200000 | 230.77 |
1145577600000 | 233 |
1145836800000 | 232.35 |
1145923200000 | 233.23 |
1146009600000 | 233.72 |
1146096000000 | 234.29 |
1146182400000 | 234.5 |
1146441600000 | 236.16 |
1146528000000 | 237.34 |
1146614400000 | 236.2 |
1146700800000 | 236.79 |
1146787200000 | 238.78 |
1147046400000 | 239.51 |
1147132800000 | 240.71 |
1147219200000 | 240.81 |
1147305600000 | 240.41 |
1147392000000 | 238.74 |
1147651200000 | 236.04 |
1147737600000 | 235.87 |
1147824000000 | 232.81 |
1147910400000 | 230.67 |
1147996800000 | 228.31 |
1148256000000 | 226.28 |
1148342400000 | 228.66 |
1148428800000 | 225.98 |
1148515200000 | 228.38 |
1148601600000 | 230.73 |
1148860800000 | 231.57 |
1148947200000 | 230.81 |
1149033600000 | 229.96 |
1149120000000 | 230.26 |
1149206400000 | 233.69 |
1149465600000 | 232.45 |
1149552000000 | 227.86 |
1149638400000 | 227.28 |
1149724800000 | 220.85 |
1149811200000 | 223.39 |
1150070400000 | 222.03 |
1150156800000 | 216.69 |
1150243200000 | 217.74 |
1150329600000 | 220.19 |
1150416000000 | 220.86 |
1150675200000 | 219.98 |
1150761600000 | 220.43 |
1150848000000 | 221.66 |
1150934400000 | 222.25 |
1151020800000 | 220.8 |
1151280000000 | 221.55 |
1151366400000 | 221.98 |
1151452800000 | 220.98 |
1151539200000 | 223.94 |
1151625600000 | 230.33 |
1151884800000 | 230.36 |
1151971200000 | 232.03 |
1152057600000 | 228.9 |
1152144000000 | 230.46 |
1152230400000 | 231.97 |
1152489600000 | 232.33 |
1152576000000 | 231.56 |
1152662400000 | 230.4 |
1152748800000 | 229.23 |
1152835200000 | 226.11 |
1153094400000 | 223.69 |
1153180800000 | 222.66 |
1153267200000 | 224.97 |
1153353600000 | 227.45 |
1153440000000 | 226.92 |
1153699200000 | 228.43 |
1153785600000 | 229.5 |
1153872000000 | 229.93 |
1153958400000 | 233.35 |
1154044800000 | 234.59 |
1154304000000 | 234.39 |
1154390400000 | 233.44 |
1154476800000 | 236.37 |
1154563200000 | 235.76 |
1154649600000 | 237.86 |
1154908800000 | 235.79 |
1154995200000 | 236.99 |
1155081600000 | 238.58 |
1155168000000 | 236.28 |
1155254400000 | 236.56 |
1155513600000 | 237.51 |
1155600000000 | 238.78 |
1155686400000 | 240.62 |
1155772800000 | 240.99 |
1155859200000 | 240.47 |
1156118400000 | 241.07 |
1156204800000 | 240.75 |
1156291200000 | 240.39 |
1156377600000 | 239.9 |
1156464000000 | 239.3 |
1156723200000 | 239.93 |
1156809600000 | 240.84 |
1156896000000 | 242.23 |
1156982400000 | 242.56 |
1157068800000 | 243.58 |
1157328000000 | 245.57 |
1157414400000 | 243.56 |
1157500800000 | 241.01 |
1157587200000 | 238.64 |
1157673600000 | 238.27 |
1157932800000 | 236.95 |
1158019200000 | 238.78 |
1158105600000 | 239.77 |
1158192000000 | 241.54 |
1158278400000 | 241.39 |
1158537600000 | 241.93 |
1158624000000 | 241.42 |
1158710400000 | 241.4 |
1158796800000 | 242.89 |
1158883200000 | 241.67 |
1159142400000 | 241.58 |
1159228800000 | 241.9 |
1159315200000 | 244.73 |
1159401600000 | 244.97 |
1159488000000 | 244.58 |
1159747200000 | 246.42 |
1159833600000 | 245.09 |
1159920000000 | 245.34 |
1160006400000 | 247.18 |
1160092800000 | 244.99 |
1160352000000 | 244.87 |
1160438400000 | 244.66 |
1160524800000 | 244.32 |
1160611200000 | 244.89 |
1160697600000 | 244.69 |
1160956800000 | 246.09 |
1161043200000 | 244.71 |
1161129600000 | 245.66 |
1161216000000 | 246.56 |
1161302400000 | 247.93 |
1161561600000 | 248.14 |
1161648000000 | 248.37 |
1161734400000 | 250.16 |
1161820800000 | 251.37 |
1161907200000 | 251.61 |
1162166400000 | 250.72 |
1162252800000 | 251.96 |
1162339200000 | 252.17 |
1162425600000 | 252.41 |
1162512000000 | 251.9 |
1162771200000 | 253.21 |
1162857600000 | 255.09 |
1162944000000 | 254.44 |
1163030400000 | 254.4 |
1163116800000 | 254.8 |
1163376000000 | 253.74 |
1163462400000 | 253.32 |
1163548800000 | 254.05 |
1163635200000 | 254.6 |
1163721600000 | 255.03 |
1163980800000 | 254.28 |
1164067200000 | 255.59 |
1164153600000 | 257.8 |
1164240000000 | 258.65 |
1164326400000 | 259.67 |
1164585600000 | 258.96 |
1164672000000 | 258.37 |
1164758400000 | 260.46 |
1164844800000 | 261.97 |
1164931200000 | 262.41 |
1165190400000 | 263.18 |
1165276800000 | 264.55 |
1165363200000 | 265.31 |
1165449600000 | 266.64 |
1165536000000 | 266.79 |
1165795200000 | 266.25 |
1165881600000 | 267.28 |
1165968000000 | 268.08 |
1166054400000 | 268.56 |
1166140800000 | 268.24 |
1166400000000 | 268.45 |
1166486400000 | 268.23 |
1166572800000 | 270.15 |
1166659200000 | 270.23 |
1166745600000 | 269.92 |
1167177600000 | 271.09 |
1167264000000 | 272.41 |
1167350400000 | 272.83 |
1167696000000 | 275.39 |
1167782400000 | 273.72 |
1167868800000 | 272.12 |
1167955200000 | 269.86 |
1168214400000 | 269.69 |
1168300800000 | 270.89 |
1168387200000 | 268.24 |
1168473600000 | 269.14 |
1168560000000 | 271.61 |
1168819200000 | 273.1 |
1168905600000 | 272.24 |
1168992000000 | 272.42 |
1169078400000 | 272.57 |
1169164800000 | 272.71 |
1169424000000 | 273.69 |
1169510400000 | 274.39 |
1169596800000 | 274.74 |
1169683200000 | 274.31 |
1169769600000 | 272.36 |
1170028800000 | 273 |
1170115200000 | 274.12 |
1170201600000 | 273.41 |
1170288000000 | 276.72 |
1170374400000 | 277.33 |
1170633600000 | 277.15 |
1170720000000 | 278.91 |
1170806400000 | 280.45 |
1170892800000 | 279.51 |
1170979200000 | 279.39 |
1171238400000 | 277.85 |
1171324800000 | 278.81 |
1171411200000 | 282.23 |
1171497600000 | 283.95 |
1171584000000 | 284.02 |
1171843200000 | 284.69 |
1171929600000 | 283.69 |
1172016000000 | 282.48 |
1172102400000 | 282.94 |
1172188800000 | 284.22 |
1172448000000 | 284.4 |
1172534400000 | 280.89 |
1172620800000 | 276.55 |
1172707200000 | 274.81 |
1172793600000 | 273.81 |
1173052800000 | 268.45 |
1173139200000 | 271.06 |
1173225600000 | 272.61 |
1173312000000 | 274.33 |
1173398400000 | 275.36 |
1173657600000 | 277.41 |
1173744000000 | 276.23 |
1173830400000 | 271.37 |
1173916800000 | 275.93 |
1174003200000 | 275.98 |
1174262400000 | 279.64 |
1174348800000 | 281.48 |
1174435200000 | 282.73 |
1174521600000 | 286.29 |
1174608000000 | 286.11 |
1174867200000 | 285.99 |
1174953600000 | 285.16 |
1175040000000 | 284.3 |
1175126400000 | 285.54 |
1175212800000 | 285.91 |
1175472000000 | 286.87 |
1175558400000 | 288.81 |
1175644800000 | 290.34 |
1175731200000 | 290.56 |
1176163200000 | 291.63 |
1176249600000 | 291.34 |
1176336000000 | 291.28 |
1176422400000 | 291.46 |
1176681600000 | 294.8 |
1176768000000 | 295.06 |
1176854400000 | 296.05 |
1176940800000 | 294.25 |
1177027200000 | 295.69 |
1177286400000 | 295.04 |
1177372800000 | 294.17 |
1177459200000 | 295.55 |
1177545600000 | 295.12 |
1177632000000 | 295.07 |
1177891200000 | 295.03 |
1177977600000 | 293.41 |
1178064000000 | 295.42 |
1178150400000 | 294.82 |
1178236800000 | 297.28 |
1178496000000 | 298.5 |
1178582400000 | 295.99 |
1178668800000 | 296.46 |
1178755200000 | 295.56 |
1178841600000 | 295.16 |
1179100800000 | 295.86 |
1179187200000 | 296.33 |
1179273600000 | 295 |
1179360000000 | 294.96 |
1179446400000 | 295.73 |
1179705600000 | 295.08 |
1179792000000 | 295.29 |
1179878400000 | 297.14 |
1179964800000 | 294.89 |
1180051200000 | 293.76 |
1180310400000 | 294.2 |
1180396800000 | 294.95 |
1180483200000 | 294.14 |
1180569600000 | 296.46 |
1180656000000 | 297.17 |
1180915200000 | 298.19 |
1181001600000 | 297.73 |
1181088000000 | 294.43 |
1181174400000 | 290.86 |
1181260800000 | 288.2 |
1181520000000 | 289.22 |
1181606400000 | 288.09 |
1181692800000 | 287.36 |
1181779200000 | 289.34 |
1181865600000 | 291.77 |
1182124800000 | 291.48 |
1182211200000 | 291.9 |
1182297600000 | 292.27 |
1182384000000 | 290.44 |
1182470400000 | 289.83 |
1182729600000 | 288.63 |
1182816000000 | 288.1 |
1182902400000 | 286.28 |
1182988800000 | 288.25 |
1183075200000 | 289.72 |
1183334400000 | 291.52 |
1183420800000 | 292.7 |
1183507200000 | 293.49 |
1183593600000 | 292.84 |
1183680000000 | 293.27 |
1183939200000 | 294.27 |
1184025600000 | 294.25 |
1184112000000 | 293.99 |
1184198400000 | 295.36 |
1184284800000 | 297.4 |
1184544000000 | 297.72 |
1184630400000 | 297.33 |
1184716800000 | 297.16 |
1184803200000 | 298.37 |
1184889600000 | 298.83 |
1185148800000 | 297.72 |
1185235200000 | 296.21 |
1185321600000 | 293.21 |
1185408000000 | 287.46 |
1185494400000 | 282.86 |
1185753600000 | 282.41 |
1185840000000 | 285.82 |
1185926400000 | 281.55 |
1186012800000 | 283.63 |
1186099200000 | 282.75 |
1186358400000 | 282.01 |
1186444800000 | 283.67 |
1186531200000 | 289.02 |
1186617600000 | 286.76 |
1186704000000 | 280.71 |
1186963200000 | 281.24 |
1187049600000 | 278.29 |
1187136000000 | 274.38 |
1187222400000 | 267.07 |
1187308800000 | 268.82 |
1187568000000 | 272.18 |
1187654400000 | 273.83 |
1187740800000 | 277.76 |
1187827200000 | 280.9 |
1187913600000 | 281.69 |
1188172800000 | 283.16 |
1188259200000 | 280.53 |
1188345600000 | 280.15 |
1188432000000 | 282.16 |
1188518400000 | 285.28 |
1188777600000 | 285.76 |
1188864000000 | 286.74 |
1188950400000 | 284.61 |
1189036800000 | 285 |
1189123200000 | 283.39 |
1189382400000 | 280.86 |
1189468800000 | 283.99 |
1189555200000 | 286.17 |
1189641600000 | 287.44 |
1189728000000 | 286.24 |
1189987200000 | 283.19 |
1190073600000 | 283.82 |
1190160000000 | 291.03 |
1190246400000 | 292.14 |
1190332800000 | 292.82 |
1190592000000 | 293.06 |
1190678400000 | 292.99 |
1190764800000 | 293.88 |
1190851200000 | 297.28 |
1190937600000 | 298.76 |
1191196800000 | 299.84 |
1191283200000 | 299.87 |
1191369600000 | 299.7 |
1191456000000 | 298.66 |
1191542400000 | 300.67 |
1191801600000 | 298.91 |
1191888000000 | 300.78 |
1191974400000 | 301.75 |
1192060800000 | 304.2 |
1192147200000 | 302.89 |
1192406400000 | 302.27 |
1192492800000 | 298.63 |
1192579200000 | 300.49 |
1192665600000 | 302.25 |
1192752000000 | 299.84 |
1193011200000 | 295.34 |
1193097600000 | 299.65 |
1193184000000 | 297.93 |
1193270400000 | 300.72 |
1193356800000 | 304.1 |
1193616000000 | 306.62 |
1193702400000 | 306.17 |
1193788800000 | 309.69 |
1193875200000 | 308.07 |
1193961600000 | 306.27 |
1194220800000 | 304.39 |
1194307200000 | 306.86 |
1194393600000 | 307.68 |
1194480000000 | 305.02 |
1194566400000 | 302.18 |
1194825600000 | 297.96 |
1194912000000 | 299.01 |
1194998400000 | 301.79 |
1195084800000 | 298.34 |
1195171200000 | 296.77 |
1195430400000 | 294.31 |
1195516800000 | 297.05 |
1195603200000 | 292.68 |
1195689600000 | 293.96 |
1195776000000 | 295.73 |
1196035200000 | 297.35 |
1196121600000 | 296.06 |
1196208000000 | 298.87 |
1196294400000 | 300.97 |
1196380800000 | 301.62 |
1196640000000 | 302.22 |
1196726400000 | 302.09 |
1196812800000 | 302.9 |
1196899200000 | 303.39 |
1196985600000 | 304.46 |
1197244800000 | 305.75 |
1197331200000 | 306.25 |
1197417600000 | 304.41 |
1197504000000 | 297.91 |
1197590400000 | 295.43 |
1197849600000 | 290.14 |
1197936000000 | 290.58 |
1198022400000 | 290.32 |
1198108800000 | 290.84 |
1198195200000 | 293.19 |
1198454400000 | 294.26 |
1198713600000 | 295.92 |
1198800000000 | 296.58 |
1199059200000 | 297.42 |
1199232000000 | 297.84 |
1199318400000 | 296.39 |
1199404800000 | 293.18 |
1199664000000 | 290.87 |
1199750400000 | 291.88 |
1199836800000 | 290.71 |
1199923200000 | 289.84 |
1200009600000 | 288.18 |
1200268800000 | 289.57 |
1200355200000 | 285.4 |
1200441600000 | 280.42 |
1200528000000 | 280.91 |
1200614400000 | 279.5 |
1200873600000 | 268.74 |
1200960000000 | 266.4 |
1201046400000 | 266.7 |
1201132800000 | 273.61 |
1201219200000 | 278.28 |
1201478400000 | 276.05 |
1201564800000 | 279.38 |
1201651200000 | 277.29 |
1201737600000 | 280 |
1201824000000 | 282.26 |
1202083200000 | 283.73 |
1202169600000 | 277.45 |
1202256000000 | 274.21 |
1202342400000 | 271.45 |
1202428800000 | 272.28 |
1202688000000 | 271.41 |
1202774400000 | 275.29 |
1202860800000 | 274.67 |
1202947200000 | 277.88 |
1203033600000 | 277.05 |
1203292800000 | 277.4 |
1203379200000 | 279.5 |
1203465600000 | 274.39 |
1203552000000 | 278.16 |
1203638400000 | 276.78 |
1203897600000 | 280.32 |
1203984000000 | 282.23 |
1204070400000 | 286.58 |
1204156800000 | 285.91 |
1204243200000 | 283.3 |
1204502400000 | 278.4 |
1204588800000 | 276.35 |
1204675200000 | 278.5 |
1204761600000 | 279.52 |
1204848000000 | 275.91 |
1205107200000 | 275.01 |
1205193600000 | 275.37 |
1205280000000 | 278.2 |
1205366400000 | 275.67 |
1205452800000 | 273.49 |
1205712000000 | 267.49 |
1205798400000 | 272.89 |
1205884800000 | 270.75 |
1205971200000 | 267.77 |
1206403200000 | 275.76 |
1206489600000 | 277.63 |
1206576000000 | 279.47 |
1206662400000 | 278.35 |
1206921600000 | 278.18 |
1207008000000 | 278.77 |
1207094400000 | 282.76 |
1207180800000 | 283.73 |
1207267200000 | 286.08 |
1207526400000 | 286.56 |
1207612800000 | 284.44 |
1207699200000 | 283.2 |
1207785600000 | 283.1 |
1207872000000 | 282.3 |
1208131200000 | 279.78 |
1208217600000 | 280.7 |
1208304000000 | 285.26 |
1208390400000 | 283.89 |
1208476800000 | 283.58 |
1208736000000 | 285.64 |
1208822400000 | 285.52 |
1208908800000 | 284.64 |
1208995200000 | 282.38 |
1209081600000 | 284.38 |
1209340800000 | 284.56 |
1209427200000 | 283.96 |
1209513600000 | 285.54 |
1209600000000 | 283.48 |
1209686400000 | 285.49 |
1209945600000 | 285.99 |
1210032000000 | 286.89 |
1210118400000 | 285.33 |
1210204800000 | 286.15 |
1210291200000 | 284 |
1210550400000 | 284.88 |
1210636800000 | 285.19 |
1210723200000 | 284.9 |
1210809600000 | 286.57 |
1210896000000 | 288.39 |
1211155200000 | 288.77 |
1211241600000 | 288.33 |
1211328000000 | 287.68 |
1211414400000 | 286.44 |
1211500800000 | 286.03 |
1211760000000 | 284.74 |
1211846400000 | 283.27 |
1211932800000 | 283.36 |
1212019200000 | 284.13 |
1212105600000 | 285.18 |
1212364800000 | 283.61 |
1212451200000 | 282.31 |
1212537600000 | 282.53 |
1212624000000 | 283.35 |
1212710400000 | 284.04 |
1212969600000 | 281.29 |
1213056000000 | 275.77 |
1213142400000 | 275.24 |
1213228800000 | 271.5 |
1213315200000 | 270.63 |
1213574400000 | 272.7 |
1213660800000 | 274.17 |
1213747200000 | 273.33 |
1213833600000 | 270.14 |
1213920000000 | 268.1 |
1214179200000 | 266.59 |
1214265600000 | 266.63 |
1214352000000 | 268.4 |
1214438400000 | 268.38 |
1214524800000 | 266.82 |
1214784000000 | 267.9 |
1214870400000 | 265.73 |
1214956800000 | 264.47 |
1215043200000 | 263.01 |
1215129600000 | 261.75 |
1215388800000 | 261.76 |
1215475200000 | 260.03 |
1215561600000 | 262.16 |
1215648000000 | 260.39 |
1215734400000 | 257.85 |
1215993600000 | 256.83 |
1216080000000 | 254.35 |
1216166400000 | 255.46 |
1216252800000 | 258.99 |
1216339200000 | 259.07 |
1216598400000 | 261.44 |
1216684800000 | 262.75 |
1216771200000 | 263 |
1216857600000 | 262.71 |
1216944000000 | 260.86 |
1217203200000 | 260.3 |
1217289600000 | 258.14 |
1217376000000 | 261.33 |
1217462400000 | 262.46 |
1217548800000 | 261.44 |
1217808000000 | 261.55 |
1217894400000 | 263.17 |
1217980800000 | 263.24 |
1218067200000 | 260.74 |
1218153600000 | 258.6 |
1218412800000 | 261.5 |
1218499200000 | 260.68 |
1218585600000 | 256.78 |
1218672000000 | 256.09 |
1218758400000 | 254.76 |
1219017600000 | 255.35 |
1219104000000 | 251.79 |
1219190400000 | 252.64 |
1219276800000 | 253.62 |
1219363200000 | 253.5 |
1219622400000 | 254.16 |
1219708800000 | 252.25 |
1219795200000 | 253.52 |
1219881600000 | 256.5 |
1219968000000 | 259.54 |
1220227200000 | 257.12 |
1220313600000 | 256.14 |
1220400000000 | 256.22 |
1220486400000 | 252.52 |
1220572800000 | 248.4 |
1220832000000 | 251.15 |
1220918400000 | 249.62 |
1221004800000 | 249.04 |
1221091200000 | 246.18 |
1221177600000 | 249.57 |
1221436800000 | 246.61 |
1221523200000 | 241.59 |
1221609600000 | 239.77 |
1221696000000 | 239.85 |
1221782400000 | 248.3 |
1222041600000 | 247.97 |
1222128000000 | 247.57 |
1222214400000 | 247.3 |
1222300800000 | 249.06 |
1222387200000 | 247.77 |
1222646400000 | 240.23 |
1222732800000 | 236.79 |
1222819200000 | 238.25 |
1222905600000 | 234.41 |
1222992000000 | 232.66 |
1223251200000 | 222.51 |
1223337600000 | 220.02 |
1223424000000 | 209.62 |
1223510400000 | 204.17 |
1223596800000 | 188.09 |
1223856000000 | 196.5 |
1223942400000 | 207.76 |
1224028800000 | 203.84 |
1224115200000 | 195.09 |
1224201600000 | 201.61 |
1224460800000 | 206.58 |
1224547200000 | 204.67 |
1224633600000 | 194.17 |
1224720000000 | 194.77 |
1224806400000 | 188.18 |
1225065600000 | 178.61 |
1225152000000 | 184.09 |
1225238400000 | 195.95 |
1225324800000 | 201.55 |
1225411200000 | 198.72 |
1225670400000 | 201.27 |
1225756800000 | 210.43 |
1225843200000 | 210.28 |
1225929600000 | 201.71 |
1226016000000 | 202.7 |
1226275200000 | 205.67 |
1226361600000 | 199.06 |
1226448000000 | 196.45 |
1226534400000 | 194.66 |
1226620800000 | 196.37 |
1226880000000 | 195.52 |
1226966400000 | 194.64 |
1227052800000 | 192.61 |
1227139200000 | 184.75 |
1227225600000 | 184 |
1227484800000 | 191.32 |
1227571200000 | 197.17 |
1227657600000 | 193.72 |
1227744000000 | 194.96 |
1227830400000 | 196.39 |
1228089600000 | 190.37 |
1228176000000 | 189.83 |
1228262400000 | 192.68 |
1228348800000 | 192.35 |
1228435200000 | 190.27 |
1228694400000 | 198.83 |
1228780800000 | 198.32 |
1228867200000 | 198.94 |
1228953600000 | 200.36 |
1229040000000 | 197.35 |
1229299200000 | 201.52 |
1229385600000 | 201.75 |
1229472000000 | 207.79 |
1229558400000 | 209.47 |
1229644800000 | 204.71 |
1229904000000 | 202.7 |
1229990400000 | 203.26 |
1230076800000 | 203.35 |
1230508800000 | 207.11 |
1230595200000 | 207.91 |
1230681600000 | 206.9 |
1230854400000 | 210.53 |
1231113600000 | 209.43 |
1231200000000 | 208.08 |
1231286400000 | 207.53 |
1231372800000 | 208.11 |
1231459200000 | 206.9 |
1231718400000 | 204.63 |
1231804800000 | 199.46 |
1231891200000 | 196.15 |
1231977600000 | 192.98 |
1232064000000 | 196.12 |
1232323200000 | 194.24 |
1232409600000 | 189.52 |
1232496000000 | 189.27 |
1232582400000 | 189.61 |
1232668800000 | 186.85 |
1232928000000 | 191.28 |
1233014400000 | 194.27 |
1233100800000 | 195.26 |
1233187200000 | 194.59 |
1233273600000 | 192.43 |
1233532800000 | 188.94 |
1233619200000 | 190.81 |
1233705600000 | 191.61 |
1233792000000 | 190.11 |
1233878400000 | 191.19 |
1234137600000 | 191.44 |
1234224000000 | 189.3 |
1234310400000 | 188.1 |
1234396800000 | 186.15 |
1234483200000 | 187.17 |
1234742400000 | 185.84 |
1234828800000 | 179.85 |
1234915200000 | 177.25 |
1235001600000 | 177.87 |
1235088000000 | 174.6 |
1235347200000 | 175.44 |
1235433600000 | 173.17 |
1235520000000 | 171.91 |
1235606400000 | 172.83 |
1235692800000 | 172.76 |
1235952000000 | 166.62 |
1236038400000 | 163.43 |
1236124800000 | 164.86 |
1236211200000 | 163.76 |
1236297600000 | 162.52 |
1236556800000 | 159.55 |
1236643200000 | 163.09 |
1236729600000 | 164.39 |
1236816000000 | 164.83 |
1236902400000 | 167.01 |
1237161600000 | 170.23 |
1237248000000 | 170.52 |
1237334400000 | 171.7 |
1237420800000 | 178.05 |
1237507200000 | 176.2 |
1237766400000 | 179.76 |
1237852800000 | 182.37 |
1237939200000 | 183.56 |
1238025600000 | 183.18 |
1238112000000 | 181.04 |
1238371200000 | 176.47 |
1238457600000 | 177.91 |
1238544000000 | 179.54 |
1238630400000 | 185.48 |
1238716800000 | 183.71 |
1238976000000 | 183.14 |
1239062400000 | 182.42 |
1239148800000 | 182.1 |
1239235200000 | 184.27 |
1239667200000 | 187.01 |
1239753600000 | 187.52 |
1239840000000 | 188.49 |
1239926400000 | 188.29 |
1240185600000 | 184.86 |
1240272000000 | 184.68 |
1240358400000 | 185.8 |
1240444800000 | 187.4 |
1240531200000 | 190.18 |
1240790400000 | 189.07 |
1240876800000 | 187.14 |
1240963200000 | 190.53 |
1241049600000 | 192.67 |
1241136000000 | 192.26 |
1241395200000 | 195.69 |
1241481600000 | 196.19 |
1241568000000 | 197.85 |
1241654400000 | 199 |
1241740800000 | 201.96 |
1242000000000 | 202.43 |
1242086400000 | 202.87 |
1242172800000 | 201.82 |
1242259200000 | 201.08 |
1242345600000 | 202.58 |
1242604800000 | 203.45 |
1242691200000 | 206.86 |
1242777600000 | 209.65 |
1242864000000 | 207.36 |
1242950400000 | 208.84 |
1243209600000 | 210.09 |
1243296000000 | 211.94 |
1243382400000 | 212.33 |
1243468800000 | 210.25 |
1243555200000 | 213.15 |
1243814400000 | 215.8 |
1243900800000 | 217.6 |
1243987200000 | 215.83 |
1244073600000 | 215.07 |
1244160000000 | 212.75 |
1244419200000 | 210.5 |
1244505600000 | 212.98 |
1244592000000 | 214.33 |
1244678400000 | 215.06 |
1244764800000 | 215.21 |
1245024000000 | 212.04 |
1245110400000 | 211.13 |
1245196800000 | 210.52 |
1245283200000 | 211.01 |
1245369600000 | 212.5 |
1245628800000 | 210.86 |
1245715200000 | 211.06 |
1245801600000 | 212.87 |
1245888000000 | 211.64 |
1245974400000 | 215.34 |
1246233600000 | 216.44 |
1246320000000 | 215.78 |
1246406400000 | 218.31 |
1246492800000 | 215.15 |
1246579200000 | 214.24 |
1246838400000 | 214.17 |
1246924800000 | 213.64 |
1247011200000 | 211.66 |
1247097600000 | 212.71 |
1247184000000 | 212.47 |
1247443200000 | 212.46 |
1247529600000 | 213.79 |
1247616000000 | 217.29 |
1247702400000 | 218.08 |
1247788800000 | 218.91 |
1248048000000 | 220.61 |
1248134400000 | 223.33 |
1248220800000 | 223.97 |
1248307200000 | 225.54 |
1248393600000 | 225.04 |
1248652800000 | 225.67 |
1248739200000 | 226.36 |
1248825600000 | 225.5 |
1248912000000 | 227.29 |
1248998400000 | 230.52 |
1249257600000 | 233.49 |
1249344000000 | 233.25 |
1249430400000 | 233.15 |
1249516800000 | 232.49 |
1249603200000 | 230.44 |
1249862400000 | 230.76 |
1249948800000 | 230.94 |
1250035200000 | 231.64 |
1250121600000 | 233.73 |
1250208000000 | 233.9 |
1250467200000 | 228.78 |
1250553600000 | 230.05 |
1250640000000 | 231.43 |
1250726400000 | 233.64 |
1250812800000 | 236.12 |
1251072000000 | 238.94 |
1251158400000 | 240.21 |
1251244800000 | 239.26 |
1251331200000 | 238.26 |
1251417600000 | 240.96 |
1251676800000 | 240.1 |
1251763200000 | 238.21 |
1251849600000 | 235.77 |
1251936000000 | 236.27 |
1252022400000 | 237.45 |
1252281600000 | 240.73 |
1252368000000 | 243.51 |
1252454400000 | 245.07 |
1252540800000 | 246.69 |
1252627200000 | 248.08 |
1252886400000 | 247.27 |
1252972800000 | 246.72 |
1253059200000 | 249.27 |
1253145600000 | 251.74 |
1253232000000 | 249.92 |
1253491200000 | 247.8 |
1253577600000 | 250.62 |
1253664000000 | 250.33 |
1253750400000 | 248.43 |
1253836800000 | 247.8 |
1254096000000 | 248.91 |
1254182400000 | 248.01 |
1254268800000 | 250.26 |
1254355200000 | 247.31 |
1254441600000 | 244.64 |
1254700800000 | 245.87 |
1254787200000 | 249.42 |
1254873600000 | 248.22 |
1254960000000 | 250.67 |
1255046400000 | 250.26 |
1255305600000 | 251.11 |
1255392000000 | 250.07 |
1255478400000 | 253.11 |
1255564800000 | 254.31 |
1255651200000 | 253.06 |
1255910400000 | 254.79 |
1255996800000 | 255.2 |
1256083200000 | 255.49 |
1256169600000 | 253.28 |
1256256000000 | 251.61 |
1256515200000 | 249.96 |
1256601600000 | 247.94 |
1256688000000 | 245.58 |
1256774400000 | 245.61 |
1256860800000 | 245.07 |
1257120000000 | 245.14 |
1257206400000 | 243.65 |
1257292800000 | 246.81 |
1257379200000 | 246.97 |
1257465600000 | 247.43 |
1257724800000 | 250.59 |
1257811200000 | 250.43 |
1257897600000 | 251.25 |
1257984000000 | 249.65 |
1258070400000 | 250.46 |
1258329600000 | 253.41 |
1258416000000 | 251.63 |
1258502400000 | 252.98 |
1258588800000 | 249.83 |
1258675200000 | 249.68 |
1258934400000 | 253.67 |
1259020800000 | 252.61 |
1259107200000 | 255.41 |
1259193600000 | 251.73 |
1259280000000 | 251.12 |
1259539200000 | 252.89 |
1259625600000 | 257.8 |
1259712000000 | 257.95 |
1259798400000 | 258.6 |
1259884800000 | 256.88 |
1260144000000 | 256.49 |
1260230400000 | 255.03 |
1260316800000 | 254.21 |
1260403200000 | 254.39 |
1260489600000 | 254.03 |
1260748800000 | 254.85 |
1260835200000 | 253.28 |
1260921600000 | 255.08 |
1261008000000 | 250.93 |
1261094400000 | 249.85 |
1261353600000 | 251.22 |
1261440000000 | 251.23 |
1261526400000 | 253.28 |
1261612800000 | 253.99 |
1261958400000 | 255.42 |
1262044800000 | 256.58 |
1262131200000 | 254.4 |
1262217600000 | 255.5 |
1262563200000 | 258.74 |
1262649600000 | 258.34 |
1262736000000 | 257.29 |
1262822400000 | 256.12 |
1262908800000 | 256.75 |
1263168000000 | 259.92 |
1263254400000 | 260.53 |
1263340800000 | 259.85 |
1263427200000 | 260.61 |
1263513600000 | 259.38 |
1263772800000 | 260.01 |
1263859200000 | 259.46 |
1263945600000 | 256.49 |
1264032000000 | 254.48 |
1264118400000 | 253.17 |
1264377600000 | 252.11 |
1264464000000 | 251 |
1264550400000 | 250.64 |
1264636800000 | 249.21 |
1264723200000 | 247.24 |
1264982400000 | 247.83 |
1265068800000 | 250.13 |
1265155200000 | 249.62 |
1265241600000 | 246.85 |
1265328000000 | 243.11 |
1265587200000 | 243.61 |
1265673600000 | 243.33 |
1265760000000 | 243.38 |
1265846400000 | 244.05 |
1265932800000 | 245.12 |
1266192000000 | 245.03 |
1266278400000 | 246.21 |
1266364800000 | 247.92 |
1266451200000 | 248.08 |
1266537600000 | 245.69 |
1266796800000 | 248.46 |
1266883200000 | 247.97 |
1266969600000 | 247.86 |
1267056000000 | 245.96 |
1267142400000 | 248.42 |
1267401600000 | 249.43 |
1267488000000 | 251.25 |
1267574400000 | 253.5 |
1267660800000 | 252.19 |
1267747200000 | 253.82 |
1268006400000 | 255.16 |
1268092800000 | 254.76 |
1268179200000 | 255.47 |
1268265600000 | 255.92 |
1268352000000 | 257.75 |
1268611200000 | 256.54 |
1268697600000 | 258.68 |
1268784000000 | 260.12 |
1268870400000 | 258.63 |
1268956800000 | 258.42 |
1269216000000 | 258.53 |
1269302400000 | 258.83 |
1269388800000 | 255.57 |
1269475200000 | 255.96 |
1269561600000 | 256.61 |
1269820800000 | 258.19 |
1269907200000 | 258.32 |
1269993600000 | 259.01 |
1270080000000 | 261.06 |
1270512000000 | 259.64 |
1270598400000 | 259.7 |
1270684800000 | 258.68 |
1270771200000 | 261.42 |
1271030400000 | 263.1 |
1271116800000 | 262.32 |
1271203200000 | 264.11 |
1271289600000 | 264.61 |
1271376000000 | 262.4 |
1271635200000 | 259.78 |
1271721600000 | 261.59 |
1271808000000 | 262.08 |
1271894400000 | 259.84 |
1271980800000 | 260.11 |
1272240000000 | 261.88 |
1272326400000 | 258.29 |
1272412800000 | 252.46 |
1272499200000 | 254.48 |
1272585600000 | 255.25 |
1272844800000 | 254.15 |
1272931200000 | 250.52 |
1273017600000 | 247.1 |
1273104000000 | 244.3 |
1273190400000 | 239.32 |
1273449600000 | 246.62 |
1273536000000 | 246.09 |
1273622400000 | 248.87 |
1273708800000 | 248.96 |
1273795200000 | 244.1 |
1274054400000 | 241.51 |
1274140800000 | 242.82 |
1274227200000 | 239.31 |
1274313600000 | 236.73 |
1274400000000 | 235.42 |
1274659200000 | 234.26 |
1274745600000 | 229.63 |
1274832000000 | 231.63 |
1274918400000 | 234.97 |
1275004800000 | 236.36 |
1275264000000 | 237.3 |
1275350400000 | 237.56 |
1275436800000 | 237.03 |
1275523200000 | 239.99 |
1275609600000 | 237.1 |
1275868800000 | 233.65 |
1275955200000 | 233.89 |
1276041600000 | 236.71 |
1276128000000 | 240.53 |
1276214400000 | 240.36 |
1276473600000 | 244.48 |
1276560000000 | 246.09 |
1276646400000 | 247.38 |
1276732800000 | 248.16 |
1276819200000 | 248.69 |
1277078400000 | 250.66 |
1277164800000 | 249.64 |
1277251200000 | 247.42 |
1277337600000 | 247.24 |
1277424000000 | 247.24 |
1277683200000 | 248.95 |
1277769600000 | 244.2 |
1277856000000 | 243.16 |
1277942400000 | 243.47 |
1278028800000 | 243.55 |
1278288000000 | 242.66 |
1278374400000 | 247.09 |
1278460800000 | 247.96 |
1278547200000 | 250.94 |
1278633600000 | 250.85 |
1278892800000 | 249.75 |
1278979200000 | 252.67 |
1279065600000 | 255.39 |
1279152000000 | 257.91 |
1279238400000 | 256.04 |
1279497600000 | 252.69 |
1279584000000 | 251.69 |
1279670400000 | 252.03 |
1279756800000 | 255.03 |
1279843200000 | 255.81 |
1280102400000 | 257.37 |
1280188800000 | 256.72 |
1280275200000 | 257.51 |
1280361600000 | 258.34 |
1280448000000 | 256.95 |
1280707200000 | 261.06 |
1280793600000 | 262.3 |
1280880000000 | 260.92 |
1280966400000 | 261.99 |
1281052800000 | 262.7 |
1281312000000 | 263.39 |
1281398400000 | 260.33 |
1281484800000 | 255.65 |
1281571200000 | 254.57 |
1281657600000 | 254.51 |
1281916800000 | 256.27 |
1282003200000 | 258.34 |
1282089600000 | 259.16 |
1282176000000 | 258.65 |
1282262400000 | 254.56 |
1282521600000 | 255.69 |
1282608000000 | 255.29 |
1282694400000 | 253.22 |
1282780800000 | 255.49 |
1282867200000 | 256.85 |
1283126400000 | 258.18 |
1283212800000 | 257.49 |
1283299200000 | 261.11 |
1283385600000 | 262.33 |
1283472000000 | 263.28 |
1283731200000 | 265.36 |
1283817600000 | 264.27 |
1283904000000 | 264.5 |
1283990400000 | 265.82 |
1284076800000 | 265.82 |
1284336000000 | 268.54 |
1284422400000 | 269.92 |
1284508800000 | 268.95 |
1284595200000 | 267.19 |
1284681600000 | 267.3 |
1284940800000 | 269.2 |
1285027200000 | 269.55 |
1285113600000 | 272.05 |
1285200000000 | 271.68 |
1285286400000 | 274.23 |
1285545600000 | 274.68 |
1285632000000 | 275.65 |
1285718400000 | 276.96 |
1285804800000 | 276.14 |
1285891200000 | 276.67 |
1286150400000 | 275.66 |
1286236800000 | 278.97 |
1286323200000 | 280.85 |
1286409600000 | 281.8 |
1286496000000 | 281.23 |
1286755200000 | 281.17 |
1286841600000 | 279.79 |
1286928000000 | 282.54 |
1287014400000 | 284.52 |
1287100800000 | 282.73 |
1287360000000 | 283.35 |
1287446400000 | 280.17 |
1287532800000 | 282.31 |
1287619200000 | 283.25 |
1287705600000 | 281.37 |
1287964800000 | 283.17 |
1288051200000 | 281.15 |
1288137600000 | 277.88 |
1288224000000 | 279.58 |
1288310400000 | 280.68 |
1288569600000 | 281.41 |
1288656000000 | 283.32 |
1288742400000 | 282.36 |
1288828800000 | 286.87 |
1288915200000 | 286.41 |
1289174400000 | 286.29 |
1289260800000 | 287.2 |
1289347200000 | 283.92 |
1289433600000 | 283.14 |
1289520000000 | 281.56 |
1289779200000 | 281.04 |
1289865600000 | 277.27 |
1289952000000 | 278.07 |
1290038400000 | 281.31 |
1290124800000 | 281.75 |
1290384000000 | 281.08 |
1290470400000 | 277.86 |
1290556800000 | 278.04 |
1290643200000 | 278.32 |
1290729600000 | 276.09 |
1290988800000 | 274.23 |
1291075200000 | 272.87 |
1291161600000 | 275.32 |
1291248000000 | 279.06 |
1291334400000 | 281.77 |
1291593600000 | 280.57 |
1291680000000 | 282.03 |
1291766400000 | 280.48 |
1291852800000 | 281.15 |
1291939200000 | 282 |
1292198400000 | 284.77 |
1292284800000 | 285.46 |
1292371200000 | 284 |
1292457600000 | 282.26 |
1292544000000 | 281.38 |
1292803200000 | 281.78 |
1292889600000 | 284.13 |
1292976000000 | 284.68 |
1293062400000 | 285.09 |
1293148800000 | 285.82 |
1293408000000 | 285.56 |
1293494400000 | 287.05 |
1293580800000 | 288.48 |
1293667200000 | 287.95 |
1293753600000 | 289.39 |
1294012800000 | 289.09 |
1294099200000 | 289.38 |
1294185600000 | 286.2 |
1294272000000 | 286.22 |
1294358400000 | 286.51 |
1294617600000 | 285.06 |
1294704000000 | 285.2 |
1294790400000 | 287.29 |
1294876800000 | 289.37 |
1294963200000 | 288.74 |
1295222400000 | 289.09 |
1295308800000 | 290.51 |
1295395200000 | 290.66 |
1295481600000 | 286.02 |
1295568000000 | 287.44 |
1295827200000 | 289.83 |
1295913600000 | 290.06 |
1296000000000 | 291.43 |
1296086400000 | 290.96 |
1296172800000 | 288.96 |
1296432000000 | 289.63 |
1296518400000 | 293.18 |
1296604800000 | 294.67 |
1296691200000 | 293.65 |
1296777600000 | 294.24 |
1297036800000 | 294.56 |
1297123200000 | 295.16 |
1297209600000 | 293.64 |
1297296000000 | 291.39 |
1297382400000 | 291.25 |
1297641600000 | 292.08 |
1297728000000 | 292.56 |
1297814400000 | 292.95 |
1297900800000 | 295.07 |
1297987200000 | 296 |
1298246400000 | 295.37 |
1298332800000 | 293.74 |
1298419200000 | 292.24 |
1298505600000 | 292.09 |
1298592000000 | 295.01 |
1298851200000 | 297.06 |
1298937600000 | 297.8 |
1299024000000 | 296.55 |
1299110400000 | 297.03 |
1299196800000 | 298.28 |
1299456000000 | 297.07 |
1299542400000 | 296.42 |
1299628800000 | 297.5 |
1299715200000 | 294.04 |
1299801600000 | 293.18 |
1300060800000 | 288.91 |
1300147200000 | 277.09 |
1300233600000 | 280.74 |
1300320000000 | 284.61 |
1300406400000 | 284.32 |
1300665600000 | 288.14 |
1300752000000 | 290.64 |
1300838400000 | 289.97 |
1300924800000 | 291.51 |
1301011200000 | 291.81 |
1301270400000 | 291.1 |
1301356800000 | 290.99 |
1301443200000 | 293.3 |
1301529600000 | 293.79 |
1301616000000 | 293.53 |
1301875200000 | 295.69 |
1301961600000 | 294.9 |
1302048000000 | 295.62 |
1302134400000 | 294.88 |
1302220800000 | 297.62 |
1302480000000 | 297.82 |
1302566400000 | 296 |
1302652800000 | 297.53 |
1302739200000 | 297.37 |
1302825600000 | 297.95 |
1303084800000 | 295.64 |
1303171200000 | 296.27 |
1303257600000 | 300.75 |
1303344000000 | 303.63 |
1303776000000 | 303.16 |
1303862400000 | 302.64 |
1303948800000 | 306.81 |
1304035200000 | 308.31 |
1304294400000 | 310.67 |
1304380800000 | 309.61 |
1304467200000 | 308.45 |
1304553600000 | 306.92 |
1304640000000 | 307.37 |
1304899200000 | 305.22 |
1304985600000 | 307.41 |
1305072000000 | 307.2 |
1305158400000 | 304.54 |
1305244800000 | 304.72 |
1305504000000 | 303.45 |
1305590400000 | 300.96 |
1305676800000 | 303.71 |
1305763200000 | 304.52 |
1305849600000 | 304.04 |
1306108800000 | 299.85 |
1306195200000 | 300.46 |
1306281600000 | 301.38 |
1306368000000 | 303.17 |
1306454400000 | 306.18 |
1306713600000 | 306.3 |
1306800000000 | 309.61 |
1306886400000 | 309.45 |
1306972800000 | 307.15 |
1307059200000 | 307.59 |
1307318400000 | 307.06 |
1307404800000 | 307.8 |
1307491200000 | 306.03 |
1307577600000 | 306.01 |
1307664000000 | 303.66 |
1307923200000 | 303.97 |
1308009600000 | 306.69 |
1308096000000 | 304.07 |
1308182400000 | 299.94 |
1308268800000 | 301.09 |
1308528000000 | 301.61 |
1308614400000 | 304.79 |
1308700800000 | 305.73 |
1308787200000 | 300.68 |
1308873600000 | 301.31 |
1309132800000 | 300.99 |
1309219200000 | 302.67 |
1309305600000 | 306 |
1309392000000 | 309.31 |
1309478400000 | 309.86 |
1309737600000 | 311.59 |
1309824000000 | 311.32 |
1309910400000 | 309.9 |
1309996800000 | 309.99 |
1310083200000 | 310.05 |
1310342400000 | 305.94 |
1310428800000 | 305.12 |
1310515200000 | 309.53 |
1310601600000 | 308.36 |
1310688000000 | 309.08 |
1310947200000 | 306.16 |
1311033600000 | 308.65 |
1311120000000 | 310 |
1311206400000 | 312.69 |
1311292800000 | 314.26 |
1311552000000 | 313.99 |
1311638400000 | 315.66 |
1311724800000 | 313.16 |
1311811200000 | 312.58 |
1311897600000 | 312.44 |
1312156800000 | 311.82 |
1312243200000 | 308.18 |
1312329600000 | 305.38 |
1312416000000 | 297.13 |
1312502400000 | 292.18 |
1312761600000 | 284.96 |
1312848000000 | 287.27 |
1312934400000 | 287.39 |
1313020800000 | 290.06 |
1313107200000 | 293.04 |
1313366400000 | 296.91 |
1313452800000 | 295.28 |
1313539200000 | 297.25 |
1313625600000 | 290.56 |
1313712000000 | 288.4 |
1313971200000 | 289.29 |
1314057600000 | 293.13 |
1314144000000 | 292.88 |
1314230400000 | 290.31 |
1314316800000 | 289.46 |
1314576000000 | 293.45 |
1314662400000 | 294.51 |
1314748800000 | 299.5 |
1314835200000 | 299.42 |
1314921600000 | 297.04 |
1315180800000 | 290.73 |
1315267200000 | 288.07 |
1315353600000 | 292.17 |
1315440000000 | 293.02 |
1315526400000 | 287.62 |
1315785600000 | 282.67 |
1315872000000 | 283.65 |
1315958400000 | 285.09 |
1316044800000 | 289.01 |
1316131200000 | 289.01 |
1316390400000 | 284.96 |
1316476800000 | 287.87 |
1316563200000 | 285.52 |
1316649600000 | 277.78 |
1316736000000 | 278.52 |
1316995200000 | 279.8 |
1317081600000 | 286.86 |
1317168000000 | 285.7 |
1317254400000 | 286.08 |
1317340800000 | 282.56 |
1317600000000 | 279.69 |
1317686400000 | 275.23 |
1317772800000 | 277.47 |
1317859200000 | 281.71 |
1317945600000 | 283.67 |
1318204800000 | 286.52 |
1318291200000 | 286.14 |
1318377600000 | 288.63 |
1318464000000 | 286.95 |
1318550400000 | 288.93 |
1318809600000 | 288.52 |
1318896000000 | 286.61 |
1318982400000 | 289.4 |
1319068800000 | 287.03 |
1319155200000 | 292.78 |
1319414400000 | 294.47 |
1319500800000 | 292.1 |
1319587200000 | 290.85 |
1319673600000 | 297.95 |
1319760000000 | 299.79 |
1320019200000 | 292.92 |
1320105600000 | 285.55 |
1320192000000 | 287.93 |
1320278400000 | 289.31 |
1320364800000 | 289.38 |
1320624000000 | 288.1 |
1320710400000 | 289.96 |
1320796800000 | 287.15 |
1320883200000 | 284.84 |
1320969600000 | 289.25 |
1321228800000 | 287.77 |
1321315200000 | 285.97 |
1321401600000 | 284.98 |
1321488000000 | 283.16 |
1321574400000 | 281.53 |
1321833600000 | 277.83 |
1321920000000 | 278.26 |
1322006400000 | 274.93 |
1322092800000 | 273.18 |
1322179200000 | 272.09 |
1322438400000 | 277.03 |
1322524800000 | 279.59 |
1322611200000 | 286.01 |
1322697600000 | 285.49 |
1322784000000 | 285.79 |
1323043200000 | 287.02 |
1323129600000 | 284.45 |
1323216000000 | 286.56 |
1323302400000 | 284.54 |
1323388800000 | 283.99 |
1323648000000 | 282.08 |
1323734400000 | 280.85 |
1323820800000 | 277.11 |
1323907200000 | 277.7 |
1323993600000 | 279.3 |
1324252800000 | 278.4 |
1324339200000 | 282.33 |
1324425600000 | 282.55 |
1324512000000 | 283.98 |
1324598400000 | 285.48 |
1324944000000 | 285.91 |
1325030400000 | 284.3 |
1325116800000 | 285.31 |
1325203200000 | 288.99 |
1325462400000 | 289.76 |
1325548800000 | 293.13 |
1325635200000 | 291.75 |
1325721600000 | 288.26 |
1325808000000 | 286.79 |
1326067200000 | 287.25 |
1326153600000 | 290.04 |
1326240000000 | 288.28 |
1326326400000 | 288.07 |
1326412800000 | 286.95 |
1326672000000 | 286.9 |
1326758400000 | 289.56 |
1326844800000 | 290.51 |
1326931200000 | 291.66 |
1327017600000 | 292.42 |
1327276800000 | 293.65 |
1327363200000 | 291.52 |
1327449600000 | 290.95 |
1327536000000 | 294.99 |
1327622400000 | 295.11 |
1327881600000 | 294.39 |
1327968000000 | 295.46 |
1328054400000 | 298.54 |
1328140800000 | 298.35 |
1328227200000 | 299.11 |
1328486400000 | 298.76 |
1328572800000 | 300.95 |
1328659200000 | 301.7 |
1328745600000 | 301.85 |
1328832000000 | 299.22 |
1329091200000 | 301.24 |
1329177600000 | 299.7 |
1329264000000 | 301.15 |
1329350400000 | 299.98 |
1329436800000 | 301.72 |
1329696000000 | 303.73 |
1329782400000 | 303.04 |
1329868800000 | 302.61 |
1329955200000 | 303.3 |
1330041600000 | 304.02 |
1330300800000 | 303.4 |
1330387200000 | 305.2 |
1330473600000 | 305.86 |
1330560000000 | 306.21 |
1330646400000 | 305 |
1330905600000 | 304.76 |
1330992000000 | 300.65 |
1331078400000 | 301.37 |
1331164800000 | 305.77 |
1331251200000 | 305.28 |
1331510400000 | 305.02 |
1331596800000 | 306.62 |
1331683200000 | 304.17 |
1331769600000 | 305.58 |
1331856000000 | 306.98 |
1332115200000 | 307.34 |
1332201600000 | 305.73 |
1332288000000 | 306.33 |
1332374400000 | 306.84 |
1332460800000 | 307.67 |
1332720000000 | 309.68 |
1332806400000 | 311.18 |
1332892800000 | 310.01 |
1332979200000 | 309.63 |
1333065600000 | 311.5 |
1333324800000 | 313.8 |
1333411200000 | 312.76 |
1333497600000 | 306.67 |
1333584000000 | 306.04 |
1334016000000 | 304.67 |
1334102400000 | 305 |
1334188800000 | 307.31 |
1334275200000 | 305.69 |
1334534400000 | 307.07 |
1334620800000 | 310.35 |
1334707200000 | 310.78 |
1334793600000 | 310.02 |
1334880000000 | 311.23 |
1335139200000 | 308.6 |
1335225600000 | 310.27 |
1335312000000 | 311.31 |
1335398400000 | 313.12 |
1335484800000 | 314.03 |
1335744000000 | 314.47 |
1335830400000 | 314.68 |
1335916800000 | 314.94 |
1336003200000 | 314.82 |
1336089600000 | 312.8 |
1336348800000 | 311.58 |
1336435200000 | 309.74 |
1336521600000 | 308.47 |
1336608000000 | 308.51 |
1336694400000 | 308.47 |
1336953600000 | 304.91 |
1337040000000 | 303.64 |
1337126400000 | 301.09 |
1337212800000 | 299.12 |
1337299200000 | 296.1 |
1337558400000 | 296.89 |
1337644800000 | 298.66 |
1337731200000 | 294.45 |
1337817600000 | 295.14 |
1337904000000 | 295.65 |
1338163200000 | 295.97 |
1338249600000 | 297.15 |
1338336000000 | 294.03 |
1338422400000 | 294.31 |
1338508800000 | 291.44 |
1338768000000 | 291.08 |
1338854400000 | 291.17 |
1338940800000 | 294.5 |
1339027200000 | 297.22 |
1339113600000 | 294.49 |
1339372800000 | 295.82 |
1339459200000 | 295.65 |
1339545600000 | 297.59 |
1339632000000 | 297.74 |
1339718400000 | 299.41 |
1339977600000 | 300.59 |
1340064000000 | 304.12 |
1340150400000 | 305.61 |
1340236800000 | 302.8 |
1340323200000 | 300.76 |
1340582400000 | 299.74 |
1340668800000 | 300.3 |
1340755200000 | 303.13 |
1340841600000 | 303.91 |
1340928000000 | 310.84 |
1341187200000 | 311.73 |
1341273600000 | 314.56 |
1341360000000 | 313.82 |
1341446400000 | 312.18 |
1341532800000 | 311.42 |
1341792000000 | 310.64 |
1341878400000 | 311.59 |
1341964800000 | 311.4 |
1342051200000 | 308.8 |
1342137600000 | 312.04 |
1342396800000 | 312.86 |
1342483200000 | 313.39 |
1342569600000 | 315.52 |
1342656000000 | 317.71 |
1342742400000 | 314.58 |
1343001600000 | 309.34 |
1343088000000 | 308.69 |
1343174400000 | 308.72 |
1343260800000 | 314.06 |
1343347200000 | 316.21 |
1343606400000 | 317.67 |
1343692800000 | 318.07 |
1343779200000 | 318.3 |
1343865600000 | 315.8 |
1343952000000 | 318.47 |
1344211200000 | 320.87 |
1344297600000 | 322.18 |
1344384000000 | 322.27 |
1344470400000 | 322.77 |
1344556800000 | 322.54 |
1344816000000 | 322.84 |
1344902400000 | 324.31 |
1344988800000 | 323.87 |
1345075200000 | 324.35 |
1345161600000 | 323.55 |
1345420800000 | 324.25 |
1345507200000 | 326.02 |
1345593600000 | 323.96 |
1345680000000 | 326.33 |
1345766400000 | 325.57 |
1346025600000 | 325.86 |
1346112000000 | 325.76 |
1346198400000 | 325.71 |
1346284800000 | 324.13 |
1346371200000 | 324.49 |
1346630400000 | 325.24 |
1346716800000 | 323.27 |
1346803200000 | 323.53 |
1346889600000 | 325.99 |
1346976000000 | 328.88 |
1347235200000 | 327.48 |
1347321600000 | 329 |
1347408000000 | 330.76 |
1347494400000 | 331.57 |
1347580800000 | 333.17 |
1347840000000 | 332.06 |
1347926400000 | 331.4 |
1348012800000 | 332.96 |
1348099200000 | 331.93 |
1348185600000 | 333.76 |
1348444800000 | 333.79 |
1348531200000 | 335.89 |
1348617600000 | 332.94 |
1348704000000 | 334.89 |
1348790400000 | 333.27 |
1349049600000 | 334.17 |
1349136000000 | 334.3 |
1349222400000 | 332.7 |
1349308800000 | 335.08 |
1349395200000 | 336.91 |
1349654400000 | 335.28 |
1349740800000 | 333.51 |
1349827200000 | 331.63 |
1349913600000 | 331.79 |
1350000000000 | 332.7 |
1350259200000 | 332.9 |
1350345600000 | 335.39 |
1350432000000 | 337.64 |
1350518400000 | 337.24 |
1350604800000 | 335 |
1350864000000 | 334.19 |
1350950400000 | 330.94 |
1351036800000 | 332.24 |
1351123200000 | 333.9 |
1351209600000 | 333.73 |
1351468800000 | 332.87 |
1351555200000 | 334.14 |
1351641600000 | 333.78 |
1351728000000 | 334.68 |
1351814400000 | 333.56 |
1352073600000 | 332.64 |
1352160000000 | 333.31 |
1352246400000 | 331.95 |
1352332800000 | 329.38 |
1352419200000 | 328.88 |
1352678400000 | 328.5 |
1352764800000 | 328.51 |
1352851200000 | 326.51 |
1352937600000 | 324.07 |
1353024000000 | 322.19 |
1353283200000 | 327.23 |
1353369600000 | 326.67 |
1353456000000 | 327.79 |
1353542400000 | 329.77 |
1353628800000 | 332.07 |
1353888000000 | 332.33 |
1353974400000 | 333.06 |
1354060800000 | 333.71 |
1354147200000 | 336.49 |
1354233600000 | 336.8 |
1354492800000 | 337.53 |
1354579200000 | 338.32 |
1354665600000 | 338.99 |
1354752000000 | 339.73 |
1354838400000 | 339.83 |
1355097600000 | 340.97 |
1355184000000 | 341.99 |
1355270400000 | 341.88 |
1355356800000 | 340.09 |
1355443200000 | 340.13 |
1355702400000 | 341.02 |
1355788800000 | 342.7 |
1355875200000 | 344.01 |
1355961600000 | 343.9 |
1356048000000 | 342.8 |
1356307200000 | 342.36 |
1356566400000 | 342.13 |
1356652800000 | 341.18 |
1356912000000 | 340.77 |
1357084800000 | 343.29 |
1357171200000 | 342.72 |
1357257600000 | 343.04 |
1357516800000 | 342.93 |
1357603200000 | 343.49 |
1357689600000 | 343.35 |
1357776000000 | 344.89 |
1357862400000 | 345.75 |
1358121600000 | 344.78 |
1358208000000 | 347.04 |
1358294400000 | 346.56 |
1358380800000 | 347.24 |
1358467200000 | 346.7 |
1358726400000 | 346.77 |
1358812800000 | 347.74 |
1358899200000 | 347.49 |
1358985600000 | 347.1 |
1359072000000 | 349.27 |
1359331200000 | 348.72 |
1359417600000 | 350.71 |
1359504000000 | 352.18 |
1359590400000 | 352.07 |
1359676800000 | 352.19 |
1359936000000 | 349.56 |
1360022400000 | 348.75 |
1360108800000 | 351.39 |
1360195200000 | 350.12 |
1360281600000 | 351.1 |
1360540800000 | 348.78 |
1360627200000 | 352.05 |
1360713600000 | 352.03 |
1360800000000 | 352.25 |
1360886400000 | 351.29 |
1361145600000 | 352.15 |
1361232000000 | 355.3 |
1361318400000 | 356.56 |
1361404800000 | 353.47 |
1361491200000 | 355.16 |
1361750400000 | 354.46 |
1361836800000 | 353.82 |
1361923200000 | 354.96 |
1362009600000 | 358.28 |
1362096000000 | 357.22 |
1362355200000 | 358.91 |
1362441600000 | 360.76 |
1362528000000 | 361.26 |
1362614400000 | 361.71 |
1362700800000 | 360.15 |
1362960000000 | 361.39 |
1363046400000 | 361.74 |
1363132800000 | 360.17 |
1363219200000 | 363.52 |
1363305600000 | 367.4 |
1363564800000 | 364.02 |
1363651200000 | 365.34 |
1363737600000 | 365.82 |
1363824000000 | 366.84 |
1363910400000 | 367.81 |
1364169600000 | 368.36 |
1364256000000 | 370.05 |
1364342400000 | 370.07 |
1364428800000 | 371.68 |
1364860800000 | 370.32 |
1364947200000 | 372.17 |
1365033600000 | 369.33 |
1365120000000 | 368.51 |
1365379200000 | 369.94 |
1365465600000 | 370.92 |
1365552000000 | 375.07 |
1365638400000 | 377.19 |
1365724800000 | 377.32 |
1365984000000 | 375.75 |
1366070400000 | 375.02 |
1366156800000 | 373.16 |
1366243200000 | 372.78 |
1366329600000 | 373.13 |
1366588800000 | 373.5 |
1366675200000 | 376.23 |
1366761600000 | 378.35 |
1366848000000 | 380.14 |
1366934400000 | 381.18 |
1367193600000 | 383.45 |
1367280000000 | 387.06 |
1367366400000 | 386.36 |
1367452800000 | 384.56 |
1367539200000 | 384.89 |
1367798400000 | 383.97 |
1367884800000 | 386.65 |
1367971200000 | 390.96 |
1368057600000 | 388.1 |
1368144000000 | 384.97 |
1368403200000 | 385.56 |
1368489600000 | 385.76 |
1368576000000 | 386.74 |
1368662400000 | 386.08 |
1368748800000 | 383.06 |
1369008000000 | 386 |
1369094400000 | 384.81 |
1369180800000 | 382.69 |
1369267200000 | 375.24 |
1369353600000 | 376.46 |
1369612800000 | 375.62 |
1369699200000 | 374.29 |
1369785600000 | 372.98 |
1369872000000 | 369.37 |
1369958400000 | 365.26 |
1370217600000 | 364.63 |
1370304000000 | 366.5 |
1370390400000 | 362.06 |
1370476800000 | 361.19 |
1370563200000 | 363.03 |
1370822400000 | 364.55 |
1370908800000 | 364.51 |
1370995200000 | 365.99 |
1371081600000 | 363.05 |
1371168000000 | 365.72 |
1371427200000 | 369.89 |
1371513600000 | 369.22 |
1371600000000 | 371.62 |
1371686400000 | 356.93 |
1371772800000 | 355.97 |
1372032000000 | 350.7 |
1372118400000 | 352.13 |
1372204800000 | 354.2 |
1372291200000 | 357.22 |
1372377600000 | 359.65 |
1372636800000 | 362.15 |
1372723200000 | 362.26 |
1372809600000 | 360.15 |
1372896000000 | 362.24 |
1372982400000 | 359.54 |
1373241600000 | 360.51 |
1373328000000 | 362.86 |
1373414400000 | 365.13 |
1373500800000 | 371.83 |
1373587200000 | 371.5 |
1373846400000 | 371.85 |
1373932800000 | 372.69 |
1374019200000 | 371.79 |
1374105600000 | 373.19 |
1374192000000 | 373.31 |
1374451200000 | 375.18 |
1374537600000 | 375.88 |
1374624000000 | 375.88 |
1374710400000 | 374.69 |
1374796800000 | 374.41 |
1375056000000 | 373.02 |
1375142400000 | 373.88 |
1375228800000 | 371.91 |
1375315200000 | 374.37 |
1375401600000 | 378.85 |
1375660800000 | 378.25 |
1375747200000 | 379.9 |
1375833600000 | 377.53 |
1375920000000 | 379.09 |
1376006400000 | 379.35 |
1376265600000 | 377.56 |
1376352000000 | 377.52 |
1376438400000 | 378.6 |
1376524800000 | 375.52 |
1376611200000 | 376.14 |
1376870400000 | 376 |
1376956800000 | 374.12 |
1377043200000 | 371.14 |
1377129600000 | 369.26 |
1377216000000 | 371.86 |
1377475200000 | 371.53 |
1377561600000 | 369.5 |
1377648000000 | 365.41 |
1377734400000 | 364.95 |
1377820800000 | 363.49 |
1378080000000 | 366.95 |
1378166400000 | 367.52 |
1378252800000 | 367.99 |
1378339200000 | 367.07 |
1378425600000 | 368.56 |
1378684800000 | 371.1 |
1378771200000 | 373.22 |
1378857600000 | 374.03 |
1378944000000 | 374.59 |
1379030400000 | 374.73 |
1379289600000 | 378.81 |
1379376000000 | 377.3 |
1379462400000 | 378.57 |
1379548800000 | 384.5 |
1379635200000 | 383.56 |
1379894400000 | 384.02 |
1379980800000 | 383.99 |
1380067200000 | 384.05 |
1380153600000 | 384.58 |
1380240000000 | 386.28 |
1380499200000 | 384.56 |
1380585600000 | 384.13 |
1380672000000 | 382.46 |
1380758400000 | 382.16 |
1380844800000 | 380.73 |
1381104000000 | 379.49 |
1381190400000 | 379 |
1381276800000 | 377.56 |
1381363200000 | 380.76 |
1381449600000 | 382.97 |
1381708800000 | 383.88 |
1381795200000 | 383.18 |
1381881600000 | 383.98 |
1381968000000 | 390.35 |
1382054400000 | 393.03 |
1382313600000 | 393.63 |
1382400000000 | 395.76 |
1382486400000 | 395.46 |
1382572800000 | 395.88 |
1382659200000 | 394.27 |
1382918400000 | 395.3 |
1383004800000 | 395.15 |
1383091200000 | 396.24 |
1383177600000 | 394.59 |
1383264000000 | 390.7 |
1383523200000 | 391.69 |
1383609600000 | 391.15 |
1383696000000 | 393.19 |
1383782400000 | 391.01 |
1383868800000 | 389.77 |
1384128000000 | 390.8 |
1384214400000 | 391.58 |
1384300800000 | 389.94 |
1384387200000 | 392.69 |
1384473600000 | 394.76 |
1384732800000 | 396.66 |
1384819200000 | 394.99 |
1384905600000 | 394.27 |
1384992000000 | 392.98 |
1385078400000 | 393.2 |
1385337600000 | 394 |
1385424000000 | 392.9 |
1385510400000 | 392.47 |
1385596800000 | 393.88 |
1385683200000 | 394.54 |
1385942400000 | 392.59 |
1386028800000 | 391.96 |
1386115200000 | 387.94 |
1386201600000 | 387.37 |
1386288000000 | 387.96 |
1386547200000 | 389.97 |
1386633600000 | 389.82 |
1386720000000 | 387.95 |
1386806400000 | 384.52 |
1386892800000 | 383.98 |
1387152000000 | 384.98 |
1387238400000 | 384.16 |
1387324800000 | 386.21 |
1387411200000 | 387.44 |
1387497600000 | 388.18 |
1387756800000 | 390.58 |
1387843200000 | 390.11 |
1388102400000 | 393.44 |
1388361600000 | 394.81 |
1388448000000 | 395.12 |
1388620800000 | 392.78 |
1388707200000 | 393.55 |
1388966400000 | 391.93 |
1389052800000 | 389.96 |
1389139200000 | 391.12 |
1389225600000 | 389.38 |
1389312000000 | 391.92 |
1389571200000 | 392.68 |
1389657600000 | 391.35 |
1389744000000 | 391.97 |
1389830400000 | 392.36 |
1389916800000 | 393.17 |
1390176000000 | 393.46 |
1390262400000 | 394.68 |
1390348800000 | 395.87 |
1390435200000 | 395.2 |
1390521600000 | 391.76 |
1390780800000 | 387.82 |
1390867200000 | 387.84 |
1390953600000 | 389.91 |
1391040000000 | 388.18 |
1391126400000 | 388.29 |
1391385600000 | 387.29 |
1391472000000 | 382 |
1391558400000 | 383.31 |
1391644800000 | 384.92 |
1391731200000 | 388.31 |
1391990400000 | 390.24 |
1392076800000 | 392.55 |
1392163200000 | 393.97 |
1392249600000 | 395.16 |
1392336000000 | 396.12 |
1392595200000 | 397.81 |
1392681600000 | 400.27 |
1392768000000 | 401.27 |
1392854400000 | 399.3 |
1392940800000 | 402.35 |
1393200000000 | 403.87 |
1393286400000 | 406.58 |
1393372800000 | 404.77 |
1393459200000 | 405 |
1393545600000 | 407.37 |
1393804800000 | 402.55 |
1393891200000 | 405.67 |
1393977600000 | 405.53 |
1394064000000 | 407.36 |
1394150400000 | 406.08 |
1394409600000 | 404.64 |
1394496000000 | 404.84 |
1394582400000 | 401.47 |
1394668800000 | 400.44 |
1394755200000 | 396.87 |
1395014400000 | 397.59 |
1395100800000 | 399.7 |
1395187200000 | 399.49 |
1395273600000 | 393.97 |
1395360000000 | 395.06 |
1395619200000 | 396.39 |
1395705600000 | 398.49 |
1395792000000 | 401.33 |
1395878400000 | 403.06 |
1395964800000 | 405.4 |
1396224000000 | 406.75 |
1396310400000 | 406.1 |
1396396800000 | 405.51 |
1396483200000 | 404.87 |
1396569600000 | 406.22 |
1396828800000 | 405.43 |
1396915200000 | 405.96 |
1397001600000 | 407.32 |
1397088000000 | 408.62 |
1397174400000 | 404.29 |
1397433600000 | 404.84 |
1397520000000 | 404.49 |
1397606400000 | 407.98 |
1397692800000 | 409.33 |
1398124800000 | 410.89 |
1398211200000 | 412.15 |
1398297600000 | 411.98 |
1398384000000 | 411.38 |
1398643200000 | 412.01 |
1398729600000 | 414.07 |
1398816000000 | 416.78 |
1398902400000 | 417.86 |
1398988800000 | 417.26 |
1399248000000 | 417.08 |
1399334400000 | 419.32 |
1399420800000 | 418.04 |
1399507200000 | 420.01 |
1399593600000 | 418.79 |
1399852800000 | 420.34 |
1399939200000 | 420.83 |
1400025600000 | 422.13 |
1400112000000 | 422.61 |
1400198400000 | 422.09 |
1400457600000 | 422.8 |
1400544000000 | 422.32 |
1400630400000 | 422.91 |
1400716800000 | 424.9 |
1400803200000 | 424.74 |
1401062400000 | 426.48 |
1401148800000 | 426.23 |
1401235200000 | 426.33 |
1401321600000 | 427.77 |
1401408000000 | 428.57 |
1401667200000 | 429.27 |
1401753600000 | 428.83 |
1401840000000 | 430.04 |
1401926400000 | 430.11 |
1402012800000 | 431.04 |
1402272000000 | 431.16 |
1402358400000 | 431.37 |
1402444800000 | 431.62 |
1402531200000 | 432.43 |
1402617600000 | 431.13 |
1402876800000 | 431.13 |
1402963200000 | 431.84 |
1403049600000 | 432.3 |
1403136000000 | 436.02 |
1403222400000 | 434.56 |
1403481600000 | 433.33 |
1403568000000 | 433.3 |
1403654400000 | 432.06 |
1403740800000 | 433.53 |
1403827200000 | 434.43 |
1404086400000 | 436 |
1404172800000 | 437.48 |
1404259200000 | 438.3 |
1404345600000 | 438.4 |
1404432000000 | 438.25 |
1404691200000 | 436.47 |
1404777600000 | 434.73 |
1404864000000 | 434.26 |
1404950400000 | 432.38 |
1405036800000 | 433.45 |
1405296000000 | 435.6 |
1405382400000 | 434.49 |
1405468800000 | 436.87 |
1405555200000 | 436.17 |
1405641600000 | 436.08 |
1405900800000 | 435.3 |
1405987200000 | 437.38 |
1406073600000 | 439.13 |
1406160000000 | 439.23 |
1406246400000 | 437.98 |
1406505600000 | 437.86 |
1406592000000 | 437.81 |
1406678400000 | 436.39 |
1406764800000 | 434.35 |
1406851200000 | 432.13 |
1407110400000 | 430.75 |
1407196800000 | 430.31 |
1407283200000 | 429.52 |
1407369600000 | 430.18 |
1407456000000 | 427.21 |
1407715200000 | 432.02 |
1407801600000 | 432.75 |
1407888000000 | 434.42 |
1407974400000 | 437.34 |
1408060800000 | 437.74 |
1408320000000 | 440.29 |
1408406400000 | 441.71 |
1408492800000 | 440.93 |
1408579200000 | 441.84 |
1408665600000 | 440.74 |
1408924800000 | 442.8 |
1409011200000 | 443.89 |
1409097600000 | 444.71 |
1409184000000 | 443.6 |
1409270400000 | 443.83 |
1409529600000 | 443.82 |
1409616000000 | 442.83 |
1409702400000 | 444.52 |
1409788800000 | 443.77 |
1409875200000 | 442.03 |
1410134400000 | 439.4 |
1410220800000 | 436.27 |
1410307200000 | 435.9 |
1410393600000 | 435.69 |
1410480000000 | 434.24 |
1410739200000 | 433.29 |
1410825600000 | 432.34 |
1410912000000 | 433.38 |
1410998400000 | 434.67 |
1411084800000 | 433.39 |
1411344000000 | 432.19 |
1411430400000 | 430.27 |
1411516800000 | 429.59 |
1411603200000 | 428.41 |
1411689600000 | 427.07 |
1411948800000 | 426.47 |
1412035200000 | 425.9 |
1412121600000 | 424.26 |
1412208000000 | 421.27 |
1412294400000 | 419.52 |
1412553600000 | 422.33 |
1412640000000 | 422.42 |
1412726400000 | 421.99 |
1412812800000 | 422.86 |
1412899200000 | 416.62 |
1413158400000 | 416.94 |
1413244800000 | 414 |
1413331200000 | 412.52 |
1413417600000 | 411.54 |
1413504000000 | 412.97 |
1413763200000 | 417.08 |
1413849600000 | 419.51 |
1413936000000 | 421.85 |
1414022400000 | 421.67 |
1414108800000 | 423.3 |
1414368000000 | 425.83 |
1414454400000 | 429.05 |
1414540800000 | 431.13 |
1414627200000 | 430.52 |
1414713600000 | 433 |
1414972800000 | 428.43 |
1415059200000 | 431.27 |
1415145600000 | 432.2 |
1415232000000 | 429.68 |
1415318400000 | 428.62 |
1415577600000 | 431.33 |
1415664000000 | 433.13 |
1415750400000 | 434.34 |
1415836800000 | 436.06 |
1415923200000 | 435.79 |
1416182400000 | 433.41 |
1416268800000 | 437.08 |
1416355200000 | 435.82 |
1416441600000 | 435.44 |
1416528000000 | 436.28 |
1416787200000 | 435.34 |
1416873600000 | 436.06 |
1416960000000 | 438.54 |
1417046400000 | 438.04 |
1417132800000 | 438.1 |
1417392000000 | 437.51 |
1417478400000 | 436.65 |
1417564800000 | 436.29 |
1417651200000 | 436.46 |
1417737600000 | 435.48 |
1417996800000 | 433.76 |
1418083200000 | 434.12 |
1418169600000 | 430.67 |
1418256000000 | 429.94 |
1418342400000 | 428.07 |
1418601600000 | 424.12 |
1418688000000 | 425.78 |
1418774400000 | 423.42 |
1418860800000 | 424.94 |
1418947200000 | 428.62 |
1419206400000 | 431.31 |
1419292800000 | 429.29 |
1419379200000 | 432.12 |
1419811200000 | 432.96 |
1419897600000 | 431.27 |
1419984000000 | 430.33 |
1420156800000 | 427.86 |
1420416000000 | 423.76 |
1420502400000 | 419.96 |
1420588800000 | 419.3 |
1420675200000 | 426.28 |
1420761600000 | 427.15 |
1421020800000 | 427.65 |
1421107200000 | 430.5 |
1421193600000 | 430.26 |
1421280000000 | 436.64 |
1421366400000 | 435.92 |
1421625600000 | 438.94 |
1421712000000 | 439.47 |
1421798400000 | 440.85 |
1421884800000 | 439.97 |
1421971200000 | 442.13 |
1422230400000 | 441.71 |
1422316800000 | 446.76 |
1422403200000 | 446.7 |
1422489600000 | 444.75 |
1422576000000 | 443.1 |
1422835200000 | 444.64 |
1422921600000 | 443.49 |
1423008000000 | 446.32 |
1423094400000 | 447.98 |
1423180800000 | 444.64 |
1423440000000 | 442.78 |
1423526400000 | 443.32 |
1423612800000 | 441.45 |
1423699200000 | 445.94 |
1423785600000 | 446.83 |
1424044800000 | 446.31 |
1424131200000 | 447.25 |
1424217600000 | 449.96 |
1424304000000 | 450.85 |
1424390400000 | 450.89 |
1424649600000 | 452.9 |
1424736000000 | 453.09 |
1424822400000 | 454.99 |
1424908800000 | 454.13 |
1424995200000 | 455.49 |
1425254400000 | 454.15 |
1425340800000 | 455.07 |
1425427200000 | 453.26 |
1425513600000 | 454.31 |
1425600000000 | 451.52 |
1425859200000 | 447.11 |
1425945600000 | 442.2 |
1426032000000 | 442.09 |
1426118400000 | 445.75 |
1426204800000 | 444.16 |
1426464000000 | 446.52 |
1426550400000 | 447.02 |
1426636800000 | 449.13 |
1426723200000 | 451.13 |
1426809600000 | 456.57 |
1427068800000 | 461.69 |
1427155200000 | 464.48 |
1427241600000 | 463.97 |
1427328000000 | 459.96 |
1427414400000 | 459.98 |
1427673600000 | 458.39 |
1427760000000 | 454.17 |
1427846400000 | 452.83 |
1427932800000 | 457.04 |
1428364800000 | 462.57 |
1428451200000 | 465.12 |
1428537600000 | 466.09 |
1428624000000 | 467.41 |
1428883200000 | 464.24 |
1428969600000 | 469.28 |
1429056000000 | 466.52 |
1429142400000 | 468.32 |
1429228800000 | 465.35 |
1429488000000 | 466.08 |
1429574400000 | 469.26 |
1429660800000 | 468.73 |
1429747200000 | 470.22 |
1429833600000 | 473.64 |
1430092800000 | 475.25 |
1430179200000 | 475.25 |
1430265600000 | 474.35 |
1430352000000 | 469.05 |
1430438400000 | 467.31 |
1430697600000 | 468 |
1430784000000 | 467.08 |
1430870400000 | 468.58 |
1430956800000 | 464.1 |
1431043200000 | 467.84 |
1431302400000 | 468.46 |
1431388800000 | 467.35 |
1431475200000 | 470.45 |
1431561600000 | 471.16 |
1431648000000 | 475.54 |
1431907200000 | 474.04 |
1431993600000 | 472.37 |
1432080000000 | 472.3 |
1432166400000 | 474.23 |
1432252800000 | 471.7 |
1432512000000 | 472.5 |
1432598400000 | 466.48 |
1432684800000 | 465.65 |
1432771200000 | 464.97 |
1432857600000 | 462.5 |
1433116800000 | 462.09 |
1433203200000 | 463.94 |
1433289600000 | 464.43 |
1433376000000 | 461.1 |
1433462400000 | 454.85 |
1433721600000 | 454.05 |
1433808000000 | 454.69 |
1433894400000 | 460.21 |
1433980800000 | 461.18 |
1434067200000 | 461.3 |
1434326400000 | 458.03 |
1434412800000 | 458.64 |
1434499200000 | 456.5 |
1434585600000 | 460.82 |
1434672000000 | 461.27 |
1434931200000 | 465.76 |
1435017600000 | 465.18 |
1435104000000 | 464.19 |
1435190400000 | 463.72 |
1435276800000 | 460.65 |
1435536000000 | 453.77 |
1435622400000 | 453.82 |
1435708800000 | 455.72 |
1435795200000 | 456.1 |
1435881600000 | 455.68 |
1436140800000 | 452.17 |
1436227200000 | 451.18 |
1436313600000 | 448.67 |
1436400000000 | 450.37 |
1436486400000 | 454.79 |
1436745600000 | 458.94 |
1436832000000 | 462.33 |
1436918400000 | 463.75 |
1437004800000 | 466.65 |
1437091200000 | 467.27 |
1437350400000 | 466.68 |
1437436800000 | 467.83 |
1437523200000 | 464.08 |
1437609600000 | 465.53 |
1437696000000 | 464.94 |
1437955200000 | 462.01 |
1438041600000 | 462.41 |
1438128000000 | 467.25 |
1438214400000 | 464.95 |
1438300800000 | 469.78 |
1438560000000 | 470.68 |
1438646400000 | 473.99 |
1438732800000 | 472.37 |
1438819200000 | 470.45 |
1438905600000 | 469.1 |
1439164800000 | 472.37 |
1439251200000 | 468.35 |
1439337600000 | 466.44 |
1439424000000 | 467.53 |
1439510400000 | 468.55 |
1439769600000 | 469.12 |
1439856000000 | 468.54 |
1439942400000 | 464.16 |
1440028800000 | 460.47 |
1440115200000 | 453.02 |
1440374400000 | 440.59 |
1440460800000 | 439.91 |
1440547200000 | 440.33 |
1440633600000 | 445.68 |
1440720000000 | 447.4 |
1440979200000 | 445.68 |
1441065600000 | 436.65 |
1441152000000 | 435.43 |
1441238400000 | 438.87 |
1441324800000 | 433.32 |
1441584000000 | 433.36 |
1441670400000 | 433.07 |
1441756800000 | 442.62 |
1441843200000 | 437.79 |
1441929600000 | 437.93 |
1442188800000 | 437.76 |
1442275200000 | 438.1 |
1442361600000 | 441.45 |
1442448000000 | 442.41 |
1442534400000 | 442.36 |
1442793600000 | 440.27 |
1442880000000 | 435.18 |
1442966400000 | 433.88 |
1443052800000 | 434.03 |
1443139200000 | 437.39 |
1443398400000 | 434.98 |
1443484800000 | 427.25 |
1443571200000 | 435.24 |
1443657600000 | 436.85 |
1443744000000 | 438.19 |
1444003200000 | 444.43 |
1444089600000 | 446.36 |
1444176000000 | 444.79 |
1444262400000 | 444.76 |
1444348800000 | 449.56 |
1444608000000 | 450.33 |
1444694400000 | 450.27 |
1444780800000 | 449.72 |
1444867200000 | 455.38 |
1444953600000 | 457.95 |
1445212800000 | 458.08 |
1445299200000 | 459.57 |
1445385600000 | 460.17 |
1445472000000 | 460.51 |
1445558400000 | 463.2 |
1445817600000 | 463.82 |
1445904000000 | 461.89 |
1445990400000 | 464.21 |
1446076800000 | 462.07 |
1446163200000 | 464.31 |
1446422400000 | 461.57 |
1446508800000 | 461.02 |
1446595200000 | 460.79 |
1446681600000 | 461.64 |
1446768000000 | 456.86 |
1447027200000 | 453.77 |
1447113600000 | 452.99 |
1447200000000 | 457.11 |
1447286400000 | 456.19 |
1447372800000 | 453.08 |
1447632000000 | 453.33 |
1447718400000 | 457.72 |
1447804800000 | 457.64 |
1447891200000 | 464.28 |
1447977600000 | 464.49 |
1448236800000 | 461.99 |
1448323200000 | 460.46 |
1448409600000 | 461.04 |
1448496000000 | 463.61 |
1448582400000 | 461.26 |
1448841600000 | 459.27 |
1448928000000 | 462.75 |
1449014400000 | 462.04 |
1449100800000 | 462.33 |
1449187200000 | 461.63 |
1449446400000 | 462.65 |
1449532800000 | 459.45 |
1449619200000 | 458.23 |
1449705600000 | 457.25 |
1449792000000 | 454.95 |
1450051200000 | 452.5 |
1450137600000 | 452.03 |
1450224000000 | 455.96 |
1450310400000 | 456.33 |
1450396800000 | 455.42 |
1450656000000 | 454.38 |
1450742400000 | 455.66 |
1450828800000 | 458.75 |
1450915200000 | 460.3 |
1451260800000 | 460.47 |
1451347200000 | 465.1 |
1451433600000 | 464.99 |
1451520000000 | 461.92 |
1451865600000 | 453.21 |
1451952000000 | 452.24 |
1452038400000 | 450.65 |
1452124800000 | 446.23 |
1452211200000 | 444.56 |
1452470400000 | 442.52 |
1452556800000 | 439.39 |
1452643200000 | 442.64 |
1452729600000 | 435.32 |
1452816000000 | 432.99 |
1453075200000 | 428.61 |
1453161600000 | 431.82 |
1453248000000 | 423.28 |
1453334400000 | 420.9 |
1453420800000 | 433.27 |
1453680000000 | 435.82 |
1453766400000 | 436.61 |
1453852800000 | 440.43 |
1453939200000 | 441.74 |
1454025600000 | 447.34 |
1454284800000 | 452.85 |
1454371200000 | 451.69 |
1454457600000 | 454.01 |
1454544000000 | 453.31 |
1454630400000 | 447.68 |
1454889600000 | 443.81 |
1454976000000 | 440.72 |
1455062400000 | 435.95 |
1455148800000 | 433.91 |
1455235200000 | 431.32 |
1455494400000 | 441.4 |
1455580800000 | 440.71 |
1455667200000 | 443.92 |
1455753600000 | 448.83 |
1455840000000 | 448.37 |
1456099200000 | 452.43 |
1456185600000 | 450.45 |
1456272000000 | 448.89 |
1456358400000 | 453.35 |
1456444800000 | 453.33 |
1456704000000 | 452.83 |
1456790400000 | 456.87 |
1456876800000 | 458.9 |
1456963200000 | 461.06 |
1457049600000 | 463.19 |
1457308800000 | 461.13 |
1457395200000 | 461.15 |
1457481600000 | 461.88 |
1457568000000 | 461.75 |
1457654400000 | 467.38 |
1457913600000 | 468.54 |
1458000000000 | 466.25 |
1458086400000 | 464.6 |
1458172800000 | 476.14 |
1458259200000 | 473.17 |
1458518400000 | 472.28 |
1458604800000 | 473.18 |
1458691200000 | 471.61 |
1458777600000 | 468.36 |
1459209600000 | 472.67 |
1459296000000 | 480.36 |
1459382400000 | 478.24 |
1459468800000 | 469.5 |
1459728000000 | 473.82 |
1459814400000 | 468.36 |
1459900800000 | 470.8 |
1459987200000 | 473.19 |
1460073600000 | 476.39 |
1460332800000 | 477.41 |
1460419200000 | 477.29 |
1460505600000 | 480.86 |
1460592000000 | 484.08 |
1460678400000 | 484.62 |
1460937600000 | 484.07 |
1461024000000 | 491.29 |
1461110400000 | 490.46 |
1461196800000 | 488.39 |
1461283200000 | 483.23 |
1461542400000 | 484.31 |
1461628800000 | 484.98 |
1461715200000 | 483.55 |
1461801600000 | 484.4 |
1461888000000 | 486.07 |
1462147200000 | 486.04 |
1462233600000 | 484.18 |
1462320000000 | 481.33 |
1462406400000 | 480.27 |
1462492800000 | 481.06 |
1462752000000 | 481.97 |
1462838400000 | 485.05 |
1462924800000 | 484.72 |
1463011200000 | 483.44 |
1463097600000 | 479.97 |
1463356800000 | 481.25 |
1463443200000 | 483.64 |
1463529600000 | 480.68 |
1463616000000 | 474.67 |
1463702400000 | 477.9 |
1463961600000 | 477.43 |
1464048000000 | 479.28 |
1464134400000 | 481.27 |
1464220800000 | 484.22 |
1464307200000 | 483.75 |
1464566400000 | 484.39 |
1464652800000 | 483.39 |
1464739200000 | 482.23 |
1464825600000 | 481.03 |
1464912000000 | 489.02 |
1465171200000 | 490.38 |
1465257600000 | 493.35 |
1465344000000 | 494.83 |
1465430400000 | 491.31 |
1465516800000 | 485.71 |
1465776000000 | 478.92 |
1465862400000 | 472.55 |
1465948800000 | 475.17 |
1466035200000 | 470.26 |
1466121600000 | 474.06 |
1466380800000 | 486.58 |
1466467200000 | 488.82 |
1466553600000 | 488 |
1466640000000 | 491.22 |
1466726400000 | 468.79 |
1466985600000 | 462.13 |
1467072000000 | 469.09 |
1467158400000 | 480.54 |
1467244800000 | 484.22 |
1467331200000 | 488.51 |
1467590400000 | 489.82 |
1467676800000 | 486.38 |
1467763200000 | 482.43 |
1467849600000 | 484.78 |
1467936000000 | 483.74 |
1468195200000 | 488.72 |
1468281600000 | 490.11 |
1468368000000 | 491.19 |
1468454400000 | 492.91 |
1468540800000 | 489.46 |
1468800000000 | 489.95 |
1468886400000 | 490.25 |
1468972800000 | 493.08 |
1469059200000 | 491.89 |
1469145600000 | 490.61 |
1469404800000 | 491.54 |
1469491200000 | 492.73 |
1469577600000 | 491.7 |
1469664000000 | 492.87 |
1469750400000 | 500.17 |
1470009600000 | 499.97 |
1470096000000 | 498.89 |
1470182400000 | 492.09 |
1470268800000 | 492.4 |
1470355200000 | 491.73 |
1470614400000 | 492.09 |
1470700800000 | 496.43 |
1470787200000 | 498.94 |
1470873600000 | 501.32 |
1470960000000 | 503.49 |
1471219200000 | 503.37 |
1471305600000 | 501.33 |
1471392000000 | 499.93 |
1471478400000 | 500.24 |
1471564800000 | 497.81 |
1471824000000 | 499.14 |
1471910400000 | 501.94 |
1471996800000 | 500.73 |
1472083200000 | 500.39 |
1472169600000 | 499.97 |
1472428800000 | 495.03 |
1472515200000 | 493.67 |
1472601600000 | 491.22 |
1472688000000 | 495.2 |
1472774400000 | 498.42 |
1473033600000 | 501.13 |
1473120000000 | 506.35 |
1473206400000 | 507.05 |
1473292800000 | 506.73 |
1473379200000 | 498.51 |
1473638400000 | 495.31 |
1473724800000 | 492.9 |
1473811200000 | 491.28 |
1473897600000 | 492.78 |
1473984000000 | 491.53 |
1474243200000 | 494.65 |
1474329600000 | 495.42 |
1474416000000 | 498.75 |
1474502400000 | 504.31 |
1474588800000 | 502.24 |
1474848000000 | 500.18 |
1474934400000 | 501.63 |
1475020800000 | 501.84 |
1475107200000 | 501.67 |
1475193600000 | 500.58 |
1475452800000 | 501.5 |
1475539200000 | 498.77 |
1475625600000 | 494.62 |
1475712000000 | 491.72 |
1475798400000 | 488.88 |
1476057600000 | 488.83 |
1476144000000 | 485.75 |
1476230400000 | 481.97 |
1476316800000 | 482.79 |
1476403200000 | 483.2 |
1476662400000 | 481.84 |
1476748800000 | 485.33 |
1476835200000 | 488.19 |
1476921600000 | 486.21 |
1477008000000 | 483.23 |
1477267200000 | 483.61 |
1477353600000 | 481.59 |
1477440000000 | 482.63 |
1477526400000 | 480.69 |
1477612800000 | 480.16 |
1477872000000 | 481.3 |
1477958400000 | 482.24 |
1478044800000 | 481.88 |
1478131200000 | 481.17 |
1478217600000 | 478.4 |
1478476800000 | 478.53 |
1478563200000 | 478.87 |
1478649600000 | 473.25 |
1478736000000 | 470.2 |
1478822400000 | 466.26 |
1479081600000 | 460.34 |
1479168000000 | 461.39 |
1479254400000 | 460.72 |
1479340800000 | 464.9 |
1479427200000 | 460.65 |
1479686400000 | 462.52 |
1479772800000 | 461.64 |
1479859200000 | 459.08 |
1479945600000 | 459.7 |
1480032000000 | 462.79 |
1480291200000 | 464.68 |
1480377600000 | 466.18 |
1480464000000 | 463.65 |
1480550400000 | 461.34 |
1480636800000 | 462.23 |
1480896000000 | 462.36 |
1480982400000 | 464.52 |
1481068800000 | 466.24 |
1481155200000 | 465.88 |
1481241600000 | 467.75 |
1481500800000 | 469.4 |
1481587200000 | 473.78 |
1481673600000 | 472.46 |
1481760000000 | 462.33 |
1481846400000 | 463.96 |
1482105600000 | 467.02 |
1482192000000 | 465.94 |
1482278400000 | 466.35 |
1482364800000 | 466.67 |
1482451200000 | 466.89 |
1482796800000 | 467.22 |
1482883200000 | 466.57 |
1482969600000 | 469.43 |
1483056000000 | 471.1 |
1483315200000 | 471.67 |
1483401600000 | 468.32 |
1483488000000 | 474.19 |
1483574400000 | 481.66 |
1483660800000 | 480.11 |
1483920000000 | 479.13 |
1484006400000 | 480.66 |
1484092800000 | 477.71 |
1484179200000 | 481.95 |
1484265600000 | 482.74 |
1484524800000 | 481.83 |
1484611200000 | 483.09 |
1484697600000 | 482.85 |
1484784000000 | 478.31 |
1484870400000 | 480.01 |
1485129600000 | 482.3 |
1485216000000 | 482.76 |
1485302400000 | 484.99 |
1485388800000 | 485.81 |
1485475200000 | 487.1 |
1485734400000 | 487.12 |
1485820800000 | 488.16 |
1485907200000 | 487.42 |
1485993600000 | 488.72 |
1486080000000 | 490.1 |
1486339200000 | 488.27 |
1486425600000 | 489.1 |
1486512000000 | 492.06 |
1486598400000 | 489.12 |
1486684800000 | 490.82 |
1486944000000 | 491.45 |
1487030400000 | 487.33 |
1487116800000 | 489.01 |
1487203200000 | 492.26 |
1487289600000 | 493.23 |
1487548800000 | 493.27 |
1487635200000 | 492.87 |
1487721600000 | 493.67 |
1487808000000 | 497.9 |
1487894400000 | 496.51 |
1488153600000 | 496.86 |
1488240000000 | 496.8 |
1488326400000 | 495.15 |
1488412800000 | 495.15 |
1488499200000 | 493.42 |
1488758400000 | 494.73 |
1488844800000 | 493.82 |
1488931200000 | 490.86 |
1489017600000 | 490.3 |
1489104000000 | 493.71 |
1489363200000 | 495.87 |
1489449600000 | 494.37 |
1489536000000 | 495.03 |
1489622400000 | 502.28 |
1489708800000 | 503.09 |
1489968000000 | 503.48 |
1490054400000 | 504.19 |
1490140800000 | 501.92 |
1490227200000 | 504.1 |
1490313600000 | 505.57 |
1490572800000 | 505.74 |
1490659200000 | 509 |
1490745600000 | 507.1 |
1490832000000 | 506.82 |
1490918400000 | 503.83 |
1491177600000 | 504.87 |
1491264000000 | 505.5 |
1491350400000 | 505.42 |
1491436800000 | 504.33 |
1491523200000 | 505.16 |
1491782400000 | 505.48 |
1491868800000 | 508.04 |
1491955200000 | 509.56 |
1492041600000 | 509.03 |
1492473600000 | 509.22 |
1492560000000 | 508.59 |
1492646400000 | 509.1 |
1492732800000 | 508.29 |
1492992000000 | 514.45 |
1493078400000 | 515.83 |
1493164800000 | 516.53 |
1493251200000 | 517.02 |
1493337600000 | 516.62 |
1493596800000 | 517.35 |
1493683200000 | 519.98 |
1493769600000 | 519.22 |
1493856000000 | 520.16 |
1493942400000 | 522.48 |
1494201600000 | 525.38 |
1494288000000 | 523.49 |
1494374400000 | 524.3099 |
1494460800000 | 523.0599 |
1494547200000 | 526.2 |
1494806400000 | 527.69 |
1494892800000 | 531.7 |
1494979200000 | 531.97 |
1495065600000 | 529.84 |
1495152000000 | 531.92 |
1495411200000 | 534.74 |
1495497600000 | 535.09 |
1495584000000 | 534.41 |
1495670400000 | 536.44 |
1495756800000 | 535.9 |
1496016000000 | 536.24 |
1496102400000 | 536.21 |
1496188800000 | 539.66 |
1496275200000 | 542.71 |
1496361600000 | 546.71 |
1496620800000 | 546.6799 |
1496707200000 | 545.9299 |
1496793600000 | 544.36 |
1496880000000 | 540.23 |
1496966400000 | 538.07 |
1497225600000 | 537.49 |
1497312000000 | 540.41 |
1497398400000 | 543.96 |
1497484800000 | 538.19 |
1497571200000 | 541.6799 |
1497830400000 | 543.49 |
1497916800000 | 540.35 |
1498003200000 | 539.24 |
1498089600000 | 539.6799 |
1498176000000 | 539.39 |
1498435200000 | 539.6799 |
1498521600000 | 537.8 |
1498608000000 | 538.34 |
1498694400000 | 536.83 |
1498780800000 | 533.66 |
1499040000000 | 530.83 |
1499126400000 | 529.13 |
1499212800000 | 528.83 |
1499299200000 | 528.04 |
1499385600000 | 526.05 |
1499644800000 | 527.85 |
1499731200000 | 526.4 |
1499817600000 | 531 |
1499904000000 | 532.22 |
1499990400000 | 537.07 |
1500249600000 | 537.8099 |
1500336000000 | 539.96 |
1500422400000 | 541.78 |
1500508800000 | 543.59 |
1500595200000 | 544.04 |
1500854400000 | 541.91 |
1500940800000 | 541.38 |
1501027200000 | 540.72 |
1501113600000 | 543.69 |
1501200000000 | 543.64 |
1501459200000 | 543.46 |
1501545600000 | 547.45 |
1501632000000 | 547.07 |
1501718400000 | 548.52 |
1501804800000 | 545.88 |
1502064000000 | 545.3099 |
1502150400000 | 543.3 |
1502236800000 | 542.36 |
1502323200000 | 541.82 |
1502409600000 | 540.84 |
1502668800000 | 541.64 |
1502755200000 | 540.4299 |
1502841600000 | 541.61 |
1502928000000 | 544.02 |
1503014400000 | 543.4299 |
1503273600000 | 544.04 |
1503360000000 | 544.34 |
1503446400000 | 544.8099 |
1503532800000 | 544.19 |
1503619200000 | 545.55 |
1503878400000 | 546.74 |
1503964800000 | 546.07 |
1504051200000 | 544.92 |
1504137600000 | 547.64 |
1504224000000 | 549.07 |
1504483200000 | 547.29 |
1504569600000 | 548.21 |
1504656000000 | 548.71 |
1504742400000 | 552.32 |
1504828800000 | 554.29 |
1505088000000 | 555.51 |
1505174400000 | 555.71 |
1505260800000 | 552.84 |
1505347200000 | 551.51 |
1505433600000 | 552.78 |
1505692800000 | 553.3 |
1505779200000 | 554.77 |
1505865600000 | 554.91 |
1505952000000 | 549.64 |
1506038400000 | 551.62 |
1506297600000 | 551.67 |
1506384000000 | 548.5599 |
1506470400000 | 547.86 |
1506556800000 | 549.21 |
1506643200000 | 551.4299 |
1506902400000 | 551.3099 |
1506988800000 | 552.64 |
1507075200000 | 554.29 |
1507161600000 | 553.39 |
1507248000000 | 551.87 |
1507507200000 | 552.77 |
1507593600000 | 557.3099 |
1507680000000 | 557.84 |
1507766400000 | 559.24 |
1507852800000 | 562.2 |
1508112000000 | 562.0599 |
1508198400000 | 559.79 |
1508284800000 | 560.73 |
1508371200000 | 561.63 |
1508457600000 | 558.25 |
1508716800000 | 558.59 |
1508803200000 | 556.96 |
1508889600000 | 555.89 |
1508976000000 | 556.91 |
1509062400000 | 557.03 |
1509321600000 | 558.51 |
1509408000000 | 558.05 |
1509494400000 | 557.5599 |
1509580800000 | 557.35 |
1509667200000 | 558.07 |
1509926400000 | 557.97 |
1510012800000 | 558.88 |
1510099200000 | 559.8 |
1510185600000 | 558.2 |
1510272000000 | 558.66 |
1510531200000 | 554.69 |
1510617600000 | 554.89 |
1510704000000 | 552.03 |
1510790400000 | 556.07 |
1510876800000 | 557.04 |
1511136000000 | 558.32 |
1511222400000 | 559.92 |
1511308800000 | 561.53 |
1511395200000 | 563.37 |
1511481600000 | 565.14 |
1511740800000 | 564.47 |
1511827200000 | 564.22 |
1511913600000 | 562.47 |
1512000000000 | 565.83 |
1512086400000 | 562.9 |
1512345600000 | 563.8099 |
1512432000000 | 563.85 |
1512518400000 | 562.08 |
1512604800000 | 562.75 |
1512691200000 | 563.53 |
1512950400000 | 565.08 |
1513036800000 | 564.8 |
1513123200000 | 567.02 |
1513209600000 | 567.16 |
1513296000000 | 564.97 |
1513555200000 | 570.4299 |
1513641600000 | 567.6799 |
1513728000000 | 566.88 |
1513814400000 | 566.32 |
1513900800000 | 566.38 |
1514332800000 | 569.44 |
1514419200000 | 571.27 |
1514505600000 | 572.52 |
1514851200000 | 573.62 |
1514937600000 | 573.48 |
1515024000000 | 578.12 |
1515110400000 | 581.42 |
1515369600000 | 580.67 |
1515456000000 | 581.86 |
1515542400000 | 580.8099 |
1515628800000 | 579.3099 |
1515715200000 | 579.38 |
1515974400000 | 584.1 |
1516060800000 | 584.6 |
1516147200000 | 584.96 |
1516233600000 | 583.33 |
1516320000000 | 585.6 |
1516579200000 | 586.54 |
1516665600000 | 591.34 |
1516752000000 | 594.65 |
1516838400000 | 595.21 |
1516924800000 | 595.66 |
1517184000000 | 591.6799 |
1517270400000 | 590.13 |
1517356800000 | 589.97 |
1517443200000 | 590.89 |
1517529600000 | 584.02 |
1517788800000 | 574.22 |
1517875200000 | 559.7 |
1517961600000 | 564.04 |
1518048000000 | 560.05 |
1518134400000 | 554.66 |
1518393600000 | 557.86 |
1518480000000 | 559.55 |
1518566400000 | 564.48 |
1518652800000 | 571.4 |
1518739200000 | 577.89 |
1518998400000 | 578.08 |
1519084800000 | 575.37 |
1519171200000 | 574.38 |
1519257600000 | 573.16 |
1519344000000 | 575.38 |
1519603200000 | 579.19 |
1519689600000 | 576.36 |
1519776000000 | 571.89 |
1519862400000 | 565.13 |
1519948800000 | 563.53 |
1520208000000 | 564.73 |
1520294400000 | 570.35 |
1520380800000 | 569.39 |
1520467200000 |