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 | 24,583.3 | 20,281.2 | 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 | 3.7 | 13.7 | -12.9 | -6.4 | N/A | N/A | 13.8 | -4.5 | -1.3 |
STOXX Global 1800 ex USA | -5.3 | 4.5 | 19.9 | -0.7 | 20.5 | N/A | N/A | 20.2 | -0.2 | 3.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance | N/A | N/A | 9.2 | 11.2 | 13.2 | N/A | N/A | 1.5 | -0.5 | -0.1 |
STOXX Global 1800 ex USA | N/A | N/A | 12.1 | 15.2 | 16.8 | N/A | N/A | 1.6 | -0.1 | 0.2 |
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 | -1.1 | -0.8 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), 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 | 3.4 | 1.2 | 23.8 |
STOXX Global 1800 ex USA | 16.2 | 15.0 | 15.0 | 15.0 | 1.8 | 3.0 | 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 | 97.78 |
1011571200000 | 97.77 |
1011657600000 | 96.89 |
1011744000000 | 97.05 |
1011830400000 | 97.15 |
1011916800000 | 96.22 |
1012176000000 | 96.59 |
1012262400000 | 96.06 |
1012348800000 | 95.8 |
1012435200000 | 96.53 |
1012521600000 | 96.23 |
1012780800000 | 96.25 |
1012867200000 | 95.51 |
1012953600000 | 95.21 |
1013040000000 | 95.4 |
1013126400000 | 95.91 |
1013385600000 | 96.84 |
1013472000000 | 97.37 |
1013558400000 | 97.88 |
1013644800000 | 98.47 |
1013731200000 | 98.59 |
1013990400000 | 98.03 |
1014076800000 | 97.3 |
1014163200000 | 96.96 |
1014249600000 | 97.43 |
1014336000000 | 97.72 |
1014595200000 | 97.81 |
1014681600000 | 97.81 |
1014768000000 | 98.56 |
1014854400000 | 98.81 |
1014940800000 | 99.27 |
1015200000000 | 101.15 |
1015286400000 | 100.52 |
1015372800000 | 100.87 |
1015459200000 | 102.61 |
1015545600000 | 102.46 |
1015804800000 | 102.43 |
1015891200000 | 101.5 |
1015977600000 | 101.33 |
1016064000000 | 102.41 |
1016150400000 | 102.92 |
1016409600000 | 102.94 |
1016496000000 | 103.71 |
1016582400000 | 103.76 |
1016668800000 | 103.47 |
1016755200000 | 102.92 |
1017014400000 | 102.77 |
1017100800000 | 102.55 |
1017187200000 | 102.72 |
1017273600000 | 103.22 |
1017705600000 | 104.23 |
1017792000000 | 104.25 |
1017878400000 | 104.23 |
1017964800000 | 104.05 |
1018224000000 | 103.49 |
1018310400000 | 103.42 |
1018396800000 | 103.59 |
1018483200000 | 103.38 |
1018569600000 | 103.15 |
1018828800000 | 103.35 |
1018915200000 | 103.87 |
1019001600000 | 104.51 |
1019088000000 | 104.79 |
1019174400000 | 105.02 |
1019433600000 | 105.32 |
1019520000000 | 104.98 |
1019606400000 | 104.97 |
1019692800000 | 105.2 |
1019779200000 | 104.7 |
1020038400000 | 104.28 |
1020124800000 | 104.76 |
1020211200000 | 105.58 |
1020297600000 | 105.87 |
1020384000000 | 106.42 |
1020643200000 | 106.01 |
1020729600000 | 105.24 |
1020816000000 | 106.14 |
1020902400000 | 106.01 |
1020988800000 | 106.26 |
1021248000000 | 106.07 |
1021334400000 | 105.35 |
1021420800000 | 106.1 |
1021507200000 | 106.49 |
1021593600000 | 107.54 |
1021852800000 | 107.56 |
1021939200000 | 107.35 |
1022025600000 | 107.56 |
1022112000000 | 107.28 |
1022198400000 | 107.32 |
1022457600000 | 107.22 |
1022544000000 | 107.48 |
1022630400000 | 107.2 |
1022716800000 | 107.34 |
1022803200000 | 107.24 |
1023062400000 | 107.32 |
1023148800000 | 106.75 |
1023235200000 | 105.98 |
1023321600000 | 106.26 |
1023408000000 | 105.63 |
1023667200000 | 105.72 |
1023753600000 | 105.53 |
1023840000000 | 105.12 |
1023926400000 | 104.61 |
1024012800000 | 103.11 |
1024272000000 | 103.6 |
1024358400000 | 103.86 |
1024444800000 | 103.68 |
1024531200000 | 103.87 |
1024617600000 | 103.84 |
1024876800000 | 103.79 |
1024963200000 | 103.42 |
1025049600000 | 103.51 |
1025136000000 | 103.81 |
1025222400000 | 105.43 |
1025481600000 | 105.71 |
1025568000000 | 104.98 |
1025654400000 | 103.94 |
1025740800000 | 104.02 |
1025827200000 | 105.16 |
1026086400000 | 106.12 |
1026172800000 | 106.39 |
1026259200000 | 104.86 |
1026345600000 | 102.89 |
1026432000000 | 102.25 |
1026691200000 | 101.2 |
1026777600000 | 100.29 |
1026864000000 | 100.94 |
1026950400000 | 101.92 |
1027036800000 | 100.41 |
1027296000000 | 97.65 |
1027382400000 | 95.46 |
1027468800000 | 94.03 |
1027555200000 | 95.8 |
1027641600000 | 94.38 |
1027900800000 | 95.73 |
1027987200000 | 96.63 |
1028073600000 | 96.59 |
1028160000000 | 95.57 |
1028246400000 | 95.56 |
1028505600000 | 94.35 |
1028592000000 | 93.87 |
1028678400000 | 94.62 |
1028764800000 | 95.69 |
1028851200000 | 96.82 |
1029110400000 | 96.62 |
1029196800000 | 97.1 |
1029283200000 | 98.42 |
1029369600000 | 98.67 |
1029456000000 | 99.1 |
1029715200000 | 99 |
1029801600000 | 98.55 |
1029888000000 | 99.21 |
1029974400000 | 99.11 |
1030060800000 | 98.66 |
1030320000000 | 98.96 |
1030406400000 | 100.02 |
1030492800000 | 98.81 |
1030579200000 | 98.04 |
1030665600000 | 98.26 |
1030924800000 | 97.98 |
1031011200000 | 97.04 |
1031097600000 | 96.95 |
1031184000000 | 96.47 |
1031270400000 | 96.86 |
1031529600000 | 96.46 |
1031616000000 | 96.53 |
1031702400000 | 97.01 |
1031788800000 | 96.05 |
1031875200000 | 95.31 |
1032134400000 | 94.6 |
1032220800000 | 94.62 |
1032307200000 | 93.45 |
1032393600000 | 93.26 |
1032480000000 | 93.03 |
1032739200000 | 91.88 |
1032825600000 | 90.78 |
1032912000000 | 90.97 |
1032998400000 | 92.23 |
1033084800000 | 92.65 |
1033344000000 | 92.19 |
1033430400000 | 91.57 |
1033516800000 | 91.95 |
1033603200000 | 92.01 |
1033689600000 | 91.54 |
1033948800000 | 90.36 |
1034035200000 | 89.78 |
1034121600000 | 89.68 |
1034208000000 | 89.78 |
1034294400000 | 91.85 |
1034553600000 | 91.39 |
1034640000000 | 92.88 |
1034726400000 | 92.61 |
1034812800000 | 93.24 |
1034899200000 | 92.98 |
1035158400000 | 93.47 |
1035244800000 | 92.95 |
1035331200000 | 92.74 |
1035417600000 | 92.73 |
1035504000000 | 93.04 |
1035763200000 | 93.88 |
1035849600000 | 92.68 |
1035936000000 | 93.15 |
1036022400000 | 93.78 |
1036108800000 | 93.93 |
1036368000000 | 94.96 |
1036454400000 | 95.62 |
1036540800000 | 95.03 |
1036627200000 | 95.23 |
1036713600000 | 95.15 |
1036972800000 | 94.52 |
1037059200000 | 95.15 |
1037145600000 | 94.29 |
1037232000000 | 94.88 |
1037318400000 | 94.87 |
1037577600000 | 95.43 |
1037664000000 | 95.61 |
1037750400000 | 94.31 |
1037836800000 | 95.71 |
1037923200000 | 96.08 |
1038182400000 | 94.68 |
1038268800000 | 93.57 |
1038355200000 | 94.13 |
1038441600000 | 95.08 |
1038528000000 | 95.35 |
1038787200000 | 95.42 |
1038873600000 | 95.01 |
1038960000000 | 95.25 |
1039046400000 | 94.83 |
1039132800000 | 95.13 |
1039392000000 | 94.43 |
1039478400000 | 94.57 |
1039564800000 | 95.23 |
1039651200000 | 95.04 |
1039737600000 | 95.13 |
1039996800000 | 95.51 |
1040083200000 | 96.01 |
1040169600000 | 95.18 |
1040256000000 | 95.04 |
1040342400000 | 95.21 |
1040601600000 | 95.34 |
1040688000000 | 95.67 |
1040947200000 | 95.58 |
1041206400000 | 96.18 |
1041292800000 | 96.7 |
1041465600000 | 96.86 |
1041552000000 | 97.69 |
1041811200000 | 98.64 |
1041897600000 | 97.48 |
1041984000000 | 96.29 |
1042070400000 | 97.07 |
1042156800000 | 97.34 |
1042416000000 | 97.4 |
1042502400000 | 97.94 |
1042588800000 | 97.84 |
1042675200000 | 97.71 |
1042761600000 | 97.45 |
1043020800000 | 97.34 |
1043107200000 | 97.01 |
1043193600000 | 96.35 |
1043280000000 | 96.59 |
1043366400000 | 96.26 |
1043625600000 | 94.49 |
1043712000000 | 94.44 |
1043798400000 | 94.08 |
1043884800000 | 93.95 |
1043971200000 | 93.7 |
1044230400000 | 94.29 |
1044316800000 | 94.83 |
1044403200000 | 94.72 |
1044489600000 | 94.17 |
1044576000000 | 94.11 |
1044835200000 | 93.54 |
1044921600000 | 93.66 |
1045008000000 | 93.51 |
1045094400000 | 93.67 |
1045180800000 | 93.8 |
1045440000000 | 94.09 |
1045526400000 | 94.43 |
1045612800000 | 94.63 |
1045699200000 | 94.84 |
1045785600000 | 94.46 |
1046044800000 | 94.64 |
1046131200000 | 93.25 |
1046217600000 | 93.78 |
1046304000000 | 93.55 |
1046390400000 | 94 |
1046649600000 | 94.79 |
1046736000000 | 94.67 |
1046822400000 | 94.44 |
1046908800000 | 94.34 |
1046995200000 | 93.79 |
1047254400000 | 93.07 |
1047340800000 | 92.83 |
1047427200000 | 91.69 |
1047513600000 | 91.89 |
1047600000000 | 92.26 |
1047859200000 | 92.69 |
1047945600000 | 92.81 |
1048032000000 | 93.12 |
1048118400000 | 93.92 |
1048204800000 | 94.11 |
1048464000000 | 94.17 |
1048550400000 | 94.63 |
1048636800000 | 94.49 |
1048723200000 | 94.43 |
1048809600000 | 94.68 |
1049068800000 | 94.1 |
1049155200000 | 94.07 |
1049241600000 | 94.57 |
1049328000000 | 94.29 |
1049414400000 | 94.57 |
1049673600000 | 95.34 |
1049760000000 | 94.99 |
1049846400000 | 94.86 |
1049932800000 | 95.54 |
1050019200000 | 95.2 |
1050278400000 | 95.59 |
1050364800000 | 96.29 |
1050451200000 | 96.24 |
1050537600000 | 96.86 |
1050969600000 | 96.97 |
1051056000000 | 97.42 |
1051142400000 | 97.69 |
1051228800000 | 97.04 |
1051488000000 | 97.56 |
1051574400000 | 97.92 |
1051660800000 | 99.6 |
1051747200000 | 100.51 |
1051833600000 | 100.31 |
1052092800000 | 100.96 |
1052179200000 | 102.08 |
1052265600000 | 102.35 |
1052352000000 | 102.04 |
1052438400000 | 102.78 |
1052697600000 | 103.61 |
1052784000000 | 103.89 |
1052870400000 | 104.28 |
1052956800000 | 104.54 |
1053043200000 | 105.14 |
1053302400000 | 104.56 |
1053388800000 | 104.63 |
1053475200000 | 104.38 |
1053561600000 | 104.72 |
1053648000000 | 105.09 |
1053907200000 | 105.54 |
1053993600000 | 105.23 |
1054080000000 | 104.9 |
1054166400000 | 105.72 |
1054252800000 | 105.21 |
1054512000000 | 106.05 |
1054598400000 | 105.46 |
1054684800000 | 106.14 |
1054771200000 | 107.63 |
1054857600000 | 107.72 |
1055116800000 | 107.47 |
1055203200000 | 107.47 |
1055289600000 | 108.6 |
1055376000000 | 109.07 |
1055462400000 | 109.22 |
1055721600000 | 110.29 |
1055808000000 | 110.64 |
1055894400000 | 110.62 |
1055980800000 | 109.86 |
1056067200000 | 109.78 |
1056326400000 | 109.01 |
1056412800000 | 107.92 |
1056499200000 | 108.57 |
1056585600000 | 107.36 |
1056672000000 | 107.29 |
1056931200000 | 107.42 |
1057017600000 | 108.14 |
1057104000000 | 108.37 |
1057190400000 | 109.12 |
1057276800000 | 108.61 |
1057536000000 | 108.6 |
1057622400000 | 107.91 |
1057708800000 | 107.87 |
1057795200000 | 107.8 |
1057881600000 | 108.02 |
1058140800000 | 108.94 |
1058227200000 | 108.02 |
1058313600000 | 107.41 |
1058400000000 | 106.83 |
1058486400000 | 106.62 |
1058745600000 | 107.42 |
1058832000000 | 107.18 |
1058918400000 | 107.94 |
1059004800000 | 108.71 |
1059091200000 | 109.15 |
1059350400000 | 109.17 |
1059436800000 | 108.91 |
1059523200000 | 107.81 |
1059609600000 | 107.38 |
1059696000000 | 107.51 |
1059955200000 | 107.17 |
1060041600000 | 107.22 |
1060128000000 | 107.21 |
1060214400000 | 108.09 |
1060300800000 | 108.03 |
1060560000000 | 108.69 |
1060646400000 | 108.84 |
1060732800000 | 109.12 |
1060819200000 | 109.54 |
1060905600000 | 109.55 |
1061164800000 | 109.48 |
1061251200000 | 109.12 |
1061337600000 | 109.72 |
1061424000000 | 109.63 |
1061510400000 | 109.01 |
1061769600000 | 109.18 |
1061856000000 | 108.65 |
1061942400000 | 108.59 |
1062028800000 | 108.53 |
1062115200000 | 109.29 |
1062374400000 | 109.97 |
1062460800000 | 109.81 |
1062547200000 | 110.37 |
1062633600000 | 110.75 |
1062720000000 | 111.39 |
1062979200000 | 111.98 |
1063065600000 | 112.41 |
1063152000000 | 112.12 |
1063238400000 | 111.89 |
1063324800000 | 112.54 |
1063584000000 | 112.66 |
1063670400000 | 112.72 |
1063756800000 | 113.08 |
1063843200000 | 113.86 |
1063929600000 | 115.13 |
1064188800000 | 116.01 |
1064275200000 | 116.09 |
1064361600000 | 116.53 |
1064448000000 | 115.91 |
1064534400000 | 115.15 |
1064793600000 | 115.18 |
1064880000000 | 115.27 |
1064966400000 | 116.63 |
1065052800000 | 117.41 |
1065139200000 | 117.71 |
1065398400000 | 117.82 |
1065484800000 | 118.79 |
1065571200000 | 118.95 |
1065657600000 | 119.72 |
1065744000000 | 120.35 |
1066003200000 | 120.56 |
1066089600000 | 120.37 |
1066176000000 | 120.52 |
1066262400000 | 121.32 |
1066348800000 | 120.86 |
1066608000000 | 120.99 |
1066694400000 | 121.42 |
1066780800000 | 121.25 |
1066867200000 | 119.81 |
1066953600000 | 120.19 |
1067212800000 | 120.74 |
1067299200000 | 121.09 |
1067385600000 | 121.13 |
1067472000000 | 121.18 |
1067558400000 | 120.54 |
1067817600000 | 119.94 |
1067904000000 | 120.88 |
1067990400000 | 120.95 |
1068076800000 | 119.8 |
1068163200000 | 120.93 |
1068422400000 | 121.49 |
1068508800000 | 120.96 |
1068595200000 | 121.57 |
1068681600000 | 122.42 |
1068768000000 | 122.72 |
1069027200000 | 121.6 |
1069113600000 | 122.46 |
1069200000000 | 122.44 |
1069286400000 | 122.33 |
1069372800000 | 122.34 |
1069632000000 | 121.99 |
1069718400000 | 122.26 |
1069804800000 | 123.27 |
1069891200000 | 123.23 |
1069977600000 | 123.59 |
1070236800000 | 124.64 |
1070323200000 | 125.27 |
1070409600000 | 125.58 |
1070496000000 | 125.34 |
1070582400000 | 125.56 |
1070841600000 | 126.07 |
1070928000000 | 126.67 |
1071014400000 | 126.36 |
1071100800000 | 126.3 |
1071187200000 | 127.4 |
1071446400000 | 127.65 |
1071532800000 | 127.65 |
1071619200000 | 127.77 |
1071705600000 | 128.3 |
1071792000000 | 128.61 |
1072051200000 | 129.38 |
1072137600000 | 129.79 |
1072224000000 | 130.32 |
1072656000000 | 130.74 |
1072742400000 | 131.65 |
1072828800000 | 132.4 |
1073001600000 | 133.06 |
1073260800000 | 134.79 |
1073347200000 | 135.51 |
1073433600000 | 135.06 |
1073520000000 | 135.46 |
1073606400000 | 135.93 |
1073865600000 | 136.06 |
1073952000000 | 136.24 |
1074038400000 | 136.12 |
1074124800000 | 134.92 |
1074211200000 | 134.25 |
1074470400000 | 133.95 |
1074556800000 | 135.75 |
1074643200000 | 136.64 |
1074729600000 | 137.62 |
1074816000000 | 137.66 |
1075075200000 | 136.96 |
1075161600000 | 137.32 |
1075248000000 | 137.41 |
1075334400000 | 135.12 |
1075420800000 | 135.59 |
1075680000000 | 136.43 |
1075766400000 | 137.16 |
1075852800000 | 136.82 |
1075939200000 | 137.34 |
1076025600000 | 138.5 |
1076284800000 | 138.97 |
1076371200000 | 139.75 |
1076457600000 | 139.81 |
1076544000000 | 141.66 |
1076630400000 | 141.76 |
1076889600000 | 142.27 |
1076976000000 | 142.75 |
1077062400000 | 143.16 |
1077148800000 | 142.04 |
1077235200000 | 140.32 |
1077494400000 | 140.4 |
1077580800000 | 141.28 |
1077667200000 | 140.48 |
1077753600000 | 140.05 |
1077840000000 | 141 |
1078099200000 | 142.66 |
1078185600000 | 141.62 |
1078272000000 | 139.84 |
1078358400000 | 140.5 |
1078444800000 | 142.46 |
1078704000000 | 142.14 |
1078790400000 | 142.17 |
1078876800000 | 139.97 |
1078963200000 | 138.6 |
1079049600000 | 138.36 |
1079308800000 | 137.75 |
1079395200000 | 139.66 |
1079481600000 | 139.76 |
1079568000000 | 141.46 |
1079654400000 | 141.63 |
1079913600000 | 140.84 |
1080000000000 | 140.49 |
1080086400000 | 140.48 |
1080172800000 | 140.57 |
1080259200000 | 140.29 |
1080518400000 | 140.96 |
1080604800000 | 141.86 |
1080691200000 | 143.29 |
1080777600000 | 144.38 |
1080864000000 | 144.16 |
1081123200000 | 143.2 |
1081209600000 | 143.41 |
1081296000000 | 144.69 |
1081382400000 | 144.31 |
1081814400000 | 142.99 |
1081900800000 | 140.12 |
1081987200000 | 139.52 |
1082073600000 | 141.48 |
1082332800000 | 141.56 |
1082419200000 | 141.01 |
1082505600000 | 139.55 |
1082592000000 | 139.95 |
1082678400000 | 140.83 |
1082937600000 | 140.94 |
1083024000000 | 140.73 |
1083110400000 | 139.19 |
1083196800000 | 138.81 |
1083283200000 | 138.32 |
1083542400000 | 138.52 |
1083628800000 | 140.47 |
1083715200000 | 140.99 |
1083801600000 | 140.03 |
1083888000000 | 137.49 |
1084147200000 | 133.25 |
1084233600000 | 133.68 |
1084320000000 | 134.88 |
1084406400000 | 133.92 |
1084492800000 | 133.59 |
1084752000000 | 132.6 |
1084838400000 | 132.77 |
1084924800000 | 135.5 |
1085011200000 | 134.13 |
1085097600000 | 135.94 |
1085356800000 | 136.03 |
1085443200000 | 136.8 |
1085529600000 | 137.72 |
1085616000000 | 139.56 |
1085702400000 | 139.33 |
1085961600000 | 139.64 |
1086048000000 | 139.3 |
1086134400000 | 139.94 |
1086220800000 | 138.95 |
1086307200000 | 139.46 |
1086566400000 | 141.71 |
1086652800000 | 141.45 |
1086739200000 | 140.38 |
1086825600000 | 140.82 |
1086912000000 | 139.88 |
1087171200000 | 139.18 |
1087257600000 | 139.44 |
1087344000000 | 140.2 |
1087430400000 | 140.66 |
1087516800000 | 141.27 |
1087776000000 | 141.96 |
1087862400000 | 141.92 |
1087948800000 | 142.4 |
1088035200000 | 143.78 |
1088121600000 | 143.38 |
1088380800000 | 144 |
1088467200000 | 142.95 |
1088553600000 | 143.13 |
1088640000000 | 143.74 |
1088726400000 | 144.41 |
1088985600000 | 143.93 |
1089072000000 | 143.92 |
1089158400000 | 144.76 |
1089244800000 | 144.99 |
1089331200000 | 145.3 |
1089590400000 | 145.87 |
1089676800000 | 144.99 |
1089763200000 | 144.85 |
1089849600000 | 144.08 |
1089936000000 | 145.47 |
1090195200000 | 145.4 |
1090281600000 | 144.84 |
1090368000000 | 143.89 |
1090454400000 | 143.51 |
1090540800000 | 142.13 |
1090800000000 | 142 |
1090886400000 | 141.21 |
1090972800000 | 141.32 |
1091059200000 | 141.55 |
1091145600000 | 142.11 |
1091404800000 | 142.5 |
1091491200000 | 143.05 |
1091577600000 | 141.86 |
1091664000000 | 141.66 |
1091750400000 | 142.06 |
1092009600000 | 141.07 |
1092096000000 | 141.44 |
1092182400000 | 140.54 |
1092268800000 | 140.57 |
1092355200000 | 140.89 |
1092614400000 | 141.11 |
1092700800000 | 141.08 |
1092787200000 | 140.72 |
1092873600000 | 142.22 |
1092960000000 | 141.93 |
1093219200000 | 141.47 |
1093305600000 | 140.59 |
1093392000000 | 141.02 |
1093478400000 | 141.47 |
1093564800000 | 141.64 |
1093824000000 | 141.33 |
1093910400000 | 142.35 |
1093996800000 | 143.23 |
1094083200000 | 143.58 |
1094169600000 | 142.69 |
1094428800000 | 143.71 |
1094515200000 | 143.87 |
1094601600000 | 144.36 |
1094688000000 | 144.06 |
1094774400000 | 145.03 |
1095033600000 | 145.04 |
1095120000000 | 145.44 |
1095206400000 | 143.62 |
1095292800000 | 143.96 |
1095379200000 | 144.2 |
1095638400000 | 144.02 |
1095724800000 | 145.17 |
1095811200000 | 144.88 |
1095897600000 | 144.95 |
1095984000000 | 144.81 |
1096243200000 | 144.63 |
1096329600000 | 145.3 |
1096416000000 | 145.93 |
1096502400000 | 146.9 |
1096588800000 | 147.73 |
1096848000000 | 147.26 |
1096934400000 | 147.96 |
1097020800000 | 148.01 |
1097107200000 | 147.33 |
1097193600000 | 148.37 |
1097452800000 | 148.3 |
1097539200000 | 147.13 |
1097625600000 | 146.82 |
1097712000000 | 147.6 |
1097798400000 | 148.07 |
1098057600000 | 147.95 |
1098144000000 | 148.92 |
1098230400000 | 149.55 |
1098316800000 | 150.07 |
1098403200000 | 150.48 |
1098662400000 | 150.68 |
1098748800000 | 150.81 |
1098835200000 | 151.28 |
1098921600000 | 151.37 |
1099008000000 | 151.25 |
1099267200000 | 151.76 |
1099353600000 | 152.13 |
1099440000000 | 153.55 |
1099526400000 | 154.57 |
1099612800000 | 155.62 |
1099872000000 | 155.7 |
1099958400000 | 155.61 |
1100044800000 | 155.93 |
1100131200000 | 156.02 |
1100217600000 | 157.54 |
1100476800000 | 157.68 |
1100563200000 | 157.68 |
1100649600000 | 159.04 |
1100736000000 | 158.41 |
1100822400000 | 159.38 |
1101081600000 | 158.9 |
1101168000000 | 159.52 |
1101254400000 | 161.05 |
1101340800000 | 162.66 |
1101427200000 | 162.78 |
1101686400000 | 163.18 |
1101772800000 | 162.62 |
1101859200000 | 163.23 |
1101945600000 | 163.3 |
1102032000000 | 164.05 |
1102291200000 | 163.99 |
1102377600000 | 163.29 |
1102464000000 | 161.2 |
1102550400000 | 160.5 |
1102636800000 | 160.15 |
1102896000000 | 161.98 |
1102982400000 | 162.29 |
1103068800000 | 164.59 |
1103155200000 | 163.23 |
1103241600000 | 163.15 |
1103500800000 | 165.29 |
1103587200000 | 165.1 |
1103673600000 | 165.66 |
1103760000000 | 166.66 |
1103846400000 | 167.59 |
1104105600000 | 168.37 |
1104192000000 | 168.34 |
1104278400000 | 168.15 |
1104364800000 | 169.62 |
1104451200000 | 169.78 |
1104710400000 | 168.76 |
1104796800000 | 166.65 |
1104883200000 | 165.37 |
1104969600000 | 164.55 |
1105056000000 | 164.17 |
1105315200000 | 164.66 |
1105401600000 | 165.06 |
1105488000000 | 166.35 |
1105574400000 | 165.87 |
1105660800000 | 165.34 |
1105920000000 | 165.86 |
1106006400000 | 165.43 |
1106092800000 | 165.64 |
1106179200000 | 164.35 |
1106265600000 | 164.91 |
1106524800000 | 165.49 |
1106611200000 | 165.24 |
1106697600000 | 167.28 |
1106784000000 | 166.76 |
1106870400000 | 166.47 |
1107129600000 | 167.65 |
1107216000000 | 167.83 |
1107302400000 | 168.83 |
1107388800000 | 168.29 |
1107475200000 | 169.52 |
1107734400000 | 168.75 |
1107820800000 | 167.94 |
1107907200000 | 168.39 |
1107993600000 | 169.65 |
1108080000000 | 170.31 |
1108339200000 | 171.52 |
1108425600000 | 171.7 |
1108512000000 | 171 |
1108598400000 | 171.96 |
1108684800000 | 172.48 |
1108944000000 | 171.82 |
1109030400000 | 172.56 |
1109116800000 | 171.42 |
1109203200000 | 171.26 |
1109289600000 | 172.34 |
1109548800000 | 173.94 |
1109635200000 | 173.47 |
1109721600000 | 172.68 |
1109808000000 | 172.67 |
1109894400000 | 174.74 |
1110153600000 | 174.25 |
1110240000000 | 175.64 |
1110326400000 | 175.1 |
1110412800000 | 173.95 |
1110499200000 | 174.71 |
1110758400000 | 173.43 |
1110844800000 | 174.13 |
1110931200000 | 174.76 |
1111017600000 | 174.26 |
1111104000000 | 174.08 |
1111363200000 | 173.26 |
1111449600000 | 173.7 |
1111536000000 | 170.48 |
1111622400000 | 170.49 |
1112054400000 | 169.41 |
1112140800000 | 169.79 |
1112227200000 | 170.72 |
1112313600000 | 171.05 |
1112572800000 | 169.62 |
1112659200000 | 170.68 |
1112745600000 | 171.41 |
1112832000000 | 172.11 |
1112918400000 | 171.59 |
1113177600000 | 172.35 |
1113264000000 | 171.35 |
1113350400000 | 172.18 |
1113436800000 | 170.52 |
1113523200000 | 169.85 |
1113782400000 | 167.87 |
1113868800000 | 169.77 |
1113955200000 | 169.8 |
1114041600000 | 169.8 |
1114128000000 | 170.76 |
1114387200000 | 170.76 |
1114473600000 | 169.89 |
1114560000000 | 168.98 |
1114646400000 | 168.12 |
1114732800000 | 168.59 |
1114992000000 | 168.16 |
1115078400000 | 168.5 |
1115164800000 | 169.81 |
1115251200000 | 169.92 |
1115337600000 | 169.58 |
1115596800000 | 169.09 |
1115683200000 | 169.11 |
1115769600000 | 168.75 |
1115856000000 | 168.09 |
1115942400000 | 166.77 |
1116201600000 | 165.77 |
1116288000000 | 165.66 |
1116374400000 | 166.1 |
1116460800000 | 166.74 |
1116547200000 | 166.02 |
1116806400000 | 166.86 |
1116892800000 | 167.07 |
1116979200000 | 167.17 |
1117065600000 | 167.17 |
1117152000000 | 167.91 |
1117411200000 | 168.4 |
1117497600000 | 167.49 |
1117584000000 | 167.82 |
1117670400000 | 167.71 |
1117756800000 | 168.19 |
1118016000000 | 168.51 |
1118102400000 | 169.63 |
1118188800000 | 170.36 |
1118275200000 | 169.18 |
1118361600000 | 169.25 |
1118620800000 | 168.45 |
1118707200000 | 168.65 |
1118793600000 | 169.24 |
1118880000000 | 169.41 |
1118966400000 | 170.97 |
1119225600000 | 170.44 |
1119312000000 | 170.67 |
1119398400000 | 171.1 |
1119484800000 | 170.57 |
1119571200000 | 170.1 |
1119830400000 | 169.93 |
1119916800000 | 169.72 |
1120003200000 | 169.77 |
1120089600000 | 169.76 |
1120176000000 | 168.6 |
1120435200000 | 168.13 |
1120521600000 | 167.96 |
1120608000000 | 168.75 |
1120694400000 | 166.81 |
1120780800000 | 167.7 |
1121040000000 | 170 |
1121126400000 | 171.06 |
1121212800000 | 169.48 |
1121299200000 | 169.45 |
1121385600000 | 169.03 |
1121644800000 | 169.04 |
1121731200000 | 168.72 |
1121817600000 | 168.71 |
1121904000000 | 171.05 |
1121990400000 | 171.56 |
1122249600000 | 171.03 |
1122336000000 | 170.51 |
1122422400000 | 171.76 |
1122508800000 | 172.23 |
1122595200000 | 173.03 |
1122854400000 | 174.2 |
1122940800000 | 175.5 |
1123027200000 | 176.38 |
1123113600000 | 176.92 |
1123200000000 | 175.9 |
1123459200000 | 176.92 |
1123545600000 | 176.96 |
1123632000000 | 178.64 |
1123718400000 | 178.79 |
1123804800000 | 178.94 |
1124064000000 | 178.24 |
1124150400000 | 177.96 |
1124236800000 | 177.13 |
1124323200000 | 175.3 |
1124409600000 | 175.68 |
1124668800000 | 177.52 |
1124755200000 | 177.42 |
1124841600000 | 177.91 |
1124928000000 | 178.26 |
1125014400000 | 178.31 |
1125273600000 | 177.18 |
1125360000000 | 176.54 |
1125446400000 | 178.82 |
1125532800000 | 181.96 |
1125619200000 | 183.09 |
1125878400000 | 183.34 |
1125964800000 | 182.92 |
1126051200000 | 182.99 |
1126137600000 | 182.25 |
1126224000000 | 183.74 |
1126483200000 | 182.92 |
1126569600000 | 181.71 |
1126656000000 | 182.91 |
1126742400000 | 181.91 |
1126828800000 | 182 |
1127088000000 | 181.85 |
1127174400000 | 182.69 |
1127260800000 | 182.89 |
1127347200000 | 181.52 |
1127433600000 | 180.83 |
1127692800000 | 181.88 |
1127779200000 | 180.96 |
1127865600000 | 181.65 |
1127952000000 | 182.02 |
1128038400000 | 183.06 |
1128297600000 | 181.6 |
1128384000000 | 181.77 |
1128470400000 | 179.8 |
1128556800000 | 178.93 |
1128643200000 | 178.33 |
1128902400000 | 178 |
1128988800000 | 178.11 |
1129075200000 | 177.42 |
1129161600000 | 174.7 |
1129248000000 | 176.38 |
1129507200000 | 175.63 |
1129593600000 | 173.62 |
1129680000000 | 172.63 |
1129766400000 | 172.28 |
1129852800000 | 172.55 |
1130112000000 | 173.07 |
1130198400000 | 174.64 |
1130284800000 | 174.23 |
1130371200000 | 174.23 |
1130457600000 | 173.48 |
1130716800000 | 174.9 |
1130803200000 | 175.09 |
1130889600000 | 176.62 |
1130976000000 | 177.68 |
1131062400000 | 175.57 |
1131321600000 | 175.27 |
1131408000000 | 174.77 |
1131494400000 | 174.56 |
1131580800000 | 174.23 |
1131667200000 | 175.15 |
1131926400000 | 174.23 |
1132012800000 | 173.84 |
1132099200000 | 174.06 |
1132185600000 | 175.62 |
1132272000000 | 175.68 |
1132531200000 | 176.61 |
1132617600000 | 176.64 |
1132704000000 | 177.95 |
1132790400000 | 177.96 |
1132876800000 | 177.15 |
1133136000000 | 176.99 |
1133222400000 | 176.67 |
1133308800000 | 176.38 |
1133395200000 | 177.28 |
1133481600000 | 178.64 |
1133740800000 | 178.79 |
1133827200000 | 179.58 |
1133913600000 | 179.68 |
1134000000000 | 180.03 |
1134086400000 | 180.2 |
1134345600000 | 181.94 |
1134432000000 | 181.94 |
1134518400000 | 183.08 |
1134604800000 | 182.27 |
1134691200000 | 183.4 |
1134950400000 | 183.69 |
1135036800000 | 183.35 |
1135123200000 | 183.31 |
1135209600000 | 183.72 |
1135296000000 | 183.95 |
1135641600000 | 183.27 |
1135728000000 | 184.08 |
1135814400000 | 183.85 |
1135900800000 | 182.28 |
1136160000000 | 182.62 |
1136246400000 | 185.58 |
1136332800000 | 188.09 |
1136419200000 | 187.88 |
1136505600000 | 189.67 |
1136764800000 | 189.14 |
1136851200000 | 188.35 |
1136937600000 | 189.57 |
1137024000000 | 189.24 |
1137110400000 | 189.35 |
1137369600000 | 189.58 |
1137456000000 | 187.52 |
1137542400000 | 185.98 |
1137628800000 | 187.66 |
1137715200000 | 187.37 |
1137974400000 | 188.66 |
1138060800000 | 188.92 |
1138147200000 | 189.63 |
1138233600000 | 190.28 |
1138320000000 | 190.82 |
1138579200000 | 190.45 |
1138665600000 | 191.25 |
1138752000000 | 191.38 |
1138838400000 | 191.35 |
1138924800000 | 189.69 |
1139184000000 | 190.64 |
1139270400000 | 190.02 |
1139356800000 | 188.86 |
1139443200000 | 189.85 |
1139529600000 | 189.35 |
1139788800000 | 188.64 |
1139875200000 | 188.77 |
1139961600000 | 188.98 |
1140048000000 | 189.33 |
1140134400000 | 189.76 |
1140393600000 | 190.6 |
1140480000000 | 190.66 |
1140566400000 | 190.4 |
1140652800000 | 192.25 |
1140739200000 | 192.36 |
1140998400000 | 193.42 |
1141084800000 | 193.61 |
1141171200000 | 194.11 |
1141257600000 | 194.32 |
1141344000000 | 194.3 |
1141603200000 | 195.02 |
1141689600000 | 192.97 |
1141776000000 | 191.85 |
1141862400000 | 193.51 |
1141948800000 | 193.01 |
1142208000000 | 195.43 |
1142294400000 | 197.2 |
1142380800000 | 198.59 |
1142467200000 | 199.88 |
1142553600000 | 200.33 |
1142812800000 | 200.39 |
1142899200000 | 199.03 |
1142985600000 | 199.95 |
1143072000000 | 198.1 |
1143158400000 | 198.97 |
1143417600000 | 199.17 |
1143504000000 | 199.22 |
1143590400000 | 198.26 |
1143676800000 | 200.7 |
1143763200000 | 199.28 |
1144022400000 | 200.86 |
1144108800000 | 201.96 |
1144195200000 | 203 |
1144281600000 | 203.83 |
1144368000000 | 202.44 |
1144627200000 | 202.4 |
1144713600000 | 201.07 |
1144800000000 | 200.31 |
1144886400000 | 200.76 |
1145318400000 | 204.6 |
1145404800000 | 205.98 |
1145491200000 | 205.18 |
1145577600000 | 207.15 |
1145836800000 | 206.52 |
1145923200000 | 207.05 |
1146009600000 | 207.47 |
1146096000000 | 207.96 |
1146182400000 | 208 |
1146441600000 | 209.47 |
1146528000000 | 210.5 |
1146614400000 | 209.38 |
1146700800000 | 209.9 |
1146787200000 | 211.65 |
1147046400000 | 212.24 |
1147132800000 | 213.3 |
1147219200000 | 213.3 |
1147305600000 | 212.93 |
1147392000000 | 211.45 |
1147651200000 | 209.06 |
1147737600000 | 208.78 |
1147824000000 | 205.97 |
1147910400000 | 204.07 |
1147996800000 | 201.98 |
1148256000000 | 199.85 |
1148342400000 | 201.87 |
1148428800000 | 199.43 |
1148515200000 | 201.54 |
1148601600000 | 203.61 |
1148860800000 | 204.27 |
1148947200000 | 203.59 |
1149033600000 | 202.82 |
1149120000000 | 203.07 |
1149206400000 | 206.09 |
1149465600000 | 204.99 |
1149552000000 | 200.95 |
1149638400000 | 200.41 |
1149724800000 | 194.74 |
1149811200000 | 196.97 |
1150070400000 | 195.76 |
1150156800000 | 191.05 |
1150243200000 | 191.98 |
1150329600000 | 194.14 |
1150416000000 | 194.71 |
1150675200000 | 193.93 |
1150761600000 | 194.24 |
1150848000000 | 195.31 |
1150934400000 | 195.83 |
1151020800000 | 194.55 |
1151280000000 | 195.08 |
1151366400000 | 195.4 |
1151452800000 | 194.5 |
1151539200000 | 197.09 |
1151625600000 | 202.72 |
1151884800000 | 202.75 |
1151971200000 | 204.21 |
1152057600000 | 201.44 |
1152144000000 | 202.79 |
1152230400000 | 204.12 |
1152489600000 | 204.43 |
1152576000000 | 203.75 |
1152662400000 | 202.72 |
1152748800000 | 201.69 |
1152835200000 | 198.95 |
1153094400000 | 196.81 |
1153180800000 | 195.9 |
1153267200000 | 197.94 |
1153353600000 | 200.12 |
1153440000000 | 199.66 |
1153699200000 | 200.98 |
1153785600000 | 201.92 |
1153872000000 | 202.3 |
1153958400000 | 205.31 |
1154044800000 | 206.4 |
1154304000000 | 206.22 |
1154390400000 | 205.38 |
1154476800000 | 207.94 |
1154563200000 | 207.4 |
1154649600000 | 209.25 |
1154908800000 | 207.43 |
1154995200000 | 208.46 |
1155081600000 | 209.79 |
1155168000000 | 207.77 |
1155254400000 | 208 |
1155513600000 | 208.82 |
1155600000000 | 209.94 |
1155686400000 | 211.51 |
1155772800000 | 211.83 |
1155859200000 | 211.37 |
1156118400000 | 211.78 |
1156204800000 | 211.5 |
1156291200000 | 211.15 |
1156377600000 | 210.72 |
1156464000000 | 210.19 |
1156723200000 | 210.65 |
1156809600000 | 211.44 |
1156896000000 | 212.63 |
1156982400000 | 212.92 |
1157068800000 | 213.76 |
1157328000000 | 215.45 |
1157414400000 | 213.69 |
1157500800000 | 211.37 |
1157587200000 | 209.29 |
1157673600000 | 208.97 |
1157932800000 | 207.81 |
1158019200000 | 209.37 |
1158105600000 | 210.19 |
1158192000000 | 211.74 |
1158278400000 | 211.61 |
1158537600000 | 212.07 |
1158624000000 | 211.62 |
1158710400000 | 211.56 |
1158796800000 | 212.86 |
1158883200000 | 211.8 |
1159142400000 | 211.7 |
1159228800000 | 211.8 |
1159315200000 | 214.25 |
1159401600000 | 214.44 |
1159488000000 | 214.11 |
1159747200000 | 215.72 |
1159833600000 | 214.55 |
1159920000000 | 214.77 |
1160006400000 | 216.37 |
1160092800000 | 214.44 |
1160352000000 | 214.33 |
1160438400000 | 214.14 |
1160524800000 | 213.79 |
1160611200000 | 214.29 |
1160697600000 | 214.12 |
1160956800000 | 215.26 |
1161043200000 | 214.06 |
1161129600000 | 214.84 |
1161216000000 | 215.63 |
1161302400000 | 216.83 |
1161561600000 | 217.01 |
1161648000000 | 217.21 |
1161734400000 | 218.72 |
1161820800000 | 219.77 |
1161907200000 | 219.98 |
1162166400000 | 219.19 |
1162252800000 | 220.28 |
1162339200000 | 220.46 |
1162425600000 | 220.67 |
1162512000000 | 220.22 |
1162771200000 | 221.37 |
1162857600000 | 223.01 |
1162944000000 | 222.45 |
1163030400000 | 222.4 |
1163116800000 | 222.75 |
1163376000000 | 221.82 |
1163462400000 | 221.45 |
1163548800000 | 222.07 |
1163635200000 | 222.56 |
1163721600000 | 222.93 |
1163980800000 | 222.25 |
1164067200000 | 223.39 |
1164153600000 | 225.29 |
1164240000000 | 226.04 |
1164326400000 | 226.93 |
1164585600000 | 226.26 |
1164672000000 | 225.65 |
1164758400000 | 227.43 |
1164844800000 | 228.75 |
1164931200000 | 229.11 |
1165190400000 | 229.79 |
1165276800000 | 230.97 |
1165363200000 | 231.61 |
1165449600000 | 232.78 |
1165536000000 | 232.85 |
1165795200000 | 232.38 |
1165881600000 | 233.28 |
1165968000000 | 233.95 |
1166054400000 | 234.34 |
1166140800000 | 234.06 |
1166400000000 | 234.22 |
1166486400000 | 234.01 |
1166572800000 | 235.69 |
1166659200000 | 235.52 |
1166745600000 | 235.23 |
1167177600000 | 236.21 |
1167264000000 | 237.36 |
1167350400000 | 237.72 |
1167696000000 | 239.96 |
1167782400000 | 238.5 |
1167868800000 | 237.1 |
1167955200000 | 235.14 |
1168214400000 | 234.99 |
1168300800000 | 236.03 |
1168387200000 | 233.72 |
1168473600000 | 234.5 |
1168560000000 | 236.65 |
1168819200000 | 237.94 |
1168905600000 | 237.19 |
1168992000000 | 237.33 |
1169078400000 | 237.47 |
1169164800000 | 237.59 |
1169424000000 | 238.45 |
1169510400000 | 239.05 |
1169596800000 | 239.35 |
1169683200000 | 238.98 |
1169769600000 | 237.28 |
1170028800000 | 237.84 |
1170115200000 | 238.81 |
1170201600000 | 238.18 |
1170288000000 | 241.07 |
1170374400000 | 241.6 |
1170633600000 | 241.44 |
1170720000000 | 242.97 |
1170806400000 | 244.32 |
1170892800000 | 243.5 |
1170979200000 | 243.39 |
1171238400000 | 242.05 |
1171324800000 | 242.88 |
1171411200000 | 245.86 |
1171497600000 | 247.35 |
1171584000000 | 247.42 |
1171843200000 | 247.99 |
1171929600000 | 247.13 |
1172016000000 | 246.07 |
1172102400000 | 246.47 |
1172188800000 | 247.57 |
1172448000000 | 247.66 |
1172534400000 | 244.54 |
1172620800000 | 240.72 |
1172707200000 | 239.17 |
1172793600000 | 238.3 |
1173052800000 | 233.63 |
1173139200000 | 235.9 |
1173225600000 | 237.23 |
1173312000000 | 238.67 |
1173398400000 | 239.54 |
1173657600000 | 241.33 |
1173744000000 | 240.29 |
1173830400000 | 236.03 |
1173916800000 | 239.98 |
1174003200000 | 239.97 |
1174262400000 | 243.14 |
1174348800000 | 244.65 |
1174435200000 | 245.67 |
1174521600000 | 248.74 |
1174608000000 | 248.58 |
1174867200000 | 248.44 |
1174953600000 | 247.57 |
1175040000000 | 246.79 |
1175126400000 | 247.86 |
1175212800000 | 248.16 |
1175472000000 | 248.97 |
1175558400000 | 250.61 |
1175644800000 | 251.88 |
1175731200000 | 252.05 |
1176163200000 | 252.97 |
1176249600000 | 252.68 |
1176336000000 | 252.62 |
1176422400000 | 252.78 |
1176681600000 | 255.6 |
1176768000000 | 255.72 |
1176854400000 | 256.45 |
1176940800000 | 254.89 |
1177027200000 | 256.13 |
1177286400000 | 255.54 |
1177372800000 | 254.77 |
1177459200000 | 255.93 |
1177545600000 | 255.56 |
1177632000000 | 255.33 |
1177891200000 | 255.02 |
1177977600000 | 253.62 |
1178064000000 | 255.28 |
1178150400000 | 254.72 |
1178236800000 | 256.67 |
1178496000000 | 257.69 |
1178582400000 | 255.46 |
1178668800000 | 255.73 |
1178755200000 | 254.94 |
1178841600000 | 254.59 |
1179100800000 | 255.2 |
1179187200000 | 255.38 |
1179273600000 | 254.2 |
1179360000000 | 254.17 |
1179446400000 | 254.8 |
1179705600000 | 253.69 |
1179792000000 | 253.86 |
1179878400000 | 255.45 |
1179964800000 | 253.51 |
1180051200000 | 252.53 |
1180310400000 | 252.87 |
1180396800000 | 253.51 |
1180483200000 | 252.79 |
1180569600000 | 254.75 |
1180656000000 | 255.3 |
1180915200000 | 256.17 |
1181001600000 | 255.77 |
1181088000000 | 252.91 |
1181174400000 | 249.81 |
1181260800000 | 247.52 |
1181520000000 | 248.37 |
1181606400000 | 247.4 |
1181692800000 | 246.66 |
1181779200000 | 248.36 |
1181865600000 | 250.44 |
1182124800000 | 250.18 |
1182211200000 | 250.54 |
1182297600000 | 250.84 |
1182384000000 | 249.27 |
1182470400000 | 248.74 |
1182729600000 | 247.5 |
1182816000000 | 247 |
1182902400000 | 245.42 |
1182988800000 | 247.1 |
1183075200000 | 248.35 |
1183334400000 | 249.89 |
1183420800000 | 250.89 |
1183507200000 | 251.55 |
1183593600000 | 250.98 |
1183680000000 | 251.35 |
1183939200000 | 252.11 |
1184025600000 | 252.1 |
1184112000000 | 251.86 |
1184198400000 | 253.03 |
1184284800000 | 254.77 |
1184544000000 | 255.01 |
1184630400000 | 254.68 |
1184716800000 | 254.53 |
1184803200000 | 255.57 |
1184889600000 | 255.96 |
1185148800000 | 255.01 |
1185235200000 | 253.71 |
1185321600000 | 251.14 |
1185408000000 | 246.22 |
1185494400000 | 242.28 |
1185753600000 | 241.89 |
1185840000000 | 244.81 |
1185926400000 | 241.11 |
1186012800000 | 242.9 |
1186099200000 | 242.14 |
1186358400000 | 241.51 |
1186444800000 | 242.9 |
1186531200000 | 247.41 |
1186617600000 | 245.48 |
1186704000000 | 240.3 |
1186963200000 | 240.75 |
1187049600000 | 238.23 |
1187136000000 | 234.83 |
1187222400000 | 228.58 |
1187308800000 | 230.04 |
1187568000000 | 232.82 |
1187654400000 | 234.23 |
1187740800000 | 237.56 |
1187827200000 | 240.24 |
1187913600000 | 240.91 |
1188172800000 | 242.17 |
1188259200000 | 239.86 |
1188345600000 | 239.52 |
1188432000000 | 241.23 |
1188518400000 | 243.84 |
1188777600000 | 244.24 |
1188864000000 | 245.09 |
1188950400000 | 243.22 |
1189036800000 | 243.49 |
1189123200000 | 242.11 |
1189382400000 | 239.93 |
1189468800000 | 242.58 |
1189555200000 | 244.39 |
1189641600000 | 245.48 |
1189728000000 | 244.45 |
1189987200000 | 241.84 |
1190073600000 | 242.37 |
1190160000000 | 248.51 |
1190246400000 | 249.45 |
1190332800000 | 250.03 |
1190592000000 | 250.19 |
1190678400000 | 249.84 |
1190764800000 | 250.58 |
1190851200000 | 253.47 |
1190937600000 | 254.73 |
1191196800000 | 255.63 |
1191283200000 | 255.66 |
1191369600000 | 255.5 |
1191456000000 | 254.62 |
1191542400000 | 256.32 |
1191801600000 | 254.82 |
1191888000000 | 256.41 |
1191974400000 | 257.17 |
1192060800000 | 259.26 |
1192147200000 | 258.15 |
1192406400000 | 257.6 |
1192492800000 | 254.5 |
1192579200000 | 256.05 |
1192665600000 | 257.55 |
1192752000000 | 255.49 |
1193011200000 | 251.64 |
1193097600000 | 255.31 |
1193184000000 | 253.84 |
1193270400000 | 256.22 |
1193356800000 | 259.09 |
1193616000000 | 261.19 |
1193702400000 | 260.81 |
1193788800000 | 263.76 |
1193875200000 | 262.39 |
1193961600000 | 260.85 |
1194220800000 | 259.24 |
1194307200000 | 261.35 |
1194393600000 | 262.05 |
1194480000000 | 259.78 |
1194566400000 | 257.37 |
1194825600000 | 253.77 |
1194912000000 | 254.66 |
1194998400000 | 257.02 |
1195084800000 | 254.08 |
1195171200000 | 252.74 |
1195430400000 | 250.63 |
1195516800000 | 252.96 |
1195603200000 | 249.18 |
1195689600000 | 250.28 |
1195776000000 | 251.74 |
1196035200000 | 253.1 |
1196121600000 | 251.93 |
1196208000000 | 254.3 |
1196294400000 | 256.09 |
1196380800000 | 256.64 |
1196640000000 | 257.14 |
1196726400000 | 257.03 |
1196812800000 | 257.68 |
1196899200000 | 258.07 |
1196985600000 | 258.96 |
1197244800000 | 260.06 |
1197331200000 | 260.45 |
1197417600000 | 258.86 |
1197504000000 | 253.33 |
1197590400000 | 251.22 |
1197849600000 | 246.71 |
1197936000000 | 247.09 |
1198022400000 | 246.87 |
1198108800000 | 247.31 |
1198195200000 | 249.1 |
1198454400000 | 250 |
1198713600000 | 251.39 |
1198800000000 | 251.94 |
1199059200000 | 252.66 |
1199232000000 | 253 |
1199318400000 | 251.77 |
1199404800000 | 249.05 |
1199664000000 | 247.09 |
1199750400000 | 247.94 |
1199836800000 | 246.95 |
1199923200000 | 246.19 |
1200009600000 | 244.78 |
1200268800000 | 245.96 |
1200355200000 | 242.42 |
1200441600000 | 238.18 |
1200528000000 | 238.59 |
1200614400000 | 237.39 |
1200873600000 | 228.26 |
1200960000000 | 226.26 |
1201046400000 | 226.51 |
1201132800000 | 232.39 |
1201219200000 | 236.35 |
1201478400000 | 234.45 |
1201564800000 | 237.29 |
1201651200000 | 235.5 |
1201737600000 | 237.79 |
1201824000000 | 239.72 |
1202083200000 | 240.97 |
1202169600000 | 235.63 |
1202256000000 | 232.88 |
1202342400000 | 230.53 |
1202428800000 | 231.24 |
1202688000000 | 230.5 |
1202774400000 | 233.8 |
1202860800000 | 233.27 |
1202947200000 | 235.99 |
1203033600000 | 235.29 |
1203292800000 | 235.58 |
1203379200000 | 237.36 |
1203465600000 | 233.02 |
1203552000000 | 236.15 |
1203638400000 | 234.98 |
1203897600000 | 237.95 |
1203984000000 | 239.48 |
1204070400000 | 243.12 |
1204156800000 | 242.55 |
1204243200000 | 240.31 |
1204502400000 | 236.07 |
1204588800000 | 234.33 |
1204675200000 | 236.09 |
1204761600000 | 236.96 |
1204848000000 | 233.87 |
1205107200000 | 233.11 |
1205193600000 | 233.41 |
1205280000000 | 235.76 |
1205366400000 | 233.52 |
1205452800000 | 231.58 |
1205712000000 | 226.5 |
1205798400000 | 231.08 |
1205884800000 | 229.2 |
1205971200000 | 226.63 |
1206403200000 | 233.38 |
1206489600000 | 234.55 |
1206576000000 | 236.09 |
1206662400000 | 235.13 |
1206921600000 | 234.87 |
1207008000000 | 235.32 |
1207094400000 | 238.68 |
1207180800000 | 239.49 |
1207267200000 | 241.48 |
1207526400000 | 241.88 |
1207612800000 | 240.1 |
1207699200000 | 239.02 |
1207785600000 | 238.91 |
1207872000000 | 238.24 |
1208131200000 | 236.1 |
1208217600000 | 236.73 |
1208304000000 | 240.47 |
1208390400000 | 239.3 |
1208476800000 | 239.04 |
1208736000000 | 240.49 |
1208822400000 | 240.38 |
1208908800000 | 239.55 |
1208995200000 | 237.64 |
1209081600000 | 239.04 |
1209340800000 | 239.2 |
1209427200000 | 238.69 |
1209513600000 | 239.96 |
1209600000000 | 238.23 |
1209686400000 | 239.88 |
1209945600000 | 239.98 |
1210032000000 | 240.72 |
1210118400000 | 239.25 |
1210204800000 | 239.93 |
1210291200000 | 238.01 |
1210550400000 | 238.75 |
1210636800000 | 239.01 |
1210723200000 | 238.7 |
1210809600000 | 240.11 |
1210896000000 | 241.56 |
1211155200000 | 241.13 |
1211241600000 | 240.75 |
1211328000000 | 240.19 |
1211414400000 | 239.08 |
1211500800000 | 238.72 |
1211760000000 | 237.61 |
1211846400000 | 236.38 |
1211932800000 | 236.44 |
1212019200000 | 237.08 |
1212105600000 | 237.92 |
1212364800000 | 236.6 |
1212451200000 | 235.52 |
1212537600000 | 235.64 |
1212624000000 | 236.26 |
1212710400000 | 236.82 |
1212969600000 | 234.52 |
1213056000000 | 229.92 |
1213142400000 | 229.37 |
1213228800000 | 226.25 |
1213315200000 | 225.52 |
1213574400000 | 227.25 |
1213660800000 | 228.47 |
1213747200000 | 227.75 |
1213833600000 | 225.09 |
1213920000000 | 223.39 |
1214179200000 | 221.98 |
1214265600000 | 221.86 |
1214352000000 | 223.29 |
1214438400000 | 223.24 |
1214524800000 | 221.94 |
1214784000000 | 222.82 |
1214870400000 | 220.99 |
1214956800000 | 219.89 |
1215043200000 | 218.67 |
1215129600000 | 217.62 |
1215388800000 | 217.61 |
1215475200000 | 216.16 |
1215561600000 | 217.92 |
1215648000000 | 216.42 |
1215734400000 | 214.31 |
1215993600000 | 213.46 |
1216080000000 | 211.4 |
1216166400000 | 212.32 |
1216252800000 | 215.26 |
1216339200000 | 215.32 |
1216598400000 | 217.29 |
1216684800000 | 218.37 |
1216771200000 | 218.58 |
1216857600000 | 218.34 |
1216944000000 | 216.8 |
1217203200000 | 216.33 |
1217289600000 | 214.54 |
1217376000000 | 217.18 |
1217462400000 | 218.11 |
1217548800000 | 217.27 |
1217808000000 | 217.36 |
1217894400000 | 218.71 |
1217980800000 | 218.67 |
1218067200000 | 216.59 |
1218153600000 | 214.81 |
1218412800000 | 217.23 |
1218499200000 | 216.53 |
1218585600000 | 213.26 |
1218672000000 | 212.69 |
1218758400000 | 211.58 |
1219017600000 | 212.02 |
1219104000000 | 209.05 |
1219190400000 | 209.76 |
1219276800000 | 210.57 |
1219363200000 | 210.47 |
1219622400000 | 210.97 |
1219708800000 | 209.35 |
1219795200000 | 210.36 |
1219881600000 | 212.83 |
1219968000000 | 215.35 |
1220227200000 | 213.31 |
1220313600000 | 212.47 |
1220400000000 | 212.52 |
1220486400000 | 209.44 |
1220572800000 | 206.02 |
1220832000000 | 208.29 |
1220918400000 | 207.01 |
1221004800000 | 206.52 |
1221091200000 | 204.09 |
1221177600000 | 206.9 |
1221436800000 | 204.44 |
1221523200000 | 200.28 |
1221609600000 | 198.76 |
1221696000000 | 198.83 |
1221782400000 | 205.83 |
1222041600000 | 205.53 |
1222128000000 | 205.16 |
1222214400000 | 204.92 |
1222300800000 | 206.02 |
1222387200000 | 204.93 |
1222646400000 | 198.69 |
1222732800000 | 195.84 |
1222819200000 | 197.04 |
1222905600000 | 193.85 |
1222992000000 | 192.39 |
1223251200000 | 183.99 |
1223337600000 | 181.93 |
1223424000000 | 173.27 |
1223510400000 | 168.76 |
1223596800000 | 155.45 |
1223856000000 | 162.41 |
1223942400000 | 171.71 |
1224028800000 | 168.45 |
1224115200000 | 161.22 |
1224201600000 | 166.61 |
1224460800000 | 170.7 |
1224547200000 | 169.14 |
1224633600000 | 160.43 |
1224720000000 | 160.93 |
1224806400000 | 155.48 |
1225065600000 | 147.58 |
1225152000000 | 152.09 |
1225238400000 | 161.87 |
1225324800000 | 166.5 |
1225411200000 | 164.16 |
1225670400000 | 166.26 |
1225756800000 | 173.83 |
1225843200000 | 173.69 |
1225929600000 | 166.62 |
1226016000000 | 167.43 |
1226275200000 | 169.89 |
1226361600000 | 164.43 |
1226448000000 | 162.27 |
1226534400000 | 160.77 |
1226620800000 | 162.18 |
1226880000000 | 161.48 |
1226966400000 | 160.72 |
1227052800000 | 159.01 |
1227139200000 | 152.52 |
1227225600000 | 151.9 |
1227484800000 | 157.84 |
1227571200000 | 162.66 |
1227657600000 | 159.71 |
1227744000000 | 160.72 |
1227830400000 | 161.9 |
1228089600000 | 156.93 |
1228176000000 | 156.48 |
1228262400000 | 158.78 |
1228348800000 | 158.5 |
1228435200000 | 156.79 |
1228694400000 | 163.84 |
1228780800000 | 163.39 |
1228867200000 | 163.89 |
1228953600000 | 165.06 |
1229040000000 | 162.58 |
1229299200000 | 166.02 |
1229385600000 | 166.19 |
1229472000000 | 171.16 |
1229558400000 | 172.54 |
1229644800000 | 168.58 |
1229904000000 | 166.93 |
1229990400000 | 167.38 |
1230076800000 | 167.46 |
1230508800000 | 170.53 |
1230595200000 | 171.19 |
1230681600000 | 170.35 |
1230854400000 | 173.33 |
1231113600000 | 172.42 |
1231200000000 | 171.31 |
1231286400000 | 170.86 |
1231372800000 | 171.34 |
1231459200000 | 170.34 |
1231718400000 | 168.45 |
1231804800000 | 164.19 |
1231891200000 | 161.46 |
1231977600000 | 158.86 |
1232064000000 | 161.41 |
1232323200000 | 159.87 |
1232409600000 | 155.98 |
1232496000000 | 155.77 |
1232582400000 | 156.05 |
1232668800000 | 153.77 |
1232928000000 | 157.42 |
1233014400000 | 159.87 |
1233100800000 | 160.69 |
1233187200000 | 160.13 |
1233273600000 | 158.36 |
1233532800000 | 155.48 |
1233619200000 | 157.02 |
1233705600000 | 157.66 |
1233792000000 | 156.43 |
1233878400000 | 157.32 |
1234137600000 | 157.53 |
1234224000000 | 155.76 |
1234310400000 | 154.77 |
1234396800000 | 153.17 |
1234483200000 | 154.01 |
1234742400000 | 152.91 |
1234828800000 | 147.98 |
1234915200000 | 145.82 |
1235001600000 | 146.33 |
1235088000000 | 143.65 |
1235347200000 | 144.33 |
1235433600000 | 142.4 |
1235520000000 | 141.3 |
1235606400000 | 142.06 |
1235692800000 | 141.97 |
1235952000000 | 136.92 |
1236038400000 | 134.3 |
1236124800000 | 135.46 |
1236211200000 | 134.54 |
1236297600000 | 133.53 |
1236556800000 | 131.09 |
1236643200000 | 133.99 |
1236729600000 | 135.02 |
1236816000000 | 135.35 |
1236902400000 | 137.14 |
1237161600000 | 139.71 |
1237248000000 | 139.95 |
1237334400000 | 140.91 |
1237420800000 | 146.05 |
1237507200000 | 144.54 |
1237766400000 | 147.44 |
1237852800000 | 149.56 |
1237939200000 | 150.53 |
1238025600000 | 149.82 |
1238112000000 | 148.05 |
1238371200000 | 144.31 |
1238457600000 | 145.48 |
1238544000000 | 146.74 |
1238630400000 | 151.6 |
1238716800000 | 150.14 |
1238976000000 | 149.55 |
1239062400000 | 148.96 |
1239148800000 | 148.64 |
1239235200000 | 150.36 |
1239667200000 | 152.53 |
1239753600000 | 152.9 |
1239840000000 | 153.65 |
1239926400000 | 153.49 |
1240185600000 | 150.66 |
1240272000000 | 150.23 |
1240358400000 | 151.12 |
1240444800000 | 152.39 |
1240531200000 | 154.41 |
1240790400000 | 153.5 |
1240876800000 | 151.92 |
1240963200000 | 154.66 |
1241049600000 | 156.37 |
1241136000000 | 156.03 |
1241395200000 | 158.79 |
1241481600000 | 159.18 |
1241568000000 | 160.51 |
1241654400000 | 160.97 |
1241740800000 | 163.37 |
1242000000000 | 163.5 |
1242086400000 | 163.85 |
1242172800000 | 162.96 |
1242259200000 | 162.34 |
1242345600000 | 163.55 |
1242604800000 | 163.94 |
1242691200000 | 166.67 |
1242777600000 | 168.81 |
1242864000000 | 166.94 |
1242950400000 | 168.13 |
1243209600000 | 169.13 |
1243296000000 | 170.61 |
1243382400000 | 170.9 |
1243468800000 | 169.17 |
1243555200000 | 171.5 |
1243814400000 | 173.6 |
1243900800000 | 175.04 |
1243987200000 | 173.45 |
1244073600000 | 172.83 |
1244160000000 | 170.97 |
1244419200000 | 169.17 |
1244505600000 | 171.16 |
1244592000000 | 172.24 |
1244678400000 | 172.78 |
1244764800000 | 172.9 |
1245024000000 | 170.35 |
1245110400000 | 169.62 |
1245196800000 | 169.13 |
1245283200000 | 169.5 |
1245369600000 | 170.69 |
1245628800000 | 169.22 |
1245715200000 | 169.38 |
1245801600000 | 170.82 |
1245888000000 | 169.77 |
1245974400000 | 172.7 |
1246233600000 | 173.47 |
1246320000000 | 172.94 |
1246406400000 | 174.92 |
1246492800000 | 172.37 |
1246579200000 | 171.62 |
1246838400000 | 171.56 |
1246924800000 | 171.14 |
1247011200000 | 169.54 |
1247097600000 | 170.37 |
1247184000000 | 170.16 |
1247443200000 | 170.15 |
1247529600000 | 171.22 |
1247616000000 | 174.02 |
1247702400000 | 174.65 |
1247788800000 | 175.32 |
1248048000000 | 176.68 |
1248134400000 | 178.86 |
1248220800000 | 179.37 |
1248307200000 | 180.62 |
1248393600000 | 180.23 |
1248652800000 | 180.73 |
1248739200000 | 181.28 |
1248825600000 | 180.59 |
1248912000000 | 182.03 |
1248998400000 | 184.61 |
1249257600000 | 186.99 |
1249344000000 | 186.81 |
1249430400000 | 186.64 |
1249516800000 | 186.12 |
1249603200000 | 184.47 |
1249862400000 | 184.73 |
1249948800000 | 184.87 |
1250035200000 | 185.42 |
1250121600000 | 187.09 |
1250208000000 | 187.22 |
1250467200000 | 183.12 |
1250553600000 | 184.13 |
1250640000000 | 185.17 |
1250726400000 | 186.95 |
1250812800000 | 188.92 |
1251072000000 | 191.18 |
1251158400000 | 192.2 |
1251244800000 | 191.38 |
1251331200000 | 190.56 |
1251417600000 | 192.72 |
1251676800000 | 192.02 |
1251763200000 | 190.48 |
1251849600000 | 188.51 |
1251936000000 | 188.9 |
1252022400000 | 189.84 |
1252281600000 | 192.45 |
1252368000000 | 194.67 |
1252454400000 | 195.91 |
1252540800000 | 197.16 |
1252627200000 | 198.23 |
1252886400000 | 197.58 |
1252972800000 | 197.13 |
1253059200000 | 199.18 |
1253145600000 | 201.15 |
1253232000000 | 199.69 |
1253491200000 | 197.99 |
1253577600000 | 200.24 |
1253664000000 | 200 |
1253750400000 | 198.47 |
1253836800000 | 197.61 |
1254096000000 | 198.44 |
1254182400000 | 197.72 |
1254268800000 | 199.51 |
1254355200000 | 197.15 |
1254441600000 | 195.01 |
1254700800000 | 195.99 |
1254787200000 | 198.81 |
1254873600000 | 197.86 |
1254960000000 | 199.82 |
1255046400000 | 199.49 |
1255305600000 | 200.17 |
1255392000000 | 199.33 |
1255478400000 | 201.74 |
1255564800000 | 202.7 |
1255651200000 | 201.68 |
1255910400000 | 203.05 |
1255996800000 | 203.38 |
1256083200000 | 203.59 |
1256169600000 | 201.83 |
1256256000000 | 200.5 |
1256515200000 | 199.18 |
1256601600000 | 197.56 |
1256688000000 | 195.68 |
1256774400000 | 195.69 |
1256860800000 | 195.26 |
1257120000000 | 195.31 |
1257206400000 | 194.13 |
1257292800000 | 196.62 |
1257379200000 | 196.75 |
1257465600000 | 197.12 |
1257724800000 | 199.64 |
1257811200000 | 199.51 |
1257897600000 | 200.16 |
1257984000000 | 198.87 |
1258070400000 | 199.51 |
1258329600000 | 201.86 |
1258416000000 | 200.44 |
1258502400000 | 201.43 |
1258588800000 | 198.93 |
1258675200000 | 198.8 |
1258934400000 | 201.84 |
1259020800000 | 200.99 |
1259107200000 | 203.21 |
1259193600000 | 200.28 |
1259280000000 | 199.79 |
1259539200000 | 201.19 |
1259625600000 | 205.08 |
1259712000000 | 204.94 |
1259798400000 | 205.46 |
1259884800000 | 204.09 |
1260144000000 | 203.78 |
1260230400000 | 202.62 |
1260316800000 | 201.95 |
1260403200000 | 202.09 |
1260489600000 | 201.72 |
1260748800000 | 202.38 |
1260835200000 | 201.13 |
1260921600000 | 202.55 |
1261008000000 | 199.26 |
1261094400000 | 198.39 |
1261353600000 | 199.48 |
1261440000000 | 199.43 |
1261526400000 | 200.97 |
1261612800000 | 201.52 |
1261958400000 | 202.56 |
1262044800000 | 203.4 |
1262131200000 | 201.67 |
1262217600000 | 202.53 |
1262563200000 | 205.08 |
1262649600000 | 204.76 |
1262736000000 | 203.93 |
1262822400000 | 203 |
1262908800000 | 203.5 |
1263168000000 | 206 |
1263254400000 | 206.48 |
1263340800000 | 205.94 |
1263427200000 | 206.55 |
1263513600000 | 205.54 |
1263772800000 | 206.05 |
1263859200000 | 205.61 |
1263945600000 | 203.24 |
1264032000000 | 201.65 |
1264118400000 | 200.61 |
1264377600000 | 199.77 |
1264464000000 | 198.89 |
1264550400000 | 198.61 |
1264636800000 | 197.45 |
1264723200000 | 195.89 |
1264982400000 | 196.34 |
1265068800000 | 198.16 |
1265155200000 | 197.76 |
1265241600000 | 195.56 |
1265328000000 | 192.6 |
1265587200000 | 192.99 |
1265673600000 | 192.76 |
1265760000000 | 192.8 |
1265846400000 | 193.33 |
1265932800000 | 194.17 |
1266192000000 | 194.1 |
1266278400000 | 195.02 |
1266364800000 | 196.38 |
1266451200000 | 196.51 |
1266537600000 | 194.61 |
1266796800000 | 196.8 |
1266883200000 | 196.37 |
1266969600000 | 196.17 |
1267056000000 | 194.67 |
1267142400000 | 196.61 |
1267401600000 | 197.39 |
1267488000000 | 198.78 |
1267574400000 | 200.53 |
1267660800000 | 199.46 |
1267747200000 | 200.75 |
1268006400000 | 201.81 |
1268092800000 | 201.5 |
1268179200000 | 201.99 |
1268265600000 | 202.27 |
1268352000000 | 203.67 |
1268611200000 | 202.7 |
1268697600000 | 204.4 |
1268784000000 | 205.52 |
1268870400000 | 204.34 |
1268956800000 | 204.18 |
1269216000000 | 204.26 |
1269302400000 | 204.49 |
1269388800000 | 201.89 |
1269475200000 | 202.15 |
1269561600000 | 202.66 |
1269820800000 | 203.21 |
1269907200000 | 203.31 |
1269993600000 | 203.83 |
1270080000000 | 205.41 |
1270512000000 | 204.29 |
1270598400000 | 204.3 |
1270684800000 | 203.49 |
1270771200000 | 205.65 |
1271030400000 | 206.93 |
1271116800000 | 206.3 |
1271203200000 | 207.71 |
1271289600000 | 208 |
1271376000000 | 206.25 |
1271635200000 | 204.15 |
1271721600000 | 205.45 |
1271808000000 | 205.79 |
1271894400000 | 204.03 |
1271980800000 | 204.23 |
1272240000000 | 205.6 |
1272326400000 | 202.7 |
1272412800000 | 198.11 |
1272499200000 | 199.21 |
1272585600000 | 199.81 |
1272844800000 | 198.83 |
1272931200000 | 195.91 |
1273017600000 | 193.16 |
1273104000000 | 190.95 |
1273190400000 | 187.02 |
1273449600000 | 192.68 |
1273536000000 | 191.99 |
1273622400000 | 194.11 |
1273708800000 | 194.15 |
1273795200000 | 190.37 |
1274054400000 | 188.32 |
1274140800000 | 189.33 |
1274227200000 | 186.51 |
1274313600000 | 184.47 |
1274400000000 | 183.46 |
1274659200000 | 182.42 |
1274745600000 | 178.79 |
1274832000000 | 180.33 |
1274918400000 | 182.91 |
1275004800000 | 184 |
1275264000000 | 184.69 |
1275350400000 | 184.89 |
1275436800000 | 184.41 |
1275523200000 | 186.71 |
1275609600000 | 184.46 |
1275868800000 | 181.77 |
1275955200000 | 181.95 |
1276041600000 | 184.1 |
1276128000000 | 187.08 |
1276214400000 | 186.87 |
1276473600000 | 190.07 |
1276560000000 | 191.3 |
1276646400000 | 192.3 |
1276732800000 | 192.91 |
1276819200000 | 193.31 |
1277078400000 | 194.66 |
1277164800000 | 193.87 |
1277251200000 | 192.13 |
1277337600000 | 191.9 |
1277424000000 | 191.89 |
1277683200000 | 193.06 |
1277769600000 | 189.38 |
1277856000000 | 188.57 |
1277942400000 | 188.8 |
1278028800000 | 188.82 |
1278288000000 | 188.12 |
1278374400000 | 191.55 |
1278460800000 | 192.21 |
1278547200000 | 194.52 |
1278633600000 | 194.45 |
1278892800000 | 193.6 |
1278979200000 | 195.86 |
1279065600000 | 197.97 |
1279152000000 | 199.92 |
1279238400000 | 198.46 |
1279497600000 | 195.86 |
1279584000000 | 195.09 |
1279670400000 | 195.35 |
1279756800000 | 197.65 |
1279843200000 | 198.26 |
1280102400000 | 199.47 |
1280188800000 | 198.96 |
1280275200000 | 199.52 |
1280361600000 | 200.16 |
1280448000000 | 199.07 |
1280707200000 | 202.26 |
1280793600000 | 203.22 |
1280880000000 | 202.08 |
1280966400000 | 202.91 |
1281052800000 | 203.44 |
1281312000000 | 203.97 |
1281398400000 | 201.6 |
1281484800000 | 197.97 |
1281571200000 | 197.13 |
1281657600000 | 197.06 |
1281916800000 | 198.42 |
1282003200000 | 200 |
1282089600000 | 200.6 |
1282176000000 | 200.2 |
1282262400000 | 197.04 |
1282521600000 | 197.91 |
1282608000000 | 197.6 |
1282694400000 | 195.98 |
1282780800000 | 197.72 |
1282867200000 | 198.69 |
1283126400000 | 199.72 |
1283212800000 | 199.18 |
1283299200000 | 201.97 |
1283385600000 | 202.91 |
1283472000000 | 203.59 |
1283731200000 | 205.2 |
1283817600000 | 204.35 |
1283904000000 | 204.5 |
1283990400000 | 205.47 |
1284076800000 | 205.46 |
1284336000000 | 207.5 |
1284422400000 | 208.57 |
1284508800000 | 207.81 |
1284595200000 | 206.45 |
1284681600000 | 206.54 |
1284940800000 | 208.01 |
1285027200000 | 208.27 |
1285113600000 | 210.19 |
1285200000000 | 209.9 |
1285286400000 | 211.86 |
1285545600000 | 212.21 |
1285632000000 | 212.42 |
1285718400000 | 213.43 |
1285804800000 | 212.79 |
1285891200000 | 213.18 |
1286150400000 | 212.4 |
1286236800000 | 214.95 |
1286323200000 | 216.39 |
1286409600000 | 217.12 |
1286496000000 | 216.69 |
1286755200000 | 216.63 |
1286841600000 | 215.54 |
1286928000000 | 217.63 |
1287014400000 | 219.16 |
1287100800000 | 217.78 |
1287360000000 | 218.24 |
1287446400000 | 215.79 |
1287532800000 | 217.39 |
1287619200000 | 218.11 |
1287705600000 | 216.64 |
1287964800000 | 218.03 |
1288051200000 | 216.47 |
1288137600000 | 213.94 |
1288224000000 | 215.22 |
1288310400000 | 216.03 |
1288569600000 | 216.57 |
1288656000000 | 218.04 |
1288742400000 | 217.29 |
1288828800000 | 220.76 |
1288915200000 | 220.4 |
1289174400000 | 220.32 |
1289260800000 | 220.99 |
1289347200000 | 218.44 |
1289433600000 | 217.84 |
1289520000000 | 216.58 |
1289779200000 | 216.18 |
1289865600000 | 213.28 |
1289952000000 | 213.85 |
1290038400000 | 216.35 |
1290124800000 | 216.68 |
1290384000000 | 216.04 |
1290470400000 | 213.56 |
1290556800000 | 213.7 |
1290643200000 | 213.92 |
1290729600000 | 212.19 |
1290988800000 | 210.76 |
1291075200000 | 209.72 |
1291161600000 | 211.56 |
1291248000000 | 214.38 |
1291334400000 | 216.46 |
1291593600000 | 215.54 |
1291680000000 | 216.63 |
1291766400000 | 215.39 |
1291852800000 | 215.89 |
1291939200000 | 216.53 |
1292198400000 | 218.59 |
1292284800000 | 219.12 |
1292371200000 | 218 |
1292457600000 | 216.66 |
1292544000000 | 215.99 |
1292803200000 | 216.29 |
1292889600000 | 218.04 |
1292976000000 | 218.47 |
1293062400000 | 218.69 |
1293148800000 | 219.25 |
1293408000000 | 219.05 |
1293494400000 | 220.11 |
1293580800000 | 221.12 |
1293667200000 | 220.7 |
1293753600000 | 221.8 |
1294012800000 | 221.57 |
1294099200000 | 221.78 |
1294185600000 | 219.34 |
1294272000000 | 219.36 |
1294358400000 | 219.58 |
1294617600000 | 218.47 |
1294704000000 | 218.57 |
1294790400000 | 220.17 |
1294876800000 | 221.77 |
1294963200000 | 221.28 |
1295222400000 | 221.54 |
1295308800000 | 222.62 |
1295395200000 | 222.73 |
1295481600000 | 219.17 |
1295568000000 | 220.25 |
1295827200000 | 222.09 |
1295913600000 | 222.26 |
1296000000000 | 223.29 |
1296086400000 | 222.9 |
1296172800000 | 221.36 |
1296432000000 | 221.88 |
1296518400000 | 224.59 |
1296604800000 | 225.73 |
1296691200000 | 224.95 |
1296777600000 | 225.41 |
1297036800000 | 225.64 |
1297123200000 | 226.09 |
1297209600000 | 224.93 |
1297296000000 | 223.2 |
1297382400000 | 223.09 |
1297641600000 | 223.72 |
1297728000000 | 224.08 |
1297814400000 | 224.38 |
1297900800000 | 226 |
1297987200000 | 226.71 |
1298246400000 | 226.23 |
1298332800000 | 224.95 |
1298419200000 | 223.72 |
1298505600000 | 223.46 |
1298592000000 | 225.7 |
1298851200000 | 227.26 |
1298937600000 | 227.81 |
1299024000000 | 226.85 |
1299110400000 | 227.18 |
1299196800000 | 228.13 |
1299456000000 | 227.21 |
1299542400000 | 226.7 |
1299628800000 | 227.42 |
1299715200000 | 224.77 |
1299801600000 | 224 |
1300060800000 | 220.74 |
1300147200000 | 211.62 |
1300233600000 | 214.4 |
1300320000000 | 217.34 |
1300406400000 | 217.12 |
1300665600000 | 220.03 |
1300752000000 | 221.94 |
1300838400000 | 221.42 |
1300924800000 | 222.56 |
1301011200000 | 222.78 |
1301270400000 | 222.13 |
1301356800000 | 221.43 |
1301443200000 | 223.16 |
1301529600000 | 223.53 |
1301616000000 | 223.28 |
1301875200000 | 224.92 |
1301961600000 | 224.32 |
1302048000000 | 224.85 |
1302134400000 | 224.29 |
1302220800000 | 226.37 |
1302480000000 | 226.53 |
1302566400000 | 225.08 |
1302652800000 | 226.21 |
1302739200000 | 226.04 |
1302825600000 | 226.48 |
1303084800000 | 224.64 |
1303171200000 | 225.09 |
1303257600000 | 228.3 |
1303344000000 | 230.45 |
1303776000000 | 229.49 |
1303862400000 | 229.02 |
1303948800000 | 232.14 |
1304035200000 | 233.28 |
1304294400000 | 234.98 |
1304380800000 | 234.08 |
1304467200000 | 233.15 |
1304553600000 | 231.89 |
1304640000000 | 232.12 |
1304899200000 | 230.43 |
1304985600000 | 232.04 |
1305072000000 | 231.78 |
1305158400000 | 229.72 |
1305244800000 | 229.8 |
1305504000000 | 228.82 |
1305590400000 | 226.91 |
1305676800000 | 228.87 |
1305763200000 | 229.46 |
1305849600000 | 229.11 |
1306108800000 | 225.92 |
1306195200000 | 226.38 |
1306281600000 | 227.06 |
1306368000000 | 228.4 |
1306454400000 | 230.65 |
1306713600000 | 230.74 |
1306800000000 | 233.06 |
1306886400000 | 232.86 |
1306972800000 | 231.11 |
1307059200000 | 231.44 |
1307318400000 | 231.04 |
1307404800000 | 231.59 |
1307491200000 | 230.22 |
1307577600000 | 230.2 |
1307664000000 | 228.44 |
1307923200000 | 228.59 |
1308009600000 | 230.64 |
1308096000000 | 228.63 |
1308182400000 | 225.53 |
1308268800000 | 226.39 |
1308528000000 | 226.56 |
1308614400000 | 228.95 |
1308700800000 | 229.64 |
1308787200000 | 225.85 |
1308873600000 | 226.23 |
1309132800000 | 225.98 |
1309219200000 | 227.11 |
1309305600000 | 229.6 |
1309392000000 | 232.07 |
1309478400000 | 232.47 |
1309737600000 | 233.75 |
1309824000000 | 233.55 |
1309910400000 | 232.48 |
1309996800000 | 232.54 |
1310083200000 | 232.59 |
1310342400000 | 229.51 |
1310428800000 | 228.9 |
1310515200000 | 232.18 |
1310601600000 | 231.31 |
1310688000000 | 231.86 |
1310947200000 | 229.66 |
1311033600000 | 231.53 |
1311120000000 | 232.53 |
1311206400000 | 234.55 |
1311292800000 | 235.71 |
1311552000000 | 235.45 |
1311638400000 | 236.69 |
1311724800000 | 234.76 |
1311811200000 | 234.31 |
1311897600000 | 234.2 |
1312156800000 | 233.75 |
1312243200000 | 231.02 |
1312329600000 | 228.83 |
1312416000000 | 222.65 |
1312502400000 | 218.87 |
1312761600000 | 213.44 |
1312848000000 | 215.17 |
1312934400000 | 215.26 |
1313020800000 | 217.25 |
1313107200000 | 219.48 |
1313366400000 | 222.35 |
1313452800000 | 221.1 |
1313539200000 | 222.54 |
1313625600000 | 217.53 |
1313712000000 | 215.9 |
1313971200000 | 216.56 |
1314057600000 | 219.44 |
1314144000000 | 219.23 |
1314230400000 | 217.27 |
1314316800000 | 216.63 |
1314576000000 | 219.47 |
1314662400000 | 220.26 |
1314748800000 | 223.98 |
1314835200000 | 223.85 |
1314921600000 | 222.03 |
1315180800000 | 217.31 |
1315267200000 | 215.33 |
1315353600000 | 218.32 |
1315440000000 | 218.93 |
1315526400000 | 214.9 |
1315785600000 | 211.19 |
1315872000000 | 211.84 |
1315958400000 | 212.91 |
1316044800000 | 215.84 |
1316131200000 | 215.83 |
1316390400000 | 212.81 |
1316476800000 | 214.98 |
1316563200000 | 213.21 |
1316649600000 | 207.42 |
1316736000000 | 207.98 |
1316995200000 | 208.93 |
1317081600000 | 214.2 |
1317168000000 | 212.75 |
1317254400000 | 213.03 |
1317340800000 | 210.39 |
1317600000000 | 208.25 |
1317686400000 | 204.93 |
1317772800000 | 206.59 |
1317859200000 | 209.75 |
1317945600000 | 211.21 |
1318204800000 | 213.34 |
1318291200000 | 213.04 |
1318377600000 | 214.85 |
1318464000000 | 213.6 |
1318550400000 | 215.07 |
1318809600000 | 214.77 |
1318896000000 | 213.34 |
1318982400000 | 215.42 |
1319068800000 | 213.65 |
1319155200000 | 217.92 |
1319414400000 | 219.16 |
1319500800000 | 217.39 |
1319587200000 | 216.46 |
1319673600000 | 221.72 |
1319760000000 | 223.07 |
1320019200000 | 217.96 |
1320105600000 | 212.47 |
1320192000000 | 214.23 |
1320278400000 | 215.26 |
1320364800000 | 215.3 |
1320624000000 | 214.35 |
1320710400000 | 215.73 |
1320796800000 | 213.63 |
1320883200000 | 211.89 |
1320969600000 | 215.18 |
1321228800000 | 214.08 |
1321315200000 | 212.73 |
1321401600000 | 211.92 |
1321488000000 | 210.54 |
1321574400000 | 209.33 |
1321833600000 | 206.44 |
1321920000000 | 206.72 |
1322006400000 | 204.25 |
1322092800000 | 202.95 |
1322179200000 | 202.14 |
1322438400000 | 205.76 |
1322524800000 | 207.66 |
1322611200000 | 212.42 |
1322697600000 | 212.04 |
1322784000000 | 212.21 |
1323043200000 | 213.12 |
1323129600000 | 211.2 |
1323216000000 | 212.7 |
1323302400000 | 211.19 |
1323388800000 | 210.76 |
1323648000000 | 209.34 |
1323734400000 | 208.33 |
1323820800000 | 205.55 |
1323907200000 | 205.99 |
1323993600000 | 207.18 |
1324252800000 | 206.51 |
1324339200000 | 209.38 |
1324425600000 | 209.54 |
1324512000000 | 210.47 |
1324598400000 | 211.57 |
1324944000000 | 211.89 |
1325030400000 | 210.55 |
1325116800000 | 211.29 |
1325203200000 | 213.93 |
1325462400000 | 214.5 |
1325548800000 | 216.98 |
1325635200000 | 215.95 |
1325721600000 | 213.37 |
1325808000000 | 212.28 |
1326067200000 | 212.62 |
1326153600000 | 214.69 |
1326240000000 | 213.38 |
1326326400000 | 213.22 |
1326412800000 | 212.4 |
1326672000000 | 212.36 |
1326758400000 | 214.32 |
1326844800000 | 215.01 |
1326931200000 | 215.86 |
1327017600000 | 216.43 |
1327276800000 | 217.34 |
1327363200000 | 215.76 |
1327449600000 | 215.31 |
1327536000000 | 218.3 |
1327622400000 | 218.36 |
1327881600000 | 217.81 |
1327968000000 | 218.58 |
1328054400000 | 220.86 |
1328140800000 | 220.71 |
1328227200000 | 221.27 |
1328486400000 | 221.02 |
1328572800000 | 222.64 |
1328659200000 | 223.19 |
1328745600000 | 223.3 |
1328832000000 | 221.36 |
1329091200000 | 222.83 |
1329177600000 | 221.69 |
1329264000000 | 222.76 |
1329350400000 | 221.9 |
1329436800000 | 223.17 |
1329696000000 | 224.66 |
1329782400000 | 224.15 |
1329868800000 | 223.75 |
1329955200000 | 224.26 |
1330041600000 | 224.79 |
1330300800000 | 224.13 |
1330387200000 | 225.45 |
1330473600000 | 225.94 |
1330560000000 | 226.19 |
1330646400000 | 225.29 |
1330905600000 | 225.08 |
1330992000000 | 222.05 |
1331078400000 | 222.48 |
1331164800000 | 225.69 |
1331251200000 | 225.23 |
1331510400000 | 225 |
1331596800000 | 226.09 |
1331683200000 | 224.27 |
1331769600000 | 225.3 |
1331856000000 | 226.34 |
1332115200000 | 226.6 |
1332201600000 | 225.41 |
1332288000000 | 225.81 |
1332374400000 | 226.15 |
1332460800000 | 226.76 |
1332720000000 | 228.12 |
1332806400000 | 229.21 |
1332892800000 | 227.72 |
1332979200000 | 227.44 |
1333065600000 | 228.81 |
1333324800000 | 230.48 |
1333411200000 | 229.71 |
1333497600000 | 225.23 |
1333584000000 | 224.72 |
1334016000000 | 223.08 |
1334102400000 | 223.31 |
1334188800000 | 225 |
1334275200000 | 223.82 |
1334534400000 | 224.83 |
1334620800000 | 227.17 |
1334707200000 | 227.42 |
1334793600000 | 226.86 |
1334880000000 | 227.74 |
1335139200000 | 225.67 |
1335225600000 | 226.79 |
1335312000000 | 227.5 |
1335398400000 | 228.78 |
1335484800000 | 229.39 |
1335744000000 | 229.55 |
1335830400000 | 229.71 |
1335916800000 | 229.75 |
1336003200000 | 229.67 |
1336089600000 | 228.19 |
1336348800000 | 227.13 |
1336435200000 | 225.76 |
1336521600000 | 224.76 |
1336608000000 | 224.79 |
1336694400000 | 224.73 |
1336953600000 | 222.13 |
1337040000000 | 221.2 |
1337126400000 | 219.17 |
1337212800000 | 217.74 |
1337299200000 | 215.51 |
1337558400000 | 216.01 |
1337644800000 | 217.21 |
1337731200000 | 214.14 |
1337817600000 | 214.61 |
1337904000000 | 214.88 |
1338163200000 | 215.11 |
1338249600000 | 215.92 |
1338336000000 | 213.63 |
1338422400000 | 213.81 |
1338508800000 | 211.73 |
1338768000000 | 211.41 |
1338854400000 | 211.48 |
1338940800000 | 213.84 |
1339027200000 | 215.82 |
1339113600000 | 213.83 |
1339372800000 | 214.8 |
1339459200000 | 214.67 |
1339545600000 | 215.99 |
1339632000000 | 216.1 |
1339718400000 | 217.31 |
1339977600000 | 218.02 |
1340064000000 | 220.51 |
1340150400000 | 221.58 |
1340236800000 | 219.54 |
1340323200000 | 218.06 |
1340582400000 | 217.19 |
1340668800000 | 217.57 |
1340755200000 | 219.45 |
1340841600000 | 220.01 |
1340928000000 | 225.01 |
1341187200000 | 225.64 |
1341273600000 | 227.66 |
1341360000000 | 227.11 |
1341446400000 | 225.93 |
1341532800000 | 225.38 |
1341792000000 | 224.81 |
1341878400000 | 225.5 |
1341964800000 | 225.36 |
1342051200000 | 223.48 |
1342137600000 | 225.82 |
1342396800000 | 226.42 |
1342483200000 | 226.8 |
1342569600000 | 228.34 |
1342656000000 | 229.93 |
1342742400000 | 227.66 |
1343001600000 | 223.86 |
1343088000000 | 223.4 |
1343174400000 | 223.4 |
1343260800000 | 227.24 |
1343347200000 | 228.76 |
1343606400000 | 229.8 |
1343692800000 | 230.1 |
1343779200000 | 230.26 |
1343865600000 | 228.45 |
1343952000000 | 230.38 |
1344211200000 | 232.05 |
1344297600000 | 233 |
1344384000000 | 232.87 |
1344470400000 | 233.19 |
1344556800000 | 233.03 |
1344816000000 | 233.23 |
1344902400000 | 234.3 |
1344988800000 | 233.91 |
1345075200000 | 234.24 |
1345161600000 | 233.62 |
1345420800000 | 234.12 |
1345507200000 | 235.39 |
1345593600000 | 233.9 |
1345680000000 | 235.61 |
1345766400000 | 235.05 |
1346025600000 | 235.21 |
1346112000000 | 235.14 |
1346198400000 | 235 |
1346284800000 | 233.84 |
1346371200000 | 234.1 |
1346630400000 | 234.59 |
1346716800000 | 233.17 |
1346803200000 | 233.34 |
1346889600000 | 235.07 |
1346976000000 | 237.15 |
1347235200000 | 236.14 |
1347321600000 | 237.22 |
1347408000000 | 238.39 |
1347494400000 | 238.98 |
1347580800000 | 240.12 |
1347840000000 | 239.33 |
1347926400000 | 238.85 |
1348012800000 | 239.96 |
1348099200000 | 239.21 |
1348185600000 | 240.52 |
1348444800000 | 240.55 |
1348531200000 | 242.05 |
1348617600000 | 239.36 |
1348704000000 | 240.76 |
1348790400000 | 239.6 |
1349049600000 | 240.23 |
1349136000000 | 240.32 |
1349222400000 | 239.17 |
1349308800000 | 240.87 |
1349395200000 | 242.19 |
1349654400000 | 241.02 |
1349740800000 | 239.75 |
1349827200000 | 238.35 |
1349913600000 | 238.46 |
1350000000000 | 239.11 |
1350259200000 | 239.26 |
1350345600000 | 241.04 |
1350432000000 | 242.65 |
1350518400000 | 242.36 |
1350604800000 | 240.75 |
1350864000000 | 240.16 |
1350950400000 | 237.82 |
1351036800000 | 238.67 |
1351123200000 | 239.84 |
1351209600000 | 239.72 |
1351468800000 | 239.09 |
1351555200000 | 239.97 |
1351641600000 | 239.71 |
1351728000000 | 240.34 |
1351814400000 | 239.54 |
1352073600000 | 238.87 |
1352160000000 | 239.36 |
1352246400000 | 238.38 |
1352332800000 | 236.53 |
1352419200000 | 236.17 |
1352678400000 | 235.9 |
1352764800000 | 235.9 |
1352851200000 | 234.4 |
1352937600000 | 232.65 |
1353024000000 | 231.3 |
1353283200000 | 234.88 |
1353369600000 | 234.4 |
1353456000000 | 235.11 |
1353542400000 | 236.54 |
1353628800000 | 238.18 |
1353888000000 | 238.37 |
1353974400000 | 238.88 |
1354060800000 | 239.32 |
1354147200000 | 241.31 |
1354233600000 | 241.53 |
1354492800000 | 242 |
1354579200000 | 242.56 |
1354665600000 | 242.99 |
1354752000000 | 243.51 |
1354838400000 | 243.55 |
1355097600000 | 244.35 |
1355184000000 | 245.07 |
1355270400000 | 244.88 |
1355356800000 | 243.6 |
1355443200000 | 243.63 |
1355702400000 | 244.27 |
1355788800000 | 245.47 |
1355875200000 | 246.41 |
1355961600000 | 246.33 |
1356048000000 | 245.36 |
1356307200000 | 245 |
1356566400000 | 244.67 |
1356652800000 | 243.99 |
1356912000000 | 243.7 |
1357084800000 | 245.48 |
1357171200000 | 245.07 |
1357257600000 | 245.3 |
1357516800000 | 245.22 |
1357603200000 | 245.62 |
1357689600000 | 245.51 |
1357776000000 | 246.61 |
1357862400000 | 247.21 |
1358121600000 | 246.52 |
1358208000000 | 248.14 |
1358294400000 | 247.78 |
1358380800000 | 248.26 |
1358467200000 | 247.87 |
1358726400000 | 247.91 |
1358812800000 | 248.6 |
1358899200000 | 248.41 |
1358985600000 | 248.12 |
1359072000000 | 249.68 |
1359331200000 | 249.28 |
1359417600000 | 250.68 |
1359504000000 | 251.69 |
1359590400000 | 251.62 |
1359676800000 | 251.7 |
1359936000000 | 249.82 |
1360022400000 | 249.25 |
1360108800000 | 251.13 |
1360195200000 | 250.22 |
1360281600000 | 250.92 |
1360540800000 | 249.26 |
1360627200000 | 251.54 |
1360713600000 | 251.44 |
1360800000000 | 251.59 |
1360886400000 | 250.9 |
1361145600000 | 251.52 |
1361232000000 | 253.77 |
1361318400000 | 254.58 |
1361404800000 | 252.36 |
1361491200000 | 253.57 |
1361750400000 | 253.06 |
1361836800000 | 252.42 |
1361923200000 | 253.22 |
1362009600000 | 255.58 |
1362096000000 | 254.82 |
1362355200000 | 255.98 |
1362441600000 | 257.3 |
1362528000000 | 257.65 |
1362614400000 | 257.89 |
1362700800000 | 256.65 |
1362960000000 | 257.53 |
1363046400000 | 257.78 |
1363132800000 | 256.47 |
1363219200000 | 258.85 |
1363305600000 | 261.61 |
1363564800000 | 259.16 |
1363651200000 | 260.1 |
1363737600000 | 260.42 |
1363824000000 | 261.09 |
1363910400000 | 261.78 |
1364169600000 | 262.01 |
1364256000000 | 263.12 |
1364342400000 | 262.65 |
1364428800000 | 263.79 |
1364860800000 | 262.81 |
1364947200000 | 264.11 |
1365033600000 | 262.1 |
1365120000000 | 261.52 |
1365379200000 | 261.91 |
1365465600000 | 262.59 |
1365552000000 | 265.51 |
1365638400000 | 266.94 |
1365724800000 | 267.03 |
1365984000000 | 265.83 |
1366070400000 | 265.29 |
1366156800000 | 263.94 |
1366243200000 | 263.67 |
1366329600000 | 263.85 |
1366588800000 | 264.08 |
1366675200000 | 265.96 |
1366761600000 | 267.34 |
1366848000000 | 268.55 |
1366934400000 | 269.28 |
1367193600000 | 270.65 |
1367280000000 | 273.2 |
1367366400000 | 272.67 |
1367452800000 | 271.39 |
1367539200000 | 271.58 |
1367798400000 | 270.84 |
1367884800000 | 272.73 |
1367971200000 | 275.76 |
1368057600000 | 273.74 |
1368144000000 | 271.53 |
1368403200000 | 271.92 |
1368489600000 | 272.04 |
1368576000000 | 272.46 |
1368662400000 | 272 |
1368748800000 | 269.86 |
1369008000000 | 271.79 |
1369094400000 | 270.9 |
1369180800000 | 269.29 |
1369267200000 | 264.01 |
1369353600000 | 264.83 |
1369612800000 | 264.23 |
1369699200000 | 263.28 |
1369785600000 | 262.33 |
1369872000000 | 259.77 |
1369958400000 | 256.82 |
1370217600000 | 256.38 |
1370304000000 | 257.69 |
1370390400000 | 254.51 |
1370476800000 | 253.88 |
1370563200000 | 255.17 |
1370822400000 | 256.25 |
1370908800000 | 256.22 |
1370995200000 | 257.16 |
1371081600000 | 255.09 |
1371168000000 | 256.96 |
1371427200000 | 259.9 |
1371513600000 | 259.39 |
1371600000000 | 260.97 |
1371686400000 | 250.65 |
1371772800000 | 249.98 |
1372032000000 | 246.06 |
1372118400000 | 247.07 |
1372204800000 | 248.36 |
1372291200000 | 250.47 |
1372377600000 | 252.16 |
1372636800000 | 253.91 |
1372723200000 | 253.96 |
1372809600000 | 252.44 |
1372896000000 | 253.9 |
1372982400000 | 251.99 |
1373241600000 | 252.67 |
1373328000000 | 254.32 |
1373414400000 | 255.91 |
1373500800000 | 260.6 |
1373587200000 | 260.37 |
1373846400000 | 260.62 |
1373932800000 | 261.21 |
1374019200000 | 260.53 |
1374105600000 | 261.51 |
1374192000000 | 261.59 |
1374451200000 | 262.89 |
1374537600000 | 263.39 |
1374624000000 | 263.38 |
1374710400000 | 262.53 |
1374796800000 | 262.33 |
1375056000000 | 261.33 |
1375142400000 | 261.92 |
1375228800000 | 260.37 |
1375315200000 | 262.09 |
1375401600000 | 265.23 |
1375660800000 | 264.74 |
1375747200000 | 265.89 |
1375833600000 | 264.14 |
1375920000000 | 265.19 |
1376006400000 | 265.36 |
1376265600000 | 264.05 |
1376352000000 | 264.01 |
1376438400000 | 264.66 |
1376524800000 | 262.5 |
1376611200000 | 262.92 |
1376870400000 | 262.81 |
1376956800000 | 261.48 |
1377043200000 | 259.35 |
1377129600000 | 258.03 |
1377216000000 | 259.8 |
1377475200000 | 259.56 |
1377561600000 | 258.14 |
1377648000000 | 255.2 |
1377734400000 | 254.87 |
1377820800000 | 253.85 |
1378080000000 | 256.16 |
1378166400000 | 256.55 |
1378252800000 | 256.87 |
1378339200000 | 256.22 |
1378425600000 | 257.23 |
1378684800000 | 259 |
1378771200000 | 260.48 |
1378857600000 | 261 |
1378944000000 | 261.3 |
1379030400000 | 261.41 |
1379289600000 | 264.25 |
1379376000000 | 263.19 |
1379462400000 | 264.08 |
1379548800000 | 268.2 |
1379635200000 | 267.54 |
1379894400000 | 267.86 |
1379980800000 | 267.81 |
1380067200000 | 267.82 |
1380153600000 | 267.82 |
1380240000000 | 269 |
1380499200000 | 267.8 |
1380585600000 | 267.48 |
1380672000000 | 266.26 |
1380758400000 | 266.05 |
1380844800000 | 265.06 |
1381104000000 | 264.2 |
1381190400000 | 263.86 |
1381276800000 | 262.83 |
1381363200000 | 265.06 |
1381449600000 | 266.58 |
1381708800000 | 267.22 |
1381795200000 | 266.73 |
1381881600000 | 267.28 |
1381968000000 | 271.72 |
1382054400000 | 273.58 |
1382313600000 | 274 |
1382400000000 | 275.45 |
1382486400000 | 275.23 |
1382572800000 | 275.52 |
1382659200000 | 274.4 |
1382918400000 | 275.12 |
1383004800000 | 274.99 |
1383091200000 | 275.71 |
1383177600000 | 274.55 |
1383264000000 | 271.85 |
1383523200000 | 272.54 |
1383609600000 | 272.16 |
1383696000000 | 273.56 |
1383782400000 | 272.05 |
1383868800000 | 271.18 |
1384128000000 | 271.9 |
1384214400000 | 272.42 |
1384300800000 | 271.2 |
1384387200000 | 273.11 |
1384473600000 | 274.55 |
1384732800000 | 275.84 |
1384819200000 | 274.67 |
1384905600000 | 274.08 |
1384992000000 | 273.19 |
1385078400000 | 273.34 |
1385337600000 | 273.89 |
1385424000000 | 273.04 |
1385510400000 | 272.72 |
1385596800000 | 273.71 |
1385683200000 | 274.16 |
1385942400000 | 272.75 |
1386028800000 | 272.3 |
1386115200000 | 269.42 |
1386201600000 | 269.03 |
1386288000000 | 269.4 |
1386547200000 | 270.77 |
1386633600000 | 270.67 |
1386720000000 | 269.35 |
1386806400000 | 266.89 |
1386892800000 | 266.52 |
1387152000000 | 267.22 |
1387238400000 | 266.65 |
1387324800000 | 268.07 |
1387411200000 | 268.87 |
1387497600000 | 269.39 |
1387756800000 | 270.77 |
1387843200000 | 270.44 |
1388102400000 | 272.58 |
1388361600000 | 273.53 |
1388448000000 | 273.74 |
1388620800000 | 272.1 |
1388707200000 | 272.63 |
1388966400000 | 271.51 |
1389052800000 | 270.15 |
1389139200000 | 270.91 |
1389225600000 | 269.71 |
1389312000000 | 271.44 |
1389571200000 | 271.96 |
1389657600000 | 271.04 |
1389744000000 | 271.36 |
1389830400000 | 271.64 |
1389916800000 | 272.2 |
1390176000000 | 272.4 |
1390262400000 | 273.24 |
1390348800000 | 273.98 |
1390435200000 | 273.51 |
1390521600000 | 271.13 |
1390780800000 | 268.4 |
1390867200000 | 268.41 |
1390953600000 | 269.78 |
1391040000000 | 268.57 |
1391126400000 | 268.65 |
1391385600000 | 267.95 |
1391472000000 | 264.28 |
1391558400000 | 265.19 |
1391644800000 | 266.3 |
1391731200000 | 268.63 |
1391990400000 | 269.97 |
1392076800000 | 271.57 |
1392163200000 | 272.51 |
1392249600000 | 273.32 |
1392336000000 | 273.98 |
1392595200000 | 275.15 |
1392681600000 | 276.85 |
1392768000000 | 277.42 |
1392854400000 | 276.06 |
1392940800000 | 278.17 |
1393200000000 | 279.21 |
1393286400000 | 281.08 |
1393372800000 | 279.73 |
1393459200000 | 279.77 |
1393545600000 | 281.41 |
1393804800000 | 278.03 |
1393891200000 | 280.19 |
1393977600000 | 280.09 |
1394064000000 | 281.31 |
1394150400000 | 280.31 |
1394409600000 | 279.27 |
1394496000000 | 279.4 |
1394582400000 | 276.72 |
1394668800000 | 276.01 |
1394755200000 | 273.55 |
1395014400000 | 274.04 |
1395100800000 | 275.49 |
1395187200000 | 275.29 |
1395273600000 | 271.49 |
1395360000000 | 272.17 |
1395619200000 | 272.9 |
1395705600000 | 274.3 |
1395792000000 | 276.24 |
1395878400000 | 276.98 |
1395964800000 | 278.58 |
1396224000000 | 279.51 |
1396310400000 | 279.05 |
1396396800000 | 278.64 |
1396483200000 | 278.21 |
1396569600000 | 279.12 |
1396828800000 | 278.54 |
1396915200000 | 278.91 |
1397001600000 | 279.23 |
1397088000000 | 280.12 |
1397174400000 | 277.15 |
1397433600000 | 277.42 |
1397520000000 | 277.17 |
1397606400000 | 279.52 |
1397692800000 | 280.45 |
1398124800000 | 281.47 |
1398211200000 | 282.28 |
1398297600000 | 282.16 |
1398384000000 | 281.73 |
1398643200000 | 282.06 |
1398729600000 | 283.39 |
1398816000000 | 285.13 |
1398902400000 | 285.86 |
1398988800000 | 285.4 |
1399248000000 | 285.26 |
1399334400000 | 286.78 |
1399420800000 | 285.86 |
1399507200000 | 287.21 |
1399593600000 | 286.27 |
1399852800000 | 287.28 |
1399939200000 | 287.55 |
1400025600000 | 288.21 |
1400112000000 | 288.54 |
1400198400000 | 288.16 |
1400457600000 | 288.63 |
1400544000000 | 288.15 |
1400630400000 | 288.53 |
1400716800000 | 289.88 |
1400803200000 | 289.77 |
1401062400000 | 290.81 |
1401148800000 | 290.61 |
1401235200000 | 290.65 |
1401321600000 | 291.63 |
1401408000000 | 292.07 |
1401667200000 | 292.55 |
1401753600000 | 292.24 |
1401840000000 | 293.04 |
1401926400000 | 293.09 |
1402012800000 | 293.69 |
1402272000000 | 293.77 |
1402358400000 | 293.91 |
1402444800000 | 294.06 |
1402531200000 | 294.53 |
1402617600000 | 293.65 |
1402876800000 | 293.64 |
1402963200000 | 294.01 |
1403049600000 | 294.29 |
1403136000000 | 296.81 |
1403222400000 | 295.82 |
1403481600000 | 294.93 |
1403568000000 | 294.87 |
1403654400000 | 293.9 |
1403740800000 | 294.4 |
1403827200000 | 295.01 |
1404086400000 | 296.08 |
1404172800000 | 297.09 |
1404259200000 | 297.6 |
1404345600000 | 297.64 |
1404432000000 | 297.54 |
1404691200000 | 296.32 |
1404777600000 | 295.12 |
1404864000000 | 294.79 |
1404950400000 | 293.51 |
1405036800000 | 294.24 |
1405296000000 | 295.7 |
1405382400000 | 294.95 |
1405468800000 | 296.51 |
1405555200000 | 296.03 |
1405641600000 | 295.96 |
1405900800000 | 295.43 |
1405987200000 | 296.84 |
1406073600000 | 297.83 |
1406160000000 | 297.89 |
1406246400000 | 297.05 |
1406505600000 | 296.96 |
1406592000000 | 296.88 |
1406678400000 | 295.9 |
1406764800000 | 294.5 |
1406851200000 | 292.99 |
1407110400000 | 291.98 |
1407196800000 | 291.69 |
1407283200000 | 291.06 |
1407369600000 | 291.51 |
1407456000000 | 289.48 |
1407715200000 | 292.73 |
1407801600000 | 293.22 |
1407888000000 | 294.3 |
1407974400000 | 296.26 |
1408060800000 | 296.53 |
1408320000000 | 298.21 |
1408406400000 | 299.15 |
1408492800000 | 298.57 |
1408579200000 | 299.19 |
1408665600000 | 298.44 |
1408924800000 | 299.73 |
1409011200000 | 300.46 |
1409097600000 | 300.91 |
1409184000000 | 300.15 |
1409270400000 | 300.31 |
1409529600000 | 300.31 |
1409616000000 | 299.55 |
1409702400000 | 300.63 |
1409788800000 | 300.13 |
1409875200000 | 298.94 |
1410134400000 | 297.14 |
1410220800000 | 295.02 |
1410307200000 | 294.72 |
1410393600000 | 294.48 |
1410480000000 | 293.5 |
1410739200000 | 292.86 |
1410825600000 | 292.21 |
1410912000000 | 292.91 |
1410998400000 | 293.78 |
1411084800000 | 292.91 |
1411344000000 | 292.1 |
1411430400000 | 290.77 |
1411516800000 | 290.24 |
1411603200000 | 289.44 |
1411689600000 | 288.14 |
1411948800000 | 287.73 |
1412035200000 | 287.35 |
1412121600000 | 286.16 |
1412208000000 | 284.14 |
1412294400000 | 282.96 |
1412553600000 | 284.86 |
1412640000000 | 284.92 |
1412726400000 | 284.63 |
1412812800000 | 285.21 |
1412899200000 | 281 |
1413158400000 | 281.21 |
1413244800000 | 279.23 |
1413331200000 | 278.23 |
1413417600000 | 277.56 |
1413504000000 | 278.53 |
1413763200000 | 281.27 |
1413849600000 | 282.91 |
1413936000000 | 284.46 |
1414022400000 | 284.24 |
1414108800000 | 285.33 |
1414368000000 | 287.03 |
1414454400000 | 289.19 |
1414540800000 | 290.56 |
1414627200000 | 290.13 |
1414713600000 | 291.8 |
1414972800000 | 288.72 |
1415059200000 | 290.63 |
1415145600000 | 291.26 |
1415232000000 | 289.56 |
1415318400000 | 288.84 |
1415577600000 | 290.67 |
1415664000000 | 291.88 |
1415750400000 | 292.68 |
1415836800000 | 293.82 |
1415923200000 | 293.64 |
1416182400000 | 292.03 |
1416268800000 | 294.49 |
1416355200000 | 293.64 |
1416441600000 | 293.37 |
1416528000000 | 293.93 |
1416787200000 | 293.27 |
1416873600000 | 293.65 |
1416960000000 | 295.29 |
1417046400000 | 294.95 |
1417132800000 | 294.99 |
1417392000000 | 294.59 |
1417478400000 | 293.94 |
1417564800000 | 293.69 |
1417651200000 | 293.78 |
1417737600000 | 293.11 |
1417996800000 | 291.93 |
1418083200000 | 292.15 |
1418169600000 | 289.82 |
1418256000000 | 289.22 |
1418342400000 | 287.97 |
1418601600000 | 285.14 |
1418688000000 | 286.26 |
1418774400000 | 284.67 |
1418860800000 | 285.69 |
1418947200000 | 288.12 |
1419206400000 | 289.91 |
1419292800000 | 288.51 |
1419379200000 | 290.41 |
1419811200000 | 290.45 |
1419897600000 | 289.32 |
1419984000000 | 288.7 |
1420156800000 | 287.02 |
1420416000000 | 284.27 |
1420502400000 | 281.72 |
1420588800000 | 281.28 |
1420675200000 | 285.92 |
1420761600000 | 286.5 |
1421020800000 | 286.84 |
1421107200000 | 288.74 |
1421193600000 | 288.58 |
1421280000000 | 292.76 |
1421366400000 | 292.27 |
1421625600000 | 294.3 |
1421712000000 | 294.63 |
1421798400000 | 295.55 |
1421884800000 | 294.89 |
1421971200000 | 296.34 |
1422230400000 | 296.06 |
1422316800000 | 299.42 |
1422403200000 | 299.36 |
1422489600000 | 298.02 |
1422576000000 | 296.92 |
1422835200000 | 297.95 |
1422921600000 | 297.18 |
1423008000000 | 299.07 |
1423094400000 | 300.19 |
1423180800000 | 297.95 |
1423440000000 | 296.7 |
1423526400000 | 297.06 |
1423612800000 | 295.75 |
1423699200000 | 298.71 |
1423785600000 | 299.3 |
1424044800000 | 298.94 |
1424131200000 | 299.58 |
1424217600000 | 301.39 |
1424304000000 | 301.94 |
1424390400000 | 301.95 |
1424649600000 | 303.29 |
1424736000000 | 303.41 |
1424822400000 | 304.58 |
1424908800000 | 303.99 |
1424995200000 | 304.9 |
1425254400000 | 303.97 |
1425340800000 | 304.47 |
1425427200000 | 303.24 |
1425513600000 | 303.9 |
1425600000000 | 302.01 |
1425859200000 | 299 |
1425945600000 | 295.72 |
1426032000000 | 295.49 |
1426118400000 | 297.81 |
1426204800000 | 296.75 |
1426464000000 | 298.32 |
1426550400000 | 298.65 |
1426636800000 | 300.05 |
1426723200000 | 301.31 |
1426809600000 | 304.89 |
1427068800000 | 308.18 |
1427155200000 | 310.04 |
1427241600000 | 309.66 |
1427328000000 | 306.91 |
1427414400000 | 306.54 |
1427673600000 | 305.48 |
1427760000000 | 302.66 |
1427846400000 | 301.77 |
1427932800000 | 304.56 |
1428364800000 | 308.23 |
1428451200000 | 309.94 |
1428537600000 | 310.57 |
1428624000000 | 311.14 |
1428883200000 | 309.02 |
1428969600000 | 312.36 |
1429056000000 | 310.51 |
1429142400000 | 311.5 |
1429228800000 | 309.49 |
1429488000000 | 309.88 |
1429574400000 | 311.99 |
1429660800000 | 311.57 |
1429747200000 | 312.56 |
1429833600000 | 314.79 |
1430092800000 | 315.82 |
1430179200000 | 315.79 |
1430265600000 | 315.11 |
1430352000000 | 311.42 |
1430438400000 | 310.26 |
1430697600000 | 310.72 |
1430784000000 | 310.05 |
1430870400000 | 311.05 |
1430956800000 | 307.98 |
1431043200000 | 310.47 |
1431302400000 | 310.88 |
1431388800000 | 310.09 |
1431475200000 | 312.13 |
1431561600000 | 312.49 |
1431648000000 | 315.4 |
1431907200000 | 314.4 |
1431993600000 | 313.09 |
1432080000000 | 313.04 |
1432166400000 | 314.31 |
1432252800000 | 312.6 |
1432512000000 | 313.13 |
1432598400000 | 309.14 |
1432684800000 | 308.55 |
1432771200000 | 308.02 |
1432857600000 | 306.38 |
1433116800000 | 306.11 |
1433203200000 | 307.25 |
1433289600000 | 307.55 |
1433376000000 | 305.34 |
1433462400000 | 301.2 |
1433721600000 | 300.65 |
1433808000000 | 301.07 |
1433894400000 | 304.71 |
1433980800000 | 305.22 |
1434067200000 | 305.3 |
1434326400000 | 303.14 |
1434412800000 | 303.54 |
1434499200000 | 302.07 |
1434585600000 | 304.77 |
1434672000000 | 305.07 |
1434931200000 | 308.01 |
1435017600000 | 307.53 |
1435104000000 | 306.87 |
1435190400000 | 306.55 |
1435276800000 | 304.02 |
1435536000000 | 299.48 |
1435622400000 | 299.51 |
1435708800000 | 300.77 |
1435795200000 | 300.97 |
1435881600000 | 300.69 |
1436140800000 | 298.36 |
1436227200000 | 297.69 |
1436313600000 | 296.04 |
1436400000000 | 297.16 |
1436486400000 | 300.07 |
1436745600000 | 302.79 |
1436832000000 | 305.03 |
1436918400000 | 305.97 |
1437004800000 | 307.88 |
1437091200000 | 308.2799 |
1437350400000 | 307.89 |
1437436800000 | 308.65 |
1437523200000 | 306.18 |
1437609600000 | 306.99 |
1437696000000 | 306.6 |
1437955200000 | 304.66 |
1438041600000 | 304.92 |
1438128000000 | 308.05 |
1438214400000 | 306.45 |
1438300800000 | 309.63 |
1438560000000 | 310.21 |
1438646400000 | 312.38 |
1438732800000 | 311.3 |
1438819200000 | 309.99 |
1438905600000 | 309.1 |
1439164800000 | 311.25 |
1439251200000 | 308.5899 |
1439337600000 | 307.2799 |
1439424000000 | 307.9 |
1439510400000 | 308.57 |
1439769600000 | 308.88 |
1439856000000 | 308.44 |
1439942400000 | 305.55 |
1440028800000 | 303.08 |
1440115200000 | 298.13 |
1440374400000 | 289.95 |
1440460800000 | 289.49 |
1440547200000 | 289.75 |
1440633600000 | 293.14 |
1440720000000 | 294.27 |
1440979200000 | 293.14 |
1441065600000 | 287.19 |
1441152000000 | 286.3 |
1441238400000 | 288.54 |
1441324800000 | 284.89 |
1441584000000 | 284.91 |
1441670400000 | 284.7 |
1441756800000 | 290.91 |
1441843200000 | 287.71 |
1441929600000 | 287.7 |
1442188800000 | 287.6 |
1442275200000 | 287.81 |
1442361600000 | 290.01 |
1442448000000 | 290.64 |
1442534400000 | 290.6 |
1442793600000 | 289.23 |
1442880000000 | 285.89 |
1442966400000 | 284.99 |
1443052800000 | 285.04 |
1443139200000 | 287.25 |
1443398400000 | 285.33 |
1443484800000 | 280.26 |
1443571200000 | 285.49 |
1443657600000 | 286.5 |
1443744000000 | 287.36 |
1444003200000 | 291.45 |
1444089600000 | 292.72 |
1444176000000 | 291.69 |
1444262400000 | 291.65 |
1444348800000 | 294.8 |
1444608000000 | 295.3 |
1444694400000 | 295.26 |
1444780800000 | 294.9 |
1444867200000 | 298.61 |
1444953600000 | 300.29 |
1445212800000 | 300.35 |
1445299200000 | 301.33 |
1445385600000 | 301.72 |
1445472000000 | 301.85 |
1445558400000 | 303.62 |
1445817600000 | 304.02 |
1445904000000 | 302.75 |
1445990400000 | 304.22 |
1446076800000 | 302.8 |
1446163200000 | 304.27 |
1446422400000 | 302.47 |
1446508800000 | 302.1 |
1446595200000 | 301.95 |
1446681600000 | 302.51 |
1446768000000 | 299.38 |
1447027200000 | 297.35 |
1447113600000 | 296.8399 |
1447200000000 | 299.54 |
1447286400000 | 298.93 |
1447372800000 | 296.89 |
1447632000000 | 297.02 |
1447718400000 | 299.8399 |
1447804800000 | 299.79 |
1447891200000 | 304.07 |
1447977600000 | 304.21 |
1448236800000 | 302.55 |
1448323200000 | 301.44 |
1448409600000 | 301.82 |
1448496000000 | 303.48 |
1448582400000 | 301.94 |
1448841600000 | 300.63 |
1448928000000 | 302.91 |
1449014400000 | 302.38 |
1449100800000 | 302.54 |
1449187200000 | 302.08 |
1449446400000 | 302.75 |
1449532800000 | 300.64 |
1449619200000 | 299.79 |
1449705600000 | 299.13 |
1449792000000 | 297.5299 |
1450051200000 | 295.93 |
1450137600000 | 295.61 |
1450224000000 | 298.18 |
1450310400000 | 298.39 |
1450396800000 | 297.79 |
1450656000000 | 297.06 |
1450742400000 | 297.9 |
1450828800000 | 299.91 |
1450915200000 | 300.92 |
1451260800000 | 300.88 |
1451347200000 | 303.61 |
1451433600000 | 303.54 |
1451520000000 | 301.5299 |
1451865600000 | 295.85 |
1451952000000 | 295.22 |
1452038400000 | 294.16 |
1452124800000 | 291.24 |
1452211200000 | 290.15 |
1452470400000 | 288.82 |
1452556800000 | 286.7799 |
1452643200000 | 288.89 |
1452729600000 | 284.11 |
1452816000000 | 282.5899 |
1453075200000 | 279.73 |
1453161600000 | 281.83 |
1453248000000 | 276.26 |
1453334400000 | 274.65 |
1453420800000 | 282.72 |
1453680000000 | 284.38 |
1453766400000 | 284.88 |
1453852800000 | 287.35 |
1453939200000 | 288.18 |
1454025600000 | 291.83 |
1454284800000 | 295.41 |
1454371200000 | 294.61 |
1454457600000 | 296.12 |
1454544000000 | 295.6 |
1454630400000 | 291.93 |
1454889600000 | 289.41 |
1454976000000 | 287.4 |
1455062400000 | 284.2799 |
1455148800000 | 282.91 |
1455235200000 | 281.21 |
1455494400000 | 287.7799 |
1455580800000 | 287.33 |
1455667200000 | 289.42 |
1455753600000 | 292.62 |
1455840000000 | 292.27 |
1456099200000 | 294.91 |
1456185600000 | 293.61 |
1456272000000 | 292.5899 |
1456358400000 | 295.41 |
1456444800000 | 295.4 |
1456704000000 | 295.07 |
1456790400000 | 297.7 |
1456876800000 | 299.01 |
1456963200000 | 300.36 |
1457049600000 | 301.73 |
1457308800000 | 300.3399 |
1457395200000 | 300.3399 |
1457481600000 | 300.77 |
1457568000000 | 300.6 |
1457654400000 | 304.02 |
1457913600000 | 304.7799 |
1458000000000 | 303.2799 |
1458086400000 | 302.2 |
1458172800000 | 309.5899 |
1458259200000 | 307.66 |
1458518400000 | 306.94 |
1458604800000 | 307.52 |
1458691200000 | 306.43 |
1458777600000 | 304.31 |
1459209600000 | 306.65 |
1459296000000 | 311.64 |
1459382400000 | 310.22 |
1459468800000 | 304.54 |
1459728000000 | 307.32 |
1459814400000 | 303.7799 |
1459900800000 | 305.3399 |
1459987200000 | 306.87 |
1460073600000 | 308.61 |
1460332800000 | 309.18 |
1460419200000 | 309.08 |
1460505600000 | 311.38 |
1460592000000 | 313.35 |
1460678400000 | 313.65 |
1460937600000 | 313.29 |
1461024000000 | 317.94 |
1461110400000 | 317.41 |
1461196800000 | 315.91 |
1461283200000 | 312.54 |
1461542400000 | 313.0299 |
1461628800000 | 313.38 |
1461715200000 | 312.42 |
1461801600000 | 312.8399 |
1461888000000 | 313.91 |
1462147200000 | 313.81 |
1462233600000 | 312.5 |
1462320000000 | 310.65 |
1462406400000 | 309.91 |
1462492800000 | 310.31 |
1462752000000 | 310.83 |
1462838400000 | 312.82 |
1462924800000 | 312.58 |
1463011200000 | 311.76 |
1463097600000 | 309.48 |
1463356800000 | 310.2799 |
1463443200000 | 311.62 |
1463529600000 | 309.71 |
1463616000000 | 305.79 |
1463702400000 | 307.85 |
1463961600000 | 307.54 |
1464048000000 | 308.73 |
1464134400000 | 310.02 |
1464220800000 | 311.91 |
1464307200000 | 311.57 |
1464566400000 | 311.96 |
1464652800000 | 311.32 |
1464739200000 | 310.5 |
1464825600000 | 309.69 |
1464912000000 | 314.82 |
1465171200000 | 315.69 |
1465257600000 | 317.61 |
1465344000000 | 318.44 |
1465430400000 | 316.16 |
1465516800000 | 312.55 |
1465776000000 | 308.08 |
1465862400000 | 303.97 |
1465948800000 | 305.66 |
1466035200000 | 302.2799 |
1466121600000 | 304.73 |
1466380800000 | 312.74 |
1466467200000 | 314.18 |
1466553600000 | 313.55 |
1466640000000 | 315.6 |
1466726400000 | 301.18 |
1466985600000 | 296.9 |
1467072000000 | 301.19 |
1467158400000 | 308.33 |
1467244800000 | 310.65 |
1467331200000 | 313.37 |
1467590400000 | 314.21 |
1467676800000 | 312 |
1467763200000 | 309.44 |
1467849600000 | 310.93 |
1467936000000 | 310.27 |
1468195200000 | 313.46 |
1468281600000 | 314.35 |
1468368000000 | 315.04 |
1468454400000 | 316.14 |
1468540800000 | 313.93 |
1468800000000 | 314.24 |
1468886400000 | 314.42 |
1468972800000 | 316.24 |
1469059200000 | 315.47 |
1469145600000 | 314.65 |
1469404800000 | 315.25 |
1469491200000 | 315.99 |
1469577600000 | 315.27 |
1469664000000 | 315.89 |
1469750400000 | 320.57 |
1470009600000 | 320.44 |
1470096000000 | 319.64 |
1470182400000 | 315.2 |
1470268800000 | 315.36 |
1470355200000 | 314.91 |
1470614400000 | 315.14 |
1470700800000 | 317.9 |
1470787200000 | 319.51 |
1470873600000 | 321.02 |
1470960000000 | 322.41 |
1471219200000 | 322.29 |
1471305600000 | 320.93 |
1471392000000 | 320.02 |
1471478400000 | 320.13 |
1471564800000 | 318.55 |
1471824000000 | 319.4 |
1471910400000 | 321.18 |
1471996800000 | 320.4 |
1472083200000 | 320.17 |
1472169600000 | 319.86 |
1472428800000 | 316.5899 |
1472515200000 | 315.72 |
1472601600000 | 314.15 |
1472688000000 | 316.67 |
1472774400000 | 318.65 |
1473033600000 | 320.38 |
1473120000000 | 323.71 |
1473206400000 | 324.1 |
1473292800000 | 323.83 |
1473379200000 | 318.57 |
1473638400000 | 316.5299 |
1473724800000 | 314.86 |
1473811200000 | 313.83 |
1473897600000 | 314.79 |
1473984000000 | 313.99 |
1474243200000 | 315.98 |
1474329600000 | 316.47 |
1474416000000 | 318.6 |
1474502400000 | 322.11 |
1474588800000 | 320.77 |
1474848000000 | 319.44 |
1474934400000 | 320.37 |
1475020800000 | 320 |
1475107200000 | 319.89 |
1475193600000 | 319.19 |
1475452800000 | 319.77 |
1475539200000 | 318.0299 |
1475625600000 | 315.37 |
1475712000000 | 313.5 |
1475798400000 | 311.68 |
1476057600000 | 311.65 |
1476144000000 | 309.69 |
1476230400000 | 307.27 |
1476316800000 | 307.79 |
1476403200000 | 308.05 |
1476662400000 | 307.18 |
1476748800000 | 309.39 |
1476835200000 | 311.21 |
1476921600000 | 309.86 |
1477008000000 | 307.96 |
1477267200000 | 308.21 |
1477353600000 | 306.91 |
1477440000000 | 307.56 |
1477526400000 | 306.3 |
1477612800000 | 305.95 |
1477872000000 | 306.68 |
1477958400000 | 307.2799 |
1478044800000 | 307.05 |
1478131200000 | 306.6 |
1478217600000 | 304.83 |
1478476800000 | 304.91 |
1478563200000 | 305.13 |
1478649600000 | 301.54 |
1478736000000 | 299.6 |
1478822400000 | 297.08 |
1479081600000 | 293.31 |
1479168000000 | 293.92 |
1479254400000 | 293.48 |
1479340800000 | 296.0899 |
1479427200000 | 293.38 |
1479686400000 | 294.56 |
1479772800000 | 293.9 |
1479859200000 | 292.27 |
1479945600000 | 292.66 |
1480032000000 | 294.62 |
1480291200000 | 295.77 |
1480377600000 | 296.73 |
1480464000000 | 295.12 |
1480550400000 | 293.64 |
1480636800000 | 294.13 |
1480896000000 | 294.21 |
1480982400000 | 295.56 |
1481068800000 | 296.5899 |
1481155200000 | 296.32 |
1481241600000 | 297.51 |
1481500800000 | 298.55 |
1481587200000 | 301.23 |
1481673600000 | 300.39 |
1481760000000 | 293.95 |
1481846400000 | 294.98 |
1482105600000 | 296.87 |
1482192000000 | 296.18 |
1482278400000 | 296.43 |
1482364800000 | 296.5899 |
1482451200000 | 296.73 |
1482796800000 | 296.94 |
1482883200000 | 296.3 |
1482969600000 | 297.87 |
1483056000000 | 298.93 |
1483315200000 | 299.29 |
1483401600000 | 297.16 |
1483488000000 | 300.89 |
1483574400000 | 305.63 |
1483660800000 | 304.63 |
1483920000000 | 304.01 |
1484006400000 | 304.98 |
1484092800000 | 303.1 |
1484179200000 | 305.79 |
1484265600000 | 306.29 |
1484524800000 | 305.71 |
1484611200000 | 306.51 |
1484697600000 | 306.36 |
1484784000000 | 303.42 |
1484870400000 | 304.5 |
1485129600000 | 305.96 |
1485216000000 | 306.23 |
1485302400000 | 307.64 |
1485388800000 | 308.15 |
1485475200000 | 308.94 |
1485734400000 | 308.93 |
1485820800000 | 309.5899 |
1485907200000 | 309.11 |
1485993600000 | 309.9 |
1486080000000 | 310.77 |
1486339200000 | 309.62 |
1486425600000 | 310.06 |
1486512000000 | 311.94 |
1486598400000 | 310.07 |
1486684800000 | 311.15 |
1486944000000 | 311.54 |
1487030400000 | 308.92 |
1487116800000 | 309.98 |
1487203200000 | 311.99 |
1487289600000 | 312.6 |
1487548800000 | 312.63 |
1487635200000 | 312.33 |
1487721600000 | 312.83 |
1487808000000 | 315.5 |
1487894400000 | 314.49 |
1488153600000 | 314.7 |
1488240000000 | 314.65 |
1488326400000 | 313.61 |
1488412800000 | 313.61 |
1488499200000 | 312.5 |
1488758400000 | 313.2799 |
1488844800000 | 312.68 |
1488931200000 | 310.77 |
1489017600000 | 310.39 |
1489104000000 | 312.39 |
1489363200000 | 313.64 |
1489449600000 | 312.69 |
1489536000000 | 313.1 |
1489622400000 | 317.57 |
1489708800000 | 318.08 |
1489968000000 | 318.32 |
1490054400000 | 318.77 |
1490140800000 | 317.3399 |
1490227200000 | 318.66 |
1490313600000 | 319.58 |
1490572800000 | 319.54 |
1490659200000 | 321.5899 |
1490745600000 | 319.85 |
1490832000000 | 319.64 |
1490918400000 | 317.75 |
1491177600000 | 318.4 |
1491264000000 | 318.8 |
1491350400000 | 318.4 |
1491436800000 | 317.68 |
1491523200000 | 318.18 |
1491782400000 | 318.2799 |
1491868800000 | 319.88 |
1491955200000 | 320.83 |
1492041600000 | 320.42 |
1492473600000 | 320.51 |
1492560000000 | 320.11 |
1492646400000 | 320.31 |
1492732800000 | 319.8 |
1492992000000 | 323.65 |
1493078400000 | 324.49 |
1493164800000 | 324.85 |
1493251200000 | 325.06 |
1493337600000 | 324.81 |
1493596800000 | 325.27 |
1493683200000 | 326.65 |
1493769600000 | 326.1 |
1493856000000 | 326.67 |
1493942400000 | 328.11 |
1494201600000 | 329.92 |
1494288000000 | 328.73 |
1494374400000 | 329.24 |
1494460800000 | 328.35 |
1494547200000 | 330.29 |
1494806400000 | 330.94 |
1494892800000 | 333.39 |
1494979200000 | 333.5 |
1495065600000 | 332.14 |
1495152000000 | 333.42 |
1495411200000 | 335.13 |
1495497600000 | 335.33 |
1495584000000 | 334.9 |
1495670400000 | 336.14 |
1495756800000 | 335.79 |
1496016000000 | 335.93 |
1496102400000 | 335.89 |
1496188800000 | 338.01 |
1496275200000 | 339.92 |
1496361600000 | 342.32 |
1496620800000 | 342.3 |
1496707200000 | 341.81 |
1496793600000 | 340.8 |
1496880000000 | 338.18 |
1496966400000 | 336.82 |
1497225600000 | 336.45 |
1497312000000 | 338.16 |
1497398400000 | 340.38 |
1497484800000 | 336.62 |
1497571200000 | 338.8 |
1497830400000 | 339.93 |
1497916800000 | 337.89 |
1498003200000 | 337.19 |
1498089600000 | 337.42 |
1498176000000 | 337.24 |
1498435200000 | 337.36 |
1498521600000 | 336.19 |
1498608000000 | 336.37 |
1498694400000 | 335.13 |
1498780800000 | 333.15 |
1499040000000 | 331.38 |
1499126400000 | 330.32 |
1499212800000 | 330.11 |
1499299200000 | 329.5899 |
1499385600000 | 328.35 |
1499644800000 | 329.47 |
1499731200000 | 328.57 |
1499817600000 | 331.43 |
1499904000000 | 332.19 |
1499990400000 | 335.22 |
1500249600000 | 335.68 |
1500336000000 | 337.02 |
1500422400000 | 338.15 |
1500508800000 | 339.2799 |
1500595200000 | 339.56 |
1500854400000 | 338.24 |
1500940800000 | 337.89 |
1501027200000 | 337.45 |
1501113600000 | 339.13 |
1501200000000 | 339.08 |
1501459200000 | 338.96 |
1501545600000 | 341.33 |
1501632000000 | 341.08 |
1501718400000 | 341.87 |
1501804800000 | 340.22 |
1502064000000 | 339.86 |
1502150400000 | 338.61 |
1502236800000 | 338.0299 |
1502323200000 | 337.66 |
1502409600000 | 337.01 |
1502668800000 | 337.48 |
1502755200000 | 336.68 |
1502841600000 | 337.42 |
1502928000000 | 338.81 |
1503014400000 | 338.39 |
1503273600000 | 338.76 |
1503360000000 | 338.95 |
1503446400000 | 339.23 |
1503532800000 | 338.8399 |
1503619200000 | 339.69 |
1503878400000 | 340.41 |
1503964800000 | 339.86 |
1504051200000 | 339.13 |
1504137600000 | 340.77 |
1504224000000 | 341.66 |
1504483200000 | 340.44 |
1504569600000 | 341 |
1504656000000 | 341.2799 |
1504742400000 | 343.46 |
1504828800000 | 344.67 |
1505088000000 | 345.43 |
1505174400000 | 345.54 |
1505260800000 | 343.76 |
1505347200000 | 342.7799 |
1505433600000 | 343.57 |
1505692800000 | 343.89 |
1505779200000 | 344.81 |
1505865600000 | 344.89 |
1505952000000 | 341.61 |
1506038400000 | 342.8 |
1506297600000 | 342.82 |
1506384000000 | 340.88 |
1506470400000 | 340.02 |
1506556800000 | 340.85 |
1506643200000 | 342.21 |
1506902400000 | 342.14 |
1506988800000 | 342.97 |
1507075200000 | 343.99 |
1507161600000 | 343.3399 |
1507248000000 | 342.4 |
1507507200000 | 342.96 |
1507593600000 | 345.77 |
1507680000000 | 346.1 |
1507766400000 | 346.96 |
1507852800000 | 348.8 |
1508112000000 | 348.71 |
1508198400000 | 347.29 |
1508284800000 | 347.87 |
1508371200000 | 348.33 |
1508457600000 | 346.24 |
1508716800000 | 346.45 |
1508803200000 | 345.44 |
1508889600000 | 344.7799 |
1508976000000 | 345.4 |
1509062400000 | 345.47 |
1509321600000 | 346.38 |
1509408000000 | 346.07 |
1509494400000 | 345.77 |
1509580800000 | 345.63 |
1509667200000 | 346 |
1509926400000 | 345.94 |
1510012800000 | 346.5 |
1510099200000 | 347.07 |
1510185600000 | 346.08 |
1510272000000 | 346.36 |
1510531200000 | 343.9 |
1510617600000 | 344.02 |
1510704000000 | 342.21 |
1510790400000 | 344.65 |
1510876800000 | 345.23 |
1511136000000 | 346 |
1511222400000 | 346.89 |
1511308800000 | 347.89 |
1511395200000 | 349.0299 |
1511481600000 | 350.12 |
1511740800000 | 349.71 |
1511827200000 | 349.51 |
1511913600000 | 348.42 |
1512000000000 | 350.49 |
1512086400000 | 348.67 |
1512345600000 | 349.16 |
1512432000000 | 349.18 |
1512518400000 | 348.05 |
1512604800000 | 348.44 |
1512691200000 | 348.87 |
1512950400000 | 349.82 |
1513036800000 | 349.65 |
1513123200000 | 351.02 |
1513209600000 | 350.98 |
1513296000000 | 349.63 |
1513555200000 | 352.94 |
1513641600000 | 351.24 |
1513728000000 | 350.75 |
1513814400000 | 350.4 |
1513900800000 | 350.39 |
1514332800000 | 352.0299 |
1514419200000 | 353.05 |
1514505600000 | 353.82 |
1514851200000 | 354.5 |
1514937600000 | 354.41 |
1515024000000 | 357.2799 |
1515110400000 | 359.32 |
1515369600000 | 358.85 |
1515456000000 | 359.57 |
1515542400000 | 358.92 |
1515628800000 | 357.99 |
1515715200000 | 358.04 |
1515974400000 | 360.95 |
1516060800000 | 361.26 |
1516147200000 | 361.48 |
1516233600000 | 360.41 |
1516320000000 | 361.81 |
1516579200000 | 362.39 |
1516665600000 | 365.35 |
1516752000000 | 367.4 |
1516838400000 | 367.74 |
1516924800000 | 368.02 |
1517184000000 | 365.55 |
1517270400000 | 364.56 |
1517356800000 | 364.44 |
1517443200000 | 365 |
1517529600000 | 360.76 |
1517788800000 | 354.7 |
1517875200000 | 345.73 |
1517961600000 | 348.41 |
1518048000000 | 345.92 |
1518134400000 | 342.5899 |
1518393600000 | 344.57 |
1518480000000 | 345.61 |
1518566400000 | 348.63 |
1518652800000 | 352.91 |
1518739200000 | 356.91 |
1518998400000 | 357.0299 |
1519084800000 | 355.33 |
1519171200000 | 354.7 |
1519257600000 | 353.87 |
1519344000000 | 355.23 |
1519603200000 | 357.46 |
1519689600000 | 355.62 |
1519776000000 | 352.82 |
1519862400000 | 348.64 |
1519948800000 | 347.66 |
1520208000000 | 348.3399 |
1520294400000 | 351.79 |
1520380800000 | 351.19 |
1520467200000 |