Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Asia/Pacific Select 50 JPY
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Asia/Pacific Select 50 JPY | N/A | 163.5 | 3.3 | 3.2 | 5.0 | 2.5 | 3.0 | 1.5 | 140.6 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Supersector weighting (top 10)
Real Estate | 33.0 |
---|---|
Banks | 13.7 |
Industrial Goods and Services | 9.9 |
Energy | 9.0 |
Telecommunications | 8.5 |
Utilities | 7.7 |
Basic Resources | 4.7 |
Construction and Materials | 3.7 |
Travel and Leisure | 3.6 |
Food, Beverage and Tobacco | 2.4 |
Country weighting
Singapore | 35.1 |
---|---|
Australia | 31.3 |
Hong Kong | 19.0 |
Japan | 13.0 |
New Zealand | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Asia/Pacific Select 50 JPY | -0.4 | 12.6 | 15.7 | 53.4 | 49.4 | N/A | N/A | 15.8 | 15.5 | 8.5 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific Select 50 JPY | N/A | N/A | 11.8 | 11.0 | 14.4 | N/A | N/A | 1.3 | 1.2 | 0.5 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific Select 50 JPY | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific Select 50 JPY | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of October 31, 2024
STRATEGY INDICES
STOXX Asia/Pacific Select 50 JPY
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 Asia/Pacific Select 50 JPY | 16.5 | 13.9 | 13.7 | 13.7 | 0.9 | 5.5 | 1.0 | 1.2 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
STOXX Asia/Pacific Select 50 JPY | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.87 |
1087948800000 | 99.75 |
1088035200000 | 99.82 |
1088121600000 | 100.02 |
1088380800000 | 100.06 |
1088467200000 | 99.61 |
1088553600000 | 101.34 |
1088640000000 | 101.4 |
1088726400000 | 102.47 |
1088985600000 | 103.49 |
1089072000000 | 104.24 |
1089158400000 | 104.89 |
1089244800000 | 105.09 |
1089331200000 | 104.44 |
1089590400000 | 105.03 |
1089676800000 | 105.45 |
1089763200000 | 104.59 |
1089849600000 | 105.17 |
1089936000000 | 105.56 |
1090195200000 | 105.4 |
1090281600000 | 104.97 |
1090368000000 | 105.12 |
1090454400000 | 104.77 |
1090540800000 | 104.2 |
1090800000000 | 104.17 |
1090886400000 | 104.39 |
1090972800000 | 104.91 |
1091059200000 | 104.83 |
1091145600000 | 105.44 |
1091404800000 | 105.61 |
1091491200000 | 105.82 |
1091577600000 | 106.24 |
1091664000000 | 106.28 |
1091750400000 | 106.18 |
1092009600000 | 106.47 |
1092096000000 | 106.44 |
1092182400000 | 106.67 |
1092268800000 | 106.99 |
1092355200000 | 106.56 |
1092614400000 | 106.82 |
1092700800000 | 106.01 |
1092787200000 | 105.61 |
1092873600000 | 107.13 |
1092960000000 | 107.39 |
1093219200000 | 107.17 |
1093305600000 | 105.39 |
1093392000000 | 105.95 |
1093478400000 | 105.15 |
1093564800000 | 106.14 |
1093824000000 | 106.32 |
1093910400000 | 106.81 |
1093996800000 | 107.07 |
1094083200000 | 106.09 |
1094169600000 | 105.8 |
1094428800000 | 105.95 |
1094515200000 | 105.63 |
1094601600000 | 105.67 |
1094688000000 | 105.5 |
1094774400000 | 106.59 |
1095033600000 | 107.37 |
1095120000000 | 108.19 |
1095206400000 | 107.56 |
1095292800000 | 107.47 |
1095379200000 | 107.55 |
1095638400000 | 107.61 |
1095724800000 | 108.02 |
1095811200000 | 109.48 |
1095897600000 | 110.3 |
1095984000000 | 110.23 |
1096243200000 | 110.66 |
1096329600000 | 111.6 |
1096416000000 | 111.19 |
1096502400000 | 112.25 |
1096588800000 | 112.07 |
1096848000000 | 112.58 |
1096934400000 | 113.38 |
1097020800000 | 113.69 |
1097107200000 | 113.87 |
1097193600000 | 113.51 |
1097452800000 | 113.43 |
1097539200000 | 114.01 |
1097625600000 | 113.49 |
1097712000000 | 114.2 |
1097798400000 | 114.05 |
1098057600000 | 113.27 |
1098144000000 | 113.2 |
1098230400000 | 114.18 |
1098316800000 | 113.68 |
1098403200000 | 113.68 |
1098662400000 | 113.3 |
1098748800000 | 113.54 |
1098835200000 | 114.22 |
1098921600000 | 114.67 |
1099008000000 | 115.48 |
1099267200000 | 116.14 |
1099353600000 | 116.02 |
1099440000000 | 118.01 |
1099526400000 | 118.12 |
1099612800000 | 118.13 |
1099872000000 | 117.81 |
1099958400000 | 118.2 |
1100044800000 | 119.63 |
1100131200000 | 119.96 |
1100217600000 | 119.55 |
1100476800000 | 120.15 |
1100563200000 | 120.05 |
1100649600000 | 119.99 |
1100736000000 | 119.8 |
1100822400000 | 119.42 |
1101081600000 | 119.14 |
1101168000000 | 120.09 |
1101254400000 | 120.2 |
1101340800000 | 121.1 |
1101427200000 | 120.86 |
1101686400000 | 120.58 |
1101772800000 | 119.62 |
1101859200000 | 119.24 |
1101945600000 | 120.87 |
1102032000000 | 120.6 |
1102291200000 | 121.59 |
1102377600000 | 121.14 |
1102464000000 | 120.09 |
1102550400000 | 119.83 |
1102636800000 | 120.2 |
1102896000000 | 120.09 |
1102982400000 | 121.09 |
1103068800000 | 120.93 |
1103155200000 | 120.82 |
1103241600000 | 121.45 |
1103500800000 | 121.98 |
1103587200000 | 123.07 |
1103673600000 | 123.31 |
1103760000000 | 123.11 |
1103846400000 | 124.13 |
1104105600000 | 124.15 |
1104192000000 | 124.53 |
1104278400000 | 125.26 |
1104364800000 | 124.84 |
1104451200000 | 125.12 |
1104710400000 | 124.76 |
1104796800000 | 125.61 |
1104883200000 | 124.55 |
1104969600000 | 124.87 |
1105056000000 | 124.81 |
1105315200000 | 124.65 |
1105401600000 | 124.25 |
1105488000000 | 123.23 |
1105574400000 | 122.95 |
1105660800000 | 121.9 |
1105920000000 | 121.27 |
1106006400000 | 121.26 |
1106092800000 | 121.36 |
1106179200000 | 121.53 |
1106265600000 | 122.5 |
1106524800000 | 121.87 |
1106611200000 | 123.37 |
1106697600000 | 123.48 |
1106784000000 | 124.72 |
1106870400000 | 124.83 |
1107129600000 | 125.33 |
1107216000000 | 125.72 |
1107302400000 | 125.97 |
1107388800000 | 126.42 |
1107475200000 | 126.16 |
1107734400000 | 127.59 |
1107820800000 | 128.14 |
1107907200000 | 128.22 |
1107993600000 | 129.4 |
1108080000000 | 129.75 |
1108339200000 | 129.25 |
1108425600000 | 127.75 |
1108512000000 | 128.4 |
1108598400000 | 129.52 |
1108684800000 | 129.73 |
1108944000000 | 129.97 |
1109030400000 | 128.69 |
1109116800000 | 127.64 |
1109203200000 | 127.14 |
1109289600000 | 127.6 |
1109548800000 | 128.53 |
1109635200000 | 128.23 |
1109721600000 | 128.88 |
1109808000000 | 129.52 |
1109894400000 | 130.25 |
1110153600000 | 131.48 |
1110240000000 | 131.95 |
1110326400000 | 130.4 |
1110412800000 | 129.74 |
1110499200000 | 129.7 |
1110758400000 | 130.6 |
1110844800000 | 130.42 |
1110931200000 | 131.1 |
1111017600000 | 131.06 |
1111104000000 | 131.74 |
1111363200000 | 131.88 |
1111449600000 | 131.42 |
1111536000000 | 129.24 |
1111622400000 | 129.3 |
1112054400000 | 129.69 |
1112140800000 | 129.99 |
1112227200000 | 129.52 |
1112313600000 | 129.91 |
1112572800000 | 130.03 |
1112659200000 | 130.32 |
1112745600000 | 130.16 |
1112832000000 | 130.75 |
1112918400000 | 131.67 |
1113177600000 | 130.86 |
1113264000000 | 131.12 |
1113350400000 | 130.58 |
1113436800000 | 130.17 |
1113523200000 | 128.14 |
1113782400000 | 125.97 |
1113868800000 | 127.13 |
1113955200000 | 127.8 |
1114041600000 | 127.95 |
1114128000000 | 128.02 |
1114387200000 | 127.52 |
1114473600000 | 127.97 |
1114560000000 | 127.8 |
1114646400000 | 128.16 |
1114732800000 | 126.41 |
1114992000000 | 126.78 |
1115078400000 | 125.46 |
1115164800000 | 124.08 |
1115251200000 | 124.55 |
1115337600000 | 125.45 |
1115596800000 | 125.84 |
1115683200000 | 126.01 |
1115769600000 | 126.59 |
1115856000000 | 127.25 |
1115942400000 | 127 |
1116201600000 | 125.89 |
1116288000000 | 125.42 |
1116374400000 | 126.28 |
1116460800000 | 127.7 |
1116547200000 | 128.26 |
1116806400000 | 128.96 |
1116892800000 | 129.25 |
1116979200000 | 129.16 |
1117065600000 | 129.14 |
1117152000000 | 129.76 |
1117411200000 | 130.1 |
1117497600000 | 129.42 |
1117584000000 | 129.84 |
1117670400000 | 131.07 |
1117756800000 | 131.4 |
1118016000000 | 131.74 |
1118102400000 | 132.4 |
1118188800000 | 133.24 |
1118275200000 | 133.75 |
1118361600000 | 134.28 |
1118620800000 | 135.31 |
1118707200000 | 135.49 |
1118793600000 | 136.34 |
1118880000000 | 136.81 |
1118966400000 | 138.11 |
1119225600000 | 138.17 |
1119312000000 | 137.63 |
1119398400000 | 138.49 |
1119484800000 | 138.55 |
1119571200000 | 138.63 |
1119830400000 | 138.31 |
1119916800000 | 139.31 |
1120003200000 | 139.67 |
1120089600000 | 140.45 |
1120176000000 | 140.43 |
1120435200000 | 140.39 |
1120521600000 | 140.28 |
1120608000000 | 140.35 |
1120694400000 | 139.62 |
1120780800000 | 139.67 |
1121040000000 | 140.61 |
1121126400000 | 140.54 |
1121212800000 | 141.16 |
1121299200000 | 141.59 |
1121385600000 | 141.56 |
1121644800000 | 141.47 |
1121731200000 | 142.22 |
1121817600000 | 143.69 |
1121904000000 | 142.43 |
1121990400000 | 143.44 |
1122249600000 | 144.13 |
1122336000000 | 144.52 |
1122422400000 | 144.83 |
1122508800000 | 144.79 |
1122595200000 | 145.04 |
1122854400000 | 144.87 |
1122940800000 | 145.04 |
1123027200000 | 144.95 |
1123113600000 | 144.67 |
1123200000000 | 144.39 |
1123459200000 | 144.02 |
1123545600000 | 144.27 |
1123632000000 | 144.04 |
1123718400000 | 144.11 |
1123804800000 | 142.92 |
1124064000000 | 142.22 |
1124150400000 | 143.34 |
1124236800000 | 143.42 |
1124323200000 | 142.82 |
1124409600000 | 142.39 |
1124668800000 | 142.7 |
1124755200000 | 142.32 |
1124841600000 | 142.46 |
1124928000000 | 142.5 |
1125014400000 | 142.63 |
1125273600000 | 142.24 |
1125360000000 | 143.06 |
1125446400000 | 143.47 |
1125532800000 | 144.28 |
1125619200000 | 144.31 |
1125878400000 | 144.36 |
1125964800000 | 144.74 |
1126051200000 | 144.93 |
1126137600000 | 145.65 |
1126224000000 | 145.17 |
1126483200000 | 145.47 |
1126569600000 | 145.94 |
1126656000000 | 145.81 |
1126742400000 | 145.7 |
1126828800000 | 146.37 |
1127088000000 | 146.14 |
1127174400000 | 147.87 |
1127260800000 | 147.28 |
1127347200000 | 147.17 |
1127433600000 | 147.18 |
1127692800000 | 148.76 |
1127779200000 | 149.12 |
1127865600000 | 149.79 |
1127952000000 | 150.81 |
1128038400000 | 150.48 |
1128297600000 | 150.39 |
1128384000000 | 150.5 |
1128470400000 | 148.68 |
1128556800000 | 146.64 |
1128643200000 | 146.83 |
1128902400000 | 147.74 |
1128988800000 | 147.38 |
1129075200000 | 147.45 |
1129161600000 | 147.23 |
1129248000000 | 147.03 |
1129507200000 | 147.29 |
1129593600000 | 147.4 |
1129680000000 | 146.25 |
1129766400000 | 147.09 |
1129852800000 | 146.94 |
1130112000000 | 146.21 |
1130198400000 | 146.47 |
1130284800000 | 148.06 |
1130371200000 | 147.32 |
1130457600000 | 146.25 |
1130716800000 | 148 |
1130803200000 | 148.84 |
1130889600000 | 148.69 |
1130976000000 | 149.84 |
1131062400000 | 150 |
1131321600000 | 148.88 |
1131408000000 | 148.98 |
1131494400000 | 149.14 |
1131580800000 | 149.6 |
1131667200000 | 150.4 |
1131926400000 | 150.83 |
1132012800000 | 151.14 |
1132099200000 | 151.86 |
1132185600000 | 152.15 |
1132272000000 | 153.61 |
1132531200000 | 153.23 |
1132617600000 | 153.32 |
1132704000000 | 153.38 |
1132790400000 | 154.08 |
1132876800000 | 154.39 |
1133136000000 | 154.32 |
1133222400000 | 154.49 |
1133308800000 | 154.34 |
1133395200000 | 154.93 |
1133481600000 | 156.28 |
1133740800000 | 156.63 |
1133827200000 | 156.61 |
1133913600000 | 156.3 |
1134000000000 | 155.29 |
1134086400000 | 155.52 |
1134345600000 | 155.97 |
1134432000000 | 156.27 |
1134518400000 | 154.11 |
1134604800000 | 153.05 |
1134691200000 | 152.43 |
1134950400000 | 153.22 |
1135036800000 | 153.45 |
1135123200000 | 154.53 |
1135209600000 | 153.66 |
1135296000000 | 152.92 |
1135641600000 | 153.01 |
1135728000000 | 154.56 |
1135814400000 | 155.36 |
1135900800000 | 155.72 |
1136160000000 | 155.72 |
1136246400000 | 154.15 |
1136332800000 | 155.79 |
1136419200000 | 155.64 |
1136505600000 | 154.81 |
1136764800000 | 155.06 |
1136851200000 | 154.99 |
1136937600000 | 155.67 |
1137024000000 | 155.33 |
1137110400000 | 155.79 |
1137369600000 | 156.18 |
1137456000000 | 157.15 |
1137542400000 | 154.5 |
1137628800000 | 155.09 |
1137715200000 | 156.16 |
1137974400000 | 154.28 |
1138060800000 | 154.4 |
1138147200000 | 156.87 |
1138233600000 | 157.75 |
1138320000000 | 159.54 |
1138579200000 | 159.88 |
1138665600000 | 160.54 |
1138752000000 | 161.77 |
1138838400000 | 161.8 |
1138924800000 | 160.76 |
1139184000000 | 160.79 |
1139270400000 | 160.26 |
1139356800000 | 159.97 |
1139443200000 | 161.01 |
1139529600000 | 159.21 |
1139788800000 | 159.36 |
1139875200000 | 159.6 |
1139961600000 | 159.57 |
1140048000000 | 159.12 |
1140134400000 | 159.69 |
1140393600000 | 160.68 |
1140480000000 | 161.61 |
1140566400000 | 160.62 |
1140652800000 | 161.01 |
1140739200000 | 161.2 |
1140998400000 | 160.97 |
1141084800000 | 161.41 |
1141171200000 | 160.41 |
1141257600000 | 162.4 |
1141344000000 | 161.83 |
1141603200000 | 163.46 |
1141689600000 | 161.97 |
1141776000000 | 161.89 |
1141862400000 | 162.34 |
1141948800000 | 163.25 |
1142208000000 | 164.52 |
1142294400000 | 162.64 |
1142380800000 | 163.6 |
1142467200000 | 163.04 |
1142553600000 | 160.83 |
1142812800000 | 160.53 |
1142899200000 | 159.96 |
1142985600000 | 160.85 |
1143072000000 | 161.26 |
1143158400000 | 160.2 |
1143417600000 | 158.9 |
1143504000000 | 159.67 |
1143590400000 | 160.3 |
1143676800000 | 161.29 |
1143763200000 | 161.69 |
1144022400000 | 163.83 |
1144108800000 | 163.31 |
1144195200000 | 165.66 |
1144281600000 | 167.83 |
1144368000000 | 167.55 |
1144627200000 | 167.25 |
1144713600000 | 168.34 |
1144800000000 | 167.17 |
1144886400000 | 166.24 |
1145318400000 | 168.68 |
1145404800000 | 169.86 |
1145491200000 | 168.07 |
1145577600000 | 168.33 |
1145836800000 | 165.08 |
1145923200000 | 165.01 |
1146009600000 | 167.86 |
1146096000000 | 167.35 |
1146182400000 | 167.95 |
1146441600000 | 167.32 |
1146528000000 | 167.13 |
1146614400000 | 168.48 |
1146700800000 | 167.73 |
1146787200000 | 166.9 |
1147046400000 | 166.15 |
1147132800000 | 166.58 |
1147219200000 | 165.95 |
1147305600000 | 166.64 |
1147392000000 | 165.21 |
1147651200000 | 161.81 |
1147737600000 | 162.1 |
1147824000000 | 160.67 |
1147910400000 | 161.17 |
1147996800000 | 160.83 |
1148256000000 | 159.25 |
1148342400000 | 158.9 |
1148428800000 | 159.47 |
1148515200000 | 158.05 |
1148601600000 | 160 |
1148860800000 | 161.01 |
1148947200000 | 160.8 |
1149033600000 | 157.99 |
1149120000000 | 159.03 |
1149206400000 | 159.48 |
1149465600000 | 161.18 |
1149552000000 | 160.91 |
1149638400000 | 161.06 |
1149724800000 | 160.24 |
1149811200000 | 162.55 |
1150070400000 | 162.88 |
1150156800000 | 160.15 |
1150243200000 | 159.52 |
1150329600000 | 159.72 |
1150416000000 | 161.41 |
1150675200000 | 160.53 |
1150761600000 | 159.36 |
1150848000000 | 160.14 |
1150934400000 | 162.32 |
1151020800000 | 161.89 |
1151280000000 | 162.41 |
1151366400000 | 163.43 |
1151452800000 | 161.85 |
1151539200000 | 162.64 |
1151625600000 | 163.85 |
1151884800000 | 164.31 |
1151971200000 | 165.34 |
1152057600000 | 165.86 |
1152144000000 | 166.75 |
1152230400000 | 166.57 |
1152489600000 | 166.62 |
1152576000000 | 166.41 |
1152662400000 | 168.44 |
1152748800000 | 167.55 |
1152835200000 | 166.51 |
1153094400000 | 166.44 |
1153180800000 | 166.45 |
1153267200000 | 165.6 |
1153353600000 | 167.55 |
1153440000000 | 167.37 |
1153699200000 | 167.62 |
1153785600000 | 169.04 |
1153872000000 | 168.53 |
1153958400000 | 169.32 |
1154044800000 | 167.35 |
1154304000000 | 167.93 |
1154390400000 | 167.95 |
1154476800000 | 166.88 |
1154563200000 | 168.42 |
1154649600000 | 167.21 |
1154908800000 | 168.07 |
1154995200000 | 169.22 |
1155081600000 | 169.73 |
1155168000000 | 170 |
1155254400000 | 171.33 |
1155513600000 | 171.59 |
1155600000000 | 171.21 |
1155686400000 | 172.55 |
1155772800000 | 173.42 |
1155859200000 | 172.69 |
1156118400000 | 173.57 |
1156204800000 | 174.63 |
1156291200000 | 175.01 |
1156377600000 | 172.59 |
1156464000000 | 173.69 |
1156723200000 | 173.61 |
1156809600000 | 175.26 |
1156896000000 | 177.09 |
1156982400000 | 178.76 |
1157068800000 | 178.96 |
1157328000000 | 179.58 |
1157414400000 | 179.26 |
1157500800000 | 178.89 |
1157587200000 | 177.5 |
1157673600000 | 177.39 |
1157932800000 | 177.24 |
1158019200000 | 178.48 |
1158105600000 | 179.17 |
1158192000000 | 179.97 |
1158278400000 | 179.9 |
1158537600000 | 181.95 |
1158624000000 | 181.19 |
1158710400000 | 180.16 |
1158796800000 | 179.79 |
1158883200000 | 177.65 |
1159142400000 | 177.14 |
1159228800000 | 178.57 |
1159315200000 | 180.98 |
1159401600000 | 181.71 |
1159488000000 | 182.74 |
1159747200000 | 183.37 |
1159833600000 | 183.64 |
1159920000000 | 183.9 |
1160006400000 | 185.58 |
1160092800000 | 187.39 |
1160352000000 | 186.92 |
1160438400000 | 188.69 |
1160524800000 | 189.75 |
1160611200000 | 190 |
1160697600000 | 191.13 |
1160956800000 | 190.89 |
1161043200000 | 189.08 |
1161129600000 | 190.93 |
1161216000000 | 190.21 |
1161302400000 | 192.14 |
1161561600000 | 192.57 |
1161648000000 | 192.32 |
1161734400000 | 192.42 |
1161820800000 | 192.59 |
1161907200000 | 191.23 |
1162166400000 | 191.69 |
1162252800000 | 192.18 |
1162339200000 | 193.02 |
1162425600000 | 193.34 |
1162512000000 | 194.4 |
1162771200000 | 195.16 |
1162857600000 | 195.65 |
1162944000000 | 194.89 |
1163030400000 | 194.23 |
1163116800000 | 193.75 |
1163376000000 | 194.04 |
1163462400000 | 194.26 |
1163548800000 | 195 |
1163635200000 | 195.3 |
1163721600000 | 196.06 |
1163980800000 | 194.54 |
1164067200000 | 196.48 |
1164153600000 | 198.51 |
1164240000000 | 198.32 |
1164326400000 | 198.72 |
1164585600000 | 199.31 |
1164672000000 | 197.83 |
1164758400000 | 200.15 |
1164844800000 | 200.76 |
1164931200000 | 198.22 |
1165190400000 | 197.74 |
1165276800000 | 196.92 |
1165363200000 | 198.37 |
1165449600000 | 199.45 |
1165536000000 | 199 |
1165795200000 | 201.75 |
1165881600000 | 203.19 |
1165968000000 | 203.76 |
1166054400000 | 206.06 |
1166140800000 | 206.29 |
1166400000000 | 207.32 |
1166486400000 | 207.28 |
1166572800000 | 209.88 |
1166659200000 | 209.55 |
1166745600000 | 212.09 |
1167177600000 | 213.03 |
1167264000000 | 216.32 |
1167350400000 | 217.2 |
1167696000000 | 217.3 |
1167782400000 | 216.39 |
1167868800000 | 214.38 |
1167955200000 | 212.49 |
1168214400000 | 210.94 |
1168300800000 | 214.25 |
1168387200000 | 211.98 |
1168473600000 | 215.36 |
1168560000000 | 217.36 |
1168819200000 | 219.58 |
1168905600000 | 219.39 |
1168992000000 | 219.46 |
1169078400000 | 222.15 |
1169164800000 | 222.39 |
1169424000000 | 224.93 |
1169510400000 | 225.25 |
1169596800000 | 222.63 |
1169683200000 | 222.56 |
1169769600000 | 222.11 |
1170028800000 | 223.39 |
1170115200000 | 225.11 |
1170201600000 | 222.77 |
1170288000000 | 223.62 |
1170374400000 | 225.04 |
1170633600000 | 223.85 |
1170720000000 | 225.28 |
1170806400000 | 226.01 |
1170892800000 | 228.1 |
1170979200000 | 227.64 |
1171238400000 | 226.01 |
1171324800000 | 226.02 |
1171411200000 | 227.16 |
1171497600000 | 225.97 |
1171584000000 | 224.42 |
1171843200000 | 226.54 |
1171929600000 | 227.42 |
1172016000000 | 229.41 |
1172102400000 | 232.31 |
1172188800000 | 232.36 |
1172448000000 | 231.1 |
1172534400000 | 225.67 |
1172620800000 | 219.6 |
1172707200000 | 216.14 |
1172793600000 | 213.58 |
1173052800000 | 204.62 |
1173139200000 | 209.5 |
1173225600000 | 212.32 |
1173312000000 | 214.08 |
1173398400000 | 217.26 |
1173657600000 | 219.47 |
1173744000000 | 218.8 |
1173830400000 | 212.85 |
1173916800000 | 218.26 |
1174003200000 | 216.98 |
1174262400000 | 219.95 |
1174348800000 | 220.31 |
1174435200000 | 220.6 |
1174521600000 | 225.19 |
1174608000000 | 225.25 |
1174867200000 | 226.43 |
1174953600000 | 225.5 |
1175040000000 | 221.27 |
1175126400000 | 226.18 |
1175212800000 | 227.33 |
1175472000000 | 226.8 |
1175558400000 | 231.76 |
1175644800000 | 234.41 |
1175731200000 | 233.76 |
1176163200000 | 237.06 |
1176249600000 | 237.72 |
1176336000000 | 237.68 |
1176422400000 | 238.66 |
1176681600000 | 241.16 |
1176768000000 | 242.15 |
1176854400000 | 240.74 |
1176940800000 | 238 |
1177027200000 | 240.18 |
1177286400000 | 239.75 |
1177372800000 | 238.21 |
1177459200000 | 239.36 |
1177545600000 | 240.66 |
1177632000000 | 240.81 |
1177891200000 | 241.29 |
1177977600000 | 239.88 |
1178064000000 | 243.41 |
1178150400000 | 244.09 |
1178236800000 | 244.71 |
1178496000000 | 245.56 |
1178582400000 | 244.98 |
1178668800000 | 245.05 |
1178755200000 | 247.31 |
1178841600000 | 244.76 |
1179100800000 | 246.5 |
1179187200000 | 246.18 |
1179273600000 | 245.56 |
1179360000000 | 247.4 |
1179446400000 | 245.83 |
1179705600000 | 246.85 |
1179792000000 | 245.2 |
1179878400000 | 246.34 |
1179964800000 | 243.87 |
1180051200000 | 242.95 |
1180310400000 | 242.76 |
1180396800000 | 243.92 |
1180483200000 | 242.71 |
1180569600000 | 248.37 |
1180656000000 | 250.24 |
1180915200000 | 251.37 |
1181001600000 | 251.17 |
1181088000000 | 250.07 |
1181174400000 | 250.19 |
1181260800000 | 246.55 |
1181520000000 | 246.59 |
1181606400000 | 246.34 |
1181692800000 | 245.38 |
1181779200000 | 246.99 |
1181865600000 | 249.51 |
1182124800000 | 252.43 |
1182211200000 | 252.14 |
1182297600000 | 253.6 |
1182384000000 | 253.41 |
1182470400000 | 253.19 |
1182729600000 | 251.51 |
1182816000000 | 250.65 |
1182902400000 | 246.72 |
1182988800000 | 250.7 |
1183075200000 | 252.92 |
1183334400000 | 252.23 |
1183420800000 | 252.87 |
1183507200000 | 253.06 |
1183593600000 | 254.56 |
1183680000000 | 254.59 |
1183939200000 | 256.42 |
1184025600000 | 254.21 |
1184112000000 | 253.02 |
1184198400000 | 254.67 |
1184284800000 | 257.1 |
1184544000000 | 256.8 |
1184630400000 | 257.91 |
1184716800000 | 255.94 |
1184803200000 | 258.07 |
1184889600000 | 258.42 |
1185148800000 | 257.7 |
1185235200000 | 257.7 |
1185321600000 | 255.22 |
1185408000000 | 251.08 |
1185494400000 | 243.16 |
1185753600000 | 242.59 |
1185840000000 | 245.51 |
1185926400000 | 238.8 |
1186012800000 | 241.11 |
1186099200000 | 240.1 |
1186358400000 | 237.04 |
1186444800000 | 239.21 |
1186531200000 | 244.2 |
1186617600000 | 243.6 |
1186704000000 | 236.91 |
1186963200000 | 238.12 |
1187049600000 | 235.71 |
1187136000000 | 228.96 |
1187222400000 | 217.31 |
1187308800000 | 214.7 |
1187568000000 | 223.66 |
1187654400000 | 224.11 |
1187740800000 | 226.96 |
1187827200000 | 233.98 |
1187913600000 | 231.71 |
1188172800000 | 234.9 |
1188259200000 | 231.29 |
1188345600000 | 228.37 |
1188432000000 | 230.87 |
1188518400000 | 234.48 |
1188777600000 | 235.35 |
1188864000000 | 236.23 |
1188950400000 | 233.66 |
1189036800000 | 234.78 |
1189123200000 | 231.7 |
1189382400000 | 229.08 |
1189468800000 | 232.87 |
1189555200000 | 235.53 |
1189641600000 | 237.77 |
1189728000000 | 238.98 |
1189987200000 | 236.99 |
1190073600000 | 235.69 |
1190160000000 | 244.68 |
1190246400000 | 243.28 |
1190332800000 | 244.29 |
1190592000000 | 244.1 |
1190678400000 | 245.15 |
1190764800000 | 246.65 |
1190851200000 | 250.27 |
1190937600000 | 249.79 |
1191196800000 | 250.83 |
1191283200000 | 253.05 |
1191369600000 | 255.22 |
1191456000000 | 254.02 |
1191542400000 | 254.52 |
1191801600000 | 254.94 |
1191888000000 | 255.94 |
1191974400000 | 256.28 |
1192060800000 | 258.37 |
1192147200000 | 257.44 |
1192406400000 | 257.09 |
1192492800000 | 252.98 |
1192579200000 | 251.54 |
1192665600000 | 251.42 |
1192752000000 | 248.59 |
1193011200000 | 244.69 |
1193097600000 | 246.37 |
1193184000000 | 244.52 |
1193270400000 | 244.09 |
1193356800000 | 247.14 |
1193616000000 | 252.54 |
1193702400000 | 252.05 |
1193788800000 | 254.9 |
1193875200000 | 256.33 |
1193961600000 | 252.24 |
1194220800000 | 250.89 |
1194307200000 | 252.07 |
1194393600000 | 250.43 |
1194480000000 | 245.98 |
1194566400000 | 242.61 |
1194825600000 | 237.32 |
1194912000000 | 237.76 |
1194998400000 | 243.03 |
1195084800000 | 242.64 |
1195171200000 | 239.64 |
1195430400000 | 238.89 |
1195516800000 | 239.79 |
1195603200000 | 235.76 |
1195689600000 | 235.1 |
1195776000000 | 235.18 |
1196035200000 | 240 |
1196121600000 | 240.91 |
1196208000000 | 242.08 |
1196294400000 | 246.33 |
1196380800000 | 247.43 |
1196640000000 | 248.25 |
1196726400000 | 248.13 |
1196812800000 | 252.89 |
1196899200000 | 255.22 |
1196985600000 | 254.12 |
1197244800000 | 253.72 |
1197331200000 | 255.46 |
1197417600000 | 253.81 |
1197504000000 | 248.65 |
1197590400000 | 249.2 |
1197849600000 | 245.22 |
1197936000000 | 246.24 |
1198022400000 | 245.29 |
1198108800000 | 244.29 |
1198195200000 | 246.78 |
1198454400000 | 247.74 |
1198713600000 | 248.67 |
1198800000000 | 245.15 |
1199059200000 | 244.74 |
1199232000000 | 242.77 |
1199318400000 | 242.47 |
1199404800000 | 235.8 |
1199664000000 | 233.75 |
1199750400000 | 235 |
1199836800000 | 237.6 |
1199923200000 | 235.48 |
1200009600000 | 233.55 |
1200268800000 | 233.4 |
1200355200000 | 229.94 |
1200441600000 | 227.23 |
1200528000000 | 230.32 |
1200614400000 | 229.28 |
1200873600000 | 221.24 |
1200960000000 | 213.39 |
1201046400000 | 217.01 |
1201132800000 | 220.23 |
1201219200000 | 227.33 |
1201478400000 | 222.92 |
1201564800000 | 225.54 |
1201651200000 | 223.38 |
1201737600000 | 226.02 |
1201824000000 | 225.51 |
1202083200000 | 229.21 |
1202169600000 | 228.31 |
1202256000000 | 220.93 |
1202342400000 | 223.08 |
1202428800000 | 224.05 |
1202688000000 | 222.99 |
1202774400000 | 225.11 |
1202860800000 | 225.27 |
1202947200000 | 230.88 |
1203033600000 | 231.35 |
1203292800000 | 231.36 |
1203379200000 | 230.87 |
1203465600000 | 225.84 |
1203552000000 | 228.95 |
1203638400000 | 227.5 |
1203897600000 | 231.37 |
1203984000000 | 228.81 |
1204070400000 | 231.32 |
1204156800000 | 229.61 |
1204243200000 | 226.48 |
1204502400000 | 220.66 |
1204588800000 | 217.9 |
1204675200000 | 219.48 |
1204761600000 | 220.5 |
1204848000000 | 217.13 |
1205107200000 | 217.07 |
1205193600000 | 219.19 |
1205280000000 | 219.6 |
1205366400000 | 215.28 |
1205452800000 | 213.86 |
1205712000000 | 204.74 |
1205798400000 | 208.98 |
1205884800000 | 212.11 |
1205971200000 | 210.57 |
1206403200000 | 218.03 |
1206489600000 | 217.85 |
1206576000000 | 218.13 |
1206662400000 | 218.95 |
1206921600000 | 215.44 |
1207008000000 | 220.39 |
1207094400000 | 226.63 |
1207180800000 | 228.08 |
1207267200000 | 227.91 |
1207526400000 | 230.13 |
1207612800000 | 228.5 |
1207699200000 | 226.56 |
1207785600000 | 223.22 |
1207872000000 | 224.16 |
1208131200000 | 219.41 |
1208217600000 | 221.7 |
1208304000000 | 223.12 |
1208390400000 | 225.83 |
1208476800000 | 228.43 |
1208736000000 | 230.58 |
1208822400000 | 230.04 |
1208908800000 | 231 |
1208995200000 | 229.4 |
1209081600000 | 232.47 |
1209340800000 | 233.6 |
1209427200000 | 231.94 |
1209513600000 | 233.68 |
1209600000000 | 231.29 |
1209686400000 | 236.55 |
1209945600000 | 236.91 |
1210032000000 | 235.67 |
1210118400000 | 235.76 |
1210204800000 | 232.45 |
1210291200000 | 229.29 |
1210550400000 | 230.25 |
1210636800000 | 231.75 |
1210723200000 | 233.69 |
1210809600000 | 234.72 |
1210896000000 | 235.85 |
1211155200000 | 236.86 |
1211241600000 | 236.04 |
1211328000000 | 233.71 |
1211414400000 | 234.84 |
1211500800000 | 234.64 |
1211760000000 | 232.77 |
1211846400000 | 234.55 |
1211932800000 | 234.57 |
1212019200000 | 238.16 |
1212105600000 | 241.7 |
1212364800000 | 239.06 |
1212451200000 | 237.3 |
1212537600000 | 238.92 |
1212624000000 | 239.47 |
1212710400000 | 238.11 |
1212969600000 | 236.73 |
1213056000000 | 235.39 |
1213142400000 | 235.37 |
1213228800000 | 233.19 |
1213315200000 | 232.61 |
1213574400000 | 234.19 |
1213660800000 | 235.42 |
1213747200000 | 235.89 |
1213833600000 | 232.13 |
1213920000000 | 230.09 |
1214179200000 | 230 |
1214265600000 | 229.37 |
1214352000000 | 230.96 |
1214438400000 | 230.7 |
1214524800000 | 228.78 |
1214784000000 | 230.57 |
1214870400000 | 232.5 |
1214956800000 | 231.6 |
1215043200000 | 230.49 |
1215129600000 | 230.61 |
1215388800000 | 232.13 |
1215475200000 | 230.36 |
1215561600000 | 230.98 |
1215648000000 | 230.47 |
1215734400000 | 229.8 |
1215993600000 | 227.29 |
1216080000000 | 222.75 |
1216166400000 | 223.35 |
1216252800000 | 224.27 |
1216339200000 | 224.02 |
1216598400000 | 225.84 |
1216684800000 | 228.77 |
1216771200000 | 230.53 |
1216857600000 | 233.75 |
1216944000000 | 232.37 |
1217203200000 | 233.09 |
1217289600000 | 230.69 |
1217376000000 | 233.51 |
1217462400000 | 236.75 |
1217548800000 | 234.42 |
1217808000000 | 234.26 |
1217894400000 | 234.48 |
1217980800000 | 236.57 |
1218067200000 | 234.37 |
1218153600000 | 234.47 |
1218412800000 | 236.44 |
1218499200000 | 234.98 |
1218585600000 | 232.54 |
1218672000000 | 233.11 |
1218758400000 | 233.15 |
1219017600000 | 234.28 |
1219104000000 | 231.3 |
1219190400000 | 231.45 |
1219276800000 | 229.08 |
1219363200000 | 229.79 |
1219622400000 | 231.58 |
1219708800000 | 230.64 |
1219795200000 | 231.97 |
1219881600000 | 231.97 |
1219968000000 | 235.57 |
1220227200000 | 231.88 |
1220313600000 | 231.57 |
1220400000000 | 234.18 |
1220486400000 | 230.71 |
1220572800000 | 226.04 |
1220832000000 | 230.45 |
1220918400000 | 227.73 |
1221004800000 | 227.55 |
1221091200000 | 222.29 |
1221177600000 | 224.02 |
1221436800000 | 221.9 |
1221523200000 | 216.44 |
1221609600000 | 216.57 |
1221696000000 | 213.95 |
1221782400000 | 218.32 |
1222041600000 | 220.09 |
1222128000000 | 217.67 |
1222214400000 | 219.04 |
1222300800000 | 218.48 |
1222387200000 | 218.09 |
1222646400000 | 213.5 |
1222732800000 | 210.47 |
1222819200000 | 212.81 |
1222905600000 | 211.89 |
1222992000000 | 208.58 |
1223251200000 | 195.61 |
1223337600000 | 193.93 |
1223424000000 | 180.25 |
1223510400000 | 180.25 |
1223596800000 | 163.58 |
1223856000000 | 167.34 |
1223942400000 | 181.41 |
1224028800000 | 180.91 |
1224115200000 | 169.19 |
1224201600000 | 175.31 |
1224460800000 | 182.1 |
1224547200000 | 183.63 |
1224633600000 | 172.75 |
1224720000000 | 169.92 |
1224806400000 | 156.98 |
1225065600000 | 151.42 |
1225152000000 | 159.61 |
1225238400000 | 167.22 |
1225324800000 | 176.89 |
1225411200000 | 172.26 |
1225670400000 | 176.14 |
1225756800000 | 181.66 |
1225843200000 | 186.6 |
1225929600000 | 179.18 |
1226016000000 | 177.89 |
1226275200000 | 182.79 |
1226361600000 | 174.99 |
1226448000000 | 172.43 |
1226534400000 | 168.54 |
1226620800000 | 171.31 |
1226880000000 | 171.78 |
1226966400000 | 169.72 |
1227052800000 | 170.76 |
1227139200000 | 162.99 |
1227225600000 | 165.67 |
1227484800000 | 167.45 |
1227571200000 | 171.48 |
1227657600000 | 169.77 |
1227744000000 | 170.75 |
1227830400000 | 169.83 |
1228089600000 | 167.32 |
1228176000000 | 162.77 |
1228262400000 | 165.29 |
1228348800000 | 165.4 |
1228435200000 | 163.93 |
1228694400000 | 169.72 |
1228780800000 | 170.33 |
1228867200000 | 172.15 |
1228953600000 | 172.32 |
1229040000000 | 166.75 |
1229299200000 | 169.84 |
1229385600000 | 167.13 |
1229472000000 | 168.29 |
1229558400000 | 169.32 |
1229644800000 | 167.48 |
1229904000000 | 170.2 |
1229990400000 | 169.79 |
1230076800000 | 168.38 |
1230508800000 | 170.88 |
1230595200000 | 171.65 |
1230681600000 | 171.8 |
1230854400000 | 174 |
1231113600000 | 175.53 |
1231200000000 | 175.6 |
1231286400000 | 172.66 |
1231372800000 | 168.64 |
1231459200000 | 167.63 |
1231718400000 | 166.87 |
1231804800000 | 163.7 |
1231891200000 | 163.81 |
1231977600000 | 161.67 |
1232064000000 | 165.53 |
1232323200000 | 164.82 |
1232409600000 | 163.09 |
1232496000000 | 159.8 |
1232582400000 | 163.01 |
1232668800000 | 160.96 |
1232928000000 | 161.49 |
1233014400000 | 164.36 |
1233100800000 | 165.19 |
1233187200000 | 166.86 |
1233273600000 | 164.96 |
1233532800000 | 161.95 |
1233619200000 | 160.91 |
1233705600000 | 162.83 |
1233792000000 | 161.58 |
1233878400000 | 163.15 |
1234137600000 | 160.34 |
1234224000000 | 160.49 |
1234310400000 | 159.78 |
1234396800000 | 158 |
1234483200000 | 160.72 |
1234742400000 | 161.85 |
1234828800000 | 160.34 |
1234915200000 | 161.1 |
1235001600000 | 162.41 |
1235088000000 | 160.63 |
1235347200000 | 162.17 |
1235433600000 | 162.37 |
1235520000000 | 163.6 |
1235606400000 | 163.76 |
1235692800000 | 165.54 |
1235952000000 | 162.06 |
1236038400000 | 161.36 |
1236124800000 | 163.89 |
1236211200000 | 163.82 |
1236297600000 | 161.81 |
1236556800000 | 160.19 |
1236643200000 | 158.39 |
1236729600000 | 159.97 |
1236816000000 | 157.22 |
1236902400000 | 160.05 |
1237161600000 | 161.73 |
1237248000000 | 162.48 |
1237334400000 | 162.39 |
1237420800000 | 160.66 |
1237507200000 | 162.11 |
1237766400000 | 166.98 |
1237852800000 | 170.07 |
1237939200000 | 171.93 |
1238025600000 | 174.87 |
1238112000000 | 174.28 |
1238371200000 | 169.47 |
1238457600000 | 169 |
1238544000000 | 170.09 |
1238630400000 | 173.88 |
1238716800000 | 171.49 |
1238976000000 | 172.54 |
1239062400000 | 172.74 |
1239148800000 | 171.59 |
1239235200000 | 173.7 |
1239667200000 | 175.04 |
1239753600000 | 176.79 |
1239840000000 | 176.75 |
1239926400000 | 176.57 |
1240185600000 | 175.94 |
1240272000000 | 174.27 |
1240358400000 | 173.26 |
1240444800000 | 175.05 |
1240531200000 | 172.41 |
1240790400000 | 171.54 |
1240876800000 | 169.04 |
1240963200000 | 170.14 |
1241049600000 | 174.47 |
1241136000000 | 174.84 |
1241395200000 | 176.25 |
1241481600000 | 176.33 |
1241568000000 | 177.96 |
1241654400000 | 181.49 |
1241740800000 | 183.87 |
1242000000000 | 182.75 |
1242086400000 | 181.74 |
1242172800000 | 183.02 |
1242259200000 | 180.45 |
1242345600000 | 182 |
1242604800000 | 181.62 |
1242691200000 | 184.95 |
1242777600000 | 185.13 |
1242864000000 | 182.79 |
1242950400000 | 183.17 |
1243209600000 | 184.74 |
1243296000000 | 184.35 |
1243382400000 | 186.44 |
1243468800000 | 186.55 |
1243555200000 | 187.22 |
1243814400000 | 190.15 |
1243900800000 | 189.37 |
1243987200000 | 189.47 |
1244073600000 | 188.93 |
1244160000000 | 190.23 |
1244419200000 | 190.37 |
1244505600000 | 189.98 |
1244592000000 | 192.12 |
1244678400000 | 191.22 |
1244764800000 | 192.81 |
1245024000000 | 192.71 |
1245110400000 | 189.13 |
1245196800000 | 189.98 |
1245283200000 | 189.76 |
1245369600000 | 191.2 |
1245628800000 | 191.27 |
1245715200000 | 189.1 |
1245801600000 | 189.72 |
1245888000000 | 191.32 |
1245974400000 | 192.48 |
1246233600000 | 192.38 |
1246320000000 | 194.97 |
1246406400000 | 195.29 |
1246492800000 | 193.59 |
1246579200000 | 192.5 |
1246838400000 | 191.64 |
1246924800000 | 194.14 |
1247011200000 | 193.13 |
1247097600000 | 190.76 |
1247184000000 | 190.65 |
1247443200000 | 188.93 |
1247529600000 | 189.42 |
1247616000000 | 190.41 |
1247702400000 | 190.39 |
1247788800000 | 192.12 |
1248048000000 | 193.1 |
1248134400000 | 194.59 |
1248220800000 | 195.76 |
1248307200000 | 196.04 |
1248393600000 | 196.63 |
1248652800000 | 198.71 |
1248739200000 | 198.86 |
1248825600000 | 197.93 |
1248912000000 | 198.28 |
1248998400000 | 199.84 |
1249257600000 | 200.81 |
1249344000000 | 201.8 |
1249430400000 | 201.27 |
1249516800000 | 201.62 |
1249603200000 | 202.23 |
1249862400000 | 202.65 |
1249948800000 | 202.81 |
1250035200000 | 201.12 |
1250121600000 | 201.25 |
1250208000000 | 200.96 |
1250467200000 | 198.05 |
1250553600000 | 198.03 |
1250640000000 | 196.7 |
1250726400000 | 199.02 |
1250812800000 | 198.78 |
1251072000000 | 201.86 |
1251158400000 | 201.08 |
1251244800000 | 201.98 |
1251331200000 | 200.29 |
1251417600000 | 201.43 |
1251676800000 | 201.47 |
1251763200000 | 202.01 |
1251849600000 | 200.29 |
1251936000000 | 200.15 |
1252022400000 | 200.28 |
1252281600000 | 200.96 |
1252368000000 | 200.6 |
1252454400000 | 199.45 |
1252540800000 | 201.75 |
1252627200000 | 200.58 |
1252886400000 | 199.67 |
1252972800000 | 199.93 |
1253059200000 | 199.32 |
1253145600000 | 201.14 |
1253232000000 | 201.39 |
1253491200000 | 202.06 |
1253577600000 | 201.77 |
1253664000000 | 202.01 |
1253750400000 | 203.78 |
1253836800000 | 201.17 |
1254096000000 | 201.07 |
1254182400000 | 200.77 |
1254268800000 | 202.81 |
1254355200000 | 201.67 |
1254441600000 | 199.03 |
1254700800000 | 198.93 |
1254787200000 | 196.92 |
1254873600000 | 196.45 |
1254960000000 | 195.89 |
1255046400000 | 196.32 |
1255305600000 | 196.51 |
1255392000000 | 195.58 |
1255478400000 | 196.5 |
1255564800000 | 197.92 |
1255651200000 | 197.97 |
1255910400000 | 197.6 |
1255996800000 | 198.59 |
1256083200000 | 198.81 |
1256169600000 | 197.92 |
1256256000000 | 197.01 |
1256515200000 | 198.2 |
1256601600000 | 196.63 |
1256688000000 | 195.52 |
1256774400000 | 195.02 |
1256860800000 | 195.86 |
1257120000000 | 196.2 |
1257206400000 | 196.01 |
1257292800000 | 196.59 |
1257379200000 | 195.21 |
1257465600000 | 193.94 |
1257724800000 | 192.94 |
1257811200000 | 192.07 |
1257897600000 | 191.81 |
1257984000000 | 190.86 |
1258070400000 | 191.69 |
1258329600000 | 191.14 |
1258416000000 | 190.74 |
1258502400000 | 191.19 |
1258588800000 | 190.05 |
1258675200000 | 190.69 |
1258934400000 | 191.12 |
1259020800000 | 189.33 |
1259107200000 | 189.63 |
1259193600000 | 188.07 |
1259280000000 | 187.38 |
1259539200000 | 190.46 |
1259625600000 | 192.73 |
1259712000000 | 193.34 |
1259798400000 | 196.24 |
1259884800000 | 196.16 |
1260144000000 | 195.53 |
1260230400000 | 195.62 |
1260316800000 | 194.58 |
1260403200000 | 193.88 |
1260489600000 | 195.18 |
1260748800000 | 193.56 |
1260835200000 | 193.89 |
1260921600000 | 196.41 |
1261008000000 | 195.31 |
1261094400000 | 196.11 |
1261353600000 | 195.5 |
1261440000000 | 197.49 |
1261526400000 | 197.85 |
1261612800000 | 198.89 |
1261958400000 | 199.54 |
1262044800000 | 200.68 |
1262131200000 | 199.11 |
1262217600000 | 199.65 |
1262563200000 | 200.64 |
1262649600000 | 200.79 |
1262736000000 | 202.74 |
1262822400000 | 202.57 |
1262908800000 | 203.48 |
1263168000000 | 203.16 |
1263254400000 | 203.04 |
1263340800000 | 202.89 |
1263427200000 | 204.06 |
1263513600000 | 204.2 |
1263772800000 | 203.74 |
1263859200000 | 203.48 |
1263945600000 | 203.33 |
1264032000000 | 203.85 |
1264118400000 | 201.47 |
1264377600000 | 201.39 |
1264464000000 | 199.23 |
1264550400000 | 198.57 |
1264636800000 | 198.95 |
1264723200000 | 197.58 |
1264982400000 | 198.36 |
1265068800000 | 198.51 |
1265155200000 | 200.09 |
1265241600000 | 200.83 |
1265328000000 | 196.93 |
1265587200000 | 196.17 |
1265673600000 | 194.77 |
1265760000000 | 195.19 |
1265846400000 | 195.02 |
1265932800000 | 196.65 |
1266192000000 | 196.02 |
1266278400000 | 196.65 |
1266364800000 | 199.14 |
1266451200000 | 199.05 |
1266537600000 | 197.3 |
1266796800000 | 200.14 |
1266883200000 | 199.83 |
1266969600000 | 198.27 |
1267056000000 | 197.15 |
1267142400000 | 198.12 |
1267401600000 | 199.43 |
1267488000000 | 200.22 |
1267574400000 | 199.9 |
1267660800000 | 199.35 |
1267747200000 | 201.61 |
1268006400000 | 203.09 |
1268092800000 | 202.24 |
1268179200000 | 202.74 |
1268265600000 | 203.42 |
1268352000000 | 204.24 |
1268611200000 | 203.77 |
1268697600000 | 204.28 |
1268784000000 | 205.93 |
1268870400000 | 205.69 |
1268956800000 | 207.16 |
1269216000000 | 206.46 |
1269302400000 | 205.75 |
1269388800000 | 206.79 |
1269475200000 | 207.2 |
1269561600000 | 208.96 |
1269820800000 | 209.75 |
1269907200000 | 211.84 |
1269993600000 | 212.1 |
1270080000000 | 213.37 |
1270512000000 | 213.67 |
1270598400000 | 214.05 |
1270684800000 | 212.91 |
1270771200000 | 213.92 |
1271030400000 | 214.36 |
1271116800000 | 213.47 |
1271203200000 | 213.91 |
1271289600000 | 214.31 |
1271376000000 | 213.07 |
1271635200000 | 210.76 |
1271721600000 | 213.27 |
1271808000000 | 214.99 |
1271894400000 | 213.72 |
1271980800000 | 214.46 |
1272240000000 | 216.6 |
1272326400000 | 215.2 |
1272412800000 | 211.95 |
1272499200000 | 212.36 |
1272585600000 | 214.13 |
1272844800000 | 214.19 |
1272931200000 | 213.34 |
1273017600000 | 212.84 |
1273104000000 | 209.51 |
1273190400000 | 204.23 |
1273449600000 | 207.97 |
1273536000000 | 206.71 |
1273622400000 | 207.95 |
1273708800000 | 208.87 |
1273795200000 | 207.19 |
1274054400000 | 206.32 |
1274140800000 | 206.3 |
1274227200000 | 203.94 |
1274313600000 | 201.21 |
1274400000000 | 197.9 |
1274659200000 | 198.3 |
1274745600000 | 195.29 |
1274832000000 | 195.61 |
1274918400000 | 196 |
1275004800000 | 196.65 |
1275264000000 | 197.57 |
1275350400000 | 198.75 |
1275436800000 | 198.67 |
1275523200000 | 201.03 |
1275609600000 | 199.6 |
1275868800000 | 195.88 |
1275955200000 | 195.83 |
1276041600000 | 196.63 |
1276128000000 | 197.9 |
1276214400000 | 199.57 |
1276473600000 | 201.33 |
1276560000000 | 201.08 |
1276646400000 | 202.67 |
1276732800000 | 202.75 |
1276819200000 | 203.55 |
1277078400000 | 205.19 |
1277164800000 | 203.99 |
1277251200000 | 202.66 |
1277337600000 | 202.97 |
1277424000000 | 203.02 |
1277683200000 | 202.91 |
1277769600000 | 201.81 |
1277856000000 | 200.63 |
1277942400000 | 199.13 |
1278028800000 | 200.28 |
1278288000000 | 200.49 |
1278374400000 | 202.43 |
1278460800000 | 201.91 |
1278547200000 | 208.12 |
1278633600000 | 206.72 |
1278892800000 | 204.23 |
1278979200000 | 204.4 |
1279065600000 | 208.01 |
1279152000000 | 206.28 |
1279238400000 | 203.5 |
1279497600000 | 200.59 |
1279584000000 | 200.74 |
1279670400000 | 200.94 |
1279756800000 | 200.89 |
1279843200000 | 201.97 |
1280102400000 | 202.6 |
1280188800000 | 203.39 |
1280275200000 | 204.88 |
1280361600000 | 203.89 |
1280448000000 | 201.55 |
1280707200000 | 202.03 |
1280793600000 | 202.73 |
1280880000000 | 201.39 |
1280966400000 | 203.33 |
1281052800000 | 204.18 |
1281312000000 | 204.4 |
1281398400000 | 203.58 |
1281484800000 | 200.6 |
1281571200000 | 200.68 |
1281657600000 | 201.45 |
1281916800000 | 202.01 |
1282003200000 | 202.77 |
1282089600000 | 203.19 |
1282176000000 | 203.13 |
1282262400000 | 201.19 |
1282521600000 | 201.19 |
1282608000000 | 200.77 |
1282694400000 | 199.9 |
1282780800000 | 200.11 |
1282867200000 | 201.5 |
1283126400000 | 202.95 |
1283212800000 | 199.87 |
1283299200000 | 201.86 |
1283385600000 | 202.88 |
1283472000000 | 203.07 |
1283731200000 | 205.17 |
1283817600000 | 204.53 |
1283904000000 | 203 |
1283990400000 | 203.41 |
1284076800000 | 204.22 |
1284336000000 | 203.74 |
1284422400000 | 202.6 |
1284508800000 | 205.41 |
1284595200000 | 203.24 |
1284681600000 | 204.26 |
1284940800000 | 204.46 |
1285027200000 | 204.68 |
1285113600000 | 204.57 |
1285200000000 | 204.35 |
1285286400000 | 203.76 |
1285545600000 | 205.06 |
1285632000000 | 204.48 |
1285718400000 | 204.71 |
1285804800000 | 202.41 |
1285891200000 | 202.74 |
1286150400000 | 201.35 |
1286236800000 | 203.18 |
1286323200000 | 204.56 |
1286409600000 | 204.27 |
1286496000000 | 202.76 |
1286755200000 | 203.29 |
1286841600000 | 200.31 |
1286928000000 | 201.23 |
1287014400000 | 202.48 |
1287100800000 | 201.38 |
1287360000000 | 202.01 |
1287446400000 | 203.24 |
1287532800000 | 201.41 |
1287619200000 | 201.45 |
1287705600000 | 201.33 |
1287964800000 | 200.19 |
1288051200000 | 200.57 |
1288137600000 | 200.03 |
1288224000000 | 198.64 |
1288310400000 | 199.5 |
1288569600000 | 200.36 |
1288656000000 | 200.44 |
1288742400000 | 201.34 |
1288828800000 | 203.02 |
1288915200000 | 205.2 |
1289174400000 | 206.35 |
1289260800000 | 206.45 |
1289347200000 | 208.78 |
1289433600000 | 208.43 |
1289520000000 | 207.49 |
1289779200000 | 208.44 |
1289865600000 | 207.57 |
1289952000000 | 207.04 |
1290038400000 | 210.15 |
1290124800000 | 209.66 |
1290384000000 | 209.58 |
1290470400000 | 207.99 |
1290556800000 | 207.61 |
1290643200000 | 207.72 |
1290729600000 | 207.74 |
1290988800000 | 209.31 |
1291075200000 | 207.42 |
1291161600000 | 209.48 |
1291248000000 | 209.75 |
1291334400000 | 209.01 |
1291593600000 | 209.31 |
1291680000000 | 209.95 |
1291766400000 | 211.77 |
1291852800000 | 212.17 |
1291939200000 | 212.02 |
1292198400000 | 213.18 |
1292284800000 | 214.03 |
1292371200000 | 213.53 |
1292457600000 | 213.19 |
1292544000000 | 212.89 |
1292803200000 | 212.2 |
1292889600000 | 213.84 |
1292976000000 | 214.04 |
1293062400000 | 213.57 |
1293148800000 | 213.68 |
1293408000000 | 213.84 |
1293494400000 | 212.96 |
1293580800000 | 214.73 |
1293667200000 | 213.93 |
1293753600000 | 213.23 |
1294012800000 | 214.23 |
1294099200000 | 215.84 |
1294185600000 | 216.86 |
1294272000000 | 217.86 |
1294358400000 | 217.4 |
1294617600000 | 216.75 |
1294704000000 | 217.71 |
1294790400000 | 218.35 |
1294876800000 | 219.31 |
1294963200000 | 218.75 |
1295222400000 | 218.25 |
1295308800000 | 217.91 |
1295395200000 | 218.3 |
1295481600000 | 217.97 |
1295568000000 | 217.54 |
1295827200000 | 218.19 |
1295913600000 | 219.11 |
1296000000000 | 218.49 |
1296086400000 | 219.2 |
1296172800000 | 217.66 |
1296432000000 | 216.66 |
1296518400000 | 217.47 |
1296604800000 | 218.83 |
1296691200000 | 218.99 |
1296777600000 | 220.34 |
1297036800000 | 220.94 |
1297123200000 | 220.49 |
1297209600000 | 220.77 |
1297296000000 | 220.47 |
1297382400000 | 219.86 |
1297641600000 | 220.62 |
1297728000000 | 220.68 |
1297814400000 | 220.9 |
1297900800000 | 221.87 |
1297987200000 | 222.72 |
1298246400000 | 223.13 |
1298332800000 | 220.84 |
1298419200000 | 219.35 |
1298505600000 | 217.36 |
1298592000000 | 218.25 |
1298851200000 | 218.52 |
1298937600000 | 220.7 |
1299024000000 | 218.25 |
1299110400000 | 219.17 |
1299196800000 | 220.09 |
1299456000000 | 219.19 |
1299542400000 | 220 |
1299628800000 | 221.07 |
1299715200000 | 220.17 |
1299801600000 | 216.59 |
1300060800000 | 207.4 |
1300147200000 | 191.4 |
1300233600000 | 197.39 |
1300320000000 | 196.4 |
1300406400000 | 200.42 |
1300665600000 | 201.37 |
1300752000000 | 206.06 |
1300838400000 | 205.36 |
1300924800000 | 204.46 |
1301011200000 | 204.86 |
1301270400000 | 205.09 |
1301356800000 | 205.63 |
1301443200000 | 207.22 |
1301529600000 | 207.63 |
1301616000000 | 206.89 |
1301875200000 | 206.47 |
1301961600000 | 205.71 |
1302048000000 | 205.71 |
1302134400000 | 206.55 |
1302220800000 | 207.59 |
1302480000000 | 208.34 |
1302566400000 | 205.46 |
1302652800000 | 205.3 |
1302739200000 | 204.8 |
1302825600000 | 204.64 |
1303084800000 | 203.26 |
1303171200000 | 202.36 |
1303257600000 | 203.46 |
1303344000000 | 203.45 |
1303776000000 | 200.24 |
1303862400000 | 201.28 |
1303948800000 | 202.6 |
1304035200000 | 202.75 |
1304294400000 | 203.73 |
1304380800000 | 203.4 |
1304467200000 | 202.53 |
1304553600000 | 202.09 |
1304640000000 | 203.09 |
1304899200000 | 202.1 |
1304985600000 | 201.63 |
1305072000000 | 201.62 |
1305158400000 | 199.69 |
1305244800000 | 198.41 |
1305504000000 | 196.07 |
1305590400000 | 195.24 |
1305676800000 | 196.53 |
1305763200000 | 195.84 |
1305849600000 | 194.37 |
1306108800000 | 193.21 |
1306195200000 | 194.64 |
1306281600000 | 194.94 |
1306368000000 | 195.28 |
1306454400000 | 195.17 |
1306713600000 | 195.23 |
1306800000000 | 198.04 |
1306886400000 | 196.84 |
1306972800000 | 195.88 |
1307059200000 | 194.02 |
1307318400000 | 190.98 |
1307404800000 | 191.71 |
1307491200000 | 191.21 |
1307577600000 | 190.77 |
1307664000000 | 190.95 |
1307923200000 | 190.39 |
1308009600000 | 193.95 |
1308096000000 | 194.26 |
1308182400000 | 192.63 |
1308268800000 | 191.63 |
1308528000000 | 191.19 |
1308614400000 | 193 |
1308700800000 | 193.37 |
1308787200000 | 191.76 |
1308873600000 | 192.68 |
1309132800000 | 191.81 |
1309219200000 | 192.66 |
1309305600000 | 195.67 |
1309392000000 | 198.06 |
1309478400000 | 198.32 |
1309737600000 | 198.84 |
1309824000000 | 198.73 |
1309910400000 | 198.29 |
1309996800000 | 200.42 |
1310083200000 | 200.11 |
1310342400000 | 196.42 |
1310428800000 | 191.64 |
1310515200000 | 193.35 |
1310601600000 | 191.2 |
1310688000000 | 189.84 |
1310947200000 | 189.11 |
1311033600000 | 190.48 |
1311120000000 | 193.37 |
1311206400000 | 193.47 |
1311292800000 | 195.1 |
1311552000000 | 192.61 |
1311638400000 | 193.92 |
1311724800000 | 193.89 |
1311811200000 | 191.68 |
1311897600000 | 189.29 |
1312156800000 | 189.63 |
1312243200000 | 188.06 |
1312329600000 | 183.23 |
1312416000000 | 184.23 |
1312502400000 | 176.13 |
1312761600000 | 168.56 |
1312848000000 | 166.37 |
1312934400000 | 168.15 |
1313020800000 | 168.2 |
1313107200000 | 170.38 |
1313366400000 | 175.36 |
1313452800000 | 176.07 |
1313539200000 | 179.16 |
1313625600000 | 175.81 |
1313712000000 | 171.71 |
1313971200000 | 171.58 |
1314057600000 | 174.46 |
1314144000000 | 175.05 |
1314230400000 | 177.61 |
1314316800000 | 176.63 |
1314576000000 | 179.93 |
1314662400000 | 180.85 |
1314748800000 | 182.57 |
1314835200000 | 184.61 |
1314921600000 | 181.5 |
1315180800000 | 178.71 |
1315267200000 | 176.74 |
1315353600000 | 180.24 |
1315440000000 | 181.65 |
1315526400000 | 180.34 |
1315785600000 | 172.57 |
1315872000000 | 173.04 |
1315958400000 | 169.77 |
1316044800000 | 172 |
1316131200000 | 174.47 |
1316390400000 | 171.9 |
1316476800000 | 172.09 |
1316563200000 | 172.45 |
1316649600000 | 168.77 |
1316736000000 | 168.01 |
1316995200000 | 166.31 |
1317081600000 | 170.06 |
1317168000000 | 169.35 |
1317254400000 | 169.65 |
1317340800000 | 169.65 |
1317600000000 | 167.75 |
1317686400000 | 165.06 |
1317772800000 | 164.37 |
1317859200000 | 165.63 |
1317945600000 | 166.71 |
1318204800000 | 167.73 |
1318291200000 | 169.1 |
1318377600000 | 171.11 |
1318464000000 | 170.51 |
1318550400000 | 171.04 |
1318809600000 | 171.56 |
1318896000000 | 169.04 |
1318982400000 | 170.16 |
1319068800000 | 168.84 |
1319155200000 | 168.68 |
1319414400000 | 170.06 |
1319500800000 | 168.96 |
1319587200000 | 168.67 |
1319673600000 | 171.99 |
1319760000000 | 174.14 |
1320019200000 | 173.97 |
1320105600000 | 171.9 |
1320192000000 | 171.16 |
1320278400000 | 170.57 |
1320364800000 | 172.49 |
1320624000000 | 171.65 |
1320710400000 | 170.68 |
1320796800000 | 171.1 |
1320883200000 | 167.54 |
1320969600000 | 167.54 |
1321228800000 | 167.84 |
1321315200000 | 167.04 |
1321401600000 | 165.73 |
1321488000000 | 164.82 |
1321574400000 | 163.17 |
1321833600000 | 162 |
1321920000000 | 162.31 |
1322006400000 | 161.86 |
1322092800000 | 159.9 |
1322179200000 | 159.66 |
1322438400000 | 161.65 |
1322524800000 | 163.82 |
1322611200000 | 165.47 |
1322697600000 | 166.32 |
1322784000000 | 167.97 |
1323043200000 | 168.91 |
1323129600000 | 167.48 |
1323216000000 | 168.41 |
1323302400000 | 166.82 |
1323388800000 | 165.64 |
1323648000000 | 166.67 |
1323734400000 | 166.17 |
1323820800000 | 165.76 |
1323907200000 | 164.39 |
1323993600000 | 165.14 |
1324252800000 | 164.35 |
1324339200000 | 164.3 |
1324425600000 | 165.93 |
1324512000000 | 166.15 |
1324598400000 | 166.32 |
1324944000000 | 166.22 |
1325030400000 | 166.1 |
1325116800000 | 166.2 |
1325203200000 | 166.96 |
1325462400000 | 166.96 |
1325548800000 | 167.48 |
1325635200000 | 168.6 |
1325721600000 | 167.22 |
1325808000000 | 166.79 |
1326067200000 | 166.71 |
1326153600000 | 167.48 |
1326240000000 | 167.01 |
1326326400000 | 165.72 |
1326412800000 | 166.25 |
1326672000000 | 164.55 |
1326758400000 | 165.6 |
1326844800000 | 165.21 |
1326931200000 | 165.95 |
1327017600000 | 167.17 |
1327276800000 | 167.71 |
1327363200000 | 168.8 |
1327449600000 | 169.62 |
1327536000000 | 169.53 |
1327622400000 | 168.9 |
1327881600000 | 168.57 |
1327968000000 | 169.02 |
1328054400000 | 169.23 |
1328140800000 | 169.97 |
1328227200000 | 169.74 |
1328486400000 | 169.92 |
1328572800000 | 171.19 |
1328659200000 | 171.84 |
1328745600000 | 172.2 |
1328832000000 | 172.31 |
1329091200000 | 172.73 |
1329177600000 | 173.72 |
1329264000000 | 175.94 |
1329350400000 | 175.94 |
1329436800000 | 177.47 |
1329696000000 | 178.53 |
1329782400000 | 178.84 |
1329868800000 | 179.94 |
1329955200000 | 180.74 |
1330041600000 | 181.54 |
1330300800000 | 181.87 |
1330387200000 | 183.58 |
1330473600000 | 184.59 |
1330560000000 | 184.07 |
1330646400000 | 185.88 |
1330905600000 | 185.3 |
1330992000000 | 184.45 |
1331078400000 | 183.63 |
1331164800000 | 185.88 |
1331251200000 | 187.71 |
1331510400000 | 186.95 |
1331596800000 | 187.32 |
1331683200000 | 188.79 |
1331769600000 | 189.57 |
1331856000000 | 189.63 |
1332115200000 | 189.38 |
1332201600000 | 188.75 |
1332288000000 | 188.02 |
1332374400000 | 186.06 |
1332460800000 | 186.11 |
1332720000000 | 187.02 |
1332806400000 | 189.33 |
1332892800000 | 188.82 |
1332979200000 | 188.03 |
1333065600000 | 188.88 |
1333324800000 | 188.31 |
1333411200000 | 187.87 |
1333497600000 | 185.95 |
1333584000000 | 185.13 |
1334016000000 | 182.71 |
1334102400000 | 181.84 |
1334188800000 | 182.59 |
1334275200000 | 183.73 |
1334534400000 | 182.86 |
1334620800000 | 183.27 |
1334707200000 | 185.71 |
1334793600000 | 185.6 |
1334880000000 | 186.17 |
1335139200000 | 184.9 |
1335225600000 | 185 |
1335312000000 | 185.99 |
1335398400000 | 185.96 |
1335484800000 | 185.13 |
1335744000000 | 184.88 |
1335830400000 | 185.08 |
1335916800000 | 185.5 |
1336003200000 | 185.34 |
1336089600000 | 184.01 |
1336348800000 | 181.94 |
1336435200000 | 181.71 |
1336521600000 | 181.06 |
1336608000000 | 181.73 |
1336694400000 | 179.85 |
1336953600000 | 178.92 |
1337040000000 | 179.51 |
1337126400000 | 178.08 |
1337212800000 | 176.61 |
1337299200000 | 173.54 |
1337558400000 | 173.9 |
1337644800000 | 175.45 |
1337731200000 | 172.5 |
1337817600000 | 172.51 |
1337904000000 | 173.21 |
1338163200000 | 173.48 |
1338249600000 | 174.39 |
1338336000000 | 172.35 |
1338422400000 | 172.2 |
1338508800000 | 171.08 |
1338768000000 | 170.21 |
1338854400000 | 171.1 |
1338940800000 | 173.42 |
1339027200000 | 175.57 |
1339113600000 | 174.03 |
1339372800000 | 174.82 |
1339459200000 | 174.91 |
1339545600000 | 175.24 |
1339632000000 | 174.85 |
1339718400000 | 175.06 |
1339977600000 | 176.91 |
1340064000000 | 177.54 |
1340150400000 | 180.05 |
1340236800000 | 181.43 |
1340323200000 | 181.38 |
1340582400000 | 180.35 |
1340668800000 | 179.54 |
1340755200000 | 181.78 |
1340841600000 | 183.33 |
1340928000000 | 186.09 |
1341187200000 | 186.07 |
1341273600000 | 187.75 |
1341360000000 | 187.61 |
1341446400000 | 187.59 |
1341532800000 | 186.69 |
1341792000000 | 186.08 |
1341878400000 | 185.98 |
1341964800000 | 185.8 |
1342051200000 | 184.18 |
1342137600000 | 184.82 |
1342396800000 | 184.61 |
1342483200000 | 185.79 |
1342569600000 | 185.7 |
1342656000000 | 186.3 |
1342742400000 | 184.12 |
1343001600000 | 182.05 |
1343088000000 | 181.69 |
1343174400000 | 180.95 |
1343260800000 | 181.67 |
1343347200000 | 183.09 |
1343606400000 | 184.24 |
1343692800000 | 184.77 |
1343779200000 | 184.42 |
1343865600000 | 184.46 |
1343952000000 | 183.42 |
1344211200000 | 185.21 |
1344297600000 | 186.7 |
1344384000000 | 186.02 |
1344470400000 | 187.02 |
1344556800000 | 185.89 |
1344816000000 | 186.17 |
1344902400000 | 188.08 |
1344988800000 | 187.66 |
1345075200000 | 188.03 |
1345161600000 | 188.49 |
1345420800000 | 188.61 |
1345507200000 | 189.54 |
1345593600000 | 189.31 |
1345680000000 | 189.51 |
1345766400000 | 189.47 |
1346025600000 | 189.16 |
1346112000000 | 188.3 |
1346198400000 | 188.92 |
1346284800000 | 187.53 |
1346371200000 | 186.63 |
1346630400000 | 185.89 |
1346716800000 | 185.45 |
1346803200000 | 184.39 |
1346889600000 | 184.87 |
1346976000000 | 186.41 |
1347235200000 | 186.07 |
1347321600000 | 185.67 |
1347408000000 | 187.27 |
1347494400000 | 187.8 |
1347580800000 | 189.54 |
1347840000000 | 189.7 |
1347926400000 | 189.79 |
1348012800000 | 190.49 |
1348099200000 | 190.49 |
1348185600000 | 191.32 |
1348444800000 | 191.14 |
1348531200000 | 192.09 |
1348617600000 | 191.31 |
1348704000000 | 192.53 |
1348790400000 | 191.88 |
1349049600000 | 191.31 |
1349136000000 | 190.84 |
1349222400000 | 189.96 |
1349308800000 | 191.19 |
1349395200000 | 191.96 |
1349654400000 | 191.1 |
1349740800000 | 190.93 |
1349827200000 | 189.92 |
1349913600000 | 189.87 |
1350000000000 | 190.69 |
1350259200000 | 191.06 |
1350345600000 | 192.52 |
1350432000000 | 193.38 |
1350518400000 | 194.7 |
1350604800000 | 194.78 |
1350864000000 | 195.52 |
1350950400000 | 195.03 |
1351036800000 | 194.99 |
1351123200000 | 197.11 |
1351209600000 | 195.54 |
1351468800000 | 195.88 |
1351555200000 | 195.18 |
1351641600000 | 196.35 |
1351728000000 | 196.54 |
1351814400000 | 197.49 |
1352073600000 | 196.04 |
1352160000000 | 195.94 |
1352246400000 | 196.16 |
1352332800000 | 194.28 |
1352419200000 | 193.28 |
1352678400000 | 192.21 |
1352764800000 | 192 |
1352851200000 | 193.16 |
1352937600000 | 194.29 |
1353024000000 | 195.06 |
1353283200000 | 196.36 |
1353369600000 | 197.29 |
1353456000000 | 198.63 |
1353542400000 | 199.74 |
1353628800000 | 200.01 |
1353888000000 | 200.01 |
1353974400000 | 200.61 |
1354060800000 | 199.79 |
1354147200000 | 201.16 |
1354233600000 | 202.61 |
1354492800000 | 202.11 |
1354579200000 | 201.79 |
1354665600000 | 202.31 |
1354752000000 | 202.8 |
1354838400000 | 203.4 |
1355097600000 | 203.61 |
1355184000000 | 203.4 |
1355270400000 | 203.71 |
1355356800000 | 203.73 |
1355443200000 | 204.13 |
1355702400000 | 204.35 |
1355788800000 | 205.52 |
1355875200000 | 208.08 |
1355961600000 | 208.94 |
1356048000000 | 209.32 |
1356307200000 | 210.21 |
1356566400000 | 211.86 |
1356652800000 | 212.94 |
1356912000000 | 213.13 |
1357084800000 | 216.13 |
1357171200000 | 215.84 |
1357257600000 | 219 |
1357516800000 | 218.71 |
1357603200000 | 216.86 |
1357689600000 | 218.39 |
1357776000000 | 220.87 |
1357862400000 | 222.88 |
1358121600000 | 223.63 |
1358208000000 | 223.1 |
1358294400000 | 222.77 |
1358380800000 | 224.41 |
1358467200000 | 226.08 |
1358726400000 | 225.62 |
1358812800000 | 224.25 |
1358899200000 | 223.85 |
1358985600000 | 226.85 |
1359072000000 | 229.87 |
1359331200000 | 229.1 |
1359417600000 | 231.8 |
1359504000000 | 233.19 |
1359590400000 | 234.85 |
1359676800000 | 237.37 |
1359936000000 | 237.2 |
1360022400000 | 236.93 |
1360108800000 | 239.53 |
1360195200000 | 238.91 |
1360281600000 | 238.5 |
1360540800000 | 238.63 |
1360627200000 | 239.55 |
1360713600000 | 240.8 |
1360800000000 | 240.48 |
1360886400000 | 240.39 |
1361145600000 | 242.35 |
1361232000000 | 243.83 |
1361318400000 | 245.76 |
1361404800000 | 242.14 |
1361491200000 | 243.45 |
1361750400000 | 245.97 |
1361836800000 | 240.71 |
1361923200000 | 241.2 |
1362009600000 | 244.85 |
1362096000000 | 247.5 |
1362355200000 | 246.46 |
1362441600000 | 248.53 |
1362528000000 | 251.14 |
1362614400000 | 254.19 |
1362700800000 | 255.76 |
1362960000000 | 258.79 |
1363046400000 | 259.4 |
1363132800000 | 258.31 |
1363219200000 | 260.83 |
1363305600000 | 263.18 |
1363564800000 | 259.38 |
1363651200000 | 259.07 |
1363737600000 | 260.53 |
1363824000000 | 261.49 |
1363910400000 | 261.47 |
1364169600000 | 263.15 |
1364256000000 | 263.62 |
1364342400000 | 265.54 |
1364428800000 | 262.78 |
1364860800000 | 258.42 |
1364947200000 | 258.28 |
1365033600000 | 266.42 |
1365120000000 | 268.8 |
1365379200000 | 273.47 |
1365465600000 | 275.03 |
1365552000000 | 277.78 |
1365638400000 | 279.53 |
1365724800000 | 279.15 |
1365984000000 | 274.96 |
1366070400000 | 272.75 |
1366156800000 | 273.56 |
1366243200000 | 274.15 |
1366329600000 | 276.92 |
1366588800000 | 277.09 |
1366675200000 | 277.43 |
1366761600000 | 280.62 |
1366848000000 | 282.31 |
1366934400000 | 277.05 |
1367193600000 | 279.66 |
1367280000000 | 281.95 |
1367366400000 | 280.47 |
1367452800000 | 280.23 |
1367539200000 | 282.22 |
1367798400000 | 282.61 |
1367884800000 | 281.1 |
1367971200000 | 283.2 |
1368057600000 | 283.77 |
1368144000000 | 285.09 |
1368403200000 | 283.48 |
1368489600000 | 281.84 |
1368576000000 | 281.95 |
1368662400000 | 281.06 |
1368748800000 | 284.15 |
1369008000000 | 286.88 |
1369094400000 | 285.57 |
1369180800000 | 284.78 |
1369267200000 | 272.43 |
1369353600000 | 269.74 |
1369612800000 | 270.32 |
1369699200000 | 272.42 |
1369785600000 | 268.75 |
1369872000000 | 265.28 |
1369958400000 | 262.61 |
1370217600000 | 259.83 |
1370304000000 | 261.94 |
1370390400000 | 255.28 |
1370476800000 | 249.93 |
1370563200000 | 247.11 |
1370822400000 | 250.3 |
1370908800000 | 245.34 |
1370995200000 | 242.58 |
1371081600000 | 237.84 |
1371168000000 | 242.07 |
1371427200000 | 243.3 |
1371513600000 | 244.4 |
1371600000000 | 245.61 |
1371686400000 | 241.75 |
1371772800000 | 240.84 |
1372032000000 | 239.48 |
1372118400000 | 239.63 |
1372204800000 | 243.29 |
1372291200000 | 248.85 |
1372377600000 | 249.19 |
1372636800000 | 248.25 |
1372723200000 | 252.96 |
1372809600000 | 245.47 |
1372896000000 | 250.21 |
1372982400000 | 252.56 |
1373241600000 | 252.74 |
1373328000000 | 255.71 |
1373414400000 | 254.58 |
1373500800000 | 253.3 |
1373587200000 | 253.33 |
1373846400000 | 255.35 |
1373932800000 | 256.3 |
1374019200000 | 256.13 |
1374105600000 | 257.51 |
1374192000000 | 258.45 |
1374451200000 | 257.29 |
1374537600000 | 258.86 |
1374624000000 | 260.27 |
1374710400000 | 258.31 |
1374796800000 | 255.84 |
1375056000000 | 254.77 |
1375142400000 | 251.14 |
1375228800000 | 249.45 |
1375315200000 | 251.37 |
1375401600000 | 250.65 |
1375660800000 | 249.72 |
1375747200000 | 249.62 |
1375833600000 | 244.95 |
1375920000000 | 248.04 |
1376006400000 | 250.06 |
1376265600000 | 250.98 |
1376352000000 | 253.63 |
1376438400000 | 254.23 |
1376524800000 | 251.87 |
1376611200000 | 252.65 |
1376870400000 | 252.52 |
1376956800000 | 247.77 |
1377043200000 | 248.94 |
1377129600000 | 250.28 |
1377216000000 | 250.51 |
1377475200000 | 251.83 |
1377561600000 | 246.14 |
1377648000000 | 245.59 |
1377734400000 | 246.56 |
1377820800000 | 246.98 |
1378080000000 | 253.92 |
1378166400000 | 257.05 |
1378252800000 | 256.61 |
1378339200000 | 256.26 |
1378425600000 | 255.15 |
1378684800000 | 258.83 |
1378771200000 | 263.44 |
1378857600000 | 263.86 |
1378944000000 | 261.43 |
1379030400000 | 261.22 |
1379289600000 | 264.06 |
1379376000000 | 266.44 |
1379462400000 | 265.38 |
1379548800000 | 272.8 |
1379635200000 | 270.55 |
1379894400000 | 268.3 |
1379980800000 | 266.52 |
1380067200000 | 268.41 |
1380153600000 | 269.83 |
1380240000000 | 268.34 |
1380499200000 | 266.37 |
1380585600000 | 266.14 |
1380672000000 | 264.13 |
1380758400000 | 265.45 |
1380844800000 | 265.92 |
1381104000000 | 263.92 |
1381190400000 | 263.95 |
1381276800000 | 264.54 |
1381363200000 | 267.5 |
1381449600000 | 270.38 |
1381708800000 | 269.51 |
1381795200000 | 272.85 |
1381881600000 | 273.83 |
1381968000000 | 273.92 |
1382054400000 | 275.99 |
1382313600000 | 277.41 |
1382400000000 | 278.79 |
1382486400000 | 274.29 |
1382572800000 | 274.1 |
1382659200000 | 273.91 |
1382918400000 | 276.37 |
1383004800000 | 276.04 |
1383091200000 | 277.04 |
1383177600000 | 277.24 |
1383264000000 | 277.22 |
1383523200000 | 277.46 |
1383609600000 | 277.48 |
1383696000000 | 278.33 |
1383782400000 | 278.15 |
1383868800000 | 276.61 |
1384128000000 | 276.07 |
1384214400000 | 275.89 |
1384300800000 | 273.21 |
1384387200000 | 275.91 |
1384473600000 | 279.45 |
1384732800000 | 278.89 |
1384819200000 | 278.43 |
1384905600000 | 276.36 |
1384992000000 | 275.21 |
1385078400000 | 275.47 |
1385337600000 | 276.95 |
1385424000000 | 275.55 |
1385510400000 | 276.05 |
1385596800000 | 275.93 |
1385683200000 | 276.75 |
1385942400000 | 276.24 |
1386028800000 | 274.87 |
1386115200000 | 273.09 |
1386201600000 | 268.96 |
1386288000000 | 271.63 |
1386547200000 | 272.37 |
1386633600000 | 272.17 |
1386720000000 | 267.58 |
1386806400000 | 266.19 |
1386892800000 | 267.76 |
1387152000000 | 268.05 |
1387238400000 | 266.17 |
1387324800000 | 266.37 |
1387411200000 | 270.64 |
1387497600000 | 273.13 |
1387756800000 | 275.68 |
1387843200000 | 277.56 |
1388102400000 | 278.59 |
1388361600000 | 280.19 |
1388448000000 | 281.22 |
1388620800000 | 280.82 |
1388707200000 | 279.39 |
1388966400000 | 278.27 |
1389052800000 | 278.11 |
1389139200000 | 279.75 |
1389225600000 | 278.65 |
1389312000000 | 279.14 |
1389571200000 | 278.38 |
1389657600000 | 275.46 |
1389744000000 | 277.59 |
1389830400000 | 276.26 |
1389916800000 | 275.14 |
1390176000000 | 273.86 |
1390262400000 | 276.31 |
1390348800000 | 277.54 |
1390435200000 | 272 |
1390521600000 | 266.01 |
1390780800000 | 266.41 |
1390867200000 | 266.28 |
1390953600000 | 266.13 |
1391040000000 | 265.88 |
1391126400000 | 263.76 |
1391385600000 | 262.95 |
1391472000000 | 262.76 |
1391558400000 | 261.71 |
1391644800000 | 265.55 |
1391731200000 | 267.77 |
1391990400000 | 267.85 |
1392076800000 | 271.43 |
1392163200000 | 274.4 |
1392249600000 | 273.1 |
1392336000000 | 274.52 |
1392595200000 | 275.51 |
1392681600000 | 276.99 |
1392768000000 | 277.7 |
1392854400000 | 276.89 |
1392940800000 | 278.23 |
1393200000000 | 279.62 |
1393286400000 | 279.67 |
1393372800000 | 278.27 |
1393459200000 | 277.61 |
1393545600000 | 278.07 |
1393804800000 | 275.62 |
1393891200000 | 278.19 |
1393977600000 | 279.98 |
1394064000000 | 284.13 |
1394150400000 | 285.47 |
1394409600000 | 282.84 |
1394496000000 | 283.44 |
1394582400000 | 279.79 |
1394668800000 | 280.55 |
1394755200000 | 275.6 |
1395014400000 | 276.89 |
1395100800000 | 278.52 |
1395187200000 | 279 |
1395273600000 | 277.35 |
1395360000000 | 279.65 |
1395619200000 | 281.22 |
1395705600000 | 281.93 |
1395792000000 | 284.12 |
1395878400000 | 284.9 |
1395964800000 | 288.05 |
1396224000000 | 289.98 |
1396310400000 | 290.62 |
1396396800000 | 291.37 |
1396483200000 | 292.88 |
1396569600000 | 293.68 |
1396828800000 | 291.85 |
1396915200000 | 290.84 |
1397001600000 | 292.68 |
1397088000000 | 293.74 |
1397174400000 | 292.81 |
1397433600000 | 291.98 |
1397520000000 | 291.49 |
1397606400000 | 294.68 |
1397692800000 | 296.16 |
1398124800000 | 298.2 |
1398211200000 | 297.06 |
1398297600000 | 298.04 |
1398384000000 | 297.06 |
1398643200000 | 299.15 |
1398729600000 | 298.75 |
1398816000000 | 298.53 |
1398902400000 | 298.47 |
1398988800000 | 298.64 |
1399248000000 | 298.16 |
1399334400000 | 298.49 |
1399420800000 | 298.2 |
1399507200000 | 299.68 |
1399593600000 | 299.34 |
1399852800000 | 300.87 |
1399939200000 | 302.43 |
1400025600000 | 302.87 |
1400112000000 | 302.45 |
1400198400000 | 301.76 |
1400457600000 | 300.14 |
1400544000000 | 299.92 |
1400630400000 | 299.78 |
1400716800000 | 301.81 |
1400803200000 | 303.43 |
1401062400000 | 304.01 |
1401148800000 | 304.87 |
1401235200000 | 303.47 |
1401321600000 | 305.77 |
1401408000000 | 305.7 |
1401667200000 | 306.99 |
1401753600000 | 306.89 |
1401840000000 | 307.48 |
1401926400000 | 307.09 |
1402012800000 | 308.39 |
1402272000000 | 309.25 |
1402358400000 | 309.5 |
1402444800000 | 308.64 |
1402531200000 | 309.12 |
1402617600000 | 308.86 |
1402876800000 | 308.27 |
1402963200000 | 308.83 |
1403049600000 | 309.11 |
1403136000000 | 311.46 |
1403222400000 | 311.02 |
1403481600000 | 310.79 |
1403568000000 | 310.49 |
1403654400000 | 309.27 |
1403740800000 | 312.75 |
1403827200000 | 312.43 |
1404086400000 | 311.39 |
1404172800000 | 312.47 |
1404259200000 | 315.14 |
1404345600000 | 315.54 |
1404432000000 | 315.16 |
1404691200000 | 314.9 |
1404777600000 | 314.47 |
1404864000000 | 313.28 |
1404950400000 | 312.68 |
1405036800000 | 313.26 |
1405296000000 | 315.61 |
1405382400000 | 315.71 |
1405468800000 | 316.19 |
1405555200000 | 315.53 |
1405641600000 | 315.52 |
1405900800000 | 316.46 |
1405987200000 | 317.66 |
1406073600000 | 320.44 |
1406160000000 | 321.11 |
1406246400000 | 321.04 |
1406505600000 | 320.18 |
1406592000000 | 320.78 |
1406678400000 | 322.33 |
1406764800000 | 322.13 |
1406851200000 | 318.59 |
1407110400000 | 318.18 |
1407196800000 | 318.46 |
1407283200000 | 316.8 |
1407369600000 | 315.31 |
1407456000000 | 311.3 |
1407715200000 | 313.93 |
1407801600000 | 316.38 |
1407888000000 | 317.82 |
1407974400000 | 320.22 |
1408060800000 | 320.88 |
1408320000000 | 323.04 |
1408406400000 | 325.65 |
1408492800000 | 328.44 |
1408579200000 | 330.28 |
1408665600000 | 331.03 |
1408924800000 | 330.45 |
1409011200000 | 330.02 |
1409097600000 | 331.45 |
1409184000000 | 329.99 |
1409270400000 | 330.49 |
1409529600000 | 332.45 |
1409616000000 | 334.68 |
1409702400000 | 336.61 |
1409788800000 | 336.18 |
1409875200000 | 335.27 |
1410134400000 | 334.33 |
1410220800000 | 335.87 |
1410307200000 | 333.81 |
1410393600000 | 332.34 |
1410480000000 | 331.45 |
1410739200000 | 327.25 |
1410825600000 | 325.24 |
1410912000000 | 324.77 |
1410998400000 | 327.03 |
1411084800000 | 327.54 |
1411344000000 | 325.94 |
1411430400000 | 326.42 |
1411516800000 | 325.27 |
1411603200000 | 324.52 |
1411689600000 | 323.06 |
1411948800000 | 321.29 |
1412035200000 | 323.18 |
1412121600000 | 323.09 |
1412208000000 | 319.27 |
1412294400000 | 321.02 |
1412553600000 | 321.32 |
1412640000000 | 320.13 |
1412726400000 | 318.12 |
1412812800000 | 320.71 |
1412899200000 | 314.53 |
1413158400000 | 312.62 |
1413244800000 | 311.35 |
1413331200000 | 311.68 |
1413417600000 | 310.49 |
1413504000000 | 311.15 |
1413763200000 | 315.06 |
1413849600000 | 316.12 |
1413936000000 | 319.15 |
1414022400000 | 321.48 |
1414108800000 | 322.76 |
1414368000000 | 323.23 |
1414454400000 | 325.27 |
1414540800000 | 327.02 |
1414627200000 | 328.57 |
1414713600000 | 339.34 |
1414972800000 | 343.07 |
1415059200000 | 342.82 |
1415145600000 | 342.99 |
1415232000000 | 342.38 |
1415318400000 | 344.72 |
1415577600000 | 345.75 |
1415664000000 | 349.56 |
1415750400000 | 349.59 |
1415836800000 | 351.19 |
1415923200000 | 352.89 |
1416182400000 | 350.21 |
1416268800000 | 351.48 |
1416355200000 | 351.23 |
1416441600000 | 351.73 |
1416528000000 | 351.23 |
1416787200000 | 352.18 |
1416873600000 | 349.66 |
1416960000000 | 352.18 |
1417046400000 | 352.95 |
1417132800000 | 353.57 |
1417392000000 | 349.92 |
1417478400000 | 354.31 |
1417564800000 | 356.1 |
1417651200000 | 355.76 |
1417737600000 | 358.04 |
1417996800000 | 356.97 |
1418083200000 | 351.46 |
1418169600000 | 348.97 |
1418256000000 | 349.33 |
1418342400000 | 348.12 |
1418601600000 | 344.54 |
1418688000000 | 340.54 |
1418774400000 | 340.64 |
1418860800000 | 344.93 |
1418947200000 | 351.3 |
1419206400000 | 357.82 |
1419292800000 | 357.6 |
1419379200000 | 358.35 |
1419811200000 | 364.28 |
1419897600000 | 359.75 |
1419984000000 | 359.66 |
1420156800000 | 359.71 |
1420416000000 | 357.85 |
1420502400000 | 352.03 |
1420588800000 | 352.7 |
1420675200000 | 357.1 |
1420761600000 | 359.3 |
1421020800000 | 356.6 |
1421107200000 | 356.34 |
1421193600000 | 350.55 |
1421280000000 | 352.8 |
1421366400000 | 353.9 |
1421625600000 | 354.28 |
1421712000000 | 355.77 |
1421798400000 | 357.65 |
1421884800000 | 357.13 |
1421971200000 | 356.55 |
1422230400000 | 357.36 |
1422316800000 | 357.44 |
1422403200000 | 357.87 |
1422489600000 | 354.49 |
1422576000000 | 352.8 |
1422835200000 | 356.04 |
1422921600000 | 357.17 |
1423008000000 | 361.95 |
1423094400000 | 364.96 |
1423180800000 | 370.03 |
1423440000000 | 367.28 |
1423526400000 | 368.34 |
1423612800000 | 369.57 |
1423699200000 | 363.26 |
1423785600000 | 369.06 |
1424044800000 | 367.25 |
1424131200000 | 369.49 |
1424217600000 | 371.16 |
1424304000000 | 369.62 |
1424390400000 | 369.31 |
1424649600000 | 369.65 |
1424736000000 | 371.12 |
1424822400000 | 374.34 |
1424908800000 | 371.44 |
1424995200000 | 372.66 |
1425254400000 | 375.54 |
1425340800000 | 374.52 |
1425427200000 | 372.75 |
1425513600000 | 372.58 |
1425600000000 | 374.78 |
1425859200000 | 369.49 |
1425945600000 | 366.35 |
1426032000000 | 365.17 |
1426118400000 | 371.52 |
1426204800000 | 366.97 |
1426464000000 | 367.35 |
1426550400000 | 366.08 |
1426636800000 | 364.96 |
1426723200000 | 370.39 |
1426809600000 | 374.92 |
1427068800000 | 376.66 |
1427155200000 | 378.87 |
1427241600000 | 378.6 |
1427328000000 | 374.77 |
1427414400000 | 374.71 |
1427673600000 | 372.8 |
1427760000000 | 373.44 |
1427846400000 | 371.55 |
1427932800000 | 373 |
1428364800000 | 379.64 |
1428451200000 | 381.66 |
1428537600000 | 383.81 |
1428624000000 | 384.46 |
1428883200000 | 382.31 |
1428969600000 | 383.41 |
1429056000000 | 381.57 |
1429142400000 | 386.76 |
1429228800000 | 384.36 |
1429488000000 | 381.76 |
1429574400000 | 384.05 |
1429660800000 | 384.85 |
1429747200000 | 384.81 |
1429833600000 | 387.44 |
1430092800000 | 390.88 |
1430179200000 | 392.43 |
1430265600000 | 391.38 |
1430352000000 | 389.14 |
1430438400000 | 389.42 |
1430697600000 | 390.54 |
1430784000000 | 392.08 |
1430870400000 | 388.53 |
1430956800000 | 383.56 |
1431043200000 | 385.1 |
1431302400000 | 385.94 |
1431388800000 | 387.92 |
1431475200000 | 389.75 |
1431561600000 | 390.52 |
1431648000000 | 392.9 |
1431907200000 | 392.84 |
1431993600000 | 391.34 |
1432080000000 | 392.32 |
1432166400000 | 393.06 |
1432252800000 | 394.47 |
1432512000000 | 396.07 |
1432598400000 | 399.36 |
1432684800000 | 398.57 |
1432771200000 | 396.78 |
1432857600000 | 397.46 |
1433116800000 | 396.78 |
1433203200000 | 395.05 |
1433289600000 | 396.09 |
1433376000000 | 391.08 |
1433462400000 | 390.94 |
1433721600000 | 388.57 |
1433808000000 | 385.97 |
1433894400000 | 383.57 |
1433980800000 | 386.97 |
1434067200000 | 387.87 |
1434326400000 | 387.96 |
1434412800000 | 386.98 |
1434499200000 | 389.28 |
1434585600000 | 387.74 |
1434672000000 | 387.84 |
1434931200000 | 390.65 |
1435017600000 | 394.61 |
1435104000000 | 394.49 |
1435190400000 | 391.64 |
1435276800000 | 387.15 |
1435536000000 | 378.48 |
1435622400000 | 380.83 |
1435708800000 | 383.11 |
1435795200000 | 384.68 |
1435881600000 | 381.39 |
1436140800000 | 378.19 |
1436227200000 | 376.51 |
1436313600000 | 367.67 |
1436400000000 | 368.88 |
1436486400000 | 372.99 |
1436745600000 | 376.09 |
1436832000000 | 379.86 |
1436918400000 | 381.4 |
1437004800000 | 384.03 |
1437091200000 | 383.59 |
1437350400000 | 384.2 |
1437436800000 | 385.06 |
1437523200000 | 382.3 |
1437609600000 | 380.99 |
1437696000000 | 378.16 |
1437955200000 | 375.51 |
1438041600000 | 375.49 |
1438128000000 | 377.79 |
1438214400000 | 378.56 |
1438300800000 | 380.25 |
1438560000000 | 376.95 |
1438646400000 | 380.71 |
1438732800000 | 382.49 |
1438819200000 | 381.21 |
1438905600000 | 379.34 |
1439164800000 | 379.92 |
1439251200000 | 374.39 |
1439337600000 | 369.94 |
1439424000000 | 372.03 |
1439510400000 | 370.72 |
1439769600000 | 370.06 |
1439856000000 | 367.38 |
1439942400000 | 367.04 |
1440028800000 | 361.54 |
1440115200000 | 353.38 |
1440374400000 | 329.45 |
1440460800000 | 335.62 |
1440547200000 | 331.92 |
1440633600000 | 341.94 |
1440720000000 | 344.71 |
1440979200000 | 341.55 |
1441065600000 | 332.4 |
1441152000000 | 330.7 |
1441238400000 | 331.06 |
1441324800000 | 326.25 |
1441584000000 | 325.48 |
1441670400000 | 332.68 |
1441756800000 | 343.76 |
1441843200000 | 338.34 |
1441929600000 | 337.62 |
1442188800000 | 338.6 |
1442275200000 | 336.87 |
1442361600000 | 342.61 |
1442448000000 | 344.61 |
1442534400000 | 344.33 |
1442793600000 | 342.46 |
1442880000000 | 341.23 |
1442966400000 | 339.75 |
1443052800000 | 337.97 |
1443139200000 | 345.77 |
1443398400000 | 343.25 |
1443484800000 | 335.75 |
1443571200000 | 340.54 |
1443657600000 | 343.3 |
1443744000000 | 341.4 |
1444003200000 | 346.79 |
1444089600000 | 349.84 |
1444176000000 | 352.37 |
1444262400000 | 351.95 |
1444348800000 | 358.84 |
1444608000000 | 358.96 |
1444694400000 | 355.84 |
1444780800000 | 354.4 |
1444867200000 | 354.71 |
1444953600000 | 359.04 |
1445212800000 | 358.21 |
1445299200000 | 358.07 |
1445385600000 | 358.57 |
1445472000000 | 359.46 |
1445558400000 | 365.32 |
1445817600000 | 365.88 |
1445904000000 | 365.3 |
1445990400000 | 364.99 |
1446076800000 | 363.96 |
1446163200000 | 363.66 |
1446422400000 | 360.04 |
1446508800000 | 361.92 |
1446595200000 | 363.69 |
1446681600000 | 363.23 |
1446768000000 | 364.26 |
1447027200000 | 362.81 |
1447113600000 | 362.3399 |
1447200000000 | 362.2799 |
1447286400000 | 363.46 |
1447372800000 | 360.25 |
1447632000000 | 359.1 |
1447718400000 | 362.87 |
1447804800000 | 361.85 |
1447891200000 | 364.76 |
1447977600000 | 366.49 |
1448236800000 | 366.47 |
1448323200000 | 366.14 |
1448409600000 | 365.5 |
1448496000000 | 366.16 |
1448582400000 | 364.8 |
1448841600000 | 363.96 |
1448928000000 | 368.11 |
1449014400000 | 367.29 |
1449100800000 | 367.38 |
1449187200000 | 366.39 |
1449446400000 | 365.83 |
1449532800000 | 363.25 |
1449619200000 | 360.67 |
1449705600000 | 358.81 |
1449792000000 | 354.74 |
1450051200000 | 353.3 |
1450137600000 | 351.47 |
1450224000000 | 356.21 |
1450310400000 | 358.73 |
1450396800000 | 358.48 |
1450656000000 | 357.25 |
1450742400000 | 358.96 |
1450828800000 | 359.3 |
1450915200000 | 359.7 |
1451260800000 | 358.86 |
1451347200000 | 362.74 |
1451433600000 | 364.48 |
1451520000000 | 362.68 |
1451865600000 | 353.63 |
1451952000000 | 349.98 |
1452038400000 | 343.54 |
1452124800000 | 336.21 |
1452211200000 | 332.54 |
1452470400000 | 328.5899 |
1452556800000 | 328.66 |
1452643200000 | 332.98 |
1452729600000 | 326.41 |
1452816000000 | 321.16 |
1453075200000 | 320.02 |
1453161600000 | 326.77 |
1453248000000 | 317.01 |
1453334400000 | 320.45 |
1453420800000 | 329.5 |
1453680000000 | 331.33 |
1453766400000 | 329.36 |
1453852800000 | 331.72 |
1453939200000 | 333.6 |
1454025600000 | 344.33 |
1454284800000 | 345.47 |
1454371200000 | 341.24 |
1454457600000 | 333.01 |
1454544000000 | 337.75 |
1454630400000 | 336.54 |
1454889600000 | 333.12 |
1454976000000 | 327.43 |
1455062400000 | 323.73 |
1455148800000 | 316.98 |
1455235200000 | 317.56 |
1455494400000 | 329.02 |
1455580800000 | 329.58 |
1455667200000 | 330.56 |
1455753600000 | 331.81 |
1455840000000 | 328.55 |
1456099200000 | 334.06 |
1456185600000 | 330.3399 |
1456272000000 | 324.5299 |
1456358400000 | 329.72 |
1456444800000 | 335.56 |
1456704000000 | 331.7799 |
1456790400000 | 334.9 |
1456876800000 | 341.8399 |
1456963200000 | 346.65 |
1457049600000 | 350.22 |
1457308800000 | 348.66 |
1457395200000 | 342.94 |
1457481600000 | 349.24 |
1457568000000 | 349.46 |
1457654400000 | 353.3 |
1457913600000 | 353.68 |
1458000000000 | 349.15 |
1458086400000 | 351.93 |
1458172800000 | 353.85 |
1458259200000 | 354.36 |
1458518400000 | 353.46 |
1458604800000 | 354.94 |
1458691200000 | 355.02 |
1458777600000 | 353.98 |
1459209600000 | 356.63 |
1459296000000 | 360.55 |
1459382400000 | 362.44 |
1459468800000 | 356.16 |
1459728000000 | 353.24 |
1459814400000 | 345.52 |
1459900800000 | 346.0299 |
1459987200000 | 338.64 |
1460073600000 | 341.67 |
1460332800000 | 340.56 |
1460419200000 | 345.17 |
1460505600000 | 350.61 |
1460592000000 | 352.94 |
1460678400000 | 353.7799 |
1460937600000 | 355.25 |
1461024000000 | 361.36 |
1461110400000 | 360.44 |
1461196800000 | 360.41 |
1461283200000 | 363.69 |
1461542400000 | 360.88 |
1461628800000 | 362.31 |
1461715200000 | 357.27 |
1461801600000 | 351.97 |
1461888000000 | 346.8399 |
1462147200000 | 345.05 |
1462233600000 | 343.17 |
1462320000000 | 342.65 |
1462406400000 | 344.35 |
1462492800000 | 338.6 |
1462752000000 | 344.47 |
1462838400000 | 348.5299 |
1462924800000 | 348.62 |
1463011200000 | 346.05 |
1463097600000 | 343.48 |
1463356800000 | 343.56 |
1463443200000 | 347.01 |
1463529600000 | 345.31 |
1463616000000 | 341.92 |
1463702400000 | 345.76 |
1463961600000 | 341.63 |
1464048000000 | 341.07 |
1464134400000 | 345.29 |
1464220800000 | 344.81 |
1464307200000 | 346.16 |
1464566400000 | 349.94 |
1464652800000 | 350.49 |
1464739200000 | 345.07 |
1464825600000 | 340.47 |
1464912000000 | 339.97 |
1465171200000 | 345.24 |
1465257600000 | 347.26 |
1465344000000 | 346.48 |
1465430400000 | 344.74 |
1465516800000 | 343.3 |
1465776000000 | 339.5 |
1465862400000 | 334.22 |
1465948800000 | 335.05 |
1466035200000 | 326.8 |
1466121600000 | 331.23 |
1466380800000 | 336.49 |
1466467200000 | 336.54 |
1466553600000 | 337.68 |
1466640000000 | 342.8399 |
1466726400000 | 323.72 |
1466985600000 | 322.38 |
1467072000000 | 326.7799 |
1467158400000 | 331.88 |
1467244800000 | 336.16 |
1467331200000 | 338.23 |
1467590400000 | 342.24 |
1467676800000 | 335.5 |
1467763200000 | 333.67 |
1467849600000 | 335.27 |
1467936000000 | 334.95 |
1468195200000 | 345.35 |
1468281600000 | 355.54 |
1468368000000 | 354.64 |
1468454400000 | 360.91 |
1468540800000 | 360.9 |
1468800000000 | 362.77 |
1468886400000 | 363.27 |
1468972800000 | 366.89 |
1469059200000 | 366.93 |
1469145600000 | 364.68 |
1469404800000 | 365.0899 |
1469491200000 | 361.82 |
1469577600000 | 362.93 |
1469664000000 | 362.86 |
1469750400000 | 357.85 |
1470009600000 | 358.67 |
1470096000000 | 353.02 |
1470182400000 | 348.37 |
1470268800000 | 350.58 |
1470355200000 | 352.57 |
1470614400000 | 357.79 |
1470700800000 | 355.25 |
1470787200000 | 354.57 |
1470873600000 | 353.68 |
1470960000000 | 351.49 |
1471219200000 | 352.19 |
1471305600000 | 349.05 |
1471392000000 | 348.44 |
1471478400000 | 347.92 |
1471564800000 | 347.13 |
1471824000000 | 347.98 |
1471910400000 | 349.44 |
1471996800000 | 349.99 |
1472083200000 | 351.39 |
1472169600000 | 350.96 |
1472428800000 | 351.26 |
1472515200000 | 352.9 |
1472601600000 | 354.15 |
1472688000000 | 354.45 |
1472774400000 | 356.21 |
1473033600000 | 357.14 |
1473120000000 | 356.85 |
1473206400000 | 354.44 |
1473292800000 | 354.93 |
1473379200000 | 353.01 |
1473638400000 | 343.41 |
1473724800000 | 341.16 |
1473811200000 | 341.31 |
1473897600000 | 341.56 |
1473984000000 | 343.26 |
1474243200000 | 344.2799 |
1474329600000 | 344.37 |
1474416000000 | 342.25 |
1474502400000 | 345.14 |
1474588800000 | 346.32 |
1474848000000 | 344.95 |
1474934400000 | 345.08 |
1475020800000 | 346.42 |
1475107200000 | 351.01 |
1475193600000 | 348.2 |
1475452800000 | 351.15 |
1475539200000 | 354.19 |
1475625600000 | 352.22 |
1475712000000 | 352.95 |
1475798400000 | 347.97 |
1476057600000 | 349.89 |
1476144000000 | 347.07 |
1476230400000 | 346.95 |
1476316800000 | 344.8399 |
1476403200000 | 350.49 |
1476662400000 | 346.8399 |
1476748800000 | 349.33 |
1476835200000 | 349.58 |
1476921600000 | 349.71 |
1477008000000 | 346.49 |
1477267200000 | 347.99 |
1477353600000 | 351.25 |
1477440000000 | 347.5 |
1477526400000 | 345.7 |
1477612800000 | 345.46 |
1477872000000 | 346.91 |
1477958400000 | 346.44 |
1478044800000 | 341.47 |
1478131200000 | 339.13 |
1478217600000 | 336.62 |
1478476800000 | 343.4 |
1478563200000 | 344.8399 |
1478649600000 | 337.45 |
1478736000000 | 342.21 |
1478822400000 | 337.15 |
1479081600000 | 340.2799 |
1479168000000 | 341.08 |
1479254400000 | 343.06 |
1479340800000 | 345.87 |
1479427200000 | 347.8399 |
1479686400000 | 347.18 |
1479772800000 | 350.49 |
1479859200000 | 357.88 |
1479945600000 | 358.71 |
1480032000000 | 360.66 |
1480291200000 | 359.56 |
1480377600000 | 362.68 |
1480464000000 | 365.48 |
1480550400000 | 365.86 |
1480636800000 | 363.9 |
1480896000000 | 367.32 |
1480982400000 | 367.77 |
1481068800000 | 369.05 |
1481155200000 | 372.19 |
1481241600000 | 375.11 |
1481500800000 | 376.35 |
1481587200000 | 377.14 |
1481673600000 | 378.9 |
1481760000000 | 379.31 |
1481846400000 | 376.31 |
1482105600000 | 372.42 |
1482192000000 | 377.16 |
1482278400000 | 376.27 |
1482364800000 | 375.21 |
1482451200000 | 372.64 |
1482796800000 | 374.89 |
1482883200000 | 375.67 |
1482969600000 | 373.23 |
1483056000000 | 376.18 |
1483315200000 | 376.18 |
1483401600000 | 383 |
1483488000000 | 383.02 |
1483574400000 | 380.87 |
1483660800000 | 383.98 |
1483920000000 | 385.5 |
1484006400000 | 383.27 |
1484092800000 | 387.37 |
1484179200000 | 381.37 |
1484265600000 | 383.54 |
1484524800000 | 381.2 |
1484611200000 | 378.7 |
1484697600000 | 380.31 |
1484784000000 | 384.76 |
1484870400000 | 383.48 |
1485129600000 | 377.31 |
1485216000000 | 379.88 |
1485302400000 | 379.07 |
1485388800000 | 382.51 |
1485475200000 | 386.75 |
1485734400000 | 381.22 |
1485820800000 | 378.0899 |
1485907200000 | 382.05 |
1485993600000 | 379.38 |
1486080000000 | 380.89 |
1486339200000 | 378.56 |
1486425600000 | 379.7 |
1486512000000 | 379.73 |
1486598400000 | 385.27 |
1486684800000 | 389.89 |
1486944000000 | 390.11 |
1487030400000 | 392.25 |
1487116800000 | 395.23 |
1487203200000 | 388.91 |
1487289600000 | 387.66 |
1487548800000 | 388.89 |
1487635200000 | 390 |
1487721600000 | 391.81 |
1487808000000 | 391.82 |
1487894400000 | 388.57 |
1488153600000 | 388.61 |
1488240000000 | 388.37 |
1488326400000 | 393.58 |
1488412800000 | 395.66 |
1488499200000 | 393.51 |
1488758400000 | 391.8399 |
1488844800000 | 394.39 |
1488931200000 | 394.71 |
1489017600000 | 392.88 |
1489104000000 | 396.74 |
1489363200000 | 397.1 |
1489449600000 | 395.24 |
1489536000000 | 397.01 |
1489622400000 | 396.42 |
1489708800000 | 396.75 |
1489968000000 | 397.13 |
1490054400000 | 394.63 |
1490140800000 | 389.61 |
1490227200000 | 390.11 |
1490313600000 | 391.01 |
1490572800000 | 389.5 |
1490659200000 | 392.36 |
1490745600000 | 396.62 |
1490832000000 | 397.83 |
1490918400000 | 395.3399 |
1491177600000 | 394.96 |
1491264000000 | 391.93 |
1491350400000 | 395.19 |
1491436800000 | 393.44 |
1491523200000 | 392.4 |
1491782400000 | 393.95 |
1491868800000 | 389.18 |
1491955200000 | 389.6 |
1492041600000 | 390.75 |
1492473600000 | 387.31 |
1492560000000 | 386.02 |
1492646400000 | 388.73 |
1492732800000 | 387.97 |
1492992000000 | 391.54 |
1493078400000 | 395.13 |
1493164800000 | 397.7 |
1493251200000 | 396.08 |
1493337600000 | 397.63 |
1493596800000 | 401.49 |
1493683200000 | 405.21 |
1493769600000 | 404.32 |
1493856000000 | 404.13 |
1493942400000 | 402.2 |
1494201600000 | 404.06 |
1494288000000 | 408.97 |
1494374400000 | 410.47 |
1494460800000 | 409.19 |
1494547200000 | 406.3399 |
1494806400000 | 408.88 |
1494892800000 | 407.83 |
1494979200000 | 402.24 |
1495065600000 | 401.15 |
1495152000000 | 401.52 |
1495411200000 | 402 |
1495497600000 | 402.79 |
1495584000000 | 406.65 |
1495670400000 | 407.5299 |
1495756800000 | 404.52 |
1496016000000 | 403.9 |
1496102400000 | 402.5299 |
1496188800000 | 402.0299 |
1496275200000 | 405.7799 |
1496361600000 | 406.48 |
1496620800000 | 406.8399 |
1496707200000 | 401.88 |
1496793600000 | 401.98 |
1496880000000 | 403.39 |
1496966400000 | 404.71 |
1497225600000 | 401.65 |
1497312000000 | 405.04 |
1497398400000 | 406.16 |
1497484800000 | 409.0899 |
1497571200000 | 410.7799 |
1497830400000 | 413.37 |
1497916800000 | 411.2 |
1498003200000 | 407.51 |
1498089600000 | 406.68 |
1498176000000 | 406.87 |
1498435200000 | 407.47 |
1498521600000 | 409.11 |
1498608000000 | 409.2799 |
1498694400000 | 414.5299 |
1498780800000 | 408.5299 |
1499040000000 | 407.94 |
1499126400000 | 407.57 |
1499212800000 | 405.82 |
1499299200000 | 405.92 |
1499385600000 | 406 |
1499644800000 | 407.06 |
1499731200000 | 406.86 |
1499817600000 | 402.12 |
1499904000000 | 407.17 |
1499990400000 | 408.0299 |
1500249600000 | 408.89 |
1500336000000 | 408.16 |
1500422400000 | 410.68 |
1500508800000 | 411.76 |
1500595200000 | 410.1 |
1500854400000 | 409.8 |
1500940800000 | 413.8 |
1501027200000 | 414.13 |
1501113600000 | 415.33 |
1501200000000 | 413.45 |
1501459200000 | 412.47 |
1501545600000 | 413.94 |
1501632000000 | 412.69 |
1501718400000 | 412.16 |
1501804800000 | 413.31 |
1502064000000 | 412.37 |
1502150400000 | 411.42 |
1502236800000 | 408.6 |
1502323200000 | 406.97 |
1502409600000 | 404.5899 |
1502668800000 | 404.96 |
1502755200000 | 409.41 |
1502841600000 | 412.1 |
1502928000000 | 412.24 |
1503014400000 | 408.26 |
1503273600000 | 408.23 |
1503360000000 | 410.72 |
1503446400000 | 409.16 |
1503532800000 | 408.72 |
1503619200000 | 407.74 |
1503878400000 | 408.5299 |
1503964800000 | 406.65 |
1504051200000 | 410.24 |
1504137600000 | 412.82 |
1504224000000 | 413.72 |
1504483200000 | 409.44 |
1504569600000 | 408.76 |
1504656000000 | 407.26 |
1504742400000 | 408.58 |
1504828800000 | 407.6 |
1505088000000 | 409.89 |
1505174400000 | 413.08 |
1505260800000 | 413.61 |
1505347200000 | 412.35 |
1505433600000 | 412.74 |
1505692800000 | 413.97 |
1505779200000 | 414.25 |
1505865600000 | 415.38 |
1505952000000 | 412.7799 |
1506038400000 | 412.17 |
1506297600000 | 410.8 |
1506384000000 | 410.82 |
1506470400000 | 411.68 |
1506556800000 | 410.68 |
1506643200000 | 410.91 |
1506902400000 | 411.9 |
1506988800000 | 411.73 |
1507075200000 | 409.74 |
1507161600000 | 410.01 |
1507248000000 | 409.63 |
1507507200000 | 410 |
1507593600000 | 408.63 |
1507680000000 | 409.08 |
1507766400000 | 409.82 |
1507852800000 | 410.36 |
1508112000000 | 411.07 |
1508198400000 | 412.61 |
1508284800000 | 414.65 |
1508371200000 | 414.86 |
1508457600000 | 415.51 |
1508716800000 | 415.66 |
1508803200000 | 416.5899 |
1508889600000 | 414.48 |
1508976000000 | 416.01 |
1509062400000 | 415.54 |
1509321600000 | 414.67 |
1509408000000 | 415.5299 |
1509494400000 | 417.0899 |
1509580800000 | 418.17 |
1509667200000 | 418.98 |
1509926400000 | 417.57 |
1510012800000 | 418.81 |
1510099200000 | 419.26 |
1510185600000 | 419.42 |
1510272000000 | 418.37 |
1510531200000 | 417.21 |
1510617600000 | 416.32 |
1510704000000 | 412.92 |
1510790400000 | 413.65 |
1510876800000 | 414.83 |
1511136000000 | 416.35 |
1511222400000 | 418.85 |
1511308800000 | 417.26 |
1511395200000 | 417.51 |
1511481600000 | 418.56 |
1511740800000 | 417.23 |
1511827200000 | 419.64 |
1511913600000 | 420.31 |
1512000000000 | 422.75 |
1512086400000 | 424.28 |
1512345600000 | 423.43 |
1512432000000 | 423.67 |
1512518400000 | 421.99 |
1512604800000 | 422.67 |
1512691200000 | 423.83 |
1512950400000 | 426 |
1513036800000 | 427.19 |
1513123200000 | 428.69 |
1513209600000 | 428.64 |
1513296000000 | 427.63 |
1513555200000 | 429.14 |
1513641600000 | 430.19 |
1513728000000 | 430.77 |
1513814400000 | 429.71 |
1513900800000 | 429.51 |
1514332800000 | 432.04 |
1514419200000 | 432.81 |
1514505600000 | 431.85 |
1514851200000 | 432.91 |
1514937600000 | 433.7 |
1515024000000 | 436.6 |
1515110400000 | 439.49 |
1515369600000 | 438.98 |
1515456000000 | 439.06 |
1515542400000 | 435.58 |
1515628800000 | 436.07 |
1515715200000 | 434.78 |
1515974400000 | 435.38 |
1516060800000 | 434.75 |
1516147200000 | 437.13 |
1516233600000 | 439.75 |
1516320000000 | 438.71 |
1516579200000 | 440.55 |
1516665600000 | 440.7 |
1516752000000 | 441.43 |
1516838400000 | 439.44 |
1516924800000 | 438.32 |
1517184000000 | 438.13 |
1517270400000 | 435.61 |
1517356800000 | 438.37 |
1517443200000 | 438.12 |
1517529600000 | 437.68 |
1517788800000 | 431.86 |
1517875200000 | 416.71 |
1517961600000 | 416.76 |
1518048000000 | 417.2799 |
1518134400000 | 411.2 |
1518393600000 | 410.12 |
1518480000000 | 409.02 |
1518566400000 | 407 |
1518652800000 | 407.52 |
1518739200000 | 409.55 |
1518998400000 | 415.58 |
1519084800000 | 416.26 |
1519171200000 | 416.12 |
1519257600000 | 412.0299 |
1519344000000 | 414.2799 |
1519603200000 | 419.61 |
1519689600000 | 420.05 |
1519776000000 | 414.41 |
1519862400000 | 411.55 |
1519948800000 | 406.66 |
1520208000000 | 405.23 |
1520294400000 | 409.7 |
1520380800000 | 407.8 |
1520467200000 | 409.12 |
1520553600000 | 412.3399 |
1520812800000 | 413.51 |
1520899200000 | 414.81 |
1520985600000 | 413.11 |
1521072000000 | 412.75 |
1521158400000 | 412.99 |
1521417600000 | 410.0899 |
1521504000000 | 411.01 |
1521590400000 | 411.6 |
1521676800000 | 406.52 |
1521763200000 | 400.91 |
1522022400000 | 399.92 |
1522108800000 | 405.35 |
1522195200000 | 404.61 |
1522281600000 | 405.58 |
1522713600000 | 405.51 |
1522800000000 | 405.47 |
1522886400000 | 410.08 |
1522972800000 | 408.85 |
1523232000000 | 410.45 |
1523318400000 | 415.01 |
1523404800000 | 411.63 |
1523491200000 | 411.85 |
1523577600000 | 412.8 |
1523836800000 | 412.31 |
1523923200000 | 411.45 |
1524009600000 | 414.01 |
1524096000000 | 413.37 |
1524182400000 | 409.92 |
1524441600000 | 410.73 |
1524528000000 | 414.41 |
1524614400000 | 413.43 |
1524700800000 | 414.32 |
1524787200000 | 416.46 |
1525046400000 | 420.12 |
1525132800000 | 419.92 |
1525219200000 | 422.51 |
1525305600000 | 421.32 |
1525392000000 | 419.95 |
1525651200000 | 420.82 |
1525737600000 | 420.02 |
1525824000000 | 422.08 |
1525910400000 | 421.88 |
1525996800000 | 422.55 |
1526256000000 | 424.77 |
1526342400000 | 422.15 |
1526428800000 | 422.23 |
1526515200000 | 423.44 |
1526601600000 | 424 |
1526860800000 | 427.39 |
1526947200000 | 426.99 |
1527033600000 | 422.35 |
1527120000000 | 420.7 |
1527206400000 | 421.44 |
1527465600000 | 422.13 |
1527552000000 | 418.8399 |
1527638400000 | 418.76 |
1527724800000 | 418.25 |
1527811200000 | 419.43 |
1528070400000 | 425.66 |
1528156800000 | 423.77 |
1528243200000 | 427.68 |
1528329600000 | 427.51 |
1528416000000 | 422.66 |
1528675200000 | 424.51 |
1528761600000 | 426.83 |
1528848000000 | 428.3 |
1528934400000 | 423.49 |
1529020800000 | 424.66 |
1529280000000 | 424.1 |
1529366400000 | 418.44 |
1529452800000 | 421.93 |
1529539200000 | 423.43 |
1529625600000 | 425.19 |
1529884800000 | 422.49 |
1529971200000 | 424.71 |
1530057600000 | 424.07 |
1530144000000 | 423.37 |
1530230400000 | 425.63 |
1530489600000 | 421.37 |
1530576000000 | 424.01 |
1530662400000 | 423.82 |
1530748800000 | 426.38 |
1530835200000 | 429.7 |
1531094400000 | 433.19 |
1531180800000 | 433.97 |
1531267200000 | 429.44 |
1531353600000 | 434.65 |
1531440000000 | 435.66 |
1531699200000 | 435.2 |
1531785600000 | 436.52 |
1531872000000 | 436.48 |
1531958400000 | 435.9 |
1532044800000 | 436.48 |
1532304000000 | 432.19 |
1532390400000 | 433.46 |
1532476800000 | 432.02 |
1532563200000 | 431.66 |
1532649600000 | 434.68 |
1532908800000 | 434.95 |
1532995200000 | 438.62 |
1533081600000 | 437.99 |
1533168000000 | 433.37 |
1533254400000 | 433.24 |
1533513600000 | 435.14 |
1533600000000 | 437.39 |
1533686400000 | 436.62 |
1533772800000 | 436.35 |
1533859200000 | 430.83 |
1534118400000 | 427.42 |
1534204800000 | 428.69 |
1534291200000 | 427.76 |
1534377600000 | 431.84 |
1534464000000 | 431.71 |
1534723200000 | 433.44 |
1534809600000 | 432.88 |
1534896000000 | 432.9 |
1534982400000 | 430.63 |
1535068800000 | 431.53 |
1535328000000 | 432.42 |
1535414400000 | 433.57 |
1535500800000 | 435.29 |
1535587200000 | 433.77 |
1535673600000 | 429.68 |
1535932800000 | 429.26 |
1536019200000 | 427.87 |
1536105600000 | 426.44 |
1536192000000 | 422.83 |
1536278400000 | 420.29 |
1536537600000 | 417.72 |
1536624000000 | 420.44 |
1536710400000 | 421.18 |
1536796800000 | 424.23 |
1536883200000 | 427.51 |
1537142400000 | 428.32 |
1537228800000 | 432.62 |
1537315200000 | 435.18 |
1537401600000 | 434.27 |
1537488000000 | 435.62 |
1537747200000 | 435.55 |
1537833600000 | 436.6 |
1537920000000 | 437.32 |
1538006400000 | 436.58 |
1538092800000 | 440.79 |
1538352000000 | 438.79 |
1538438400000 | 435.21 |
1538524800000 | 434.38 |
1538611200000 | 430.69 |
1538697600000 | 428.49 |
1538956800000 | 424.57 |
1539043200000 | 423.91 |
1539129600000 | 423.29 |
1539216000000 | 415.05 |
1539302400000 | 414.05 |
1539561600000 | 411.25 |
1539648000000 | 414.57 |
1539734400000 | 418.29 |
1539820800000 | 420.55 |
1539907200000 | 420.25 |
1540166400000 | 419.66 |
1540252800000 | 412.18 |
1540339200000 | 413.66 |
1540425600000 | 408.08 |
1540512000000 | 404.41 |
1540771200000 | 410.38 |
1540857600000 | 414.17 |
1540944000000 | 416.06 |
1541030400000 | 417.2799 |
1541116800000 | 418.65 |
1541376000000 | 417.2799 |
1541462400000 | 422.32 |
1541548800000 | 426 |
1541635200000 | 430.43 |
1541721600000 | 428.57 |
1541980800000 | 429.58 |
1542067200000 | 426.65 |
1542153600000 | 425.41 |
1542240000000 | 425.43 |
1542326400000 | 424.99 |
1542585600000 | 423.07 |
1542672000000 | 420.14 |
1542758400000 | 421.3 |
1542844800000 | 422.2 |
1542931200000 | 422.45 |
1543190400000 | 425.42 |
1543276800000 | 427.05 |
1543363200000 | 428.8 |
1543449600000 | 430.51 |
1543536000000 | 427.01 |
1543795200000 | 432.46 |
1543881600000 | 428.15 |
1543968000000 | 424.19 |
1544054400000 | 420.81 |
1544140800000 | 423.57 |
1544400000000 | 417.65 |
1544486400000 | 420.13 |
1544572800000 | 425.04 |
1544659200000 | 426.16 |
1544745600000 | 423 |
1545004800000 | 424.3 |
1545091200000 | 419.61 |
1545177600000 | 417.72 |
1545264000000 | 411.5899 |
1545350400000 | 404.97 |
1545609600000 | 402.39 |
1545868800000 | 405.48 |
1545955200000 | 407.93 |
1546214400000 | 404.31 |
1546387200000 | 397.55 |
1546473600000 | 394.2799 |
1546560000000 | 400.58 |
1546819200000 | 406.48 |
1546905600000 | 408.54 |
1546992000000 | 411.43 |
1547078400000 | 413.82 |
1547164800000 | 415.49 |
1547424000000 | 414.95 |
1547510400000 | 417.19 |
1547596800000 | 419.39 |
1547683200000 | 418.68 |
1547769600000 | 422.7 |
1548028800000 | 422.5 |
1548115200000 | 419.49 |
1548201600000 | 419.76 |
1548288000000 | 420.77 |
1548374400000 | 427.09 |
1548633600000 | 425.64 |
1548720000000 | 424.48 |
1548806400000 | 425.8 |
1548892800000 | 426.39 |
1548979200000 | 426.5 |
1549238400000 | 429.92 |
1549324800000 | 433.96 |
1549411200000 | 431.35 |
1549497600000 | 431.61 |
1549584000000 | 431.69 |
1549843200000 | 430.74 |
1549929600000 | 432.76 |
1550016000000 | 434.95 |
1550102400000 | 432.81 |
1550188800000 | 433.97 |
1550448000000 | 435.94 |
1550534400000 | 437.4 |
1550620800000 | 437.11 |
1550707200000 | 434.87 |
1550793600000 | 439.8 |
1551052800000 | 442.33 |
1551139200000 | 440.24 |
1551225600000 | 439.57 |
1551312000000 | 440.17 |
1551398400000 | 443 |
1551657600000 | 443.94 |
1551744000000 | 443.23 |
1551830400000 | 443.65 |
1551916800000 | 444.77 |
1552003200000 | 441.1 |
1552262400000 | 441.69 |
1552348800000 | 444.27 |
1552435200000 | 443.26 |
1552521600000 | 444.23 |
1552608000000 | 446.74 |
1552867200000 | 447.89 |
1552953600000 | 448.22 |
1553040000000 | 447.77 |
1553126400000 | 446.84 |
1553212800000 | 445.33 |
1553472000000 | 443.98 |
1553558400000 | 448.89 |
1553644800000 | 447.59 |
1553731200000 | 448.67 |
1553817600000 | 450.54 |
1554076800000 | 454.53 |
1554163200000 | 453.92 |
1554249600000 | 457.19 |
1554336000000 | 456.05 |
1554422400000 | 453.97 |
1554681600000 | 453.92 |
1554768000000 | 454.25 |
1554854400000 | 452.05 |
1554940800000 | 454.32 |
1555027200000 | 459.14 |
1555286400000 | 458.87 |
1555372800000 | 458.64 |
1555459200000 | 461.35 |
1555545600000 | 460.26 |
1555977600000 | 460.1 |
1556064000000 | 460.16 |
1556150400000 | 458.25 |
1556236800000 | 461.36 |
1556496000000 | 461.9 |
1556582400000 | 459.26 |
1556668800000 | 459.7 |
1556755200000 | 460.64 |
1556841600000 | 461.56 |
1557100800000 | 456.66 |
1557187200000 | 456.3 |
1557273600000 | 453.33 |
1557360000000 | 449.93 |
1557446400000 | 452.39 |
1557705600000 | 449.01 |
1557792000000 | 448.51 |
1557878400000 | 448.18 |
1557964800000 | 450.12 |
1558051200000 | 449.89 |
1558310400000 | 454.02 |
1558396800000 | 455.27 |
1558483200000 | 453.32 |
1558569600000 | 452.13 |
1558656000000 | 451.64 |
1558915200000 | 451.8 |
1559001600000 | 451.25 |
1559088000000 | 448.01 |
1559174400000 | 448.36 |
1559260800000 | 443.6 |
1559520000000 | 442.45 |
1559606400000 | 444.19 |
1559692800000 | 445.14 |
1559779200000 | 448.81 |
1559865600000 | 451.89 |
1560124800000 | 452.87 |
1560211200000 | 455.24 |
1560297600000 | 454.8 |
1560384000000 | 454.55 |
1560470400000 | 453.09 |
1560729600000 | 451.68 |
1560816000000 | 454.46 |
1560902400000 | 457.84 |
1560988800000 | 460.83 |
1561075200000 | 461.35 |
1561334400000 | 462.07 |
1561420800000 | 460.35 |
1561507200000 | 462.48 |
1561593600000 | 465.47 |
1561680000000 | 464.19 |
1561939200000 | 467.33 |
1562025600000 | 468.88 |
1562112000000 | 470.52 |
1562198400000 | 472.16 |
1562284800000 | 474.82 |
1562544000000 | 471.88 |
1562630400000 | 469.47 |
1562716800000 | 471.11 |
1562803200000 | 472 |
1562889600000 | 471.33 |
1563148800000 | 469.26 |
1563235200000 | 471.04 |
1563321600000 | 469.66 |
1563408000000 | 466.72 |
1563494400000 | 470.13 |
1563753600000 | 468.16 |
1563840000000 | 468.99 |
1563926400000 | 469.47 |
1564012800000 | 472.1 |
1564099200000 | 469.16 |
1564358400000 | 469.2 |
1564444800000 | 467.69 |
1564531200000 | 465.37 |
1564617600000 | 462.09 |
1564704000000 | 452.85 |
1564963200000 | 444.4 |
1565049600000 | 439.41 |
1565136000000 | 439.8 |
1565222400000 | 443.18 |
1565308800000 | 441.86 |
1565568000000 | 439.77 |
1565654400000 | 441.45 |
1565740800000 | 437.69 |
1565827200000 | 434.1 |
1565913600000 | 435.72 |
1566172800000 | 438.79 |
1566259200000 | 441.99 |
1566345600000 | 441.18 |
1566432000000 | 440.64 |
1566518400000 | 440.61 |
1566777600000 | 435.34 |
1566864000000 | 436.8 |
1566950400000 | 437.37 |
1567036800000 | 439.55 |
1567123200000 | 443.35 |
1567382400000 | 442.38 |
1567468800000 | 443.42 |
1567555200000 | 446.69 |
1567641600000 | 453.86 |
1567728000000 | 455.55 |
1567987200000 | 459.57 |
1568073600000 | 460.92 |
1568160000000 | 464.68 |
1568246400000 | 466.98 |
1568332800000 | 469.25 |
1568592000000 | 466.74 |
1568678400000 | 467.74 |
1568764800000 | 465.7 |
1568851200000 | 464.88 |
1568937600000 | 464.48 |
1569196800000 | 462.42 |
1569283200000 | 463.05 |
1569369600000 | 463.2 |
1569456000000 | 462.06 |
1569542400000 | 464.37 |
1569801600000 | 461.29 |
1569888000000 | 461.58 |
1569974400000 | 457.21 |
1570060800000 | 451.69 |
1570147200000 | 452.17 |
1570406400000 | 452.92 |
1570492800000 | 455.31 |
1570579200000 | 454.4 |
1570665600000 | 456.89 |
1570752000000 | 464.17 |
1571011200000 | 463.93 |
1571097600000 | 466.26 |
1571184000000 | 469.86 |
1571270400000 | 468.98 |
1571356800000 | 467.48 |
1571616000000 | 470.33 |
1571702400000 | 471.19 |
1571788800000 | 470.09 |
1571875200000 | 471.16 |
1571961600000 | 473.4 |
1572220800000 | 475.12 |
1572307200000 | 476.38 |
1572393600000 | 476.02 |
1572480000000 | 473.58 |
1572566400000 | 474.43 |
1572825600000 | 475.31 |
1572912000000 | 478.26 |
1572998400000 | 476 |
1573084800000 | 479.17 |
1573171200000 | 476.2 |
1573430400000 | 475.51 |
1573516800000 | 474.71 |
1573603200000 | 469.43 |
1573689600000 | 467.08 |
1573776000000 | 471.44 |
1574035200000 | 470.6 |
1574121600000 | 472.49 |
1574208000000 | 468.8 |
1574294400000 | 466.2 |
1574380800000 | 467.36 |
1574640000000 | 469.18 |
1574726400000 | 471.7 |
1574812800000 | 474.24 |
1574899200000 | 474.81 |
1574985600000 | 472.85 |
1575244800000 | 473.93 |
1575331200000 | 467.71 |
1575417600000 | 466.25 |
1575504000000 | 469.04 |
1575590400000 | 470.53 |
1575849600000 | 471.14 |
1575936000000 | 469.13 |
1576022400000 | 470.92 |
1576108800000 | 472.44 |
1576195200000 | 473.85 |
1576454400000 | 478.71 |
1576540800000 | 476.93 |
1576627200000 | 477.47 |
1576713600000 | 476.49 |
1576800000000 | 477.88 |
1577059200000 | 477.16 |
1577145600000 | 477.53 |
1577404800000 | 482.28 |
1577664000000 | 479.59 |
1577750400000 | 475.44 |
1577923200000 | 474.04 |
1578009600000 | 472.43 |
1578268800000 | 470.95 |
1578355200000 | 474.7 |
1578441600000 | 472.55 |
1578528000000 | 478.71 |
1578614400000 | 482.74 |
1578873600000 | 483.83 |
1578960000000 | 486.86 |
1579046400000 | 487.69 |
1579132800000 | 490.2 |
1579219200000 | 490.84 |
1579478400000 | 490.44 |
1579564800000 | 486.12 |
1579651200000 | 487.08 |
1579737600000 | 482.8 |
1579824000000 | 482.76 |
1580083200000 | 475.99 |
1580169600000 | 472.75 |
1580256000000 | 474.16 |
1580342400000 | 469.14 |
1580428800000 | 468.17 |
1580688000000 | 465.1 |
1580774400000 | 469.7 |
1580860800000 | 473.25 |
1580947200000 | 478.22 |
1581033600000 | 472.88 |
1581292800000 | 471.38 |
1581379200000 | 474.89 |
1581465600000 | 477.73 |
1581552000000 | 476.4 |
1581638400000 | 475.56 |
1581897600000 | 476.19 |
1581984000000 | 473.01 |
1582070400000 | 475.76 |
1582156800000 | 478.28 |
1582243200000 | 475.39 |
1582502400000 | 466.52 |
1582588800000 | 458.74 |
1582675200000 | 453.21 |
1582761600000 | 449.51 |
1582848000000 | 426.54 |
1583107200000 | 428.29 |
1583193600000 | 431.67 |
1583280000000 | 428.99 |
1583366400000 | 431.24 |
1583452800000 | 418.0299 |
1583712000000 | 386.9 |
1583798400000 | 391.41 |
1583884800000 | 386.99 |
1583971200000 | 362.2799 |
1584057600000 | 357.33 |
1584316800000 | 330.02 |
1584403200000 | 334.16 |
1584489600000 | 322.56 |
1584576000000 | 315.79 |
1584662400000 | 321.89 |
1584921600000 | 312.96 |
1585008000000 | 329.51 |
1585094400000 | 349.97 |
1585180800000 | 343.16 |
1585267200000 | 348.3 |
1585526400000 | 345.72 |
1585612800000 | 340.65 |
1585699200000 | 332.66 |
1585785600000 | 327.99 |
1585872000000 | 324.32 |
1586131200000 | 336.66 |
1586217600000 | 344.42 |
1586304000000 | 342.82 |
1586390400000 | 346.64 |
1586822400000 | 350.43 |
1586908800000 | 346.19 |
1586995200000 | 342.56 |
1587081600000 | 346.74 |
1587340800000 | 345.07 |
1587427200000 | 338.39 |
1587513600000 | 337.64 |
1587600000000 | 342.13 |
1587686400000 | 340.08 |
1587945600000 | 347.4 |
1588032000000 | 348.15 |
1588118400000 | 350.47 |
1588204800000 | 357.38 |
1588291200000 | 347.96 |
1588550400000 | 345.45 |
1588636800000 | 346.43 |
1588723200000 | 346.22 |
1588809600000 | 343.47 |
1588896000000 | 349.62 |
1589155200000 | 357.7799 |
1589241600000 | 353.52 |
1589328000000 | 351.02 |
1589414400000 | 342.75 |
1589500800000 | 343.47 |
1589760000000 | 343.25 |
1589846400000 | 352.74 |
1589932800000 | 351.6 |
1590019200000 | 350.46 |
1590105600000 | 342.3 |
1590364800000 | 346.6 |
1590451200000 | 355.79 |
1590537600000 | 360.69 |
1590624000000 | 366.62 |
1590710400000 | 362.08 |
1590969600000 | 364.2799 |
1591056000000 | 371.83 |
1591142400000 | 379.0299 |
1591228800000 | 380.17 |
1591315200000 | 387.23 |
1591574400000 | 393.85 |
1591660800000 | 392.86 |
1591747200000 | 389.88 |
1591833600000 | 374.3399 |
1591920000000 | 370.04 |
1592179200000 | 362 |
1592265600000 | 374.91 |
1592352000000 | 374.32 |
1592438400000 | 370.39 |
1592524800000 | 367.0899 |
1592784000000 | 364.81 |
1592870400000 | 365.18 |
1592956800000 | 363.82 |
1593043200000 | 360.3 |
1593129600000 | 362.22 |
1593388800000 | 358.21 |
1593475200000 | 361.21 |
1593561600000 | 357.76 |
1593648000000 | 362.48 |
1593734400000 | 362.0899 |
1593993600000 | 368.48 |
1594080000000 | 363.8399 |
1594166400000 | 362.94 |
1594252800000 | 361.32 |
1594339200000 | 357.38 |
1594598400000 | 362.7799 |
1594684800000 | 361.83 |
1594771200000 | 364.13 |
1594857600000 | 363.72 |
1594944000000 | 362.18 |
1595203200000 | 362.45 |
1595289600000 | 361.11 |
1595376000000 | 359.19 |
1595462400000 | 358.91 |
1595548800000 | 356.02 |
1595808000000 | 355.42 |
1595894400000 | 353.7799 |
1595980800000 | 351.33 |
1596067200000 | 348.63 |
1596153600000 | 344.43 |
1596412800000 | 347.56 |
1596499200000 | 353.71 |
1596585600000 | 353.48 |
1596672000000 | 354.04 |
1596758400000 | 354.47 |
1597017600000 | 354.93 |
1597104000000 | 362.7 |
1597190400000 | 369.4 |
1597276800000 | 369.27 |
1597363200000 | 368.36 |
1597622400000 | 367.38 |
1597708800000 | 365.58 |
1597795200000 | 367.05 |
1597881600000 | 364.45 |
1597968000000 | 365.65 |
1598227200000 | 367.0299 |
1598313600000 | 371.8 |
1598400000000 | 370.42 |
1598486400000 | 367.45 |
1598572800000 | 367.41 |
1598832000000 | 369.79 |
1598918400000 | 369.21 |
1599004800000 | 370.0899 |
1599091200000 |