Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance
Index Description
The STOXX Global 1800 ex USA Minimum Variance index weights the components of the underlying STOXX GLOBAL 1800 EX USA index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Constrained version creates a portfolio similar to the underlying benchmark index, but with a more attractive risk profile. This is achieved by applying a range of factors, country and industry exposure constraints to ensure that components have no high allocation bias.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Constraints on diversification and security, country, industry and factor exposure are applied.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex USA Minimum Variance | N/A | 104.8 | 0.4 | 0.2 | 5.7 | 0.0 | 5.5 | 0.0 | 30.1 |
STOXX Global 1800 ex USA | 24,583.1 | 20,281.1 | 16.3 | 5.9 | 356.2 | 1.0 | 1.8 | 0.0 | 3.0 |
Supersector weighting (top 10)
Health Care | 13.3 |
---|---|
Industrial Goods and Services | 11.5 |
Telecommunications | 8.5 |
Utilities | 8.2 |
Banks | 8.0 |
Consumer Products and Services | 6.8 |
Personal Care, Drug and Grocery Stores | 6.6 |
Food, Beverage and Tobacco | 5.9 |
Insurance | 5.5 |
Real Estate | 4.6 |
Country weighting
Japan | 22.6 |
---|---|
Canada | 14.3 |
Switzerland | 13.2 |
UK | 11.2 |
Germany | 7.6 |
Hong Kong | 7.4 |
Singapore | 6.5 |
France | 5.2 |
Italy | 2.7 |
Australia | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex USA Minimum Variance | -5.3 | 6.4 | 17.0 | -5.1 | 6.8 | N/A | N/A | 17.3 | -1.8 | 1.3 |
STOXX Global 1800 ex USA | -5.2 | 6.9 | 23.0 | 7.2 | 35.7 | N/A | N/A | 23.3 | 2.4 | 6.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance | N/A | N/A | 9.2 | 11.1 | 13.2 | N/A | N/A | 1.9 | -0.3 | 0.1 |
STOXX Global 1800 ex USA | N/A | N/A | 12.1 | 15.2 | 16.8 | N/A | N/A | 1.8 | 0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex USA Minimum Variance | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 3.4 | 5.7 | 5.5 | 6.4 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex USA Minimum Variance | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.2 | -0.2 | -1.0 | -0.8 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ex USA Minimum Variance | 16.6 | 16.0 | 16.5 | 16.5 | 1.7 | 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 | 97.79 |
1011571200000 | 97.78 |
1011657600000 | 96.9 |
1011744000000 | 97.09 |
1011830400000 | 97.19 |
1011916800000 | 96.27 |
1012176000000 | 96.63 |
1012262400000 | 96.11 |
1012348800000 | 95.84 |
1012435200000 | 96.58 |
1012521600000 | 96.27 |
1012780800000 | 96.3 |
1012867200000 | 95.55 |
1012953600000 | 95.25 |
1013040000000 | 95.44 |
1013126400000 | 95.96 |
1013385600000 | 96.89 |
1013472000000 | 97.42 |
1013558400000 | 97.93 |
1013644800000 | 98.52 |
1013731200000 | 98.64 |
1013990400000 | 98.08 |
1014076800000 | 97.35 |
1014163200000 | 97.02 |
1014249600000 | 97.49 |
1014336000000 | 97.78 |
1014595200000 | 97.89 |
1014681600000 | 97.89 |
1014768000000 | 98.64 |
1014854400000 | 98.89 |
1014940800000 | 99.36 |
1015200000000 | 101.23 |
1015286400000 | 100.61 |
1015372800000 | 100.98 |
1015459200000 | 102.72 |
1015545600000 | 102.57 |
1015804800000 | 102.55 |
1015891200000 | 101.62 |
1015977600000 | 101.51 |
1016064000000 | 102.58 |
1016150400000 | 103.1 |
1016409600000 | 103.12 |
1016496000000 | 103.89 |
1016582400000 | 103.96 |
1016668800000 | 103.67 |
1016755200000 | 103.13 |
1017014400000 | 102.98 |
1017100800000 | 102.89 |
1017187200000 | 103.07 |
1017273600000 | 103.57 |
1017705600000 | 104.6 |
1017792000000 | 104.68 |
1017878400000 | 104.65 |
1017964800000 | 104.48 |
1018224000000 | 103.99 |
1018310400000 | 103.93 |
1018396800000 | 104.15 |
1018483200000 | 103.93 |
1018569600000 | 103.7 |
1018828800000 | 103.92 |
1018915200000 | 104.45 |
1019001600000 | 105.22 |
1019088000000 | 105.5 |
1019174400000 | 105.74 |
1019433600000 | 106.04 |
1019520000000 | 105.7 |
1019606400000 | 105.73 |
1019692800000 | 105.98 |
1019779200000 | 105.48 |
1020038400000 | 105.08 |
1020124800000 | 105.57 |
1020211200000 | 106.43 |
1020297600000 | 106.75 |
1020384000000 | 107.36 |
1020643200000 | 106.96 |
1020729600000 | 106.19 |
1020816000000 | 107.11 |
1020902400000 | 106.98 |
1020988800000 | 107.23 |
1021248000000 | 107.04 |
1021334400000 | 106.31 |
1021420800000 | 107.12 |
1021507200000 | 107.51 |
1021593600000 | 108.6 |
1021852800000 | 108.65 |
1021939200000 | 108.44 |
1022025600000 | 108.76 |
1022112000000 | 108.48 |
1022198400000 | 108.53 |
1022457600000 | 108.43 |
1022544000000 | 108.7 |
1022630400000 | 108.46 |
1022716800000 | 108.6 |
1022803200000 | 108.52 |
1023062400000 | 108.59 |
1023148800000 | 108.04 |
1023235200000 | 107.29 |
1023321600000 | 107.58 |
1023408000000 | 106.94 |
1023667200000 | 107.06 |
1023753600000 | 106.86 |
1023840000000 | 106.49 |
1023926400000 | 105.97 |
1024012800000 | 104.45 |
1024272000000 | 104.95 |
1024358400000 | 105.22 |
1024444800000 | 105.03 |
1024531200000 | 105.23 |
1024617600000 | 105.2 |
1024876800000 | 105.18 |
1024963200000 | 104.81 |
1025049600000 | 104.94 |
1025136000000 | 105.24 |
1025222400000 | 106.89 |
1025481600000 | 107.17 |
1025568000000 | 106.43 |
1025654400000 | 105.45 |
1025740800000 | 105.54 |
1025827200000 | 106.69 |
1026086400000 | 107.67 |
1026172800000 | 107.94 |
1026259200000 | 106.39 |
1026345600000 | 104.4 |
1026432000000 | 103.75 |
1026691200000 | 102.68 |
1026777600000 | 101.77 |
1026864000000 | 102.44 |
1026950400000 | 103.44 |
1027036800000 | 101.9 |
1027296000000 | 99.11 |
1027382400000 | 96.88 |
1027468800000 | 95.44 |
1027555200000 | 97.23 |
1027641600000 | 95.79 |
1027900800000 | 97.15 |
1027987200000 | 98.07 |
1028073600000 | 98.05 |
1028160000000 | 97.01 |
1028246400000 | 97 |
1028505600000 | 95.77 |
1028592000000 | 95.3 |
1028678400000 | 96.05 |
1028764800000 | 97.14 |
1028851200000 | 98.29 |
1029110400000 | 98.15 |
1029196800000 | 98.63 |
1029283200000 | 99.98 |
1029369600000 | 100.24 |
1029456000000 | 100.68 |
1029715200000 | 100.58 |
1029801600000 | 100.12 |
1029888000000 | 100.85 |
1029974400000 | 100.74 |
1030060800000 | 100.28 |
1030320000000 | 100.59 |
1030406400000 | 101.67 |
1030492800000 | 100.45 |
1030579200000 | 99.68 |
1030665600000 | 99.91 |
1030924800000 | 99.66 |
1031011200000 | 98.7 |
1031097600000 | 98.65 |
1031184000000 | 98.15 |
1031270400000 | 98.57 |
1031529600000 | 98.15 |
1031616000000 | 98.23 |
1031702400000 | 98.73 |
1031788800000 | 97.76 |
1031875200000 | 97.02 |
1032134400000 | 96.29 |
1032220800000 | 96.33 |
1032307200000 | 95.19 |
1032393600000 | 95 |
1032480000000 | 94.77 |
1032739200000 | 93.62 |
1032825600000 | 92.5 |
1032912000000 | 92.82 |
1032998400000 | 94.11 |
1033084800000 | 94.53 |
1033344000000 | 94.08 |
1033430400000 | 93.45 |
1033516800000 | 93.84 |
1033603200000 | 93.9 |
1033689600000 | 93.43 |
1033948800000 | 92.23 |
1034035200000 | 91.63 |
1034121600000 | 91.54 |
1034208000000 | 91.63 |
1034294400000 | 93.75 |
1034553600000 | 93.33 |
1034640000000 | 94.84 |
1034726400000 | 94.58 |
1034812800000 | 95.23 |
1034899200000 | 94.95 |
1035158400000 | 95.46 |
1035244800000 | 94.93 |
1035331200000 | 94.71 |
1035417600000 | 94.7 |
1035504000000 | 95.02 |
1035763200000 | 95.89 |
1035849600000 | 94.67 |
1035936000000 | 95.14 |
1036022400000 | 95.78 |
1036108800000 | 95.94 |
1036368000000 | 97 |
1036454400000 | 97.67 |
1036540800000 | 97.07 |
1036627200000 | 97.27 |
1036713600000 | 97.2 |
1036972800000 | 96.55 |
1037059200000 | 97.19 |
1037145600000 | 96.31 |
1037232000000 | 96.91 |
1037318400000 | 96.9 |
1037577600000 | 97.47 |
1037664000000 | 97.66 |
1037750400000 | 96.36 |
1037836800000 | 97.79 |
1037923200000 | 98.16 |
1038182400000 | 96.73 |
1038268800000 | 95.6 |
1038355200000 | 96.19 |
1038441600000 | 97.16 |
1038528000000 | 97.44 |
1038787200000 | 97.51 |
1038873600000 | 97.09 |
1038960000000 | 97.36 |
1039046400000 | 96.92 |
1039132800000 | 97.23 |
1039392000000 | 96.52 |
1039478400000 | 96.66 |
1039564800000 | 97.35 |
1039651200000 | 97.16 |
1039737600000 | 97.24 |
1039996800000 | 97.63 |
1040083200000 | 98.14 |
1040169600000 | 97.4 |
1040256000000 | 97.25 |
1040342400000 | 97.43 |
1040601600000 | 97.58 |
1040688000000 | 97.93 |
1040947200000 | 97.87 |
1041206400000 | 98.49 |
1041292800000 | 99.02 |
1041465600000 | 99.18 |
1041552000000 | 100.03 |
1041811200000 | 101.01 |
1041897600000 | 99.82 |
1041984000000 | 98.6 |
1042070400000 | 99.4 |
1042156800000 | 99.68 |
1042416000000 | 99.74 |
1042502400000 | 100.29 |
1042588800000 | 100.19 |
1042675200000 | 100.06 |
1042761600000 | 99.79 |
1043020800000 | 99.68 |
1043107200000 | 99.34 |
1043193600000 | 98.7 |
1043280000000 | 98.94 |
1043366400000 | 98.61 |
1043625600000 | 96.81 |
1043712000000 | 96.76 |
1043798400000 | 96.39 |
1043884800000 | 96.26 |
1043971200000 | 96 |
1044230400000 | 96.61 |
1044316800000 | 97.16 |
1044403200000 | 97.06 |
1044489600000 | 96.51 |
1044576000000 | 96.45 |
1044835200000 | 95.93 |
1044921600000 | 96.05 |
1045008000000 | 95.9 |
1045094400000 | 96.07 |
1045180800000 | 96.2 |
1045440000000 | 96.5 |
1045526400000 | 96.85 |
1045612800000 | 97.05 |
1045699200000 | 97.27 |
1045785600000 | 96.88 |
1046044800000 | 97.07 |
1046131200000 | 95.65 |
1046217600000 | 96.19 |
1046304000000 | 95.95 |
1046390400000 | 96.43 |
1046649600000 | 97.31 |
1046736000000 | 97.18 |
1046822400000 | 96.96 |
1046908800000 | 96.86 |
1046995200000 | 96.29 |
1047254400000 | 95.56 |
1047340800000 | 95.31 |
1047427200000 | 94.18 |
1047513600000 | 94.38 |
1047600000000 | 94.76 |
1047859200000 | 95.2 |
1047945600000 | 95.32 |
1048032000000 | 95.69 |
1048118400000 | 96.51 |
1048204800000 | 96.7 |
1048464000000 | 96.77 |
1048550400000 | 97.29 |
1048636800000 | 97.43 |
1048723200000 | 97.38 |
1048809600000 | 97.66 |
1049068800000 | 97.07 |
1049155200000 | 97.06 |
1049241600000 | 97.61 |
1049328000000 | 97.33 |
1049414400000 | 97.62 |
1049673600000 | 98.41 |
1049760000000 | 98.06 |
1049846400000 | 98.02 |
1049932800000 | 98.75 |
1050019200000 | 98.46 |
1050278400000 | 98.86 |
1050364800000 | 99.59 |
1050451200000 | 99.61 |
1050537600000 | 100.26 |
1050969600000 | 100.41 |
1051056000000 | 100.94 |
1051142400000 | 101.22 |
1051228800000 | 100.55 |
1051488000000 | 101.11 |
1051574400000 | 101.48 |
1051660800000 | 103.22 |
1051747200000 | 104.16 |
1051833600000 | 103.96 |
1052092800000 | 104.65 |
1052179200000 | 105.84 |
1052265600000 | 106.15 |
1052352000000 | 105.83 |
1052438400000 | 106.61 |
1052697600000 | 107.47 |
1052784000000 | 107.76 |
1052870400000 | 108.17 |
1052956800000 | 108.44 |
1053043200000 | 109.06 |
1053302400000 | 108.48 |
1053388800000 | 108.67 |
1053475200000 | 108.41 |
1053561600000 | 108.77 |
1053648000000 | 109.15 |
1053907200000 | 109.68 |
1053993600000 | 109.38 |
1054080000000 | 109.06 |
1054166400000 | 109.93 |
1054252800000 | 109.4 |
1054512000000 | 110.3 |
1054598400000 | 109.73 |
1054684800000 | 110.45 |
1054771200000 | 112 |
1054857600000 | 112.09 |
1055116800000 | 111.86 |
1055203200000 | 111.85 |
1055289600000 | 113.05 |
1055376000000 | 113.6 |
1055462400000 | 113.8 |
1055721600000 | 114.91 |
1055808000000 | 115.28 |
1055894400000 | 115.27 |
1055980800000 | 114.48 |
1056067200000 | 114.39 |
1056326400000 | 113.61 |
1056412800000 | 112.51 |
1056499200000 | 113.27 |
1056585600000 | 112.01 |
1056672000000 | 111.94 |
1056931200000 | 112.08 |
1057017600000 | 112.83 |
1057104000000 | 113.11 |
1057190400000 | 113.89 |
1057276800000 | 113.36 |
1057536000000 | 113.35 |
1057622400000 | 112.63 |
1057708800000 | 112.61 |
1057795200000 | 112.53 |
1057881600000 | 112.76 |
1058140800000 | 113.72 |
1058227200000 | 112.75 |
1058313600000 | 112.14 |
1058400000000 | 111.54 |
1058486400000 | 111.32 |
1058745600000 | 112.16 |
1058832000000 | 111.9 |
1058918400000 | 112.69 |
1059004800000 | 113.5 |
1059091200000 | 113.96 |
1059350400000 | 113.98 |
1059436800000 | 113.71 |
1059523200000 | 112.56 |
1059609600000 | 112.11 |
1059696000000 | 112.25 |
1059955200000 | 111.9 |
1060041600000 | 111.96 |
1060128000000 | 112 |
1060214400000 | 112.91 |
1060300800000 | 112.85 |
1060560000000 | 113.54 |
1060646400000 | 113.69 |
1060732800000 | 114.01 |
1060819200000 | 114.45 |
1060905600000 | 114.55 |
1061164800000 | 114.47 |
1061251200000 | 114.1 |
1061337600000 | 114.77 |
1061424000000 | 114.67 |
1061510400000 | 114.02 |
1061769600000 | 114.2 |
1061856000000 | 113.69 |
1061942400000 | 113.63 |
1062028800000 | 113.59 |
1062115200000 | 114.42 |
1062374400000 | 115.19 |
1062460800000 | 115.02 |
1062547200000 | 115.64 |
1062633600000 | 116.05 |
1062720000000 | 116.71 |
1062979200000 | 117.34 |
1063065600000 | 117.79 |
1063152000000 | 117.5 |
1063238400000 | 117.28 |
1063324800000 | 117.96 |
1063584000000 | 118.08 |
1063670400000 | 118.16 |
1063756800000 | 118.57 |
1063843200000 | 119.39 |
1063929600000 | 120.72 |
1064188800000 | 121.64 |
1064275200000 | 121.73 |
1064361600000 | 122.24 |
1064448000000 | 121.71 |
1064534400000 | 120.92 |
1064793600000 | 120.95 |
1064880000000 | 121.04 |
1064966400000 | 122.48 |
1065052800000 | 123.31 |
1065139200000 | 123.62 |
1065398400000 | 123.74 |
1065484800000 | 124.76 |
1065571200000 | 124.93 |
1065657600000 | 125.73 |
1065744000000 | 126.41 |
1066003200000 | 126.68 |
1066089600000 | 126.49 |
1066176000000 | 126.65 |
1066262400000 | 127.49 |
1066348800000 | 127.01 |
1066608000000 | 127.14 |
1066694400000 | 127.6 |
1066780800000 | 127.46 |
1066867200000 | 125.94 |
1066953600000 | 126.34 |
1067212800000 | 126.92 |
1067299200000 | 127.29 |
1067385600000 | 127.33 |
1067472000000 | 127.38 |
1067558400000 | 126.72 |
1067817600000 | 126.1 |
1067904000000 | 127.08 |
1067990400000 | 127.16 |
1068076800000 | 125.96 |
1068163200000 | 127.14 |
1068422400000 | 127.73 |
1068508800000 | 127.17 |
1068595200000 | 127.82 |
1068681600000 | 128.71 |
1068768000000 | 129.02 |
1069027200000 | 127.85 |
1069113600000 | 128.75 |
1069200000000 | 128.75 |
1069286400000 | 128.63 |
1069372800000 | 128.64 |
1069632000000 | 128.28 |
1069718400000 | 128.56 |
1069804800000 | 129.63 |
1069891200000 | 129.59 |
1069977600000 | 129.97 |
1070236800000 | 131.2 |
1070323200000 | 131.86 |
1070409600000 | 132.21 |
1070496000000 | 131.96 |
1070582400000 | 132.19 |
1070841600000 | 132.73 |
1070928000000 | 133.36 |
1071014400000 | 133.03 |
1071100800000 | 132.98 |
1071187200000 | 134.13 |
1071446400000 | 134.4 |
1071532800000 | 134.42 |
1071619200000 | 134.55 |
1071705600000 | 135.1 |
1071792000000 | 135.43 |
1072051200000 | 136.25 |
1072137600000 | 136.73 |
1072224000000 | 137.28 |
1072656000000 | 137.74 |
1072742400000 | 138.69 |
1072828800000 | 139.56 |
1073001600000 | 140.25 |
1073260800000 | 142.07 |
1073347200000 | 142.83 |
1073433600000 | 142.36 |
1073520000000 | 142.8 |
1073606400000 | 143.29 |
1073865600000 | 143.42 |
1073952000000 | 143.61 |
1074038400000 | 143.49 |
1074124800000 | 142.23 |
1074211200000 | 141.52 |
1074470400000 | 141.21 |
1074556800000 | 143.1 |
1074643200000 | 144.08 |
1074729600000 | 145.12 |
1074816000000 | 145.15 |
1075075200000 | 144.42 |
1075161600000 | 144.8 |
1075248000000 | 144.9 |
1075334400000 | 142.48 |
1075420800000 | 142.98 |
1075680000000 | 143.86 |
1075766400000 | 144.64 |
1075852800000 | 144.29 |
1075939200000 | 144.86 |
1076025600000 | 146.08 |
1076284800000 | 146.58 |
1076371200000 | 147.5 |
1076457600000 | 147.58 |
1076544000000 | 149.53 |
1076630400000 | 149.64 |
1076889600000 | 150.17 |
1076976000000 | 150.68 |
1077062400000 | 151.12 |
1077148800000 | 149.93 |
1077235200000 | 148.13 |
1077494400000 | 148.2 |
1077580800000 | 149.15 |
1077667200000 | 148.31 |
1077753600000 | 147.86 |
1077840000000 | 148.86 |
1078099200000 | 150.67 |
1078185600000 | 149.6 |
1078272000000 | 147.73 |
1078358400000 | 148.43 |
1078444800000 | 150.51 |
1078704000000 | 150.17 |
1078790400000 | 150.2 |
1078876800000 | 147.88 |
1078963200000 | 146.44 |
1079049600000 | 146.18 |
1079308800000 | 145.58 |
1079395200000 | 147.6 |
1079481600000 | 147.77 |
1079568000000 | 149.56 |
1079654400000 | 149.75 |
1079913600000 | 148.91 |
1080000000000 | 148.61 |
1080086400000 | 148.61 |
1080172800000 | 148.73 |
1080259200000 | 148.62 |
1080518400000 | 149.33 |
1080604800000 | 150.31 |
1080691200000 | 151.84 |
1080777600000 | 153 |
1080864000000 | 152.77 |
1081123200000 | 151.75 |
1081209600000 | 151.98 |
1081296000000 | 153.4 |
1081382400000 | 153.12 |
1081814400000 | 151.52 |
1081900800000 | 148.59 |
1081987200000 | 147.96 |
1082073600000 | 150.04 |
1082332800000 | 150.13 |
1082419200000 | 149.58 |
1082505600000 | 148.17 |
1082592000000 | 148.61 |
1082678400000 | 149.55 |
1082937600000 | 149.67 |
1083024000000 | 149.5 |
1083110400000 | 147.91 |
1083196800000 | 147.49 |
1083283200000 | 146.99 |
1083542400000 | 147.21 |
1083628800000 | 149.36 |
1083715200000 | 149.95 |
1083801600000 | 148.95 |
1083888000000 | 146.26 |
1084147200000 | 141.76 |
1084233600000 | 142.22 |
1084320000000 | 143.52 |
1084406400000 | 142.5 |
1084492800000 | 142.15 |
1084752000000 | 141.1 |
1084838400000 | 141.28 |
1084924800000 | 144.19 |
1085011200000 | 142.72 |
1085097600000 | 144.66 |
1085356800000 | 144.81 |
1085443200000 | 145.76 |
1085529600000 | 146.75 |
1085616000000 | 148.72 |
1085702400000 | 148.47 |
1085961600000 | 148.86 |
1086048000000 | 148.5 |
1086134400000 | 149.18 |
1086220800000 | 148.13 |
1086307200000 | 148.7 |
1086566400000 | 151.1 |
1086652800000 | 150.9 |
1086739200000 | 149.78 |
1086825600000 | 150.26 |
1086912000000 | 149.3 |
1087171200000 | 148.56 |
1087257600000 | 148.9 |
1087344000000 | 149.7 |
1087430400000 | 150.2 |
1087516800000 | 150.85 |
1087776000000 | 151.6 |
1087862400000 | 151.64 |
1087948800000 | 152.19 |
1088035200000 | 153.7 |
1088121600000 | 153.35 |
1088380800000 | 154.02 |
1088467200000 | 152.89 |
1088553600000 | 153.13 |
1088640000000 | 153.79 |
1088726400000 | 154.51 |
1088985600000 | 154 |
1089072000000 | 153.99 |
1089158400000 | 154.94 |
1089244800000 | 155.18 |
1089331200000 | 155.51 |
1089590400000 | 156.13 |
1089676800000 | 155.18 |
1089763200000 | 155.05 |
1089849600000 | 154.22 |
1089936000000 | 155.71 |
1090195200000 | 155.64 |
1090281600000 | 155.04 |
1090368000000 | 154.02 |
1090454400000 | 153.62 |
1090540800000 | 152.14 |
1090800000000 | 152 |
1090886400000 | 151.16 |
1090972800000 | 151.28 |
1091059200000 | 151.53 |
1091145600000 | 152.13 |
1091404800000 | 152.55 |
1091491200000 | 153.13 |
1091577600000 | 151.91 |
1091664000000 | 151.7 |
1091750400000 | 152.12 |
1092009600000 | 151.06 |
1092096000000 | 151.45 |
1092182400000 | 150.5 |
1092268800000 | 150.56 |
1092355200000 | 150.9 |
1092614400000 | 151.14 |
1092700800000 | 151.11 |
1092787200000 | 150.77 |
1092873600000 | 152.38 |
1092960000000 | 152.09 |
1093219200000 | 151.61 |
1093305600000 | 150.67 |
1093392000000 | 151.13 |
1093478400000 | 151.63 |
1093564800000 | 151.84 |
1093824000000 | 151.61 |
1093910400000 | 152.7 |
1093996800000 | 153.7 |
1094083200000 | 154.07 |
1094169600000 | 153.12 |
1094428800000 | 154.23 |
1094515200000 | 154.4 |
1094601600000 | 154.98 |
1094688000000 | 154.66 |
1094774400000 | 155.7 |
1095033600000 | 155.72 |
1095120000000 | 156.18 |
1095206400000 | 154.27 |
1095292800000 | 154.63 |
1095379200000 | 154.9 |
1095638400000 | 154.7 |
1095724800000 | 155.94 |
1095811200000 | 155.66 |
1095897600000 | 155.73 |
1095984000000 | 155.6 |
1096243200000 | 155.57 |
1096329600000 | 156.31 |
1096416000000 | 156.99 |
1096502400000 | 158.04 |
1096588800000 | 158.94 |
1096848000000 | 158.43 |
1096934400000 | 159.18 |
1097020800000 | 159.24 |
1097107200000 | 158.5 |
1097193600000 | 159.63 |
1097452800000 | 159.63 |
1097539200000 | 158.37 |
1097625600000 | 158.04 |
1097712000000 | 158.89 |
1097798400000 | 159.39 |
1098057600000 | 159.27 |
1098144000000 | 160.31 |
1098230400000 | 161.02 |
1098316800000 | 161.59 |
1098403200000 | 162.03 |
1098662400000 | 162.25 |
1098748800000 | 162.38 |
1098835200000 | 162.89 |
1098921600000 | 162.99 |
1099008000000 | 162.86 |
1099267200000 | 163.42 |
1099353600000 | 163.82 |
1099440000000 | 165.36 |
1099526400000 | 166.46 |
1099612800000 | 167.59 |
1099872000000 | 167.68 |
1099958400000 | 167.58 |
1100044800000 | 167.92 |
1100131200000 | 168.02 |
1100217600000 | 169.66 |
1100476800000 | 169.82 |
1100563200000 | 169.81 |
1100649600000 | 171.28 |
1100736000000 | 170.6 |
1100822400000 | 171.65 |
1101081600000 | 171.13 |
1101168000000 | 171.8 |
1101254400000 | 173.45 |
1101340800000 | 175.18 |
1101427200000 | 175.32 |
1101686400000 | 175.93 |
1101772800000 | 175.32 |
1101859200000 | 176.04 |
1101945600000 | 176.12 |
1102032000000 | 176.92 |
1102291200000 | 176.86 |
1102377600000 | 176.1 |
1102464000000 | 173.87 |
1102550400000 | 173.11 |
1102636800000 | 172.73 |
1102896000000 | 174.72 |
1102982400000 | 175.05 |
1103068800000 | 177.57 |
1103155200000 | 176.1 |
1103241600000 | 176.01 |
1103500800000 | 178.32 |
1103587200000 | 178.11 |
1103673600000 | 178.73 |
1103760000000 | 179.82 |
1103846400000 | 180.82 |
1104105600000 | 181.73 |
1104192000000 | 181.7 |
1104278400000 | 181.52 |
1104364800000 | 183.11 |
1104451200000 | 183.29 |
1104710400000 | 182.19 |
1104796800000 | 179.91 |
1104883200000 | 178.56 |
1104969600000 | 177.67 |
1105056000000 | 177.26 |
1105315200000 | 177.79 |
1105401600000 | 178.23 |
1105488000000 | 179.64 |
1105574400000 | 179.11 |
1105660800000 | 178.54 |
1105920000000 | 179.11 |
1106006400000 | 178.65 |
1106092800000 | 178.89 |
1106179200000 | 177.49 |
1106265600000 | 178.09 |
1106524800000 | 178.73 |
1106611200000 | 178.46 |
1106697600000 | 180.66 |
1106784000000 | 180.1 |
1106870400000 | 179.79 |
1107129600000 | 181.07 |
1107216000000 | 181.26 |
1107302400000 | 182.35 |
1107388800000 | 181.76 |
1107475200000 | 183.09 |
1107734400000 | 182.26 |
1107820800000 | 181.39 |
1107907200000 | 181.87 |
1107993600000 | 183.23 |
1108080000000 | 183.96 |
1108339200000 | 185.26 |
1108425600000 | 185.45 |
1108512000000 | 184.71 |
1108598400000 | 185.75 |
1108684800000 | 186.31 |
1108944000000 | 185.6 |
1109030400000 | 186.4 |
1109116800000 | 185.18 |
1109203200000 | 185.01 |
1109289600000 | 186.18 |
1109548800000 | 187.99 |
1109635200000 | 187.53 |
1109721600000 | 186.72 |
1109808000000 | 186.71 |
1109894400000 | 188.95 |
1110153600000 | 188.42 |
1110240000000 | 189.93 |
1110326400000 | 189.35 |
1110412800000 | 188.16 |
1110499200000 | 188.99 |
1110758400000 | 187.66 |
1110844800000 | 188.42 |
1110931200000 | 189.14 |
1111017600000 | 188.6 |
1111104000000 | 188.43 |
1111363200000 | 187.56 |
1111449600000 | 188.1 |
1111536000000 | 184.63 |
1111622400000 | 184.64 |
1112054400000 | 183.47 |
1112140800000 | 183.9 |
1112227200000 | 184.92 |
1112313600000 | 185.28 |
1112572800000 | 183.76 |
1112659200000 | 184.91 |
1112745600000 | 185.78 |
1112832000000 | 186.6 |
1112918400000 | 186.04 |
1113177600000 | 186.93 |
1113264000000 | 185.85 |
1113350400000 | 186.87 |
1113436800000 | 185.09 |
1113523200000 | 184.43 |
1113782400000 | 182.28 |
1113868800000 | 184.38 |
1113955200000 | 184.52 |
1114041600000 | 184.52 |
1114128000000 | 185.58 |
1114387200000 | 185.59 |
1114473600000 | 184.7 |
1114560000000 | 183.72 |
1114646400000 | 182.77 |
1114732800000 | 183.38 |
1114992000000 | 182.98 |
1115078400000 | 183.37 |
1115164800000 | 184.84 |
1115251200000 | 185.04 |
1115337600000 | 184.67 |
1115596800000 | 184.14 |
1115683200000 | 184.16 |
1115769600000 | 183.85 |
1115856000000 | 183.15 |
1115942400000 | 181.71 |
1116201600000 | 180.63 |
1116288000000 | 180.57 |
1116374400000 | 181.08 |
1116460800000 | 181.79 |
1116547200000 | 181.02 |
1116806400000 | 182.21 |
1116892800000 | 182.59 |
1116979200000 | 182.72 |
1117065600000 | 182.75 |
1117152000000 | 183.57 |
1117411200000 | 184.18 |
1117497600000 | 183.19 |
1117584000000 | 183.62 |
1117670400000 | 183.5 |
1117756800000 | 184.02 |
1118016000000 | 184.4 |
1118102400000 | 185.63 |
1118188800000 | 186.45 |
1118275200000 | 185.16 |
1118361600000 | 185.25 |
1118620800000 | 184.38 |
1118707200000 | 184.59 |
1118793600000 | 185.25 |
1118880000000 | 185.42 |
1118966400000 | 187.14 |
1119225600000 | 186.56 |
1119312000000 | 186.88 |
1119398400000 | 187.41 |
1119484800000 | 186.82 |
1119571200000 | 186.32 |
1119830400000 | 186.19 |
1119916800000 | 185.97 |
1120003200000 | 186.07 |
1120089600000 | 186.07 |
1120176000000 | 184.85 |
1120435200000 | 184.34 |
1120521600000 | 184.16 |
1120608000000 | 185.05 |
1120694400000 | 182.93 |
1120780800000 | 183.9 |
1121040000000 | 186.43 |
1121126400000 | 187.59 |
1121212800000 | 185.86 |
1121299200000 | 185.82 |
1121385600000 | 185.38 |
1121644800000 | 185.38 |
1121731200000 | 185.03 |
1121817600000 | 185.03 |
1121904000000 | 187.59 |
1121990400000 | 188.15 |
1122249600000 | 187.57 |
1122336000000 | 187 |
1122422400000 | 188.37 |
1122508800000 | 188.89 |
1122595200000 | 189.76 |
1122854400000 | 191.06 |
1122940800000 | 192.48 |
1123027200000 | 193.48 |
1123113600000 | 194.07 |
1123200000000 | 192.97 |
1123459200000 | 194.1 |
1123545600000 | 194.15 |
1123632000000 | 196.08 |
1123718400000 | 196.28 |
1123804800000 | 196.44 |
1124064000000 | 195.67 |
1124150400000 | 195.36 |
1124236800000 | 194.49 |
1124323200000 | 192.49 |
1124409600000 | 192.91 |
1124668800000 | 194.96 |
1124755200000 | 194.85 |
1124841600000 | 195.4 |
1124928000000 | 195.78 |
1125014400000 | 195.93 |
1125273600000 | 194.87 |
1125360000000 | 194.18 |
1125446400000 | 196.69 |
1125532800000 | 200.14 |
1125619200000 | 201.38 |
1125878400000 | 201.71 |
1125964800000 | 201.26 |
1126051200000 | 201.38 |
1126137600000 | 200.61 |
1126224000000 | 202.24 |
1126483200000 | 201.35 |
1126569600000 | 200.03 |
1126656000000 | 201.38 |
1126742400000 | 200.28 |
1126828800000 | 200.38 |
1127088000000 | 200.21 |
1127174400000 | 201.14 |
1127260800000 | 201.43 |
1127347200000 | 199.93 |
1127433600000 | 199.17 |
1127692800000 | 200.33 |
1127779200000 | 199.51 |
1127865600000 | 200.29 |
1127952000000 | 200.7 |
1128038400000 | 201.86 |
1128297600000 | 200.25 |
1128384000000 | 200.44 |
1128470400000 | 198.29 |
1128556800000 | 197.34 |
1128643200000 | 196.69 |
1128902400000 | 196.32 |
1128988800000 | 196.45 |
1129075200000 | 195.74 |
1129161600000 | 192.74 |
1129248000000 | 194.59 |
1129507200000 | 193.84 |
1129593600000 | 191.62 |
1129680000000 | 190.54 |
1129766400000 | 190.15 |
1129852800000 | 190.46 |
1130112000000 | 191.03 |
1130198400000 | 192.76 |
1130284800000 | 192.32 |
1130371200000 | 192.32 |
1130457600000 | 191.5 |
1130716800000 | 193.07 |
1130803200000 | 193.28 |
1130889600000 | 194.98 |
1130976000000 | 196.16 |
1131062400000 | 193.83 |
1131321600000 | 193.5 |
1131408000000 | 192.94 |
1131494400000 | 192.71 |
1131580800000 | 192.36 |
1131667200000 | 193.38 |
1131926400000 | 192.36 |
1132012800000 | 191.93 |
1132099200000 | 192.18 |
1132185600000 | 193.92 |
1132272000000 | 193.97 |
1132531200000 | 195.01 |
1132617600000 | 195.06 |
1132704000000 | 196.5 |
1132790400000 | 196.51 |
1132876800000 | 195.62 |
1133136000000 | 195.52 |
1133222400000 | 195.19 |
1133308800000 | 194.9 |
1133395200000 | 195.91 |
1133481600000 | 197.41 |
1133740800000 | 197.57 |
1133827200000 | 198.46 |
1133913600000 | 198.6 |
1134000000000 | 199.03 |
1134086400000 | 199.22 |
1134345600000 | 201.14 |
1134432000000 | 201.13 |
1134518400000 | 202.41 |
1134604800000 | 201.5 |
1134691200000 | 202.76 |
1134950400000 | 203.15 |
1135036800000 | 202.77 |
1135123200000 | 202.73 |
1135209600000 | 203.27 |
1135296000000 | 203.53 |
1135641600000 | 202.83 |
1135728000000 | 203.74 |
1135814400000 | 203.5 |
1135900800000 | 201.76 |
1136160000000 | 202.14 |
1136246400000 | 205.41 |
1136332800000 | 208.23 |
1136419200000 | 208 |
1136505600000 | 209.98 |
1136764800000 | 209.39 |
1136851200000 | 208.52 |
1136937600000 | 209.87 |
1137024000000 | 209.51 |
1137110400000 | 209.64 |
1137369600000 | 209.89 |
1137456000000 | 207.61 |
1137542400000 | 205.92 |
1137628800000 | 207.78 |
1137715200000 | 207.46 |
1137974400000 | 208.88 |
1138060800000 | 209.17 |
1138147200000 | 209.96 |
1138233600000 | 210.69 |
1138320000000 | 211.28 |
1138579200000 | 210.87 |
1138665600000 | 211.76 |
1138752000000 | 211.9 |
1138838400000 | 211.87 |
1138924800000 | 210.03 |
1139184000000 | 211.09 |
1139270400000 | 210.4 |
1139356800000 | 209.12 |
1139443200000 | 210.22 |
1139529600000 | 209.66 |
1139788800000 | 208.88 |
1139875200000 | 209.03 |
1139961600000 | 209.27 |
1140048000000 | 209.65 |
1140134400000 | 210.12 |
1140393600000 | 211.06 |
1140480000000 | 211.13 |
1140566400000 | 210.84 |
1140652800000 | 212.9 |
1140739200000 | 213.01 |
1140998400000 | 214.32 |
1141084800000 | 214.53 |
1141171200000 | 215.16 |
1141257600000 | 215.42 |
1141344000000 | 215.4 |
1141603200000 | 216.21 |
1141689600000 | 213.93 |
1141776000000 | 212.74 |
1141862400000 | 214.65 |
1141948800000 | 214.1 |
1142208000000 | 216.78 |
1142294400000 | 218.74 |
1142380800000 | 220.34 |
1142467200000 | 221.78 |
1142553600000 | 222.41 |
1142812800000 | 222.47 |
1142899200000 | 221.02 |
1142985600000 | 222.11 |
1143072000000 | 220.06 |
1143158400000 | 221.02 |
1143417600000 | 221.27 |
1143504000000 | 221.52 |
1143590400000 | 220.49 |
1143676800000 | 223.21 |
1143763200000 | 221.63 |
1144022400000 | 223.41 |
1144108800000 | 224.63 |
1144195200000 | 225.89 |
1144281600000 | 226.82 |
1144368000000 | 225.27 |
1144627200000 | 225.23 |
1144713600000 | 223.79 |
1144800000000 | 222.99 |
1144886400000 | 223.56 |
1145318400000 | 227.9 |
1145404800000 | 229.6 |
1145491200000 | 228.74 |
1145577600000 | 230.94 |
1145836800000 | 230.28 |
1145923200000 | 231.08 |
1146009600000 | 231.57 |
1146096000000 | 232.13 |
1146182400000 | 232.29 |
1146441600000 | 233.93 |
1146528000000 | 235.1 |
1146614400000 | 233.95 |
1146700800000 | 234.54 |
1146787200000 | 236.52 |
1147046400000 | 237.23 |
1147132800000 | 238.42 |
1147219200000 | 238.52 |
1147305600000 | 238.12 |
1147392000000 | 236.47 |
1147651200000 | 233.79 |
1147737600000 | 233.6 |
1147824000000 | 230.57 |
1147910400000 | 228.45 |
1147996800000 | 226.12 |
1148256000000 | 224.01 |
1148342400000 | 226.34 |
1148428800000 | 223.68 |
1148515200000 | 226.06 |
1148601600000 | 228.39 |
1148860800000 | 229.22 |
1148947200000 | 228.47 |
1149033600000 | 227.62 |
1149120000000 | 227.92 |
1149206400000 | 231.32 |
1149465600000 | 230.08 |
1149552000000 | 225.55 |
1149638400000 | 224.97 |
1149724800000 | 218.61 |
1149811200000 | 221.12 |
1150070400000 | 219.76 |
1150156800000 | 214.48 |
1150243200000 | 215.53 |
1150329600000 | 217.95 |
1150416000000 | 218.6 |
1150675200000 | 217.73 |
1150761600000 | 218.16 |
1150848000000 | 219.38 |
1150934400000 | 219.97 |
1151020800000 | 218.53 |
1151280000000 | 219.27 |
1151366400000 | 219.7 |
1151452800000 | 218.7 |
1151539200000 | 221.63 |
1151625600000 | 227.96 |
1151884800000 | 227.99 |
1151971200000 | 229.64 |
1152057600000 | 226.54 |
1152144000000 | 228.08 |
1152230400000 | 229.57 |
1152489600000 | 229.93 |
1152576000000 | 229.17 |
1152662400000 | 228.02 |
1152748800000 | 226.86 |
1152835200000 | 223.78 |
1153094400000 | 221.38 |
1153180800000 | 220.35 |
1153267200000 | 222.64 |
1153353600000 | 225.09 |
1153440000000 | 224.58 |
1153699200000 | 226.06 |
1153785600000 | 227.13 |
1153872000000 | 227.56 |
1153958400000 | 230.93 |
1154044800000 | 232.16 |
1154304000000 | 231.97 |
1154390400000 | 231.02 |
1154476800000 | 233.93 |
1154563200000 | 233.32 |
1154649600000 | 235.4 |
1154908800000 | 233.36 |
1154995200000 | 234.54 |
1155081600000 | 236.11 |
1155168000000 | 233.83 |
1155254400000 | 234.11 |
1155513600000 | 235.05 |
1155600000000 | 236.31 |
1155686400000 | 238.13 |
1155772800000 | 238.49 |
1155859200000 | 237.98 |
1156118400000 | 238.57 |
1156204800000 | 238.26 |
1156291200000 | 237.9 |
1156377600000 | 237.41 |
1156464000000 | 236.82 |
1156723200000 | 237.45 |
1156809600000 | 238.34 |
1156896000000 | 239.72 |
1156982400000 | 240.05 |
1157068800000 | 241.06 |
1157328000000 | 243.02 |
1157414400000 | 241.04 |
1157500800000 | 238.51 |
1157587200000 | 236.17 |
1157673600000 | 235.8 |
1157932800000 | 234.5 |
1158019200000 | 236.31 |
1158105600000 | 237.28 |
1158192000000 | 239.04 |
1158278400000 | 238.89 |
1158537600000 | 239.42 |
1158624000000 | 238.92 |
1158710400000 | 238.9 |
1158796800000 | 240.37 |
1158883200000 | 239.17 |
1159142400000 | 239.07 |
1159228800000 | 239.4 |
1159315200000 | 242.2 |
1159401600000 | 242.43 |
1159488000000 | 242.04 |
1159747200000 | 243.87 |
1159833600000 | 242.55 |
1159920000000 | 242.8 |
1160006400000 | 244.62 |
1160092800000 | 242.45 |
1160352000000 | 242.33 |
1160438400000 | 242.12 |
1160524800000 | 241.78 |
1160611200000 | 242.35 |
1160697600000 | 242.16 |
1160956800000 | 243.53 |
1161043200000 | 242.17 |
1161129600000 | 243.11 |
1161216000000 | 244 |
1161302400000 | 245.36 |
1161561600000 | 245.56 |
1161648000000 | 245.79 |
1161734400000 | 247.56 |
1161820800000 | 248.76 |
1161907200000 | 249 |
1162166400000 | 248.11 |
1162252800000 | 249.35 |
1162339200000 | 249.55 |
1162425600000 | 249.79 |
1162512000000 | 249.28 |
1162771200000 | 250.58 |
1162857600000 | 252.44 |
1162944000000 | 251.8 |
1163030400000 | 251.75 |
1163116800000 | 252.15 |
1163376000000 | 251.1 |
1163462400000 | 250.68 |
1163548800000 | 251.41 |
1163635200000 | 251.95 |
1163721600000 | 252.38 |
1163980800000 | 251.63 |
1164067200000 | 252.92 |
1164153600000 | 255.11 |
1164240000000 | 255.96 |
1164326400000 | 256.96 |
1164585600000 | 256.26 |
1164672000000 | 255.68 |
1164758400000 | 257.74 |
1164844800000 | 259.23 |
1164931200000 | 259.68 |
1165190400000 | 260.44 |
1165276800000 | 261.79 |
1165363200000 | 262.54 |
1165449600000 | 263.86 |
1165536000000 | 264 |
1165795200000 | 263.46 |
1165881600000 | 264.49 |
1165968000000 | 265.27 |
1166054400000 | 265.75 |
1166140800000 | 265.43 |
1166400000000 | 265.65 |
1166486400000 | 265.43 |
1166572800000 | 267.33 |
1166659200000 | 267.41 |
1166745600000 | 267.1 |
1167177600000 | 268.25 |
1167264000000 | 269.56 |
1167350400000 | 269.98 |
1167696000000 | 272.52 |
1167782400000 | 270.86 |
1167868800000 | 269.28 |
1167955200000 | 267.04 |
1168214400000 | 266.87 |
1168300800000 | 268.05 |
1168387200000 | 265.43 |
1168473600000 | 266.32 |
1168560000000 | 268.77 |
1168819200000 | 270.24 |
1168905600000 | 269.39 |
1168992000000 | 269.57 |
1169078400000 | 269.72 |
1169164800000 | 269.86 |
1169424000000 | 270.83 |
1169510400000 | 271.52 |
1169596800000 | 271.87 |
1169683200000 | 271.44 |
1169769600000 | 269.51 |
1170028800000 | 270.14 |
1170115200000 | 271.25 |
1170201600000 | 270.54 |
1170288000000 | 273.82 |
1170374400000 | 274.43 |
1170633600000 | 274.25 |
1170720000000 | 275.99 |
1170806400000 | 277.52 |
1170892800000 | 276.59 |
1170979200000 | 276.47 |
1171238400000 | 274.94 |
1171324800000 | 275.89 |
1171411200000 | 279.27 |
1171497600000 | 280.98 |
1171584000000 | 281.05 |
1171843200000 | 281.7 |
1171929600000 | 280.72 |
1172016000000 | 279.52 |
1172102400000 | 279.98 |
1172188800000 | 281.25 |
1172448000000 | 281.42 |
1172534400000 | 277.94 |
1172620800000 | 273.65 |
1172707200000 | 271.94 |
1172793600000 | 270.94 |
1173052800000 | 265.64 |
1173139200000 | 268.22 |
1173225600000 | 269.75 |
1173312000000 | 271.44 |
1173398400000 | 272.45 |
1173657600000 | 274.48 |
1173744000000 | 273.32 |
1173830400000 | 268.5 |
1173916800000 | 273.01 |
1174003200000 | 273.06 |
1174262400000 | 276.68 |
1174348800000 | 278.49 |
1174435200000 | 279.72 |
1174521600000 | 283.24 |
1174608000000 | 283.07 |
1174867200000 | 282.95 |
1174953600000 | 282.13 |
1175040000000 | 281.27 |
1175126400000 | 282.5 |
1175212800000 | 282.86 |
1175472000000 | 283.81 |
1175558400000 | 285.71 |
1175644800000 | 287.23 |
1175731200000 | 287.44 |
1176163200000 | 288.5 |
1176249600000 | 288.21 |
1176336000000 | 288.15 |
1176422400000 | 288.33 |
1176681600000 | 291.63 |
1176768000000 | 291.86 |
1176854400000 | 292.84 |
1176940800000 | 291.06 |
1177027200000 | 292.48 |
1177286400000 | 291.83 |
1177372800000 | 290.97 |
1177459200000 | 292.33 |
1177545600000 | 291.9 |
1177632000000 | 291.79 |
1177891200000 | 291.69 |
1177977600000 | 290.09 |
1178064000000 | 292.07 |
1178150400000 | 291.48 |
1178236800000 | 293.87 |
1178496000000 | 295.07 |
1178582400000 | 292.59 |
1178668800000 | 293.05 |
1178755200000 | 292.16 |
1178841600000 | 291.76 |
1179100800000 | 292.46 |
1179187200000 | 292.88 |
1179273600000 | 291.56 |
1179360000000 | 291.53 |
1179446400000 | 292.29 |
1179705600000 | 291.48 |
1179792000000 | 291.68 |
1179878400000 | 293.51 |
1179964800000 | 291.29 |
1180051200000 | 290.17 |
1180310400000 | 290.6 |
1180396800000 | 291.35 |
1180483200000 | 290.55 |
1180569600000 | 292.83 |
1180656000000 | 293.53 |
1180915200000 | 294.54 |
1181001600000 | 294.08 |
1181088000000 | 290.82 |
1181174400000 | 287.29 |
1181260800000 | 284.66 |
1181520000000 | 285.66 |
1181606400000 | 284.55 |
1181692800000 | 283.82 |
1181779200000 | 285.77 |
1181865600000 | 288.17 |
1182124800000 | 287.88 |
1182211200000 | 288.3 |
1182297600000 | 288.67 |
1182384000000 | 286.86 |
1182470400000 | 286.26 |
1182729600000 | 285.07 |
1182816000000 | 284.55 |
1182902400000 | 282.75 |
1182988800000 | 284.69 |
1183075200000 | 286.15 |
1183334400000 | 287.92 |
1183420800000 | 289.09 |
1183507200000 | 289.86 |
1183593600000 | 289.22 |
1183680000000 | 289.64 |
1183939200000 | 290.61 |
1184025600000 | 290.6 |
1184112000000 | 290.33 |
1184198400000 | 291.69 |
1184284800000 | 293.7 |
1184544000000 | 294 |
1184630400000 | 293.62 |
1184716800000 | 293.45 |
1184803200000 | 294.65 |
1184889600000 | 295.1 |
1185148800000 | 294 |
1185235200000 | 292.51 |
1185321600000 | 289.55 |
1185408000000 | 283.87 |
1185494400000 | 279.33 |
1185753600000 | 278.89 |
1185840000000 | 282.26 |
1185926400000 | 278.04 |
1186012800000 | 280.1 |
1186099200000 | 279.22 |
1186358400000 | 278.49 |
1186444800000 | 280.13 |
1186531200000 | 285.41 |
1186617600000 | 283.18 |
1186704000000 | 277.21 |
1186963200000 | 277.73 |
1187049600000 | 274.82 |
1187136000000 | 270.95 |
1187222400000 | 263.74 |
1187308800000 | 265.47 |
1187568000000 | 268.78 |
1187654400000 | 270.42 |
1187740800000 | 274.3 |
1187827200000 | 277.4 |
1187913600000 | 278.17 |
1188172800000 | 279.63 |
1188259200000 | 277.03 |
1188345600000 | 276.65 |
1188432000000 | 278.64 |
1188518400000 | 281.72 |
1188777600000 | 282.19 |
1188864000000 | 283.16 |
1188950400000 | 281.05 |
1189036800000 | 281.44 |
1189123200000 | 279.85 |
1189382400000 | 277.35 |
1189468800000 | 280.45 |
1189555200000 | 282.6 |
1189641600000 | 283.85 |
1189728000000 | 282.67 |
1189987200000 | 279.65 |
1190073600000 | 280.27 |
1190160000000 | 287.39 |
1190246400000 | 288.49 |
1190332800000 | 289.16 |
1190592000000 | 289.4 |
1190678400000 | 289.33 |
1190764800000 | 290.21 |
1190851200000 | 293.56 |
1190937600000 | 295.03 |
1191196800000 | 296.09 |
1191283200000 | 296.12 |
1191369600000 | 295.95 |
1191456000000 | 294.93 |
1191542400000 | 296.91 |
1191801600000 | 295.17 |
1191888000000 | 297.02 |
1191974400000 | 297.98 |
1192060800000 | 300.4 |
1192147200000 | 299.11 |
1192406400000 | 298.49 |
1192492800000 | 294.9 |
1192579200000 | 296.73 |
1192665600000 | 298.47 |
1192752000000 | 296.09 |
1193011200000 | 291.64 |
1193097600000 | 295.9 |
1193184000000 | 294.2 |
1193270400000 | 296.96 |
1193356800000 | 300.29 |
1193616000000 | 302.78 |
1193702400000 | 302.34 |
1193788800000 | 305.81 |
1193875200000 | 304.22 |
1193961600000 | 302.44 |
1194220800000 | 300.57 |
1194307200000 | 303.01 |
1194393600000 | 303.83 |
1194480000000 | 301.2 |
1194566400000 | 298.4 |
1194825600000 | 294.22 |
1194912000000 | 295.26 |
1194998400000 | 298.01 |
1195084800000 | 294.6 |
1195171200000 | 293.05 |
1195430400000 | 290.62 |
1195516800000 | 293.33 |
1195603200000 | 289.01 |
1195689600000 | 290.27 |
1195776000000 | 292.02 |
1196035200000 | 293.62 |
1196121600000 | 292.34 |
1196208000000 | 295.12 |
1196294400000 | 297.19 |
1196380800000 | 297.84 |
1196640000000 | 298.42 |
1196726400000 | 298.29 |
1196812800000 | 299.1 |
1196899200000 | 299.57 |
1196985600000 | 300.63 |
1197244800000 | 301.91 |
1197331200000 | 302.4 |
1197417600000 | 300.58 |
1197504000000 | 294.17 |
1197590400000 | 291.71 |
1197849600000 | 286.49 |
1197936000000 | 286.92 |
1198022400000 | 286.67 |
1198108800000 | 287.19 |
1198195200000 | 289.5 |
1198454400000 | 290.55 |
1198713600000 | 292.2 |
1198800000000 | 292.85 |
1199059200000 | 293.68 |
1199232000000 | 294.09 |
1199318400000 | 292.66 |
1199404800000 | 289.5 |
1199664000000 | 287.21 |
1199750400000 | 288.21 |
1199836800000 | 287.06 |
1199923200000 | 286.19 |
1200009600000 | 284.55 |
1200268800000 | 285.93 |
1200355200000 | 281.81 |
1200441600000 | 276.89 |
1200528000000 | 277.37 |
1200614400000 | 275.98 |
1200873600000 | 265.36 |
1200960000000 | 263.04 |
1201046400000 | 263.34 |
1201132800000 | 270.17 |
1201219200000 | 274.77 |
1201478400000 | 272.57 |
1201564800000 | 275.86 |
1201651200000 | 273.8 |
1201737600000 | 276.47 |
1201824000000 | 278.71 |
1202083200000 | 280.16 |
1202169600000 | 273.95 |
1202256000000 | 270.76 |
1202342400000 | 268.03 |
1202428800000 | 268.84 |
1202688000000 | 267.99 |
1202774400000 | 271.82 |
1202860800000 | 271.2 |
1202947200000 | 274.38 |
1203033600000 | 273.56 |
1203292800000 | 273.9 |
1203379200000 | 275.98 |
1203465600000 | 270.93 |
1203552000000 | 274.64 |
1203638400000 | 273.28 |
1203897600000 | 276.77 |
1203984000000 | 278.66 |
1204070400000 | 282.96 |
1204156800000 | 282.29 |
1204243200000 | 279.71 |
1204502400000 | 274.87 |
1204588800000 | 272.84 |
1204675200000 | 274.97 |
1204761600000 | 275.97 |
1204848000000 | 272.41 |
1205107200000 | 271.53 |
1205193600000 | 271.88 |
1205280000000 | 274.67 |
1205366400000 | 272.14 |
1205452800000 | 269.99 |
1205712000000 | 264.07 |
1205798400000 | 269.41 |
1205884800000 | 267.3 |
1205971200000 | 264.34 |
1206403200000 | 272.24 |
1206489600000 | 274.08 |
1206576000000 | 275.9 |
1206662400000 | 274.79 |
1206921600000 | 274.59 |
1207008000000 | 275.15 |
1207094400000 | 279.09 |
1207180800000 | 280.04 |
1207267200000 | 282.37 |
1207526400000 | 282.84 |
1207612800000 | 280.75 |
1207699200000 | 279.52 |
1207785600000 | 279.41 |
1207872000000 | 278.63 |
1208131200000 | 276.14 |
1208217600000 | 277 |
1208304000000 | 281.51 |
1208390400000 | 280.15 |
1208476800000 | 279.85 |
1208736000000 | 281.82 |
1208822400000 | 281.7 |
1208908800000 | 280.82 |
1208995200000 | 278.59 |
1209081600000 | 280.45 |
1209340800000 | 280.63 |
1209427200000 | 280.04 |
1209513600000 | 281.59 |
1209600000000 | 279.56 |
1209686400000 | 281.53 |
1209945600000 | 281.95 |
1210032000000 | 282.85 |
1210118400000 | 281.31 |
1210204800000 | 282.12 |
1210291200000 | 279.98 |
1210550400000 | 280.85 |
1210636800000 | 281.16 |
1210723200000 | 280.86 |
1210809600000 | 282.51 |
1210896000000 | 284.29 |
1211155200000 | 284.42 |
1211241600000 | 283.99 |
1211328000000 | 283.35 |
1211414400000 | 282.14 |
1211500800000 | 281.72 |
1211760000000 | 280.45 |
1211846400000 | 279 |
1211932800000 | 279.09 |
1212019200000 | 279.84 |
1212105600000 | 280.87 |
1212364800000 | 279.32 |
1212451200000 | 278.05 |
1212537600000 | 278.26 |
1212624000000 | 279.05 |
1212710400000 | 279.73 |
1212969600000 | 277.01 |
1213056000000 | 271.58 |
1213142400000 | 271.05 |
1213228800000 | 267.37 |
1213315200000 | 266.51 |
1213574400000 | 268.55 |
1213660800000 | 270 |
1213747200000 | 269.17 |
1213833600000 | 266.03 |
1213920000000 | 264.02 |
1214179200000 | 262.49 |
1214265600000 | 262.52 |
1214352000000 | 264.27 |
1214438400000 | 264.25 |
1214524800000 | 262.71 |
1214784000000 | 263.77 |
1214870400000 | 261.63 |
1214956800000 | 260.4 |
1215043200000 | 258.96 |
1215129600000 | 257.72 |
1215388800000 | 257.72 |
1215475200000 | 256.01 |
1215561600000 | 258.12 |
1215648000000 | 256.37 |
1215734400000 | 253.86 |
1215993600000 | 252.86 |
1216080000000 | 250.42 |
1216166400000 | 251.51 |
1216252800000 | 254.99 |
1216339200000 | 255.07 |
1216598400000 | 257.4 |
1216684800000 | 258.68 |
1216771200000 | 258.93 |
1216857600000 | 258.65 |
1216944000000 | 256.82 |
1217203200000 | 256.27 |
1217289600000 | 254.15 |
1217376000000 | 257.29 |
1217462400000 | 258.4 |
1217548800000 | 257.39 |
1217808000000 | 257.5 |
1217894400000 | 259.1 |
1217980800000 | 259.17 |
1218067200000 | 256.71 |
1218153600000 | 254.6 |
1218412800000 | 257.46 |
1218499200000 | 256.65 |
1218585600000 | 252.8 |
1218672000000 | 252.13 |
1218758400000 | 250.81 |
1219017600000 | 251.4 |
1219104000000 | 247.89 |
1219190400000 | 248.73 |
1219276800000 | 249.69 |
1219363200000 | 249.58 |
1219622400000 | 250.23 |
1219708800000 | 248.35 |
1219795200000 | 249.59 |
1219881600000 | 252.52 |
1219968000000 | 255.52 |
1220227200000 | 253.13 |
1220313600000 | 252.17 |
1220400000000 | 252.25 |
1220486400000 | 248.6 |
1220572800000 | 244.54 |
1220832000000 | 247.26 |
1220918400000 | 245.75 |
1221004800000 | 245.18 |
1221091200000 | 242.36 |
1221177600000 | 245.7 |
1221436800000 | 242.79 |
1221523200000 | 237.84 |
1221609600000 | 236.05 |
1221696000000 | 236.12 |
1221782400000 | 244.45 |
1222041600000 | 244.12 |
1222128000000 | 243.72 |
1222214400000 | 243.45 |
1222300800000 | 245.19 |
1222387200000 | 243.92 |
1222646400000 | 236.49 |
1222732800000 | 233.1 |
1222819200000 | 234.55 |
1222905600000 | 230.76 |
1222992000000 | 229.04 |
1223251200000 | 219.05 |
1223337600000 | 216.59 |
1223424000000 | 206.36 |
1223510400000 | 200.99 |
1223596800000 | 185.16 |
1223856000000 | 193.44 |
1223942400000 | 204.52 |
1224028800000 | 200.66 |
1224115200000 | 192.05 |
1224201600000 | 198.46 |
1224460800000 | 203.35 |
1224547200000 | 201.48 |
1224633600000 | 191.14 |
1224720000000 | 191.73 |
1224806400000 | 185.25 |
1225065600000 | 175.83 |
1225152000000 | 181.22 |
1225238400000 | 192.89 |
1225324800000 | 198.4 |
1225411200000 | 195.62 |
1225670400000 | 198.13 |
1225756800000 | 207.14 |
1225843200000 | 207 |
1225929600000 | 198.57 |
1226016000000 | 199.53 |
1226275200000 | 202.46 |
1226361600000 | 195.95 |
1226448000000 | 193.38 |
1226534400000 | 191.62 |
1226620800000 | 193.3 |
1226880000000 | 192.47 |
1226966400000 | 191.59 |
1227052800000 | 189.6 |
1227139200000 | 181.87 |
1227225600000 | 181.12 |
1227484800000 | 188.3 |
1227571200000 | 194.06 |
1227657600000 | 190.66 |
1227744000000 | 191.88 |
1227830400000 | 193.29 |
1228089600000 | 187.36 |
1228176000000 | 186.83 |
1228262400000 | 189.63 |
1228348800000 | 189.31 |
1228435200000 | 187.26 |
1228694400000 | 195.69 |
1228780800000 | 195.18 |
1228867200000 | 195.8 |
1228953600000 | 197.19 |
1229040000000 | 194.23 |
1229299200000 | 198.34 |
1229385600000 | 198.56 |
1229472000000 | 204.5 |
1229558400000 | 206.15 |
1229644800000 | 201.47 |
1229904000000 | 199.49 |
1229990400000 | 200.04 |
1230076800000 | 200.13 |
1230508800000 | 203.83 |
1230595200000 | 204.62 |
1230681600000 | 203.62 |
1230854400000 | 207.2 |
1231113600000 | 206.11 |
1231200000000 | 204.79 |
1231286400000 | 204.24 |
1231372800000 | 204.81 |
1231459200000 | 203.63 |
1231718400000 | 201.38 |
1231804800000 | 196.29 |
1231891200000 | 193.04 |
1231977600000 | 189.92 |
1232064000000 | 193 |
1232323200000 | 191.16 |
1232409600000 | 186.51 |
1232496000000 | 186.27 |
1232582400000 | 186.6 |
1232668800000 | 183.88 |
1232928000000 | 188.24 |
1233014400000 | 191.18 |
1233100800000 | 192.16 |
1233187200000 | 191.5 |
1233273600000 | 189.37 |
1233532800000 | 185.94 |
1233619200000 | 187.78 |
1233705600000 | 188.56 |
1233792000000 | 187.09 |
1233878400000 | 188.16 |
1234137600000 | 188.4 |
1234224000000 | 186.29 |
1234310400000 | 185.11 |
1234396800000 | 183.2 |
1234483200000 | 184.2 |
1234742400000 | 182.89 |
1234828800000 | 176.99 |
1234915200000 | 174.43 |
1235001600000 | 175.04 |
1235088000000 | 171.83 |
1235347200000 | 172.65 |
1235433600000 | 170.42 |
1235520000000 | 169.18 |
1235606400000 | 170.09 |
1235692800000 | 170 |
1235952000000 | 163.96 |
1236038400000 | 160.83 |
1236124800000 | 162.23 |
1236211200000 | 161.14 |
1236297600000 | 159.93 |
1236556800000 | 157.01 |
1236643200000 | 160.49 |
1236729600000 | 161.77 |
1236816000000 | 162.2 |
1236902400000 | 164.35 |
1237161600000 | 167.51 |
1237248000000 | 167.8 |
1237334400000 | 168.96 |
1237420800000 | 175.19 |
1237507200000 | 173.37 |
1237766400000 | 176.87 |
1237852800000 | 179.43 |
1237939200000 | 180.6 |
1238025600000 | 180.23 |
1238112000000 | 178.12 |
1238371200000 | 173.63 |
1238457600000 | 175.04 |
1238544000000 | 176.63 |
1238630400000 | 182.48 |
1238716800000 | 180.73 |
1238976000000 | 180.14 |
1239062400000 | 179.43 |
1239148800000 | 179.1 |
1239235200000 | 181.21 |
1239667200000 | 183.89 |
1239753600000 | 184.38 |
1239840000000 | 185.32 |
1239926400000 | 185.13 |
1240185600000 | 181.74 |
1240272000000 | 181.49 |
1240358400000 | 182.59 |
1240444800000 | 184.15 |
1240531200000 | 186.79 |
1240790400000 | 185.7 |
1240876800000 | 183.8 |
1240963200000 | 187.14 |
1241049600000 | 189.23 |
1241136000000 | 188.82 |
1241395200000 | 192.19 |
1241481600000 | 192.68 |
1241568000000 | 194.31 |
1241654400000 | 195.44 |
1241740800000 | 198.35 |
1242000000000 | 198.75 |
1242086400000 | 199.18 |
1242172800000 | 198.15 |
1242259200000 | 197.42 |
1242345600000 | 198.89 |
1242604800000 | 199.64 |
1242691200000 | 202.98 |
1242777600000 | 205.72 |
1242864000000 | 203.46 |
1242950400000 | 204.91 |
1243209600000 | 206.13 |
1243296000000 | 207.95 |
1243382400000 | 208.33 |
1243468800000 | 206.27 |
1243555200000 | 209.11 |
1243814400000 | 211.7 |
1243900800000 | 213.47 |
1243987200000 | 211.74 |
1244073600000 | 210.99 |
1244160000000 | 208.71 |
1244419200000 | 206.51 |
1244505600000 | 208.94 |
1244592000000 | 210.26 |
1244678400000 | 210.98 |
1244764800000 | 211.13 |
1245024000000 | 208.01 |
1245110400000 | 207.12 |
1245196800000 | 206.52 |
1245283200000 | 207 |
1245369600000 | 208.46 |
1245628800000 | 206.8 |
1245715200000 | 207 |
1245801600000 | 208.77 |
1245888000000 | 207.57 |
1245974400000 | 211.19 |
1246233600000 | 212.27 |
1246320000000 | 211.63 |
1246406400000 | 214.1 |
1246492800000 | 211.01 |
1246579200000 | 210.1 |
1246838400000 | 210.03 |
1246924800000 | 209.52 |
1247011200000 | 207.58 |
1247097600000 | 208.6 |
1247184000000 | 208.36 |
1247443200000 | 208.36 |
1247529600000 | 209.66 |
1247616000000 | 213.09 |
1247702400000 | 213.87 |
1247788800000 | 214.68 |
1248048000000 | 216.34 |
1248134400000 | 219.02 |
1248220800000 | 219.64 |
1248307200000 | 221.18 |
1248393600000 | 220.69 |
1248652800000 | 221.31 |
1248739200000 | 221.98 |
1248825600000 | 221.14 |
1248912000000 | 222.9 |
1248998400000 | 226.06 |
1249257600000 | 228.97 |
1249344000000 | 228.74 |
1249430400000 | 228.64 |
1249516800000 | 228 |
1249603200000 | 225.99 |
1249862400000 | 226.3 |
1249948800000 | 226.48 |
1250035200000 | 227.16 |
1250121600000 | 229.21 |
1250208000000 | 229.38 |
1250467200000 | 224.36 |
1250553600000 | 225.6 |
1250640000000 | 226.95 |
1250726400000 | 229.12 |
1250812800000 | 231.55 |
1251072000000 | 234.32 |
1251158400000 | 235.57 |
1251244800000 | 234.63 |
1251331200000 | 233.64 |
1251417600000 | 236.29 |
1251676800000 | 235.45 |
1251763200000 | 233.6 |
1251849600000 | 231.21 |
1251936000000 | 231.7 |
1252022400000 | 232.85 |
1252281600000 | 236.07 |
1252368000000 | 238.8 |
1252454400000 | 240.32 |
1252540800000 | 241.91 |
1252627200000 | 243.28 |
1252886400000 | 242.49 |
1252972800000 | 241.94 |
1253059200000 | 244.45 |
1253145600000 | 246.87 |
1253232000000 | 245.08 |
1253491200000 | 243 |
1253577600000 | 245.76 |
1253664000000 | 245.48 |
1253750400000 | 243.61 |
1253836800000 | 243 |
1254096000000 | 244.09 |
1254182400000 | 243.2 |
1254268800000 | 245.4 |
1254355200000 | 242.51 |
1254441600000 | 239.9 |
1254700800000 | 241.1 |
1254787200000 | 244.58 |
1254873600000 | 243.41 |
1254960000000 | 245.81 |
1255046400000 | 245.41 |
1255305600000 | 246.24 |
1255392000000 | 245.22 |
1255478400000 | 248.21 |
1255564800000 | 249.38 |
1255651200000 | 248.15 |
1255910400000 | 249.85 |
1255996800000 | 250.25 |
1256083200000 | 250.53 |
1256169600000 | 248.36 |
1256256000000 | 246.73 |
1256515200000 | 245.11 |
1256601600000 | 243.13 |
1256688000000 | 240.81 |
1256774400000 | 240.84 |
1256860800000 | 240.31 |
1257120000000 | 240.38 |
1257206400000 | 238.92 |
1257292800000 | 242.02 |
1257379200000 | 242.18 |
1257465600000 | 242.63 |
1257724800000 | 245.73 |
1257811200000 | 245.57 |
1257897600000 | 246.38 |
1257984000000 | 244.8 |
1258070400000 | 245.6 |
1258329600000 | 248.49 |
1258416000000 | 246.74 |
1258502400000 | 248.07 |
1258588800000 | 244.98 |
1258675200000 | 244.83 |
1258934400000 | 248.7 |
1259020800000 | 247.66 |
1259107200000 | 250.41 |
1259193600000 | 246.8 |
1259280000000 | 246.19 |
1259539200000 | 247.93 |
1259625600000 | 252.74 |
1259712000000 | 252.88 |
1259798400000 | 253.52 |
1259884800000 | 251.84 |
1260144000000 | 251.46 |
1260230400000 | 250.02 |
1260316800000 | 249.22 |
1260403200000 | 249.4 |
1260489600000 | 249.01 |
1260748800000 | 249.82 |
1260835200000 | 248.28 |
1260921600000 | 250.04 |
1261008000000 | 245.97 |
1261094400000 | 244.92 |
1261353600000 | 246.26 |
1261440000000 | 246.26 |
1261526400000 | 248.24 |
1261612800000 | 248.93 |
1261958400000 | 250.32 |
1262044800000 | 251.43 |
1262131200000 | 249.3 |
1262217600000 | 250.37 |
1262563200000 | 253.54 |
1262649600000 | 253.14 |
1262736000000 | 252.12 |
1262822400000 | 250.98 |
1262908800000 | 251.59 |
1263168000000 | 254.69 |
1263254400000 | 255.28 |
1263340800000 | 254.62 |
1263427200000 | 255.37 |
1263513600000 | 254.15 |
1263772800000 | 254.78 |
1263859200000 | 254.23 |
1263945600000 | 251.32 |
1264032000000 | 249.36 |
1264118400000 | 248.07 |
1264377600000 | 247.03 |
1264464000000 | 245.94 |
1264550400000 | 245.59 |
1264636800000 | 244.18 |
1264723200000 | 242.25 |
1264982400000 | 242.83 |
1265068800000 | 245.09 |
1265155200000 | 244.58 |
1265241600000 | 241.86 |
1265328000000 | 238.2 |
1265587200000 | 238.69 |
1265673600000 | 238.41 |
1265760000000 | 238.46 |
1265846400000 | 239.12 |
1265932800000 | 240.16 |
1266192000000 | 240.08 |
1266278400000 | 241.23 |
1266364800000 | 242.91 |
1266451200000 | 243.06 |
1266537600000 | 240.72 |
1266796800000 | 243.43 |
1266883200000 | 242.94 |
1266969600000 | 242.83 |
1267056000000 | 240.97 |
1267142400000 | 243.38 |
1267401600000 | 244.36 |
1267488000000 | 246.12 |
1267574400000 | 248.32 |
1267660800000 | 247.03 |
1267747200000 | 248.62 |
1268006400000 | 249.94 |
1268092800000 | 249.55 |
1268179200000 | 250.24 |
1268265600000 | 250.65 |
1268352000000 | 252.45 |
1268611200000 | 251.25 |
1268697600000 | 253.35 |
1268784000000 | 254.77 |
1268870400000 | 253.3 |
1268956800000 | 253.1 |
1269216000000 | 253.2 |
1269302400000 | 253.5 |
1269388800000 | 250.29 |
1269475200000 | 250.66 |
1269561600000 | 251.3 |
1269820800000 | 252.72 |
1269907200000 | 252.84 |
1269993600000 | 253.51 |
1270080000000 | 255.51 |
1270512000000 | 254.11 |
1270598400000 | 254.16 |
1270684800000 | 253.16 |
1270771200000 | 255.85 |
1271030400000 | 257.48 |
1271116800000 | 256.71 |
1271203200000 | 258.46 |
1271289600000 | 258.95 |
1271376000000 | 256.78 |
1271635200000 | 254.21 |
1271721600000 | 255.95 |
1271808000000 | 256.42 |
1271894400000 | 254.23 |
1271980800000 | 254.49 |
1272240000000 | 256.22 |
1272326400000 | 252.7 |
1272412800000 | 246.99 |
1272499200000 | 248.76 |
1272585600000 | 249.52 |
1272844800000 | 248.41 |
1272931200000 | 244.86 |
1273017600000 | 241.49 |
1273104000000 | 238.75 |
1273190400000 | 233.89 |
1273449600000 | 241.01 |
1273536000000 | 240.44 |
1273622400000 | 243.14 |
1273708800000 | 243.22 |
1273795200000 | 238.48 |
1274054400000 | 235.94 |
1274140800000 | 237.22 |
1274227200000 | 233.79 |
1274313600000 | 231.26 |
1274400000000 | 229.99 |
1274659200000 | 228.81 |
1274745600000 | 224.27 |
1274832000000 | 226.23 |
1274918400000 | 229.49 |
1275004800000 | 230.85 |
1275264000000 | 231.75 |
1275350400000 | 232 |
1275436800000 | 231.49 |
1275523200000 | 234.38 |
1275609600000 | 231.55 |
1275868800000 | 228.19 |
1275955200000 | 228.42 |
1276041600000 | 231.17 |
1276128000000 | 234.91 |
1276214400000 | 234.71 |
1276473600000 | 238.73 |
1276560000000 | 240.31 |
1276646400000 | 241.56 |
1276732800000 | 242.33 |
1276819200000 | 242.85 |
1277078400000 | 244.71 |
1277164800000 | 243.71 |
1277251200000 | 241.54 |
1277337600000 | 241.33 |
1277424000000 | 241.33 |
1277683200000 | 242.96 |
1277769600000 | 238.33 |
1277856000000 | 237.32 |
1277942400000 | 237.62 |
1278028800000 | 237.68 |
1278288000000 | 236.81 |
1278374400000 | 241.13 |
1278460800000 | 241.98 |
1278547200000 | 244.88 |
1278633600000 | 244.79 |
1278892800000 | 243.72 |
1278979200000 | 246.58 |
1279065600000 | 249.23 |
1279152000000 | 251.69 |
1279238400000 | 249.86 |
1279497600000 | 246.59 |
1279584000000 | 245.62 |
1279670400000 | 245.95 |
1279756800000 | 248.87 |
1279843200000 | 249.63 |
1280102400000 | 251.16 |
1280188800000 | 250.52 |
1280275200000 | 251.28 |
1280361600000 | 252.09 |
1280448000000 | 250.73 |
1280707200000 | 254.75 |
1280793600000 | 255.95 |
1280880000000 | 254.61 |
1280966400000 | 255.65 |
1281052800000 | 256.34 |
1281312000000 | 257.01 |
1281398400000 | 254.04 |
1281484800000 | 249.46 |
1281571200000 | 248.41 |
1281657600000 | 248.35 |
1281916800000 | 250.07 |
1282003200000 | 252.08 |
1282089600000 | 252.89 |
1282176000000 | 252.39 |
1282262400000 | 248.4 |
1282521600000 | 249.5 |
1282608000000 | 249.11 |
1282694400000 | 247.08 |
1282780800000 | 249.3 |
1282867200000 | 250.62 |
1283126400000 | 251.92 |
1283212800000 | 251.24 |
1283299200000 | 254.77 |
1283385600000 | 255.97 |
1283472000000 | 256.89 |
1283731200000 | 258.92 |
1283817600000 | 257.85 |
1283904000000 | 258.08 |
1283990400000 | 259.36 |
1284076800000 | 259.36 |
1284336000000 | 262 |
1284422400000 | 263.35 |
1284508800000 | 262.4 |
1284595200000 | 260.68 |
1284681600000 | 260.79 |
1284940800000 | 262.64 |
1285027200000 | 262.98 |
1285113600000 | 265.42 |
1285200000000 | 265.06 |
1285286400000 | 267.54 |
1285545600000 | 267.98 |
1285632000000 | 268.84 |
1285718400000 | 270.12 |
1285804800000 | 269.32 |
1285891200000 | 269.83 |
1286150400000 | 268.85 |
1286236800000 | 272.07 |
1286323200000 | 273.91 |
1286409600000 | 274.83 |
1286496000000 | 274.28 |
1286755200000 | 274.22 |
1286841600000 | 272.88 |
1286928000000 | 275.55 |
1287014400000 | 277.48 |
1287100800000 | 275.74 |
1287360000000 | 276.34 |
1287446400000 | 273.24 |
1287532800000 | 275.33 |
1287619200000 | 276.24 |
1287705600000 | 274.41 |
1287964800000 | 276.16 |
1288051200000 | 274.19 |
1288137600000 | 271 |
1288224000000 | 272.65 |
1288310400000 | 273.72 |
1288569600000 | 274.44 |
1288656000000 | 276.3 |
1288742400000 | 275.36 |
1288828800000 | 279.76 |
1288915200000 | 279.31 |
1289174400000 | 279.2 |
1289260800000 | 280.08 |
1289347200000 | 276.88 |
1289433600000 | 276.12 |
1289520000000 | 274.57 |
1289779200000 | 274.06 |
1289865600000 | 270.39 |
1289952000000 | 271.17 |
1290038400000 | 274.33 |
1290124800000 | 274.76 |
1290384000000 | 274.06 |
1290470400000 | 270.92 |
1290556800000 | 271.09 |
1290643200000 | 271.37 |
1290729600000 | 269.19 |
1290988800000 | 267.38 |
1291075200000 | 266.06 |
1291161600000 | 268.44 |
1291248000000 | 272.08 |
1291334400000 | 274.72 |
1291593600000 | 273.56 |
1291680000000 | 274.97 |
1291766400000 | 273.46 |
1291852800000 | 274.12 |
1291939200000 | 274.94 |
1292198400000 | 277.61 |
1292284800000 | 278.29 |
1292371200000 | 276.87 |
1292457600000 | 275.17 |
1292544000000 | 274.31 |
1292803200000 | 274.7 |
1292889600000 | 276.99 |
1292976000000 | 277.53 |
1293062400000 | 277.89 |
1293148800000 | 278.6 |
1293408000000 | 278.35 |
1293494400000 | 279.79 |
1293580800000 | 281.16 |
1293667200000 | 280.64 |
1293753600000 | 282.04 |
1294012800000 | 281.75 |
1294099200000 | 282.03 |
1294185600000 | 278.93 |
1294272000000 | 278.95 |
1294358400000 | 279.23 |
1294617600000 | 277.82 |
1294704000000 | 277.95 |
1294790400000 | 279.99 |
1294876800000 | 282.02 |
1294963200000 | 281.4 |
1295222400000 | 281.74 |
1295308800000 | 283.12 |
1295395200000 | 283.27 |
1295481600000 | 278.74 |
1295568000000 | 280.13 |
1295827200000 | 282.46 |
1295913600000 | 282.68 |
1296000000000 | 284.02 |
1296086400000 | 283.55 |
1296172800000 | 281.6 |
1296432000000 | 282.26 |
1296518400000 | 285.71 |
1296604800000 | 287.16 |
1296691200000 | 286.18 |
1296777600000 | 286.75 |
1297036800000 | 287.06 |
1297123200000 | 287.65 |
1297209600000 | 286.17 |
1297296000000 | 283.97 |
1297382400000 | 283.83 |
1297641600000 | 284.64 |
1297728000000 | 285.11 |
1297814400000 | 285.49 |
1297900800000 | 287.55 |
1297987200000 | 288.46 |
1298246400000 | 287.84 |
1298332800000 | 286.25 |
1298419200000 | 284.8 |
1298505600000 | 284.61 |
1298592000000 | 287.46 |
1298851200000 | 289.46 |
1298937600000 | 290.17 |
1299024000000 | 288.95 |
1299110400000 | 289.41 |
1299196800000 | 290.62 |
1299456000000 | 289.45 |
1299542400000 | 288.81 |
1299628800000 | 289.86 |
1299715200000 | 286.48 |
1299801600000 | 285.62 |
1300060800000 | 281.46 |
1300147200000 | 269.94 |
1300233600000 | 273.5 |
1300320000000 | 277.26 |
1300406400000 | 276.98 |
1300665600000 | 280.7 |
1300752000000 | 283.14 |
1300838400000 | 282.49 |
1300924800000 | 283.97 |
1301011200000 | 284.26 |
1301270400000 | 283.57 |
1301356800000 | 283.37 |
1301443200000 | 285.62 |
1301529600000 | 286.09 |
1301616000000 | 285.82 |
1301875200000 | 287.93 |
1301961600000 | 287.16 |
1302048000000 | 287.86 |
1302134400000 | 287.14 |
1302220800000 | 289.81 |
1302480000000 | 290.01 |
1302566400000 | 288.22 |
1302652800000 | 289.7 |
1302739200000 | 289.54 |
1302825600000 | 290.11 |
1303084800000 | 287.83 |
1303171200000 | 288.45 |
1303257600000 | 292.78 |
1303344000000 | 295.59 |
1303776000000 | 294.98 |
1303862400000 | 294.46 |
1303948800000 | 298.51 |
1304035200000 | 299.97 |
1304294400000 | 302.24 |
1304380800000 | 301.18 |
1304467200000 | 300.04 |
1304553600000 | 298.54 |
1304640000000 | 298.97 |
1304899200000 | 296.87 |
1304985600000 | 298.99 |
1305072000000 | 298.78 |
1305158400000 | 296.18 |
1305244800000 | 296.33 |
1305504000000 | 295.09 |
1305590400000 | 292.67 |
1305676800000 | 295.34 |
1305763200000 | 296.13 |
1305849600000 | 295.67 |
1306108800000 | 291.58 |
1306195200000 | 292.18 |
1306281600000 | 293.06 |
1306368000000 | 294.81 |
1306454400000 | 297.73 |
1306713600000 | 297.84 |
1306800000000 | 301.01 |
1306886400000 | 300.85 |
1306972800000 | 298.62 |
1307059200000 | 299.04 |
1307318400000 | 298.54 |
1307404800000 | 299.25 |
1307491200000 | 297.52 |
1307577600000 | 297.5 |
1307664000000 | 295.22 |
1307923200000 | 295.5 |
1308009600000 | 298.14 |
1308096000000 | 295.59 |
1308182400000 | 291.58 |
1308268800000 | 292.69 |
1308528000000 | 293.14 |
1308614400000 | 296.23 |
1308700800000 | 297.13 |
1308787200000 | 292.23 |
1308873600000 | 292.81 |
1309132800000 | 292.49 |
1309219200000 | 294.1 |
1309305600000 | 297.33 |
1309392000000 | 300.54 |
1309478400000 | 301.07 |
1309737600000 | 302.75 |
1309824000000 | 302.49 |
1309910400000 | 301.11 |
1309996800000 | 301.19 |
1310083200000 | 301.25 |
1310342400000 | 297.26 |
1310428800000 | 296.46 |
1310515200000 | 300.74 |
1310601600000 | 299.61 |
1310688000000 | 300.32 |
1310947200000 | 297.47 |
1311033600000 | 299.89 |
1311120000000 | 301.2 |
1311206400000 | 303.82 |
1311292800000 | 305.34 |
1311552000000 | 305.08 |
1311638400000 | 306.7 |
1311724800000 | 304.27 |
1311811200000 | 303.7 |
1311897600000 | 303.56 |
1312156800000 | 302.97 |
1312243200000 | 299.43 |
1312329600000 | 296.71 |
1312416000000 | 288.69 |
1312502400000 | 283.88 |
1312761600000 | 276.86 |
1312848000000 | 279.1 |
1312934400000 | 279.22 |
1313020800000 | 281.81 |
1313107200000 | 284.71 |
1313366400000 | 288.47 |
1313452800000 | 286.89 |
1313539200000 | 288.8 |
1313625600000 | 282.31 |
1313712000000 | 280.2 |
1313971200000 | 281.07 |
1314057600000 | 284.8 |
1314144000000 | 284.55 |
1314230400000 | 282.05 |
1314316800000 | 281.23 |
1314576000000 | 285.08 |
1314662400000 | 286.11 |
1314748800000 | 290.96 |
1314835200000 | 290.86 |
1314921600000 | 288.55 |
1315180800000 | 282.42 |
1315267200000 | 279.84 |
1315353600000 | 283.81 |
1315440000000 | 284.64 |
1315526400000 | 279.39 |
1315785600000 | 274.58 |
1315872000000 | 275.51 |
1315958400000 | 276.9 |
1316044800000 | 280.71 |
1316131200000 | 280.71 |
1316390400000 | 276.78 |
1316476800000 | 279.6 |
1316563200000 | 277.32 |
1316649600000 | 269.8 |
1316736000000 | 270.52 |
1316995200000 | 271.76 |
1317081600000 | 278.62 |
1317168000000 | 277.41 |
1317254400000 | 277.78 |
1317340800000 | 274.35 |
1317600000000 | 271.56 |
1317686400000 | 267.24 |
1317772800000 | 269.4 |
1317859200000 | 273.52 |
1317945600000 | 275.43 |
1318204800000 | 278.2 |
1318291200000 | 277.83 |
1318377600000 | 280.25 |
1318464000000 | 278.61 |
1318550400000 | 280.53 |
1318809600000 | 280.13 |
1318896000000 | 278.28 |
1318982400000 | 280.99 |
1319068800000 | 278.68 |
1319155200000 | 284.27 |
1319414400000 | 285.91 |
1319500800000 | 283.61 |
1319587200000 | 282.4 |
1319673600000 | 289.28 |
1319760000000 | 291.06 |
1320019200000 | 284.39 |
1320105600000 | 277.23 |
1320192000000 | 279.55 |
1320278400000 | 280.89 |
1320364800000 | 280.95 |
1320624000000 | 279.71 |
1320710400000 | 281.52 |
1320796800000 | 278.79 |
1320883200000 | 276.54 |
1320969600000 | 280.83 |
1321228800000 | 279.39 |
1321315200000 | 277.64 |
1321401600000 | 276.68 |
1321488000000 | 274.9 |
1321574400000 | 273.32 |
1321833600000 | 269.69 |
1321920000000 | 270.11 |
1322006400000 | 266.88 |
1322092800000 | 265.18 |
1322179200000 | 264.12 |
1322438400000 | 268.9 |
1322524800000 | 271.39 |
1322611200000 | 277.62 |
1322697600000 | 277.12 |
1322784000000 | 277.41 |
1323043200000 | 278.6 |
1323129600000 | 276.1 |
1323216000000 | 278.14 |
1323302400000 | 276.18 |
1323388800000 | 275.65 |
1323648000000 | 273.8 |
1323734400000 | 272.56 |
1323820800000 | 268.94 |
1323907200000 | 269.51 |
1323993600000 | 271.07 |
1324252800000 | 270.2 |
1324339200000 | 274.01 |
1324425600000 | 274.22 |
1324512000000 | 275.55 |
1324598400000 | 277.01 |
1324944000000 | 277.42 |
1325030400000 | 275.83 |
1325116800000 | 276.8 |
1325203200000 | 280.35 |
1325462400000 | 281.09 |
1325548800000 | 284.36 |
1325635200000 | 283.02 |
1325721600000 | 279.64 |
1325808000000 | 278.21 |
1326067200000 | 278.66 |
1326153600000 | 281.36 |
1326240000000 | 279.65 |
1326326400000 | 279.45 |
1326412800000 | 278.37 |
1326672000000 | 278.31 |
1326758400000 | 280.9 |
1326844800000 | 281.81 |
1326931200000 | 282.93 |
1327017600000 | 283.67 |
1327276800000 | 284.87 |
1327363200000 | 282.8 |
1327449600000 | 282.24 |
1327536000000 | 286.16 |
1327622400000 | 286.27 |
1327881600000 | 285.57 |
1327968000000 | 286.6 |
1328054400000 | 289.6 |
1328140800000 | 289.41 |
1328227200000 | 290.14 |
1328486400000 | 289.81 |
1328572800000 | 291.94 |
1328659200000 | 292.66 |
1328745600000 | 292.81 |
1328832000000 | 290.26 |
1329091200000 | 292.21 |
1329177600000 | 290.71 |
1329264000000 | 292.12 |
1329350400000 | 290.99 |
1329436800000 | 292.67 |
1329696000000 | 294.62 |
1329782400000 | 293.95 |
1329868800000 | 293.54 |
1329955200000 | 294.21 |
1330041600000 | 294.9 |
1330300800000 | 294.26 |
1330387200000 | 296 |
1330473600000 | 296.65 |
1330560000000 | 296.99 |
1330646400000 | 295.81 |
1330905600000 | 295.56 |
1330992000000 | 291.58 |
1331078400000 | 292.27 |
1331164800000 | 296.52 |
1331251200000 | 296.04 |
1331510400000 | 295.79 |
1331596800000 | 297.31 |
1331683200000 | 294.94 |
1331769600000 | 296.3 |
1331856000000 | 297.66 |
1332115200000 | 298.01 |
1332201600000 | 296.45 |
1332288000000 | 297.02 |
1332374400000 | 297.5 |
1332460800000 | 298.3 |
1332720000000 | 300.25 |
1332806400000 | 301.7 |
1332892800000 | 300.48 |
1332979200000 | 300.1 |
1333065600000 | 301.91 |
1333324800000 | 304.14 |
1333411200000 | 303.13 |
1333497600000 | 297.22 |
1333584000000 | 296.61 |
1334016000000 | 294.99 |
1334102400000 | 295.31 |
1334188800000 | 297.55 |
1334275200000 | 295.98 |
1334534400000 | 297.31 |
1334620800000 | 300.47 |
1334707200000 | 300.89 |
1334793600000 | 300.15 |
1334880000000 | 301.32 |
1335139200000 | 298.73 |
1335225600000 | 300.32 |
1335312000000 | 301.33 |
1335398400000 | 303.06 |
1335484800000 | 303.94 |
1335744000000 | 304.34 |
1335830400000 | 304.54 |
1335916800000 | 304.75 |
1336003200000 | 304.64 |
1336089600000 | 302.68 |
1336348800000 | 301.46 |
1336435200000 | 299.67 |
1336521600000 | 298.44 |
1336608000000 | 298.48 |
1336694400000 | 298.43 |
1336953600000 | 294.98 |
1337040000000 | 293.76 |
1337126400000 | 291.28 |
1337212800000 | 289.38 |
1337299200000 | 286.46 |
1337558400000 | 287.2 |
1337644800000 | 288.88 |
1337731200000 | 284.81 |
1337817600000 | 285.47 |
1337904000000 | 285.96 |
1338163200000 | 286.27 |
1338249600000 | 287.4 |
1338336000000 | 284.38 |
1338422400000 | 284.65 |
1338508800000 | 281.88 |
1338768000000 | 281.53 |
1338854400000 | 281.61 |
1338940800000 | 284.82 |
1339027200000 | 287.46 |
1339113600000 | 284.81 |
1339372800000 | 286.11 |
1339459200000 | 285.94 |
1339545600000 | 287.79 |
1339632000000 | 287.93 |
1339718400000 | 289.55 |
1339977600000 | 290.65 |
1340064000000 | 294.06 |
1340150400000 | 295.5 |
1340236800000 | 292.78 |
1340323200000 | 290.8 |
1340582400000 | 289.77 |
1340668800000 | 290.3 |
1340755200000 | 293 |
1340841600000 | 293.76 |
1340928000000 | 300.45 |
1341187200000 | 301.3 |
1341273600000 | 304.03 |
1341360000000 | 303.32 |
1341446400000 | 301.73 |
1341532800000 | 301 |
1341792000000 | 300.24 |
1341878400000 | 301.16 |
1341964800000 | 300.98 |
1342051200000 | 298.47 |
1342137600000 | 301.6 |
1342396800000 | 302.39 |
1342483200000 | 302.91 |
1342569600000 | 304.96 |
1342656000000 | 307.08 |
1342742400000 | 304.06 |
1343001600000 | 298.99 |
1343088000000 | 298.37 |
1343174400000 | 298.4 |
1343260800000 | 303.55 |
1343347200000 | 305.62 |
1343606400000 | 307.03 |
1343692800000 | 307.42 |
1343779200000 | 307.64 |
1343865600000 | 305.22 |
1343952000000 | 307.81 |
1344211200000 | 310.12 |
1344297600000 | 311.39 |
1344384000000 | 311.47 |
1344470400000 | 311.95 |
1344556800000 | 311.72 |
1344816000000 | 312.01 |
1344902400000 | 313.43 |
1344988800000 | 313 |
1345075200000 | 313.46 |
1345161600000 | 312.69 |
1345420800000 | 313.36 |
1345507200000 | 315.07 |
1345593600000 | 313.08 |
1345680000000 | 315.37 |
1345766400000 | 314.64 |
1346025600000 | 314.91 |
1346112000000 | 314.82 |
1346198400000 | 314.75 |
1346284800000 | 313.22 |
1346371200000 | 313.57 |
1346630400000 | 314.3 |
1346716800000 | 312.4 |
1346803200000 | 312.65 |
1346889600000 | 315.02 |
1346976000000 | 317.8 |
1347235200000 | 316.45 |
1347321600000 | 317.91 |
1347408000000 | 319.58 |
1347494400000 | 320.38 |
1347580800000 | 321.91 |
1347840000000 | 320.84 |
1347926400000 | 320.2 |
1348012800000 | 321.71 |
1348099200000 | 320.72 |
1348185600000 | 322.48 |
1348444800000 | 322.52 |
1348531200000 | 324.54 |
1348617600000 | 321.6 |
1348704000000 | 323.49 |
1348790400000 | 321.92 |
1349049600000 | 322.78 |
1349136000000 | 322.91 |
1349222400000 | 321.37 |
1349308800000 | 323.66 |
1349395200000 | 325.43 |
1349654400000 | 323.86 |
1349740800000 | 322.14 |
1349827200000 | 320.33 |
1349913600000 | 320.48 |
1350000000000 | 321.36 |
1350259200000 | 321.56 |
1350345600000 | 323.96 |
1350432000000 | 326.13 |
1350518400000 | 325.75 |
1350604800000 | 323.58 |
1350864000000 | 322.8 |
1350950400000 | 319.66 |
1351036800000 | 320.91 |
1351123200000 | 322.53 |
1351209600000 | 322.36 |
1351468800000 | 321.52 |
1351555200000 | 322.74 |
1351641600000 | 322.4 |
1351728000000 | 323.26 |
1351814400000 | 322.18 |
1352073600000 | 321.29 |
1352160000000 | 321.94 |
1352246400000 | 320.63 |
1352332800000 | 318.14 |
1352419200000 | 317.66 |
1352678400000 | 317.29 |
1352764800000 | 317.3 |
1352851200000 | 315.35 |
1352937600000 | 312.99 |
1353024000000 | 311.18 |
1353283200000 | 316.03 |
1353369600000 | 315.49 |
1353456000000 | 316.57 |
1353542400000 | 318.49 |
1353628800000 | 320.7 |
1353888000000 | 320.96 |
1353974400000 | 321.66 |
1354060800000 | 322.29 |
1354147200000 | 324.97 |
1354233600000 | 325.27 |
1354492800000 | 325.98 |
1354579200000 | 326.73 |
1354665600000 | 327.39 |
1354752000000 | 328.09 |
1354838400000 | 328.18 |
1355097600000 | 329.29 |
1355184000000 | 330.27 |
1355270400000 | 330.13 |
1355356800000 | 328.4 |
1355443200000 | 328.44 |
1355702400000 | 329.29 |
1355788800000 | 330.92 |
1355875200000 | 332.18 |
1355961600000 | 332.07 |
1356048000000 | 330.94 |
1356307200000 | 330.52 |
1356566400000 | 330.27 |
1356652800000 | 329.35 |
1356912000000 | 328.95 |
1357084800000 | 331.37 |
1357171200000 | 330.82 |
1357257600000 | 331.13 |
1357516800000 | 331.03 |
1357603200000 | 331.57 |
1357689600000 | 331.43 |
1357776000000 | 332.92 |
1357862400000 | 333.74 |
1358121600000 | 332.81 |
1358208000000 | 334.99 |
1358294400000 | 334.53 |
1358380800000 | 335.19 |
1358467200000 | 334.66 |
1358726400000 | 334.73 |
1358812800000 | 335.67 |
1358899200000 | 335.43 |
1358985600000 | 335.05 |
1359072000000 | 337.14 |
1359331200000 | 336.61 |
1359417600000 | 338.53 |
1359504000000 | 339.94 |
1359590400000 | 339.83 |
1359676800000 | 339.95 |
1359936000000 | 337.41 |
1360022400000 | 336.64 |
1360108800000 | 339.18 |
1360195200000 | 337.95 |
1360281600000 | 338.9 |
1360540800000 | 336.66 |
1360627200000 | 339.8 |
1360713600000 | 339.78 |
1360800000000 | 339.99 |
1360886400000 | 339.06 |
1361145600000 | 339.89 |
1361232000000 | 342.93 |
1361318400000 | 344.15 |
1361404800000 | 341.16 |
1361491200000 | 342.79 |
1361750400000 | 342.12 |
1361836800000 | 341.44 |
1361923200000 | 342.54 |
1362009600000 | 345.74 |
1362096000000 | 344.71 |
1362355200000 | 346.34 |
1362441600000 | 348.13 |
1362528000000 | 348.61 |
1362614400000 | 349.01 |
1362700800000 | 347.49 |
1362960000000 | 348.69 |
1363046400000 | 349.03 |
1363132800000 | 347.48 |
1363219200000 | 350.71 |
1363305600000 | 354.45 |
1363564800000 | 351.19 |
1363651200000 | 352.47 |
1363737600000 | 352.92 |
1363824000000 | 353.89 |
1363910400000 | 354.82 |
1364169600000 | 355.35 |
1364256000000 | 356.95 |
1364342400000 | 356.9 |
1364428800000 | 358.45 |
1364860800000 | 357.14 |
1364947200000 | 358.92 |
1365033600000 | 356.19 |
1365120000000 | 355.4 |
1365379200000 | 356.48 |
1365465600000 | 357.42 |
1365552000000 | 361.42 |
1365638400000 | 363.46 |
1365724800000 | 363.58 |
1365984000000 | 362.02 |
1366070400000 | 361.31 |
1366156800000 | 359.52 |
1366243200000 | 359.15 |
1366329600000 | 359.49 |
1366588800000 | 359.85 |
1366675200000 | 362.47 |
1366761600000 | 364.49 |
1366848000000 | 366.19 |
1366934400000 | 367.2 |
1367193600000 | 369.32 |
1367280000000 | 372.81 |
1367366400000 | 372.13 |
1367452800000 | 370.4 |
1367539200000 | 370.71 |
1367798400000 | 369.8 |
1367884800000 | 372.39 |
1367971200000 | 376.54 |
1368057600000 | 373.78 |
1368144000000 | 370.76 |
1368403200000 | 371.33 |
1368489600000 | 371.52 |
1368576000000 | 372.45 |
1368662400000 | 371.81 |
1368748800000 | 368.9 |
1369008000000 | 371.69 |
1369094400000 | 370.53 |
1369180800000 | 368.49 |
1369267200000 | 361.31 |
1369353600000 | 362.47 |
1369612800000 | 361.67 |
1369699200000 | 360.38 |
1369785600000 | 359.11 |
1369872000000 | 355.63 |
1369958400000 | 351.67 |
1370217600000 | 351.07 |
1370304000000 | 352.87 |
1370390400000 | 348.58 |
1370476800000 | 347.74 |
1370563200000 | 349.5 |
1370822400000 | 350.97 |
1370908800000 | 350.94 |
1370995200000 | 352.32 |
1371081600000 | 349.49 |
1371168000000 | 352.06 |
1371427200000 | 356.08 |
1371513600000 | 355.42 |
1371600000000 | 357.73 |
1371686400000 | 343.58 |
1371772800000 | 342.66 |
1372032000000 | 337.51 |
1372118400000 | 338.89 |
1372204800000 | 340.85 |
1372291200000 | 343.75 |
1372377600000 | 346.1 |
1372636800000 | 348.5 |
1372723200000 | 348.6 |
1372809600000 | 346.56 |
1372896000000 | 348.57 |
1372982400000 | 345.96 |
1373241600000 | 346.89 |
1373328000000 | 349.16 |
1373414400000 | 351.34 |
1373500800000 | 357.79 |
1373587200000 | 357.47 |
1373846400000 | 357.81 |
1373932800000 | 358.62 |
1374019200000 | 357.75 |
1374105600000 | 359.1 |
1374192000000 | 359.21 |
1374451200000 | 361.01 |
1374537600000 | 361.69 |
1374624000000 | 361.68 |
1374710400000 | 360.54 |
1374796800000 | 360.27 |
1375056000000 | 358.93 |
1375142400000 | 359.75 |
1375228800000 | 357.86 |
1375315200000 | 360.22 |
1375401600000 | 364.54 |
1375660800000 | 363.96 |
1375747200000 | 365.54 |
1375833600000 | 363.27 |
1375920000000 | 364.75 |
1376006400000 | 365 |
1376265600000 | 363.28 |
1376352000000 | 363.23 |
1376438400000 | 364.27 |
1376524800000 | 361.31 |
1376611200000 | 361.9 |
1376870400000 | 361.77 |
1376956800000 | 359.95 |
1377043200000 | 357.08 |
1377129600000 | 355.27 |
1377216000000 | 357.78 |
1377475200000 | 357.46 |
1377561600000 | 355.51 |
1377648000000 | 351.56 |
1377734400000 | 351.11 |
1377820800000 | 349.71 |
1378080000000 | 353.04 |
1378166400000 | 353.58 |
1378252800000 | 354.03 |
1378339200000 | 353.14 |
1378425600000 | 354.57 |
1378684800000 | 357.01 |
1378771200000 | 359.05 |
1378857600000 | 359.82 |
1378944000000 | 360.33 |
1379030400000 | 360.47 |
1379289600000 | 364.39 |
1379376000000 | 362.94 |
1379462400000 | 364.16 |
1379548800000 | 369.87 |
1379635200000 | 368.96 |
1379894400000 | 369.41 |
1379980800000 | 369.37 |
1380067200000 | 369.41 |
1380153600000 | 369.87 |
1380240000000 | 371.5 |
1380499200000 | 369.85 |
1380585600000 | 369.42 |
1380672000000 | 367.81 |
1380758400000 | 367.52 |
1380844800000 | 366.14 |
1381104000000 | 364.95 |
1381190400000 | 364.48 |
1381276800000 | 363.09 |
1381363200000 | 366.17 |
1381449600000 | 368.29 |
1381708800000 | 369.17 |
1381795200000 | 368.49 |
1381881600000 | 369.26 |
1381968000000 | 375.39 |
1382054400000 | 377.97 |
1382313600000 | 378.54 |
1382400000000 | 380.59 |
1382486400000 | 380.31 |
1382572800000 | 380.71 |
1382659200000 | 379.16 |
1382918400000 | 380.16 |
1383004800000 | 380.01 |
1383091200000 | 381.05 |
1383177600000 | 379.46 |
1383264000000 | 375.72 |
1383523200000 | 376.67 |
1383609600000 | 376.15 |
1383696000000 | 378.11 |
1383782400000 | 376.01 |
1383868800000 | 374.82 |
1384128000000 | 375.81 |
1384214400000 | 376.55 |
1384300800000 | 374.97 |
1384387200000 | 377.61 |
1384473600000 | 379.6 |
1384732800000 | 381.42 |
1384819200000 | 379.81 |
1384905600000 | 379.12 |
1384992000000 | 377.88 |
1385078400000 | 378.09 |
1385337600000 | 378.86 |
1385424000000 | 377.81 |
1385510400000 | 377.38 |
1385596800000 | 378.75 |
1385683200000 | 379.37 |
1385942400000 | 377.51 |
1386028800000 | 376.89 |
1386115200000 | 373.02 |
1386201600000 | 372.48 |
1386288000000 | 373.03 |
1386547200000 | 374.95 |
1386633600000 | 374.82 |
1386720000000 | 373.01 |
1386806400000 | 369.68 |
1386892800000 | 369.17 |
1387152000000 | 370.13 |
1387238400000 | 369.34 |
1387324800000 | 371.31 |
1387411200000 | 372.49 |
1387497600000 | 373.21 |
1387756800000 | 375.41 |
1387843200000 | 374.95 |
1388102400000 | 378.12 |
1388361600000 | 379.44 |
1388448000000 | 379.74 |
1388620800000 | 377.48 |
1388707200000 | 378.22 |
1388966400000 | 376.66 |
1389052800000 | 374.77 |
1389139200000 | 375.88 |
1389225600000 | 374.2 |
1389312000000 | 376.63 |
1389571200000 | 377.36 |
1389657600000 | 376.09 |
1389744000000 | 376.67 |
1389830400000 | 377.06 |
1389916800000 | 377.83 |
1390176000000 | 378.11 |
1390262400000 | 379.29 |
1390348800000 | 380.43 |
1390435200000 | 379.79 |
1390521600000 | 376.48 |
1390780800000 | 372.7 |
1390867200000 | 372.71 |
1390953600000 | 374.69 |
1391040000000 | 373.03 |
1391126400000 | 373.14 |
1391385600000 | 372.17 |
1391472000000 | 367.08 |
1391558400000 | 368.34 |
1391644800000 | 369.89 |
1391731200000 | 373.14 |
1391990400000 | 375 |
1392076800000 | 377.22 |
1392163200000 | 378.57 |
1392249600000 | 379.71 |
1392336000000 | 380.63 |
1392595200000 | 382.25 |
1392681600000 | 384.62 |
1392768000000 | 385.58 |
1392854400000 | 383.69 |
1392940800000 | 386.62 |
1393200000000 | 388.08 |
1393286400000 | 390.68 |
1393372800000 | 388.91 |
1393459200000 | 389.08 |
1393545600000 | 391.36 |
1393804800000 | 386.72 |
1393891200000 | 389.72 |
1393977600000 | 389.58 |
1394064000000 | 391.32 |
1394150400000 | 390.05 |
1394409600000 | 388.67 |
1394496000000 | 388.85 |
1394582400000 | 385.58 |
1394668800000 | 384.59 |
1394755200000 | 381.16 |
1395014400000 | 381.85 |
1395100800000 | 383.87 |
1395187200000 | 383.66 |
1395273600000 | 378.36 |
1395360000000 | 379.38 |
1395619200000 | 380.66 |
1395705600000 | 382.66 |
1395792000000 | 385.38 |
1395878400000 | 386.91 |
1395964800000 | 389.16 |
1396224000000 | 390.46 |
1396310400000 | 389.83 |
1396396800000 | 389.26 |
1396483200000 | 388.65 |
1396569600000 | 389.94 |
1396828800000 | 389.17 |
1396915200000 | 389.69 |
1397001600000 | 390.71 |
1397088000000 | 391.95 |
1397174400000 | 387.8 |
1397433600000 | 388.28 |
1397520000000 | 387.93 |
1397606400000 | 391.28 |
1397692800000 | 392.58 |
1398124800000 | 394.07 |
1398211200000 | 395.28 |
1398297600000 | 395.11 |
1398384000000 | 394.53 |
1398643200000 | 395.13 |
1398729600000 | 397.1 |
1398816000000 | 399.67 |
1398902400000 | 400.7 |
1398988800000 | 400.12 |
1399248000000 | 399.94 |
1399334400000 | 402.09 |
1399420800000 | 400.86 |
1399507200000 | 402.76 |
1399593600000 | 401.55 |
1399852800000 | 403.02 |
1399939200000 | 403.47 |
1400025600000 | 404.68 |
1400112000000 | 405.15 |
1400198400000 | 404.64 |
1400457600000 | 405.32 |
1400544000000 | 404.85 |
1400630400000 | 405.41 |
1400716800000 | 407.31 |
1400803200000 | 407.16 |
1401062400000 | 408.77 |
1401148800000 | 408.52 |
1401235200000 | 408.61 |
1401321600000 | 409.99 |
1401408000000 | 410.74 |
1401667200000 | 411.41 |
1401753600000 | 410.98 |
1401840000000 | 412.14 |
1401926400000 | 412.21 |
1402012800000 | 413.1 |
1402272000000 | 413.21 |
1402358400000 | 413.41 |
1402444800000 | 413.64 |
1402531200000 | 414.39 |
1402617600000 | 413.15 |
1402876800000 | 413.14 |
1402963200000 | 413.82 |
1403049600000 | 414.25 |
1403136000000 | 417.82 |
1403222400000 | 416.42 |
1403481600000 | 415.22 |
1403568000000 | 415.18 |
1403654400000 | 413.91 |
1403740800000 | 415.14 |
1403827200000 | 416 |
1404086400000 | 417.51 |
1404172800000 | 418.92 |
1404259200000 | 419.7 |
1404345600000 | 419.78 |
1404432000000 | 419.64 |
1404691200000 | 417.94 |
1404777600000 | 416.27 |
1404864000000 | 415.82 |
1404950400000 | 414.01 |
1405036800000 | 415.04 |
1405296000000 | 417.09 |
1405382400000 | 416.04 |
1405468800000 | 418.32 |
1405555200000 | 417.65 |
1405641600000 | 417.55 |
1405900800000 | 416.81 |
1405987200000 | 418.8 |
1406073600000 | 420.47 |
1406160000000 | 420.57 |
1406246400000 | 419.38 |
1406505600000 | 419.26 |
1406592000000 | 419.2 |
1406678400000 | 417.84 |
1406764800000 | 415.89 |
1406851200000 | 413.76 |
1407110400000 | 412.43 |
1407196800000 | 412.02 |
1407283200000 | 411.25 |
1407369600000 | 411.89 |
1407456000000 | 409.03 |
1407715200000 | 413.64 |
1407801600000 | 414.34 |
1407888000000 | 415.93 |
1407974400000 | 418.72 |
1408060800000 | 419.1 |
1408320000000 | 421.54 |
1408406400000 | 422.9 |
1408492800000 | 422.15 |
1408579200000 | 423.02 |
1408665600000 | 421.96 |
1408924800000 | 423.94 |
1409011200000 | 424.98 |
1409097600000 | 425.74 |
1409184000000 | 424.67 |
1409270400000 | 424.89 |
1409529600000 | 424.88 |
1409616000000 | 423.93 |
1409702400000 | 425.55 |
1409788800000 | 424.83 |
1409875200000 | 423.16 |
1410134400000 | 420.64 |
1410220800000 | 417.64 |
1410307200000 | 417.27 |
1410393600000 | 417.04 |
1410480000000 | 415.65 |
1410739200000 | 414.74 |
1410825600000 | 413.83 |
1410912000000 | 414.82 |
1410998400000 | 416.06 |
1411084800000 | 414.83 |
1411344000000 | 413.69 |
1411430400000 | 411.84 |
1411516800000 | 411.18 |
1411603200000 | 410.05 |
1411689600000 | 408.65 |
1411948800000 | 408.08 |
1412035200000 | 407.53 |
1412121600000 | 405.95 |
1412208000000 | 403.08 |
1412294400000 | 401.41 |
1412553600000 | 404.1 |
1412640000000 | 404.18 |
1412726400000 | 403.77 |
1412812800000 | 404.61 |
1412899200000 | 398.63 |
1413158400000 | 398.93 |
1413244800000 | 396.12 |
1413331200000 | 394.7 |
1413417600000 | 393.76 |
1413504000000 | 395.14 |
1413763200000 | 399.07 |
1413849600000 | 401.39 |
1413936000000 | 403.62 |
1414022400000 | 403.45 |
1414108800000 | 405.01 |
1414368000000 | 407.43 |
1414454400000 | 410.5 |
1414540800000 | 412.49 |
1414627200000 | 411.91 |
1414713600000 | 414.28 |
1414972800000 | 409.91 |
1415059200000 | 412.63 |
1415145600000 | 413.52 |
1415232000000 | 411.1 |
1415318400000 | 410.09 |
1415577600000 | 412.69 |
1415664000000 | 414.4 |
1415750400000 | 415.56 |
1415836800000 | 417.2 |
1415923200000 | 416.94 |
1416182400000 | 414.66 |
1416268800000 | 418.16 |
1416355200000 | 416.96 |
1416441600000 | 416.6 |
1416528000000 | 417.4 |
1416787200000 | 416.49 |
1416873600000 | 417.18 |
1416960000000 | 419.54 |
1417046400000 | 419.07 |
1417132800000 | 419.12 |
1417392000000 | 418.55 |
1417478400000 | 417.73 |
1417564800000 | 417.39 |
1417651200000 | 417.55 |
1417737600000 | 416.6 |
1417996800000 | 414.96 |
1418083200000 | 415.3 |
1418169600000 | 411.99 |
1418256000000 | 411.26 |
1418342400000 | 409.47 |
1418601600000 | 405.46 |
1418688000000 | 407.05 |
1418774400000 | 404.79 |
1418860800000 | 406.24 |
1418947200000 | 409.76 |
1419206400000 | 412.33 |
1419292800000 | 410.38 |
1419379200000 | 413.08 |
1419811200000 | 413.7 |
1419897600000 | 412.08 |
1419984000000 | 411.19 |
1420156800000 | 408.82 |
1420416000000 | 404.91 |
1420502400000 | 401.28 |
1420588800000 | 400.64 |
1420675200000 | 407.3 |
1420761600000 | 408.13 |
1421020800000 | 408.6 |
1421107200000 | 411.33 |
1421193600000 | 411.1 |
1421280000000 | 417.2 |
1421366400000 | 416.5 |
1421625600000 | 419.4 |
1421712000000 | 419.89 |
1421798400000 | 421.21 |
1421884800000 | 420.36 |
1421971200000 | 422.43 |
1422230400000 | 422.03 |
1422316800000 | 426.85 |
1422403200000 | 426.8 |
1422489600000 | 424.93 |
1422576000000 | 423.35 |
1422835200000 | 424.82 |
1422921600000 | 423.72 |
1423008000000 | 426.42 |
1423094400000 | 428.01 |
1423180800000 | 424.82 |
1423440000000 | 423.05 |
1423526400000 | 423.56 |
1423612800000 | 421.75 |
1423699200000 | 426.03 |
1423785600000 | 426.88 |
1424044800000 | 426.38 |
1424131200000 | 427.28 |
1424217600000 | 429.87 |
1424304000000 | 430.7 |
1424390400000 | 430.73 |
1424649600000 | 432.65 |
1424736000000 | 432.84 |
1424822400000 | 434.61 |
1424908800000 | 433.8 |
1424995200000 | 435.1 |
1425254400000 | 433.81 |
1425340800000 | 434.63 |
1425427200000 | 432.91 |
1425513600000 | 433.89 |
1425600000000 | 431.22 |
1425859200000 | 427 |
1425945600000 | 422.31 |
1426032000000 | 422.2 |
1426118400000 | 425.66 |
1426204800000 | 424.14 |
1426464000000 | 426.39 |
1426550400000 | 426.87 |
1426636800000 | 428.88 |
1426723200000 | 430.79 |
1426809600000 | 435.96 |
1427068800000 | 440.85 |
1427155200000 | 443.51 |
1427241600000 | 443.02 |
1427328000000 | 439.17 |
1427414400000 | 439.07 |
1427673600000 | 437.56 |
1427760000000 | 433.52 |
1427846400000 | 432.25 |
1427932800000 | 436.26 |
1428364800000 | 441.54 |
1428451200000 | 443.98 |
1428537600000 | 444.89 |
1428624000000 | 446 |
1428883200000 | 442.97 |
1428969600000 | 447.78 |
1429056000000 | 445.15 |
1429142400000 | 446.85 |
1429228800000 | 444.01 |
1429488000000 | 444.67 |
1429574400000 | 447.7 |
1429660800000 | 447.18 |
1429747200000 | 448.61 |
1429833600000 | 451.86 |
1430092800000 | 453.4 |
1430179200000 | 453.39 |
1430265600000 | 452.52 |
1430352000000 | 447.45 |
1430438400000 | 445.79 |
1430697600000 | 446.45 |
1430784000000 | 445.56 |
1430870400000 | 446.99 |
1430956800000 | 442.7 |
1431043200000 | 446.28 |
1431302400000 | 446.87 |
1431388800000 | 445.78 |
1431475200000 | 448.74 |
1431561600000 | 449.38 |
1431648000000 | 453.56 |
1431907200000 | 452.13 |
1431993600000 | 450.52 |
1432080000000 | 450.45 |
1432166400000 | 452.29 |
1432252800000 | 449.88 |
1432512000000 | 450.64 |
1432598400000 | 444.89 |
1432684800000 | 444.09 |
1432771200000 | 443.42 |
1432857600000 | 441.06 |
1433116800000 | 440.67 |
1433203200000 | 442.43 |
1433289600000 | 442.89 |
1433376000000 | 439.72 |
1433462400000 | 433.76 |
1433721600000 | 432.99 |
1433808000000 | 433.6 |
1433894400000 | 438.85 |
1433980800000 | 439.73 |
1434067200000 | 439.84 |
1434326400000 | 436.72 |
1434412800000 | 437.31 |
1434499200000 | 435.24 |
1434585600000 | 439.29 |
1434672000000 | 439.72 |
1434931200000 | 444 |
1435017600000 | 443.44 |
1435104000000 | 442.5 |
1435190400000 | 442.04 |
1435276800000 | 438.93 |
1435536000000 | 432.38 |
1435622400000 | 432.43 |
1435708800000 | 434.24 |
1435795200000 | 434.59 |
1435881600000 | 434.19 |
1436140800000 | 430.83 |
1436227200000 | 429.89 |
1436313600000 | 427.49 |
1436400000000 | 429.11 |
1436486400000 | 433.32 |
1436745600000 | 437.28 |
1436832000000 | 440.5 |
1436918400000 | 441.86 |
1437004800000 | 444.62 |
1437091200000 | 445.21 |
1437350400000 | 444.65 |
1437436800000 | 445.75 |
1437523200000 | 442.18 |
1437609600000 | 443.55 |
1437696000000 | 443 |
1437955200000 | 440.2 |
1438041600000 | 440.58 |
1438128000000 | 445.18 |
1438214400000 | 442.99 |
1438300800000 | 447.59 |
1438560000000 | 448.45 |
1438646400000 | 451.61 |
1438732800000 | 450.06 |
1438819200000 | 448.22 |
1438905600000 | 446.94 |
1439164800000 | 450.05 |
1439251200000 | 446.22 |
1439337600000 | 444.4 |
1439424000000 | 445.42 |
1439510400000 | 446.4 |
1439769600000 | 446.94 |
1439856000000 | 446.36 |
1439942400000 | 442.19 |
1440028800000 | 438.68 |
1440115200000 | 431.58 |
1440374400000 | 419.73 |
1440460800000 | 419.0899 |
1440547200000 | 419.49 |
1440633600000 | 424.56 |
1440720000000 | 426.19 |
1440979200000 | 424.55 |
1441065600000 | 415.95 |
1441152000000 | 414.7799 |
1441238400000 | 418.06 |
1441324800000 | 412.77 |
1441584000000 | 412.81 |
1441670400000 | 412.5299 |
1441756800000 | 421.61 |
1441843200000 | 417 |
1441929600000 | 417.0899 |
1442188800000 | 416.94 |
1442275200000 | 417.26 |
1442361600000 | 420.45 |
1442448000000 | 421.37 |
1442534400000 | 421.31 |
1442793600000 | 419.32 |
1442880000000 | 414.48 |
1442966400000 | 413.23 |
1443052800000 | 413.36 |
1443139200000 | 416.57 |
1443398400000 | 414.17 |
1443484800000 | 406.81 |
1443571200000 | 414.42 |
1443657600000 | 415.94 |
1443744000000 | 417.21 |
1444003200000 | 423.15 |
1444089600000 | 424.99 |
1444176000000 | 423.49 |
1444262400000 | 423.46 |
1444348800000 | 428.03 |
1444608000000 | 428.77 |
1444694400000 | 428.71 |
1444780800000 | 428.19 |
1444867200000 | 433.58 |
1444953600000 | 436.02 |
1445212800000 | 436.14 |
1445299200000 | 437.56 |
1445385600000 | 438.13 |
1445472000000 | 438.46 |
1445558400000 | 441.02 |
1445817600000 | 441.61 |
1445904000000 | 439.77 |
1445990400000 | 441.97 |
1446076800000 | 439.93 |
1446163200000 | 442.07 |
1446422400000 | 439.45 |
1446508800000 | 438.93 |
1446595200000 | 438.71 |
1446681600000 | 439.52 |
1446768000000 | 434.97 |
1447027200000 | 432.02 |
1447113600000 | 431.29 |
1447200000000 | 435.21 |
1447286400000 | 434.33 |
1447372800000 | 431.37 |
1447632000000 | 431.59 |
1447718400000 | 435.75 |
1447804800000 | 435.68 |
1447891200000 | 442 |
1447977600000 | 442.2 |
1448236800000 | 439.81 |
1448323200000 | 438.35 |
1448409600000 | 438.91 |
1448496000000 | 441.35 |
1448582400000 | 439.11 |
1448841600000 | 437.21 |
1448928000000 | 440.53 |
1449014400000 | 439.85 |
1449100800000 | 440.12 |
1449187200000 | 439.46 |
1449446400000 | 440.43 |
1449532800000 | 437.37 |
1449619200000 | 436.2 |
1449705600000 | 435.26 |
1449792000000 | 433.04 |
1450051200000 | 430.71 |
1450137600000 | 430.26 |
1450224000000 | 434 |
1450310400000 | 434.34 |
1450396800000 | 433.47 |
1450656000000 | 432.49 |
1450742400000 | 433.7 |
1450828800000 | 436.64 |
1450915200000 | 438.12 |
1451260800000 | 438.23 |
1451347200000 | 442.52 |
1451433600000 | 442.42 |
1451520000000 | 439.49 |
1451865600000 | 431.21 |
1451952000000 | 430.28 |
1452038400000 | 428.76 |
1452124800000 | 424.55 |
1452211200000 | 422.96 |
1452470400000 | 421.02 |
1452556800000 | 418.04 |
1452643200000 | 421.13 |
1452729600000 | 414.17 |
1452816000000 | 411.95 |
1453075200000 | 407.7799 |
1453161600000 | 410.8399 |
1453248000000 | 402.72 |
1453334400000 | 400.45 |
1453420800000 | 412.22 |
1453680000000 | 414.65 |
1453766400000 | 415.39 |
1453852800000 | 419.0299 |
1453939200000 | 420.27 |
1454025600000 | 425.59 |
1454284800000 | 430.83 |
1454371200000 | 429.72 |
1454457600000 | 431.92 |
1454544000000 | 431.25 |
1454630400000 | 425.9 |
1454889600000 | 422.22 |
1454976000000 | 419.2799 |
1455062400000 | 414.74 |
1455148800000 | 412.79 |
1455235200000 | 410.32 |
1455494400000 | 419.91 |
1455580800000 | 419.25 |
1455667200000 | 422.3 |
1455753600000 | 426.98 |
1455840000000 | 426.52 |
1456099200000 | 430.38 |
1456185600000 | 428.5 |
1456272000000 | 427.01 |
1456358400000 | 431.23 |
1456444800000 | 431.22 |
1456704000000 | 430.74 |
1456790400000 | 434.58 |
1456876800000 | 436.51 |
1456963200000 | 438.54 |
1457049600000 | 440.56 |
1457308800000 | 438.61 |
1457395200000 | 438.62 |
1457481600000 | 439.29 |
1457568000000 | 439.17 |
1457654400000 | 444.47 |
1457913600000 | 445.58 |
1458000000000 | 443.4 |
1458086400000 | 441.84 |
1458172800000 | 452.8 |
1458259200000 | 449.98 |
1458518400000 | 449.12 |
1458604800000 | 449.97 |
1458691200000 | 448.45 |
1458777600000 | 445.36 |
1459209600000 | 449.32 |
1459296000000 | 456.63 |
1459382400000 | 454.61 |
1459468800000 | 446.29 |
1459728000000 | 450.39 |
1459814400000 | 445.2 |
1459900800000 | 447.52 |
1459987200000 | 449.79 |
1460073600000 | 452.66 |
1460332800000 | 453.58 |
1460419200000 | 453.46 |
1460505600000 | 456.85 |
1460592000000 | 459.88 |
1460678400000 | 460.39 |
1460937600000 | 459.86 |
1461024000000 | 466.72 |
1461110400000 | 465.94 |
1461196800000 | 463.97 |
1461283200000 | 459.07 |
1461542400000 | 460.06 |
1461628800000 | 460.68 |
1461715200000 | 459.33 |
1461801600000 | 460.11 |
1461888000000 | 461.69 |
1462147200000 | 461.63 |
1462233600000 | 459.81 |
1462320000000 | 457.11 |
1462406400000 | 456.1 |
1462492800000 | 456.79 |
1462752000000 | 457.64 |
1462838400000 | 460.57 |
1462924800000 | 460.25 |
1463011200000 | 459.04 |
1463097600000 | 455.74 |
1463356800000 | 456.94 |
1463443200000 | 459.19 |
1463529600000 | 456.38 |
1463616000000 | 450.68 |
1463702400000 | 453.74 |
1463961600000 | 453.29 |
1464048000000 | 455.05 |
1464134400000 | 456.94 |
1464220800000 | 459.74 |
1464307200000 | 459.28 |
1464566400000 | 459.87 |
1464652800000 | 458.93 |
1464739200000 | 457.83 |
1464825600000 | 456.67 |
1464912000000 | 464.25 |
1465171200000 | 465.54 |
1465257600000 | 468.36 |
1465344000000 | 469.72 |
1465430400000 | 466.37 |
1465516800000 | 461.06 |
1465776000000 | 454.57 |
1465862400000 | 448.52 |
1465948800000 | 451.01 |
1466035200000 | 446.25 |
1466121600000 | 449.86 |
1466380800000 | 461.73 |
1466467200000 | 463.85 |
1466553600000 | 463.07 |
1466640000000 | 466.12 |
1466726400000 | 444.83 |
1466985600000 | 438.52 |
1467072000000 | 445.07 |
1467158400000 | 455.83 |
1467244800000 | 459.32 |
1467331200000 | 463.38 |
1467590400000 | 464.62 |
1467676800000 | 461.36 |
1467763200000 | 457.6 |
1467849600000 | 459.82 |
1467936000000 | 458.84 |
1468195200000 | 463.56 |
1468281600000 | 464.88 |
1468368000000 | 465.9 |
1468454400000 | 467.53 |
1468540800000 | 464.26 |
1468800000000 | 464.72 |
1468886400000 | 465.01 |
1468972800000 | 467.69 |
1469059200000 | 466.56 |
1469145600000 | 465.34 |
1469404800000 | 466.23 |
1469491200000 | 467.36 |
1469577600000 | 466.36 |
1469664000000 | 467.47 |
1469750400000 | 474.4 |
1470009600000 | 474.21 |
1470096000000 | 473.19 |
1470182400000 | 466.74 |
1470268800000 | 467.03 |
1470355200000 | 466.39 |
1470614400000 | 466.73 |
1470700800000 | 470.84 |
1470787200000 | 473.23 |
1470873600000 | 475.48 |
1470960000000 | 477.54 |
1471219200000 | 477.43 |
1471305600000 | 475.48 |
1471392000000 | 474.15 |
1471478400000 | 474.43 |
1471564800000 | 472.13 |
1471824000000 | 473.39 |
1471910400000 | 476.04 |
1471996800000 | 474.9 |
1472083200000 | 474.57 |
1472169600000 | 474.17 |
1472428800000 | 469.46 |
1472515200000 | 468.16 |
1472601600000 | 465.84 |
1472688000000 | 469.61 |
1472774400000 | 472.67 |
1473033600000 | 475.24 |
1473120000000 | 480.18 |
1473206400000 | 480.83 |
1473292800000 | 480.51 |
1473379200000 | 472.72 |
1473638400000 | 469.69 |
1473724800000 | 467.35 |
1473811200000 | 465.81 |
1473897600000 | 467.24 |
1473984000000 | 466.05 |
1474243200000 | 469.01 |
1474329600000 | 469.74 |
1474416000000 | 472.9 |
1474502400000 | 478.16 |
1474588800000 | 476.19 |
1474848000000 | 474.23 |
1474934400000 | 475.6 |
1475020800000 | 475.66 |
1475107200000 | 475.5 |
1475193600000 | 474.46 |
1475452800000 | 475.33 |
1475539200000 | 472.74 |
1475625600000 | 468.8 |
1475712000000 | 466.05 |
1475798400000 | 463.36 |
1476057600000 | 463.31 |
1476144000000 | 460.4 |
1476230400000 | 456.81 |
1476316800000 | 457.59 |
1476403200000 | 457.98 |
1476662400000 | 456.68 |
1476748800000 | 459.99 |
1476835200000 | 462.7 |
1476921600000 | 460.82 |
1477008000000 | 458 |
1477267200000 | 458.36 |
1477353600000 | 456.45 |
1477440000000 | 457.43 |
1477526400000 | 455.59 |
1477612800000 | 455.08 |
1477872000000 | 456.16 |
1477958400000 | 457.05 |
1478044800000 | 456.71 |
1478131200000 | 456.04 |
1478217600000 | 453.41 |
1478476800000 | 453.53 |
1478563200000 | 453.86 |
1478649600000 | 448.53 |
1478736000000 | 445.65 |
1478822400000 | 441.91 |
1479081600000 | 436.3 |
1479168000000 | 437.27 |
1479254400000 | 436.63 |
1479340800000 | 440.59 |
1479427200000 | 436.56 |
1479686400000 | 438.34 |
1479772800000 | 437.5 |
1479859200000 | 435.07 |
1479945600000 | 435.66 |
1480032000000 | 438.58 |
1480291200000 | 440.35 |
1480377600000 | 441.78 |
1480464000000 | 439.38 |
1480550400000 | 437.19 |
1480636800000 | 438.04 |
1480896000000 | 438.15 |
1480982400000 | 440.19 |
1481068800000 | 441.81 |
1481155200000 | 441.45 |
1481241600000 | 443.23 |
1481500800000 | 444.78 |
1481587200000 | 448.9 |
1481673600000 | 447.65 |
1481760000000 | 438.05 |
1481846400000 | 439.6 |
1482105600000 | 442.49 |
1482192000000 | 441.47 |
1482278400000 | 441.85 |
1482364800000 | 442.14 |
1482451200000 | 442.35 |
1482796800000 | 442.66 |
1482883200000 | 441.97 |
1482969600000 | 444.6 |
1483056000000 | 446.17 |
1483315200000 | 446.71 |
1483401600000 | 443.54 |
1483488000000 | 449.1 |
1483574400000 | 456.17 |
1483660800000 | 454.7 |
1483920000000 | 453.78 |
1484006400000 | 455.22 |
1484092800000 | 452.43 |
1484179200000 | 456.44 |
1484265600000 | 457.19 |
1484524800000 | 456.33 |
1484611200000 | 457.52 |
1484697600000 | 457.29 |
1484784000000 | 452.99 |
1484870400000 | 454.6 |
1485129600000 | 456.78 |
1485216000000 | 457.21 |
1485302400000 | 459.32 |
1485388800000 | 460.09 |
1485475200000 | 461.31 |
1485734400000 | 461.32 |
1485820800000 | 462.31 |
1485907200000 | 461.61 |
1485993600000 | 462.84 |
1486080000000 | 464.14 |
1486339200000 | 462.41 |
1486425600000 | 463.16 |
1486512000000 | 465.97 |
1486598400000 | 463.19 |
1486684800000 | 464.79 |
1486944000000 | 465.39 |
1487030400000 | 461.48 |
1487116800000 | 463.07 |
1487203200000 | 466.15 |
1487289600000 | 467.06 |
1487548800000 | 467.1 |
1487635200000 | 466.7 |
1487721600000 | 467.46 |
1487808000000 | 471.47 |
1487894400000 | 470.11 |
1488153600000 | 470.44 |
1488240000000 | 470.38 |
1488326400000 | 468.82 |
1488412800000 | 468.83 |
1488499200000 | 467.18 |
1488758400000 | 468.42 |
1488844800000 | 467.55 |
1488931200000 | 464.74 |
1489017600000 | 464.2 |
1489104000000 | 467.42 |
1489363200000 | 469.42 |
1489449600000 | 468 |
1489536000000 | 468.63 |
1489622400000 | 475.46 |
1489708800000 | 476.23 |
1489968000000 | 476.6 |
1490054400000 | 477.27 |
1490140800000 | 475.12 |
1490227200000 | 477.17 |
1490313600000 | 478.56 |
1490572800000 | 478.64 |
1490659200000 | 481.72 |
1490745600000 | 479.76 |
1490832000000 | 479.49 |
1490918400000 | 476.66 |
1491177600000 | 477.64 |
1491264000000 | 478.24 |
1491350400000 | 477.99 |
1491436800000 | 476.95 |
1491523200000 | 477.72 |
1491782400000 | 477.96 |
1491868800000 | 480.39 |
1491955200000 | 481.82 |
1492041600000 | 481.31 |
1492473600000 | 481.5 |
1492560000000 | 480.9 |
1492646400000 | 481.38 |
1492732800000 | 480.61 |
1492992000000 | 486.43 |
1493078400000 | 487.73 |
1493164800000 | 488.38 |
1493251200000 | 488.82 |
1493337600000 | 488.44 |
1493596800000 | 489.14 |
1493683200000 | 491.56 |
1493769600000 | 490.82 |
1493856000000 | 491.71 |
1493942400000 | 493.89 |
1494201600000 | 496.63 |
1494288000000 | 494.84 |
1494374400000 | 495.62 |
1494460800000 | 494.38 |
1494547200000 | 497.33 |
1494806400000 | 498.67 |
1494892800000 | 502.44 |
1494979200000 | 502.68 |
1495065600000 | 500.67 |
1495152000000 | 502.63 |
1495411200000 | 505.3 |
1495497600000 | 505.63 |
1495584000000 | 504.98 |
1495670400000 | 506.89 |
1495756800000 | 506.37 |
1496016000000 | 506.66 |
1496102400000 | 506.63 |
1496188800000 | 509.87 |
1496275200000 | 512.76 |
1496361600000 | 516.53 |
1496620800000 | 516.5 |
1496707200000 | 515.78 |
1496793600000 | 514.29 |
1496880000000 | 510.38 |
1496966400000 | 508.34 |
1497225600000 | 507.79 |
1497312000000 | 510.51 |
1497398400000 | 513.85 |
1497484800000 | 508.33 |
1497571200000 | 511.63 |
1497830400000 | 513.34 |
1497916800000 | 510.37 |
1498003200000 | 509.32 |
1498089600000 | 509.72 |
1498176000000 | 509.45 |
1498435200000 | 509.7 |
1498521600000 | 507.93 |
1498608000000 | 508.39 |
1498694400000 | 506.86 |
1498780800000 | 503.87 |
1499040000000 | 501.19 |
1499126400000 | 499.59 |
1499212800000 | 499.3 |
1499299200000 | 498.54 |
1499385600000 | 496.66 |
1499644800000 | 498.36 |
1499731200000 | 496.99 |
1499817600000 | 501.34 |
1499904000000 | 502.49 |
1499990400000 | 507.07 |
1500249600000 | 507.76 |
1500336000000 | 509.79 |
1500422400000 | 511.51 |
1500508800000 | 513.22 |
1500595200000 | 513.64 |
1500854400000 | 511.63 |
1500940800000 | 511.13 |
1501027200000 | 510.51 |
1501113600000 | 513.3099 |
1501200000000 | 513.25 |
1501459200000 | 513.07 |
1501545600000 | 516.85 |
1501632000000 | 516.49 |
1501718400000 | 517.85 |
1501804800000 | 515.36 |
1502064000000 | 514.8099 |
1502150400000 | 512.92 |
1502236800000 | 512.04 |
1502323200000 | 511.53 |
1502409600000 | 510.6 |
1502668800000 | 511.35 |
1502755200000 | 510.19 |
1502841600000 | 511.31 |
1502928000000 | 513.58 |
1503014400000 | 513.02 |
1503273600000 | 513.6 |
1503360000000 | 513.87 |
1503446400000 | 514.32 |
1503532800000 | 513.73 |
1503619200000 | 515.02 |
1503878400000 | 516.14 |
1503964800000 | 515.47 |
1504051200000 | 514.38 |
1504137600000 | 516.9299 |
1504224000000 | 518.28 |
1504483200000 | 516.58 |
1504569600000 | 517.45 |
1504656000000 | 517.92 |
1504742400000 | 521.3099 |
1504828800000 | 523.16 |
1505088000000 | 524.32 |
1505174400000 | 524.5 |
1505260800000 | 521.79 |
1505347200000 | 520.48 |
1505433600000 | 521.6799 |
1505692800000 | 522.17 |
1505779200000 | 523.5599 |
1505865600000 | 523.69 |
1505952000000 | 518.71 |
1506038400000 | 520.57 |
1506297600000 | 520.61 |
1506384000000 | 517.6799 |
1506470400000 | 516.89 |
1506556800000 | 518.15 |
1506643200000 | 520.24 |
1506902400000 | 520.13 |
1506988800000 | 521.38 |
1507075200000 | 522.94 |
1507161600000 | 522.09 |
1507248000000 | 520.65 |
1507507200000 | 521.5 |
1507593600000 | 525.78 |
1507680000000 | 526.28 |
1507766400000 | 527.6 |
1507852800000 | 530.39 |
1508112000000 | 530.26 |
1508198400000 | 528.12 |
1508284800000 | 529 |
1508371200000 | 529.85 |
1508457600000 | 526.66 |
1508716800000 | 526.99 |
1508803200000 | 525.45 |
1508889600000 | 524.44 |
1508976000000 | 525.4 |
1509062400000 | 525.52 |
1509321600000 | 526.9 |
1509408000000 | 526.47 |
1509494400000 | 526.01 |
1509580800000 | 525.8 |
1509667200000 | 526.48 |
1509926400000 | 526.39 |
1510012800000 | 527.25 |
1510099200000 | 528.11 |
1510185600000 | 526.61 |
1510272000000 | 527.04 |
1510531200000 | 523.3 |
1510617600000 | 523.49 |
1510704000000 | 520.77 |
1510790400000 | 524.58 |
1510876800000 | 525.49 |
1511136000000 | 526.6799 |
1511222400000 | 528.19 |
1511308800000 | 529.71 |
1511395200000 | 531.45 |
1511481600000 | 533.12 |
1511740800000 | 532.49 |
1511827200000 | 532.23 |
1511913600000 | 530.59 |
1512000000000 | 533.75 |
1512086400000 | 530.99 |
1512345600000 | 531.85 |
1512432000000 | 531.89 |
1512518400000 | 530.2 |
1512604800000 | 530.82 |
1512691200000 | 531.54 |
1512950400000 | 533 |
1513036800000 | 532.73 |
1513123200000 | 534.83 |
1513209600000 | 534.92 |
1513296000000 | 532.85 |
1513555200000 | 538 |
1513641600000 | 535.41 |
1513728000000 | 534.65 |
1513814400000 | 534.12 |
1513900800000 | 534.16 |
1514332800000 | 536.97 |
1514419200000 | 538.65 |
1514505600000 | 539.83 |
1514851200000 | 540.87 |
1514937600000 | 540.73 |
1515024000000 | 545.11 |
1515110400000 | 548.22 |
1515369600000 | 547.51 |
1515456000000 | 548.63 |
1515542400000 | 547.63 |
1515628800000 | 546.22 |
1515715200000 | 546.29 |
1515974400000 | 550.74 |
1516060800000 | 551.21 |
1516147200000 | 551.55 |
1516233600000 | 550.01 |
1516320000000 | 552.15 |
1516579200000 | 553.04 |
1516665600000 | 557.5599 |
1516752000000 | 560.69 |
1516838400000 | 561.22 |
1516924800000 | 561.64 |
1517184000000 | 557.88 |
1517270400000 | 556.42 |
1517356800000 | 556.26 |
1517443200000 | 557.13 |
1517529600000 | 550.65 |
1517788800000 | 541.41 |
1517875200000 | 527.72 |
1517961600000 | 531.8099 |
1518048000000 | 528.05 |
1518134400000 | 522.96 |
1518393600000 | 525.98 |
1518480000000 | 527.58 |
1518566400000 | 532.22 |
1518652800000 | 538.74 |
1518739200000 | 544.86 |
1518998400000 | 545.03 |
1519084800000 | 542.48 |
1519171200000 | 541.54 |
1519257600000 | 540.39 |
1519344000000 | 542.48 |
1519603200000 | 546.04 |
1519689600000 | 543.33 |
1519776000000 | 539.1 |
1519862400000 | 532.72 |
1519948800000 | 531.22 |
1520208000000 | 532.35 |
1520294400000 | 537.64 |
1520380800000 | 536.73 |
1520467200000 | 539.74 |