Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Developed World Low Volatility
Index Description
The iSTOXX L&G Developed World Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. The four factor indices cover the Developed Markets and are constructed by aggregating the five regional indices (North America, Developed Europe ex UK, Japan, UK, Developed Asia Pacific ex Japan) using the regional weights of STOXX Developed World Index.
Key facts
- Exposure to Value, Momentum, Low Volatility and Quality risk-premia factors.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity.
- The indices are weighted according to a two-step approach using tilt and optimization.
Descriptive Statistics
Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Developed World Low Volatility | N/A | 79,326.7 | 55.7 | 15.9 | 4,665.7 | 0.0 | 5.9 | 0.0 | N/A |
STOXX Developed World | 62,490.9 | 57,071.2 | 35.7 | 11.5 | 2,838.9 | 0.1 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 25.0 |
---|---|
Industrial Goods and Services | 13.2 |
Health Care | 12.8 |
Financial Services | 5.6 |
Banks | 5.0 |
Insurance | 4.4 |
Retail | 4.2 |
Food, Beverage and Tobacco | 4.2 |
Utilities | 3.9 |
Energy | 3.1 |
Country weighting
USA | 69.1 |
---|---|
Canada | 6.6 |
Japan | 6.4 |
UK | 3.5 |
France | 2.8 |
Switzerland | 2.7 |
Germany | 1.9 |
Australia | 1.8 |
Sweden | 0.8 |
Italy | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G Developed World Low Volatility | 4.5 | 16.8 | 20.8 | 23.5 | 59.7 | N/A | N/A | 20.8 | 7.3 | 9.8 |
STOXX Developed World | 5.6 | 21.9 | 27.0 | 32.7 | 80.6 | N/A | N/A | 27.0 | 9.9 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Developed World Low Volatility | N/A | N/A | 8.7 | 12.8 | 15.9 | N/A | N/A | 1.8 | 0.3 | 0.5 |
STOXX Developed World | N/A | N/A | 10.7 | 14.3 | 17.1 | N/A | N/A | 1.9 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Developed World Low Volatility | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 2.9 | 3.8 | 3.7 | 3.2 | 3.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Developed World Low Volatility | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | -4.7 | -1.3 | -1.4 | -0.8 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX L&G Developed World Low Volatility
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 | ||
iSTOXX L&G Developed World Low Volatility | 24.6 | 20.7 | 23.1 | 23.1 | 3.7 | 1.9 | 2.4 | 20.0 |
STOXX Developed World | 26.0 | 21.4 | 24.1 | 24.1 | 3.7 | 1.7 | 2.4 | 23.7 |
Performance and annual returns
iSTOXX L&G Developed World Low Volatility | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.45 |
1016582400000 | 99.22 |
1016668800000 | 99.26 |
1016755200000 | 98.9 |
1017014400000 | 97.83 |
1017100800000 | 98.28 |
1017187200000 | 98.71 |
1017273600000 | 99.02 |
1017360000000 | 98.79 |
1017619200000 | 97.88 |
1017705600000 | 97.84 |
1017792000000 | 97.49 |
1017878400000 | 97.53 |
1017964800000 | 97.65 |
1018224000000 | 97.28 |
1018310400000 | 96.6 |
1018396800000 | 97.71 |
1018483200000 | 95.82 |
1018569600000 | 96.05 |
1018828800000 | 95.91 |
1018915200000 | 97.37 |
1019001600000 | 97.13 |
1019088000000 | 96.87 |
1019174400000 | 97.11 |
1019433600000 | 96.01 |
1019520000000 | 95.85 |
1019606400000 | 95.32 |
1019692800000 | 94.87 |
1019779200000 | 93.78 |
1020038400000 | 93.2 |
1020124800000 | 93.94 |
1020211200000 | 94.27 |
1020297600000 | 94.28 |
1020384000000 | 93.59 |
1020643200000 | 92.53 |
1020729600000 | 91.98 |
1020816000000 | 94.7 |
1020902400000 | 93.87 |
1020988800000 | 92.8 |
1021248000000 | 94.25 |
1021334400000 | 95.68 |
1021420800000 | 95.25 |
1021507200000 | 96.04 |
1021593600000 | 96.49 |
1021852800000 | 95.83 |
1021939200000 | 95.22 |
1022025600000 | 95.61 |
1022112000000 | 96.26 |
1022198400000 | 95.5 |
1022457600000 | 95.48 |
1022544000000 | 94.95 |
1022630400000 | 94.5 |
1022716800000 | 94.01 |
1022803200000 | 94.65 |
1023062400000 | 93.1 |
1023148800000 | 92.89 |
1023235200000 | 93.05 |
1023321600000 | 92.11 |
1023408000000 | 91.85 |
1023667200000 | 91.89 |
1023753600000 | 90.81 |
1023840000000 | 90.56 |
1023926400000 | 89.52 |
1024012800000 | 88.41 |
1024272000000 | 89.93 |
1024358400000 | 89.53 |
1024444800000 | 88.19 |
1024531200000 | 87.04 |
1024617600000 | 86.33 |
1024876800000 | 85.86 |
1024963200000 | 85.41 |
1025049600000 | 83.94 |
1025136000000 | 85.05 |
1025222400000 | 85.79 |
1025481600000 | 84.99 |
1025568000000 | 83.39 |
1025654400000 | 83.32 |
1025740800000 | 83.64 |
1025827200000 | 86.14 |
1026086400000 | 84.91 |
1026172800000 | 83.47 |
1026259200000 | 81.34 |
1026345600000 | 80.16 |
1026432000000 | 79.82 |
1026691200000 | 77.86 |
1026777600000 | 76.78 |
1026864000000 | 77.82 |
1026950400000 | 76.92 |
1027036800000 | 73.97 |
1027296000000 | 71.37 |
1027382400000 | 70.31 |
1027468800000 | 71.88 |
1027555200000 | 72.16 |
1027641600000 | 73.22 |
1027900800000 | 76.33 |
1027987200000 | 76.13 |
1028073600000 | 77.21 |
1028160000000 | 75.49 |
1028246400000 | 74.51 |
1028505600000 | 72.83 |
1028592000000 | 75.11 |
1028678400000 | 76.11 |
1028764800000 | 78.34 |
1028851200000 | 79.44 |
1029110400000 | 78.57 |
1029196800000 | 77.82 |
1029283200000 | 79.02 |
1029369600000 | 80.2 |
1029456000000 | 80.09 |
1029715200000 | 81.76 |
1029801600000 | 80.63 |
1029888000000 | 81.19 |
1029974400000 | 82.33 |
1030060800000 | 81.28 |
1030320000000 | 81.54 |
1030406400000 | 80.85 |
1030492800000 | 79.19 |
1030579200000 | 78.02 |
1030665600000 | 78.08 |
1030924800000 | 77.79 |
1031011200000 | 74.56 |
1031097600000 | 75.02 |
1031184000000 | 74.41 |
1031270400000 | 75.59 |
1031529600000 | 75.84 |
1031616000000 | 76.63 |
1031702400000 | 77.04 |
1031788800000 | 75.14 |
1031875200000 | 75 |
1032134400000 | 75.52 |
1032220800000 | 74.68 |
1032307200000 | 73.52 |
1032393600000 | 72.1 |
1032480000000 | 72.11 |
1032739200000 | 71.05 |
1032825600000 | 69.74 |
1032912000000 | 70.89 |
1032998400000 | 72.57 |
1033084800000 | 71.41 |
1033344000000 | 69.75 |
1033430400000 | 71.39 |
1033516800000 | 70.93 |
1033603200000 | 70.41 |
1033689600000 | 69.27 |
1033948800000 | 68.04 |
1034035200000 | 68.95 |
1034121600000 | 67.46 |
1034208000000 | 68.95 |
1034294400000 | 71.47 |
1034553600000 | 71.77 |
1034640000000 | 74.94 |
1034726400000 | 73.84 |
1034812800000 | 75.36 |
1034899200000 | 75.76 |
1035158400000 | 76.56 |
1035244800000 | 75.6 |
1035331200000 | 75.24 |
1035417600000 | 74.86 |
1035504000000 | 75.58 |
1035763200000 | 75.32 |
1035849600000 | 74.15 |
1035936000000 | 75.04 |
1036022400000 | 74.76 |
1036108800000 | 75.32 |
1036368000000 | 76.71 |
1036454400000 | 77 |
1036540800000 | 77.14 |
1036627200000 | 75.28 |
1036713600000 | 74.22 |
1036972800000 | 73.29 |
1037059200000 | 73.7 |
1037145600000 | 73.5 |
1037232000000 | 74.99 |
1037318400000 | 75.5 |
1037577600000 | 75.01 |
1037664000000 | 74.67 |
1037750400000 | 75.76 |
1037836800000 | 76.78 |
1037923200000 | 76.56 |
1038182400000 | 77.26 |
1038268800000 | 76.61 |
1038355200000 | 78.4 |
1038441600000 | 78.54 |
1038528000000 | 77.99 |
1038787200000 | 77.76 |
1038873600000 | 76.27 |
1038960000000 | 76.11 |
1039046400000 | 75.31 |
1039132800000 | 75.34 |
1039392000000 | 74.04 |
1039478400000 | 75.01 |
1039564800000 | 74.87 |
1039651200000 | 74.45 |
1039737600000 | 73.5 |
1039996800000 | 74.76 |
1040083200000 | 73.85 |
1040169600000 | 72.69 |
1040256000000 | 72.56 |
1040342400000 | 73.2 |
1040601600000 | 73.7 |
1040688000000 | 73.64 |
1040774400000 | 73.61 |
1040860800000 | 73.43 |
1040947200000 | 72.24 |
1041206400000 | 72.87 |
1041292800000 | 72.67 |
1041465600000 | 74.98 |
1041552000000 | 74.62 |
1041811200000 | 75.9 |
1041897600000 | 75.39 |
1041984000000 | 74.24 |
1042070400000 | 75.3 |
1042156800000 | 75.4 |
1042416000000 | 75.65 |
1042502400000 | 75.88 |
1042588800000 | 75.08 |
1042675200000 | 74.7 |
1042761600000 | 73.63 |
1043020800000 | 73.6 |
1043107200000 | 72.58 |
1043193600000 | 71.66 |
1043280000000 | 71.82 |
1043366400000 | 70.11 |
1043625600000 | 68.65 |
1043712000000 | 68.8 |
1043798400000 | 68.66 |
1043884800000 | 67.91 |
1043971200000 | 68.63 |
1044230400000 | 69.45 |
1044316800000 | 68.3 |
1044403200000 | 68.6 |
1044489600000 | 68.15 |
1044576000000 | 67.91 |
1044835200000 | 68.07 |
1044921600000 | 68.44 |
1045008000000 | 67.84 |
1045094400000 | 67.82 |
1045180800000 | 68.95 |
1045440000000 | 70 |
1045526400000 | 71.14 |
1045612800000 | 70.45 |
1045699200000 | 69.99 |
1045785600000 | 71.23 |
1046044800000 | 70.16 |
1046131200000 | 70.4 |
1046217600000 | 69.52 |
1046304000000 | 70.16 |
1046390400000 | 70.73 |
1046649600000 | 70.59 |
1046736000000 | 69.47 |
1046822400000 | 68.92 |
1046908800000 | 68.32 |
1046995200000 | 68.27 |
1047254400000 | 66.94 |
1047340800000 | 66.33 |
1047427200000 | 65.74 |
1047513600000 | 67.98 |
1047600000000 | 69.62 |
1047859200000 | 71.79 |
1047945600000 | 72.27 |
1048032000000 | 72.95 |
1048118400000 | 73.03 |
1048204800000 | 74.62 |
1048464000000 | 72.27 |
1048550400000 | 72.93 |
1048636800000 | 72.87 |
1048723200000 | 72.99 |
1048809600000 | 72.38 |
1049068800000 | 70.78 |
1049155200000 | 71.73 |
1049241600000 | 73.54 |
1049328000000 | 73.09 |
1049414400000 | 73.54 |
1049673600000 | 74.91 |
1049760000000 | 74.67 |
1049846400000 | 73.69 |
1049932800000 | 73.23 |
1050019200000 | 73.06 |
1050278400000 | 73.86 |
1050364800000 | 74.78 |
1050451200000 | 73.75 |
1050537600000 | 74.84 |
1050624000000 | 74.85 |
1050883200000 | 75.06 |
1050969600000 | 75.48 |
1051056000000 | 75.56 |
1051142400000 | 74.7 |
1051228800000 | 74.06 |
1051488000000 | 75.14 |
1051574400000 | 75.11 |
1051660800000 | 75.34 |
1051747200000 | 74.81 |
1051833600000 | 75.82 |
1052092800000 | 75.82 |
1052179200000 | 76.42 |
1052265600000 | 76.79 |
1052352000000 | 75.94 |
1052438400000 | 76.58 |
1052697600000 | 77.05 |
1052784000000 | 76.96 |
1052870400000 | 76.42 |
1052956800000 | 76.41 |
1053043200000 | 76.67 |
1053302400000 | 74.8 |
1053388800000 | 74.72 |
1053475200000 | 74.69 |
1053561600000 | 75.35 |
1053648000000 | 75.5 |
1053907200000 | 75.44 |
1053993600000 | 76.06 |
1054080000000 | 76.27 |
1054166400000 | 75.82 |
1054252800000 | 76.94 |
1054512000000 | 77.54 |
1054598400000 | 77.97 |
1054684800000 | 78.56 |
1054771200000 | 77.58 |
1054857600000 | 77.59 |
1055116800000 | 77.73 |
1055203200000 | 77.78 |
1055289600000 | 78.07 |
1055376000000 | 78.04 |
1055462400000 | 77.55 |
1055721600000 | 78.4 |
1055808000000 | 78.41 |
1055894400000 | 78.61 |
1055980800000 | 77.74 |
1056067200000 | 78.41 |
1056326400000 | 77.25 |
1056412800000 | 77.19 |
1056499200000 | 76.52 |
1056585600000 | 77.07 |
1056672000000 | 77.41 |
1056931200000 | 76.94 |
1057017600000 | 76.8 |
1057104000000 | 77.69 |
1057190400000 | 77.42 |
1057276800000 | 77.35 |
1057536000000 | 79.12 |
1057622400000 | 79.7 |
1057708800000 | 79.24 |
1057795200000 | 78.74 |
1057881600000 | 79.22 |
1058140800000 | 80.49 |
1058227200000 | 81.07 |
1058313600000 | 80.42 |
1058400000000 | 79.6 |
1058486400000 | 80.59 |
1058745600000 | 79.58 |
1058832000000 | 80.08 |
1058918400000 | 80.07 |
1059004800000 | 79.71 |
1059091200000 | 80.17 |
1059350400000 | 80.04 |
1059436800000 | 79.58 |
1059523200000 | 79.64 |
1059609600000 | 79.97 |
1059696000000 | 79.33 |
1059955200000 | 79.36 |
1060041600000 | 78.79 |
1060128000000 | 78.8 |
1060214400000 | 78.95 |
1060300800000 | 79.96 |
1060560000000 | 80.22 |
1060646400000 | 80.85 |
1060732800000 | 80.54 |
1060819200000 | 81.37 |
1060905600000 | 81.62 |
1061164800000 | 82.23 |
1061251200000 | 82.59 |
1061337600000 | 82.21 |
1061424000000 | 82.91 |
1061510400000 | 82.64 |
1061769600000 | 82.72 |
1061856000000 | 82.77 |
1061942400000 | 82.66 |
1062028800000 | 82.62 |
1062115200000 | 83.01 |
1062374400000 | 83.86 |
1062460800000 | 84.5 |
1062547200000 | 85.13 |
1062633600000 | 84.69 |
1062720000000 | 84.3 |
1062979200000 | 85.09 |
1063065600000 | 84.47 |
1063152000000 | 83.73 |
1063238400000 | 83.71 |
1063324800000 | 83.62 |
1063584000000 | 83.67 |
1063670400000 | 85.13 |
1063756800000 | 84.19 |
1063843200000 | 84.54 |
1063929600000 | 83.59 |
1064188800000 | 82.12 |
1064275200000 | 82.18 |
1064361600000 | 81.32 |
1064448000000 | 80.8 |
1064534400000 | 80.48 |
1064793600000 | 80.56 |
1064880000000 | 80.18 |
1064966400000 | 81.3 |
1065052800000 | 81.69 |
1065139200000 | 82.56 |
1065398400000 | 82.6 |
1065484800000 | 83.3 |
1065571200000 | 83.06 |
1065657600000 | 83.25 |
1065744000000 | 83.52 |
1066003200000 | 83.84 |
1066089600000 | 83.84 |
1066176000000 | 83.95 |
1066262400000 | 83.78 |
1066348800000 | 83.32 |
1066608000000 | 83.89 |
1066694400000 | 83.8 |
1066780800000 | 82.31 |
1066867200000 | 81.62 |
1066953600000 | 81.41 |
1067212800000 | 81.72 |
1067299200000 | 82.29 |
1067385600000 | 82.27 |
1067472000000 | 82.32 |
1067558400000 | 82.16 |
1067817600000 | 83.36 |
1067904000000 | 83.29 |
1067990400000 | 83.16 |
1068076800000 | 83.33 |
1068163200000 | 83.39 |
1068422400000 | 83.45 |
1068508800000 | 83.36 |
1068595200000 | 83.44 |
1068681600000 | 83.24 |
1068768000000 | 83.17 |
1069027200000 | 82.13 |
1069113600000 | 81.71 |
1069200000000 | 81.86 |
1069286400000 | 81.6 |
1069372800000 | 81.6 |
1069632000000 | 82.58 |
1069718400000 | 82.77 |
1069804800000 | 82.57 |
1069891200000 | 82.47 |
1069977600000 | 82.08 |
1070236800000 | 83.06 |
1070323200000 | 82.72 |
1070409600000 | 82.88 |
1070496000000 | 83.36 |
1070582400000 | 82.83 |
1070841600000 | 82.89 |
1070928000000 | 82.34 |
1071014400000 | 82.02 |
1071100800000 | 82.42 |
1071187200000 | 82.64 |
1071446400000 | 82.71 |
1071532800000 | 82.55 |
1071619200000 | 82.12 |
1071705600000 | 82.38 |
1071792000000 | 82.76 |
1072051200000 | 83.16 |
1072137600000 | 83.35 |
1072224000000 | 82.94 |
1072310400000 | 82.89 |
1072396800000 | 83.16 |
1072656000000 | 83.88 |
1072742400000 | 84.04 |
1072828800000 | 83.76 |
1073001600000 | 83.62 |
1073260800000 | 83.98 |
1073347200000 | 83.45 |
1073433600000 | 83.22 |
1073520000000 | 82.87 |
1073606400000 | 81.88 |
1073865600000 | 81.95 |
1073952000000 | 81.68 |
1074038400000 | 82.51 |
1074124800000 | 82.76 |
1074211200000 | 83.99 |
1074470400000 | 84.77 |
1074556800000 | 83.56 |
1074643200000 | 83.63 |
1074729600000 | 83.41 |
1074816000000 | 83.92 |
1075075200000 | 84.64 |
1075161600000 | 84.05 |
1075248000000 | 83.61 |
1075334400000 | 83.58 |
1075420800000 | 83.04 |
1075680000000 | 83.45 |
1075766400000 | 82.85 |
1075852800000 | 82.86 |
1075939200000 | 82.76 |
1076025600000 | 83.11 |
1076284800000 | 82.75 |
1076371200000 | 82.67 |
1076457600000 | 82.9 |
1076544000000 | 82.03 |
1076630400000 | 82.03 |
1076889600000 | 82.05 |
1076976000000 | 82.19 |
1077062400000 | 81.82 |
1077148800000 | 82.32 |
1077235200000 | 82.63 |
1077494400000 | 82.89 |
1077580800000 | 82 |
1077667200000 | 82.02 |
1077753600000 | 82.85 |
1077840000000 | 83.25 |
1078099200000 | 83.6 |
1078185600000 | 83.98 |
1078272000000 | 84.76 |
1078358400000 | 85.11 |
1078444800000 | 84.69 |
1078704000000 | 84.47 |
1078790400000 | 84.58 |
1078876800000 | 85.19 |
1078963200000 | 84.06 |
1079049600000 | 84.59 |
1079308800000 | 83.81 |
1079395200000 | 83.51 |
1079481600000 | 84.48 |
1079568000000 | 83.75 |
1079654400000 | 83.23 |
1079913600000 | 81.84 |
1080000000000 | 81.67 |
1080086400000 | 82 |
1080172800000 | 83.93 |
1080259200000 | 83.94 |
1080518400000 | 84.46 |
1080604800000 | 84.32 |
1080691200000 | 84.13 |
1080777600000 | 83.81 |
1080864000000 | 85.21 |
1081123200000 | 86.14 |
1081209600000 | 85.38 |
1081296000000 | 84.97 |
1081382400000 | 85.11 |
1081468800000 | 84.98 |
1081728000000 | 85.18 |
1081814400000 | 85.36 |
1081900800000 | 86.12 |
1081987200000 | 86.32 |
1082073600000 | 86.05 |
1082332800000 | 85.74 |
1082419200000 | 85.88 |
1082505600000 | 86.63 |
1082592000000 | 87.51 |
1082678400000 | 87.79 |
1082937600000 | 86.83 |
1083024000000 | 86.7 |
1083110400000 | 86.3 |
1083196800000 | 85.99 |
1083283200000 | 85.75 |
1083542400000 | 86.15 |
1083628800000 | 85.77 |
1083715200000 | 86.4 |
1083801600000 | 85.27 |
1083888000000 | 84.27 |
1084147200000 | 82.92 |
1084233600000 | 84.31 |
1084320000000 | 83.85 |
1084406400000 | 84.18 |
1084492800000 | 84.33 |
1084752000000 | 83.36 |
1084838400000 | 83.66 |
1084924800000 | 83.77 |
1085011200000 | 83.91 |
1085097600000 | 83.56 |
1085356800000 | 83.6 |
1085443200000 | 83.5 |
1085529600000 | 83.72 |
1085616000000 | 83.62 |
1085702400000 | 83.59 |
1085961600000 | 83.67 |
1086048000000 | 83.41 |
1086134400000 | 83.52 |
1086220800000 | 83.16 |
1086307200000 | 83.73 |
1086566400000 | 85.06 |
1086652800000 | 85.17 |
1086739200000 | 84.78 |
1086825600000 | 84.98 |
1086912000000 | 85.27 |
1087171200000 | 84.63 |
1087257600000 | 84.99 |
1087344000000 | 84.92 |
1087430400000 | 84.85 |
1087516800000 | 84.9 |
1087776000000 | 85.29 |
1087862400000 | 85.57 |
1087948800000 | 85.96 |
1088035200000 | 86.28 |
1088121600000 | 85.75 |
1088380800000 | 85.71 |
1088467200000 | 86.42 |
1088553600000 | 86.27 |
1088640000000 | 85.91 |
1088726400000 | 85.35 |
1088985600000 | 85.09 |
1089072000000 | 84.25 |
1089158400000 | 83.85 |
1089244800000 | 83.5 |
1089331200000 | 83.85 |
1089590400000 | 83.62 |
1089676800000 | 83.82 |
1089763200000 | 83.85 |
1089849600000 | 83.54 |
1089936000000 | 82.87 |
1090195200000 | 82.98 |
1090281600000 | 83.83 |
1090368000000 | 83.99 |
1090454400000 | 83.17 |
1090540800000 | 83.02 |
1090800000000 | 82.5 |
1090886400000 | 83.37 |
1090972800000 | 83.59 |
1091059200000 | 84.29 |
1091145600000 | 84.39 |
1091404800000 | 84.28 |
1091491200000 | 84.46 |
1091577600000 | 84.11 |
1091664000000 | 83.45 |
1091750400000 | 81.98 |
1092009600000 | 81.95 |
1092096000000 | 82.63 |
1092182400000 | 82.87 |
1092268800000 | 82.75 |
1092355200000 | 82.02 |
1092614400000 | 82.71 |
1092700800000 | 83.32 |
1092787200000 | 83.92 |
1092873600000 | 83.7 |
1092960000000 | 84.36 |
1093219200000 | 84.51 |
1093305600000 | 85.36 |
1093392000000 | 85.6 |
1093478400000 | 86 |
1093564800000 | 86.18 |
1093824000000 | 85.85 |
1093910400000 | 85.88 |
1093996800000 | 86.56 |
1094083200000 | 87.25 |
1094169600000 | 87.6 |
1094428800000 | 87.74 |
1094515200000 | 88.53 |
1094601600000 | 87.8 |
1094688000000 | 87.57 |
1094774400000 | 87.18 |
1095033600000 | 87.56 |
1095120000000 | 87.57 |
1095206400000 | 87.98 |
1095292800000 | 87.6 |
1095379200000 | 87.8 |
1095638400000 | 87.75 |
1095724800000 | 87.87 |
1095811200000 | 87.14 |
1095897600000 | 86.64 |
1095984000000 | 86.47 |
1096243200000 | 85.98 |
1096329600000 | 86.18 |
1096416000000 | 87.05 |
1096502400000 | 86.87 |
1096588800000 | 88.49 |
1096848000000 | 89.27 |
1096934400000 | 89.56 |
1097020800000 | 90.04 |
1097107200000 | 89.3 |
1097193600000 | 88.83 |
1097452800000 | 88.77 |
1097539200000 | 88.62 |
1097625600000 | 88.15 |
1097712000000 | 87.58 |
1097798400000 | 87.5 |
1098057600000 | 87.89 |
1098144000000 | 87.63 |
1098230400000 | 87.27 |
1098316800000 | 86.75 |
1098403200000 | 86.48 |
1098662400000 | 85.77 |
1098748800000 | 86.55 |
1098835200000 | 87.35 |
1098921600000 | 87.93 |
1099008000000 | 87.89 |
1099267200000 | 88.04 |
1099353600000 | 88.07 |
1099440000000 | 88.51 |
1099526400000 | 89.75 |
1099612800000 | 89.91 |
1099872000000 | 89.41 |
1099958400000 | 89.33 |
1100044800000 | 89.79 |
1100131200000 | 90.49 |
1100217600000 | 90.84 |
1100476800000 | 91.06 |
1100563200000 | 90.56 |
1100649600000 | 90.92 |
1100736000000 | 90.85 |
1100822400000 | 90.24 |
1101081600000 | 90.27 |
1101168000000 | 89.79 |
1101254400000 | 89.65 |
1101340800000 | 89.77 |
1101427200000 | 89.55 |
1101686400000 | 89.52 |
1101772800000 | 88.3 |
1101859200000 | 88.41 |
1101945600000 | 88.75 |
1102032000000 | 88.31 |
1102291200000 | 87.99 |
1102377600000 | 87.42 |
1102464000000 | 87.77 |
1102550400000 | 88.2 |
1102636800000 | 88.16 |
1102896000000 | 88.67 |
1102982400000 | 88.71 |
1103068800000 | 88.33 |
1103155200000 | 88.48 |
1103241600000 | 87.97 |
1103500800000 | 87.93 |
1103587200000 | 89.24 |
1103673600000 | 90.22 |
1103760000000 | 90.2 |
1103846400000 | 90.18 |
1104105600000 | 89.87 |
1104192000000 | 90.42 |
1104278400000 | 90.91 |
1104364800000 | 91.04 |
1104451200000 | 91.08 |
1104710400000 | 91.3 |
1104796800000 | 91.34 |
1104883200000 | 90.6 |
1104969600000 | 91.16 |
1105056000000 | 91.33 |
1105315200000 | 91.33 |
1105401600000 | 91.17 |
1105488000000 | 90.69 |
1105574400000 | 90.68 |
1105660800000 | 91.34 |
1105920000000 | 91.92 |
1106006400000 | 91.73 |
1106092800000 | 90.98 |
1106179200000 | 90.55 |
1106265600000 | 90.46 |
1106524800000 | 90.28 |
1106611200000 | 90.8 |
1106697600000 | 90.67 |
1106784000000 | 90.32 |
1106870400000 | 90.21 |
1107129600000 | 90.69 |
1107216000000 | 91.38 |
1107302400000 | 91.49 |
1107388800000 | 91.4 |
1107475200000 | 91.77 |
1107734400000 | 92.64 |
1107820800000 | 92.89 |
1107907200000 | 92.57 |
1107993600000 | 92.5 |
1108080000000 | 93.21 |
1108339200000 | 92.61 |
1108425600000 | 92.9 |
1108512000000 | 93.19 |
1108598400000 | 92.6 |
1108684800000 | 92.54 |
1108944000000 | 92.37 |
1109030400000 | 91.51 |
1109116800000 | 91.29 |
1109203200000 | 91.53 |
1109289600000 | 92.06 |
1109548800000 | 91.7 |
1109635200000 | 92.12 |
1109721600000 | 92.52 |
1109808000000 | 92.72 |
1109894400000 | 92.98 |
1110153600000 | 93.5 |
1110240000000 | 92.84 |
1110326400000 | 92.74 |
1110412800000 | 92.51 |
1110499200000 | 92.22 |
1110758400000 | 92.85 |
1110844800000 | 92.47 |
1110931200000 | 91.63 |
1111017600000 | 91.78 |
1111104000000 | 92.01 |
1111363200000 | 92.41 |
1111449600000 | 91.99 |
1111536000000 | 92.47 |
1111622400000 | 92.55 |
1111708800000 | 92.6 |
1111968000000 | 92.7 |
1112054400000 | 91.89 |
1112140800000 | 92.1 |
1112227200000 | 92.08 |
1112313600000 | 91.89 |
1112572800000 | 92.3 |
1112659200000 | 92.61 |
1112745600000 | 92.83 |
1112832000000 | 93.3 |
1112918400000 | 92.94 |
1113177600000 | 92.41 |
1113264000000 | 92.54 |
1113350400000 | 91.89 |
1113436800000 | 91.51 |
1113523200000 | 90.05 |
1113782400000 | 89.04 |
1113868800000 | 89.1 |
1113955200000 | 88.56 |
1114041600000 | 89.57 |
1114128000000 | 89.47 |
1114387200000 | 89.95 |
1114473600000 | 89.71 |
1114560000000 | 89.42 |
1114646400000 | 88.75 |
1114732800000 | 89.52 |
1114992000000 | 90.5 |
1115078400000 | 90.76 |
1115164800000 | 91.12 |
1115251200000 | 91 |
1115337600000 | 91.57 |
1115596800000 | 92.11 |
1115683200000 | 91.57 |
1115769600000 | 92.02 |
1115856000000 | 91.8 |
1115942400000 | 91.64 |
1116201600000 | 92.83 |
1116288000000 | 92.87 |
1116374400000 | 93.88 |
1116460800000 | 94.24 |
1116547200000 | 94.5 |
1116806400000 | 94.85 |
1116892800000 | 94.89 |
1116979200000 | 94.49 |
1117065600000 | 95.22 |
1117152000000 | 95.38 |
1117411200000 | 95.49 |
1117497600000 | 94.89 |
1117584000000 | 95.91 |
1117670400000 | 95.88 |
1117756800000 | 95.63 |
1118016000000 | 95.65 |
1118102400000 | 95.4 |
1118188800000 | 94.98 |
1118275200000 | 95.69 |
1118361600000 | 95.9 |
1118620800000 | 96.36 |
1118707200000 | 96.34 |
1118793600000 | 95.98 |
1118880000000 | 96.28 |
1118966400000 | 96.83 |
1119225600000 | 96.55 |
1119312000000 | 96.5 |
1119398400000 | 96.78 |
1119484800000 | 96.33 |
1119571200000 | 95.71 |
1119830400000 | 95.37 |
1119916800000 | 96.38 |
1120003200000 | 97.03 |
1120089600000 | 97.22 |
1120176000000 | 98.24 |
1120435200000 | 98.74 |
1120521600000 | 99.46 |
1120608000000 | 99.1 |
1120694400000 | 99.68 |
1120780800000 | 101 |
1121040000000 | 100.81 |
1121126400000 | 100.26 |
1121212800000 | 101.07 |
1121299200000 | 100.97 |
1121385600000 | 101.15 |
1121644800000 | 101.16 |
1121731200000 | 102.08 |
1121817600000 | 102.93 |
1121904000000 | 102.28 |
1121990400000 | 102.59 |
1122249600000 | 102.36 |
1122336000000 | 102.37 |
1122422400000 | 102.72 |
1122508800000 | 102.67 |
1122595200000 | 102.05 |
1122854400000 | 101.83 |
1122940800000 | 102.64 |
1123027200000 | 102.42 |
1123113600000 | 102.01 |
1123200000000 | 101.43 |
1123459200000 | 100.86 |
1123545600000 | 101.4 |
1123632000000 | 101.36 |
1123718400000 | 101.39 |
1123804800000 | 100.77 |
1124064000000 | 101.09 |
1124150400000 | 100.32 |
1124236800000 | 100.08 |
1124323200000 | 100.26 |
1124409600000 | 100.65 |
1124668800000 | 100.74 |
1124755200000 | 100.57 |
1124841600000 | 100.3 |
1124928000000 | 100.22 |
1125014400000 | 99.56 |
1125273600000 | 99.85 |
1125360000000 | 100.53 |
1125446400000 | 100.8 |
1125532800000 | 100.11 |
1125619200000 | 99.59 |
1125878400000 | 99.67 |
1125964800000 | 100.4 |
1126051200000 | 100.62 |
1126137600000 | 100.07 |
1126224000000 | 100.92 |
1126483200000 | 101.68 |
1126569600000 | 101.01 |
1126656000000 | 100.87 |
1126742400000 | 102 |
1126828800000 | 102.47 |
1127088000000 | 102.18 |
1127174400000 | 102.12 |
1127260800000 | 101.19 |
1127347200000 | 102.3 |
1127433600000 | 102.94 |
1127692800000 | 103.57 |
1127779200000 | 103.89 |
1127865600000 | 104.51 |
1127952000000 | 105.21 |
1128038400000 | 104.9 |
1128297600000 | 105.4 |
1128384000000 | 104.59 |
1128470400000 | 103.39 |
1128556800000 | 102.15 |
1128643200000 | 102.92 |
1128902400000 | 102.98 |
1128988800000 | 103.36 |
1129075200000 | 102.74 |
1129161600000 | 102.17 |
1129248000000 | 101.93 |
1129507200000 | 102.61 |
1129593600000 | 101.94 |
1129680000000 | 101.5 |
1129766400000 | 100.35 |
1129852800000 | 100.11 |
1130112000000 | 101.33 |
1130198400000 | 100.82 |
1130284800000 | 101.21 |
1130371200000 | 100.36 |
1130457600000 | 101.32 |
1130716800000 | 102.52 |
1130803200000 | 103.01 |
1130889600000 | 102.96 |
1130976000000 | 103.43 |
1131062400000 | 104.46 |
1131321600000 | 105.13 |
1131408000000 | 105.08 |
1131494400000 | 105.01 |
1131580800000 | 104.98 |
1131667200000 | 105.87 |
1131926400000 | 105.65 |
1132012800000 | 105.55 |
1132099200000 | 106.64 |
1132185600000 | 107.39 |
1132272000000 | 108.26 |
1132531200000 | 108.49 |
1132617600000 | 109.12 |
1132704000000 | 109.1 |
1132790400000 | 108.99 |
1132876800000 | 109.4 |
1133136000000 | 108.89 |
1133222400000 | 108.94 |
1133308800000 | 107.43 |
1133395200000 | 108.31 |
1133481600000 | 108.72 |
1133740800000 | 108.26 |
1133827200000 | 108.39 |
1133913600000 | 108.45 |
1134000000000 | 107.4 |
1134086400000 | 107.35 |
1134345600000 | 106.93 |
1134432000000 | 107.5 |
1134518400000 | 107.79 |
1134604800000 | 107.85 |
1134691200000 | 107.58 |
1134950400000 | 107.87 |
1135036800000 | 107.9 |
1135123200000 | 109.41 |
1135209600000 | 109.89 |
1135296000000 | 110.23 |
1135555200000 | 110.32 |
1135641600000 | 109.76 |
1135728000000 | 110.45 |
1135814400000 | 110.35 |
1135900800000 | 110.18 |
1136160000000 | 110.28 |
1136246400000 | 110.66 |
1136332800000 | 110.37 |
1136419200000 | 110.51 |
1136505600000 | 110.39 |
1136764800000 | 110.87 |
1136851200000 | 110.39 |
1136937600000 | 111.2 |
1137024000000 | 110.84 |
1137110400000 | 110.28 |
1137369600000 | 110.55 |
1137456000000 | 110.05 |
1137542400000 | 109.16 |
1137628800000 | 109.93 |
1137715200000 | 108.93 |
1137974400000 | 107.99 |
1138060800000 | 108.17 |
1138147200000 | 108.16 |
1138233600000 | 108.77 |
1138320000000 | 110.31 |
1138579200000 | 110.56 |
1138665600000 | 110.16 |
1138752000000 | 110.11 |
1138838400000 | 109.6 |
1138924800000 | 110.07 |
1139184000000 | 110.79 |
1139270400000 | 110.84 |
1139356800000 | 110.71 |
1139443200000 | 111.37 |
1139529600000 | 110.86 |
1139788800000 | 110.69 |
1139875200000 | 112.21 |
1139961600000 | 111.57 |
1140048000000 | 112.54 |
1140134400000 | 112.15 |
1140393600000 | 112 |
1140480000000 | 112.21 |
1140566400000 | 112.86 |
1140652800000 | 112.5 |
1140739200000 | 113.06 |
1140998400000 | 113.9 |
1141084800000 | 112.59 |
1141171200000 | 112.84 |
1141257600000 | 113.06 |
1141344000000 | 112.6 |
1141603200000 | 112.46 |
1141689600000 | 112.8 |
1141776000000 | 112.7 |
1141862400000 | 112.92 |
1141948800000 | 114.01 |
1142208000000 | 114.48 |
1142294400000 | 114.34 |
1142380800000 | 114.8 |
1142467200000 | 114.55 |
1142553600000 | 114.99 |
1142812800000 | 115.03 |
1142899200000 | 115.01 |
1142985600000 | 115.4 |
1143072000000 | 115.49 |
1143158400000 | 115.48 |
1143417600000 | 114.8 |
1143504000000 | 114.33 |
1143590400000 | 115.46 |
1143676800000 | 115.43 |
1143763200000 | 115.53 |
1144022400000 | 115.99 |
1144108800000 | 115.31 |
1144195200000 | 116.14 |
1144281600000 | 116.16 |
1144368000000 | 115.95 |
1144627200000 | 115.85 |
1144713600000 | 114.91 |
1144800000000 | 114.27 |
1144886400000 | 114.29 |
1144972800000 | 114.3 |
1145232000000 | 113.29 |
1145318400000 | 114.05 |
1145404800000 | 114.03 |
1145491200000 | 114.82 |
1145577600000 | 115.08 |
1145836800000 | 114.79 |
1145923200000 | 114.39 |
1146009600000 | 114.89 |
1146096000000 | 114.43 |
1146182400000 | 113.33 |
1146441600000 | 112.68 |
1146528000000 | 112.96 |
1146614400000 | 112.36 |
1146700800000 | 112.3 |
1146787200000 | 112.92 |
1147046400000 | 113.13 |
1147132800000 | 112.98 |
1147219200000 | 112.93 |
1147305600000 | 111.24 |
1147392000000 | 109.48 |
1147651200000 | 109.41 |
1147737600000 | 109.09 |
1147824000000 | 107.46 |
1147910400000 | 106.3 |
1147996800000 | 107.01 |
1148256000000 | 105.74 |
1148342400000 | 106.01 |
1148428800000 | 106.49 |
1148515200000 | 107.23 |
1148601600000 | 109.04 |
1148860800000 | 108.96 |
1148947200000 | 106.58 |
1149033600000 | 107.39 |
1149120000000 | 108.31 |
1149206400000 | 108.18 |
1149465600000 | 107.64 |
1149552000000 | 107.2 |
1149638400000 | 107.11 |
1149724800000 | 106.4 |
1149811200000 | 106.83 |
1150070400000 | 106.07 |
1150156800000 | 104.42 |
1150243200000 | 104.29 |
1150329600000 | 105.69 |
1150416000000 | 105.85 |
1150675200000 | 105.96 |
1150761600000 | 105.9 |
1150848000000 | 106.44 |
1150934400000 | 107.3 |
1151020800000 | 107.51 |
1151280000000 | 107.87 |
1151366400000 | 107.1 |
1151452800000 | 107.4 |
1151539200000 | 109.47 |
1151625600000 | 108.86 |
1151884800000 | 109.71 |
1151971200000 | 109.88 |
1152057600000 | 109.48 |
1152144000000 | 109.87 |
1152230400000 | 109.15 |
1152489600000 | 110 |
1152576000000 | 109.82 |
1152662400000 | 109.45 |
1152748800000 | 107.77 |
1152835200000 | 107.1 |
1153094400000 | 107.41 |
1153180800000 | 106.7 |
1153267200000 | 107.64 |
1153353600000 | 107.41 |
1153440000000 | 106.58 |
1153699200000 | 108.15 |
1153785600000 | 108.85 |
1153872000000 | 108.88 |
1153958400000 | 108.61 |
1154044800000 | 109.65 |
1154304000000 | 109.39 |
1154390400000 | 108.78 |
1154476800000 | 109.11 |
1154563200000 | 108.32 |
1154649600000 | 107.81 |
1154908800000 | 107.03 |
1154995200000 | 107.27 |
1155081600000 | 107.32 |
1155168000000 | 107.95 |
1155254400000 | 107.55 |
1155513600000 | 108.19 |
1155600000000 | 109.07 |
1155686400000 | 109.68 |
1155772800000 | 110.26 |
1155859200000 | 111 |
1156118400000 | 110.11 |
1156204800000 | 110.53 |
1156291200000 | 109.93 |
1156377600000 | 110.08 |
1156464000000 | 110.06 |
1156723200000 | 109.9 |
1156809600000 | 110.41 |
1156896000000 | 110 |
1156982400000 | 110.24 |
1157068800000 | 110.57 |
1157328000000 | 111.14 |
1157414400000 | 111.52 |
1157500800000 | 111.32 |
1157587200000 | 110.78 |
1157673600000 | 111.46 |
1157932800000 | 111.19 |
1158019200000 | 111.24 |
1158105600000 | 111.53 |
1158192000000 | 110.98 |
1158278400000 | 111.65 |
1158537600000 | 111.82 |
1158624000000 | 111.19 |
1158710400000 | 111.48 |
1158796800000 | 111.1 |
1158883200000 | 110.42 |
1159142400000 | 110.91 |
1159228800000 | 111.63 |
1159315200000 | 112.74 |
1159401600000 | 113.74 |
1159488000000 | 113.78 |
1159747200000 | 113.16 |
1159833600000 | 112.87 |
1159920000000 | 113.74 |
1160006400000 | 114.8 |
1160092800000 | 114.66 |
1160352000000 | 115.05 |
1160438400000 | 115.69 |
1160524800000 | 115.52 |
1160611200000 | 116.05 |
1160697600000 | 116.19 |
1160956800000 | 116.36 |
1161043200000 | 115.44 |
1161129600000 | 115.99 |
1161216000000 | 115.67 |
1161302400000 | 115.76 |
1161561600000 | 116.69 |
1161648000000 | 116.63 |
1161734400000 | 116.73 |
1161820800000 | 116.7 |
1161907200000 | 115.83 |
1162166400000 | 115.2 |
1162252800000 | 115.15 |
1162339200000 | 115.02 |
1162425600000 | 114.99 |
1162512000000 | 115.1 |
1162771200000 | 116.23 |
1162857600000 | 116.19 |
1162944000000 | 116.4 |
1163030400000 | 116.26 |
1163116800000 | 115.73 |
1163376000000 | 116.06 |
1163462400000 | 117.04 |
1163548800000 | 117.66 |
1163635200000 | 117.74 |
1163721600000 | 117.37 |
1163980800000 | 116.81 |
1164067200000 | 116.91 |
1164153600000 | 116.71 |
1164240000000 | 116.75 |
1164326400000 | 115.68 |
1164585600000 | 114.41 |
1164672000000 | 113.83 |
1164758400000 | 114.87 |
1164844800000 | 114.1 |
1164931200000 | 113.2 |
1165190400000 | 114.01 |
1165276800000 | 114.86 |
1165363200000 | 115.06 |
1165449600000 | 115.44 |
1165536000000 | 115.4 |
1165795200000 | 116.07 |
1165881600000 | 115.69 |
1165968000000 | 115.91 |
1166054400000 | 116.77 |
1166140800000 | 117.43 |
1166400000000 | 117.67 |
1166486400000 | 116.68 |
1166572800000 | 116.84 |
1166659200000 | 116.83 |
1166745600000 | 116.48 |
1167004800000 | 116.51 |
1167091200000 | 116.81 |
1167177600000 | 117.8 |
1167264000000 | 117.52 |
1167350400000 | 117.42 |
1167696000000 | 117.27 |
1167782400000 | 118.19 |
1167868800000 | 118.33 |
1167955200000 | 118.23 |
1168214400000 | 117.91 |
1168300800000 | 117.67 |
1168387200000 | 117.36 |
1168473600000 | 117.66 |
1168560000000 | 117.4 |
1168819200000 | 117.44 |
1168905600000 | 117.57 |
1168992000000 | 117.05 |
1169078400000 | 116.96 |
1169164800000 | 117.1 |
1169424000000 | 116.79 |
1169510400000 | 116.61 |
1169596800000 | 118.45 |
1169683200000 | 117.39 |
1169769600000 | 117.42 |
1170028800000 | 117.7 |
1170115200000 | 118.01 |
1170201600000 | 118.46 |
1170288000000 | 118.75 |
1170374400000 | 118.98 |
1170633600000 | 119.28 |
1170720000000 | 119.25 |
1170806400000 | 119.51 |
1170892800000 | 119.73 |
1170979200000 | 120.22 |
1171238400000 | 119.81 |
1171324800000 | 120.88 |
1171411200000 | 120.91 |
1171497600000 | 121.76 |
1171584000000 | 121.83 |
1171843200000 | 122.11 |
1171929600000 | 121.6 |
1172016000000 | 121.4 |
1172102400000 | 121.42 |
1172188800000 | 121.03 |
1172448000000 | 121.21 |
1172534400000 | 118.52 |
1172620800000 | 117.81 |
1172707200000 | 117.32 |
1172793600000 | 117.38 |
1173052800000 | 116.89 |
1173139200000 | 118.33 |
1173225600000 | 118.21 |
1173312000000 | 119.18 |
1173398400000 | 119.24 |
1173657600000 | 119.86 |
1173744000000 | 118.14 |
1173830400000 | 117.05 |
1173916800000 | 118.03 |
1174003200000 | 117.61 |
1174262400000 | 118.65 |
1174348800000 | 118.75 |
1174435200000 | 119.75 |
1174521600000 | 120.14 |
1174608000000 | 120.51 |
1174867200000 | 120.03 |
1174953600000 | 119.76 |
1175040000000 | 119.25 |
1175126400000 | 119.83 |
1175212800000 | 119.8 |
1175472000000 | 118.97 |
1175558400000 | 119.87 |
1175644800000 | 120.35 |
1175731200000 | 120.97 |
1175817600000 | 120.93 |
1176076800000 | 121.44 |
1176163200000 | 121.4 |
1176249600000 | 120.72 |
1176336000000 | 120.97 |
1176422400000 | 121.06 |
1176681600000 | 121.94 |
1176768000000 | 121.31 |
1176854400000 | 121.55 |
1176940800000 | 121.31 |
1177027200000 | 122.21 |
1177286400000 | 122.09 |
1177372800000 | 121.71 |
1177459200000 | 122.31 |
1177545600000 | 122.93 |
1177632000000 | 122.25 |
1177891200000 | 122.09 |
1177977600000 | 121.95 |
1178064000000 | 123.14 |
1178150400000 | 123.54 |
1178236800000 | 123.77 |
1178496000000 | 124.16 |
1178582400000 | 123.74 |
1178668800000 | 123.75 |
1178755200000 | 123.35 |
1178841600000 | 123.9 |
1179100800000 | 124.09 |
1179187200000 | 124.08 |
1179273600000 | 124.52 |
1179360000000 | 124.75 |
1179446400000 | 125.43 |
1179705600000 | 125.72 |
1179792000000 | 125.41 |
1179878400000 | 124.87 |
1179964800000 | 124.13 |
1180051200000 | 124.23 |
1180310400000 | 124.38 |
1180396800000 | 124.91 |
1180483200000 | 125.53 |
1180569600000 | 125.87 |
1180656000000 | 126.33 |
1180915200000 | 125.83 |
1181001600000 | 125.23 |
1181088000000 | 124.15 |
1181174400000 | 123.16 |
1181260800000 | 124.02 |
1181520000000 | 124.47 |
1181606400000 | 123.07 |
1181692800000 | 123.9 |
1181779200000 | 124.93 |
1181865600000 | 125.51 |
1182124800000 | 125.19 |
1182211200000 | 124.9 |
1182297600000 | 124.01 |
1182384000000 | 123.84 |
1182470400000 | 122.64 |
1182729600000 | 122.46 |
1182816000000 | 122.09 |
1182902400000 | 122.2 |
1182988800000 | 122.48 |
1183075200000 | 122.75 |
1183334400000 | 123.27 |
1183420800000 | 123.52 |
1183507200000 | 123.8 |
1183593600000 | 123.78 |
1183680000000 | 124.04 |
1183939200000 | 124.17 |
1184025600000 | 122.71 |
1184112000000 | 122.26 |
1184198400000 | 124.03 |
1184284800000 | 124.38 |
1184544000000 | 124.2 |
1184630400000 | 123.58 |
1184716800000 | 122.64 |
1184803200000 | 123.49 |
1184889600000 | 122.32 |
1185148800000 | 122.43 |
1185235200000 | 120.78 |
1185321600000 | 121.02 |
1185408000000 | 118.75 |
1185494400000 | 117.89 |
1185753600000 | 118.71 |
1185840000000 | 118.46 |
1185926400000 | 118.17 |
1186012800000 | 118.66 |
1186099200000 | 116.74 |
1186358400000 | 118.34 |
1186444800000 | 119.55 |
1186531200000 | 120.38 |
1186617600000 | 118.42 |
1186704000000 | 117.39 |
1186963200000 | 118.3 |
1187049600000 | 117.38 |
1187136000000 | 116.61 |
1187222400000 | 115.99 |
1187308800000 | 117.51 |
1187568000000 | 118.06 |
1187654400000 | 118.67 |
1187740800000 | 119.51 |
1187827200000 | 119.23 |
1187913600000 | 119.89 |
1188172800000 | 119.41 |
1188259200000 | 117.73 |
1188345600000 | 118.51 |
1188432000000 | 118.64 |
1188518400000 | 119.98 |
1188777600000 | 119.99 |
1188864000000 | 120.96 |
1188950400000 | 119.15 |
1189036800000 | 119.5 |
1189123200000 | 117.96 |
1189382400000 | 117.27 |
1189468800000 | 118.7 |
1189555200000 | 119.1 |
1189641600000 | 119.97 |
1189728000000 | 120.69 |
1189987200000 | 120.53 |
1190073600000 | 122.54 |
1190160000000 | 124.47 |
1190246400000 | 123.6 |
1190332800000 | 123.34 |
1190592000000 | 123.02 |
1190678400000 | 123.44 |
1190764800000 | 123.93 |
1190851200000 | 124.37 |
1190937600000 | 123.78 |
1191196800000 | 124.44 |
1191283200000 | 124.52 |
1191369600000 | 124.56 |
1191456000000 | 124.46 |
1191542400000 | 125.39 |
1191801600000 | 124.97 |
1191888000000 | 126.02 |
1191974400000 | 125.46 |
1192060800000 | 126.17 |
1192147200000 | 126.34 |
1192406400000 | 125.23 |
1192492800000 | 124.72 |
1192579200000 | 124.75 |
1192665600000 | 124.39 |
1192752000000 | 122.55 |
1193011200000 | 122.83 |
1193097600000 | 122.71 |
1193184000000 | 122.43 |
1193270400000 | 122.83 |
1193356800000 | 124.29 |
1193616000000 | 124.72 |
1193702400000 | 123.86 |
1193788800000 | 124.65 |
1193875200000 | 122.52 |
1193961600000 | 122.16 |
1194220800000 | 121.54 |
1194307200000 | 122.17 |
1194393600000 | 119.93 |
1194480000000 | 119.17 |
1194566400000 | 118.46 |
1194825600000 | 119.27 |
1194912000000 | 120.27 |
1194998400000 | 121.14 |
1195084800000 | 120.83 |
1195171200000 | 120.7 |
1195430400000 | 118.78 |
1195516800000 | 119.02 |
1195603200000 | 117.74 |
1195689600000 | 117.78 |
1195776000000 | 119.35 |
1196035200000 | 117.66 |
1196121600000 | 118.32 |
1196208000000 | 120.24 |
1196294400000 | 121.27 |
1196380800000 | 122.25 |
1196640000000 | 121.18 |
1196726400000 | 121.12 |
1196812800000 | 124.04 |
1196899200000 | 124.94 |
1196985600000 | 124.95 |
1197244800000 | 124.65 |
1197331200000 | 123.77 |
1197417600000 | 123.51 |
1197504000000 | 122.65 |
1197590400000 | 122.4 |
1197849600000 | 120.89 |
1197936000000 | 120.97 |
1198022400000 | 121.38 |
1198108800000 | 122.94 |
1198195200000 | 124.42 |
1198454400000 | 125.5 |
1198540800000 | 125.62 |
1198627200000 | 125.7 |
1198713600000 | 124.82 |
1198800000000 | 124.93 |
1199059200000 | 124.6 |
1199232000000 | 124.51 |
1199318400000 | 124.97 |
1199404800000 | 122.8 |
1199664000000 | 122.67 |
1199750400000 | 122.12 |
1199836800000 | 123.37 |
1199923200000 | 123.42 |
1200009600000 | 122.12 |
1200268800000 | 122.82 |
1200355200000 | 119.63 |
1200441600000 | 118.58 |
1200528000000 | 116.43 |
1200614400000 | 116.9 |
1200873600000 | 114.22 |
1200960000000 | 112.74 |
1201046400000 | 113.83 |
1201132800000 | 115.3 |
1201219200000 | 114.62 |
1201478400000 | 114.69 |
1201564800000 | 115.7 |
1201651200000 | 114.91 |
1201737600000 | 116.31 |
1201824000000 | 118.84 |
1202083200000 | 118.13 |
1202169600000 | 115.42 |
1202256000000 | 115.09 |
1202342400000 | 115.57 |
1202428800000 | 115.06 |
1202688000000 | 114.86 |
1202774400000 | 116.06 |
1202860800000 | 116.32 |
1202947200000 | 115.93 |
1203033600000 | 116.09 |
1203292800000 | 117.13 |
1203379200000 | 117.58 |
1203465600000 | 117.15 |
1203552000000 | 116.37 |
1203638400000 | 116.1 |
1203897600000 | 117.67 |
1203984000000 | 118.49 |
1204070400000 | 118.41 |
1204156800000 | 117.44 |
1204243200000 | 115.47 |
1204502400000 | 114.83 |
1204588800000 | 114.03 |
1204675200000 | 114.73 |
1204761600000 | 112.74 |
1204848000000 | 111.17 |
1205107200000 | 109.99 |
1205193600000 | 112.61 |
1205280000000 | 112.43 |
1205366400000 | 111.69 |
1205452800000 | 110.36 |
1205712000000 | 110.37 |
1205798400000 | 112.37 |
1205884800000 | 113.03 |
1205971200000 | 113.56 |
1206057600000 | 113.82 |
1206316800000 | 114.11 |
1206403200000 | 115.45 |
1206489600000 | 115.31 |
1206576000000 | 114.8 |
1206662400000 | 115.39 |
1206921600000 | 115.7 |
1207008000000 | 118.35 |
1207094400000 | 118.86 |
1207180800000 | 118.37 |
1207267200000 | 118.84 |
1207526400000 | 119.38 |
1207612800000 | 119.82 |
1207699200000 | 118.76 |
1207785600000 | 118.75 |
1207872000000 | 117.76 |
1208131200000 | 116.15 |
1208217600000 | 117.8 |
1208304000000 | 119.28 |
1208390400000 | 118.38 |
1208476800000 | 118.62 |
1208736000000 | 120.2 |
1208822400000 | 118.8 |
1208908800000 | 119.67 |
1208995200000 | 119.96 |
1209081600000 | 119.8 |
1209340800000 | 119.59 |
1209427200000 | 120.66 |
1209513600000 | 120.03 |
1209600000000 | 120.91 |
1209686400000 | 121.83 |
1209945600000 | 122.07 |
1210032000000 | 121.97 |
1210118400000 | 122.48 |
1210204800000 | 122.36 |
1210291200000 | 122.1 |
1210550400000 | 122.13 |
1210636800000 | 123.08 |
1210723200000 | 123.9 |
1210809600000 | 124.57 |
1210896000000 | 124.77 |
1211155200000 | 125.52 |
1211241600000 | 123.34 |
1211328000000 | 122.75 |
1211414400000 | 121.85 |
1211500800000 | 120.76 |
1211760000000 | 120.34 |
1211846400000 | 120.9 |
1211932800000 | 120.57 |
1212019200000 | 121.43 |
1212105600000 | 121.8 |
1212364800000 | 121.8 |
1212451200000 | 121.11 |
1212537600000 | 121.69 |
1212624000000 | 122.51 |
1212710400000 | 119.93 |
1212969600000 | 118.98 |
1213056000000 | 119.14 |
1213142400000 | 117.47 |
1213228800000 | 117.97 |
1213315200000 | 118.75 |
1213574400000 | 118.05 |
1213660800000 | 118.57 |
1213747200000 | 117.21 |
1213833600000 | 115.95 |
1213920000000 | 114.23 |
1214179200000 | 114.69 |
1214265600000 | 113.76 |
1214352000000 | 114.65 |
1214438400000 | 111.79 |
1214524800000 | 111.03 |
1214784000000 | 111.62 |
1214870400000 | 110.85 |
1214956800000 | 109.89 |
1215043200000 | 110.44 |
1215129600000 | 110.03 |
1215388800000 | 110.62 |
1215475200000 | 110.65 |
1215561600000 | 110.01 |
1215648000000 | 109.86 |
1215734400000 | 108.15 |
1215993600000 | 107.56 |
1216080000000 | 105.88 |
1216166400000 | 107.35 |
1216252800000 | 108.42 |
1216339200000 | 109.16 |
1216598400000 | 109.49 |
1216684800000 | 110.53 |
1216771200000 | 111.21 |
1216857600000 | 110.68 |
1216944000000 | 110.06 |
1217203200000 | 108.88 |
1217289600000 | 109.98 |
1217376000000 | 111.55 |
1217462400000 | 110.89 |
1217548800000 | 110.33 |
1217808000000 | 110.24 |
1217894400000 | 112.54 |
1217980800000 | 113.36 |
1218067200000 | 112.28 |
1218153600000 | 114.6 |
1218412800000 | 115.49 |
1218499200000 | 115.6 |
1218585600000 | 116.46 |
1218672000000 | 116.18 |
1218758400000 | 116.76 |
1219017600000 | 116.2 |
1219104000000 | 114.65 |
1219190400000 | 115.3 |
1219276800000 | 114.53 |
1219363200000 | 116.49 |
1219622400000 | 115.84 |
1219708800000 | 116.41 |
1219795200000 | 117.1 |
1219881600000 | 119.2 |
1219968000000 | 119.43 |
1220227200000 | 120.32 |
1220313600000 | 121.04 |
1220400000000 | 121.17 |
1220486400000 | 118.64 |
1220572800000 | 117.99 |
1220832000000 | 120.89 |
1220918400000 | 118.84 |
1221004800000 | 119.35 |
1221091200000 | 119.48 |
1221177600000 | 118.68 |
1221436800000 | 115.03 |
1221523200000 | 115.48 |
1221609600000 | 111.36 |
1221696000000 | 112.12 |
1221782400000 | 116.11 |
1222041600000 | 113.53 |
1222128000000 | 111.77 |
1222214400000 | 111.55 |
1222300800000 | 113.51 |
1222387200000 | 113.29 |
1222646400000 | 108.9 |
1222732800000 | 111.97 |
1222819200000 | 113.05 |
1222905600000 | 110.7 |
1222992000000 | 109.2 |
1223251200000 | 106 |
1223337600000 | 101.91 |
1223424000000 | 100.07 |
1223510400000 | 95.71 |
1223596800000 | 92.12 |
1223856000000 | 98 |
1223942400000 | 99.83 |
1224028800000 | 94.27 |
1224115200000 | 94.53 |
1224201600000 | 95.71 |
1224460800000 | 100.04 |
1224547200000 | 99.27 |
1224633600000 | 96.99 |
1224720000000 | 98.36 |
1224806400000 | 96.72 |
1225065600000 | 95.22 |
1225152000000 | 100.96 |
1225238400000 | 99.31 |
1225324800000 | 102.08 |
1225411200000 | 103.06 |
1225670400000 | 105.71 |
1225756800000 | 108.67 |
1225843200000 | 105.67 |
1225929600000 | 101.98 |
1226016000000 | 104.51 |
1226275200000 | 105.2 |
1226361600000 | 103.48 |
1226448000000 | 102.57 |
1226534400000 | 106.95 |
1226620800000 | 105.49 |
1226880000000 | 102.24 |
1226966400000 | 102.56 |
1227052800000 | 97.82 |
1227139200000 | 94.56 |
1227225600000 | 97.04 |
1227484800000 | 100.58 |
1227571200000 | 100.47 |
1227657600000 | 100.84 |
1227744000000 | 101.4 |
1227830400000 | 102.97 |
1228089600000 | 99.93 |
1228176000000 | 101.01 |
1228262400000 | 103.5 |
1228348800000 | 102.77 |
1228435200000 | 104.05 |
1228694400000 | 106.75 |
1228780800000 | 106.03 |
1228867200000 | 106.75 |
1228953600000 | 105.38 |
1229040000000 | 104.75 |
1229299200000 | 102.52 |
1229385600000 | 105.71 |
1229472000000 | 106.03 |
1229558400000 | 105.88 |
1229644800000 | 107.21 |
1229904000000 | 107.13 |
1229990400000 | 106.92 |
1230076800000 | 106.74 |
1230163200000 | 106.9 |
1230249600000 | 107.52 |
1230508800000 | 109.39 |
1230595200000 | 112.09 |
1230681600000 | 112.93 |
1230854400000 | 114.68 |
1231113600000 | 113.91 |
1231200000000 | 113.19 |
1231286400000 | 108.47 |
1231372800000 | 108.11 |
1231459200000 | 106.18 |
1231718400000 | 106.84 |
1231804800000 | 107.33 |
1231891200000 | 104.46 |
1231977600000 | 103.2 |
1232064000000 | 102.83 |
1232323200000 | 104.41 |
1232409600000 | 104.3 |
1232496000000 | 107.72 |
1232582400000 | 106.51 |
1232668800000 | 106.12 |
1232928000000 | 106.06 |
1233014400000 | 105.87 |
1233100800000 | 107.45 |
1233187200000 | 105.09 |
1233273600000 | 102.22 |
1233532800000 | 102.72 |
1233619200000 | 103.03 |
1233705600000 | 102 |
1233792000000 | 101.87 |
1233878400000 | 103.09 |
1234137600000 | 102.6 |
1234224000000 | 100.74 |
1234310400000 | 102.88 |
1234396800000 | 102.67 |
1234483200000 | 101.34 |
1234742400000 | 102.09 |
1234828800000 | 97.98 |
1234915200000 | 97.84 |
1235001600000 | 97.07 |
1235088000000 | 94.95 |
1235347200000 | 91.86 |
1235433600000 | 93.73 |
1235520000000 | 94.4 |
1235606400000 | 93.66 |
1235692800000 | 92.8 |
1235952000000 | 90.15 |
1236038400000 | 88.67 |
1236124800000 | 90.15 |
1236211200000 | 87.42 |
1236297600000 | 87 |
1236556800000 | 88.2 |
1236643200000 | 92.1 |
1236729600000 | 93.11 |
1236816000000 | 94.46 |
1236902400000 | 94.6 |
1237161600000 | 95.09 |
1237248000000 | 97.01 |
1237334400000 | 98.56 |
1237420800000 | 96.07 |
1237507200000 | 95.64 |
1237766400000 | 99.63 |
1237852800000 | 97.45 |
1237939200000 | 99.08 |
1238025600000 | 101.1 |
1238112000000 | 100.38 |
1238371200000 | 97.81 |
1238457600000 | 98.19 |
1238544000000 | 99.32 |
1238630400000 | 100.81 |
1238716800000 | 100.41 |
1238976000000 | 99.71 |
1239062400000 | 98.42 |
1239148800000 | 99.26 |
1239235200000 | 101.82 |
1239321600000 | 101.9 |
1239580800000 | 101.33 |
1239667200000 | 100.24 |
1239753600000 | 99.89 |
1239840000000 | 101.65 |
1239926400000 | 102.82 |
1240185600000 | 101.39 |
1240272000000 | 101.72 |
1240358400000 | 102.24 |
1240444800000 | 102.59 |
1240531200000 | 103.74 |
1240790400000 | 103.43 |
1240876800000 | 102.42 |
1240963200000 | 103.82 |
1241049600000 | 104.15 |
1241136000000 | 104.15 |
1241395200000 | 106.03 |
1241481600000 | 105.44 |
1241568000000 | 106.85 |
1241654400000 | 106.83 |
1241740800000 | 108.62 |
1242000000000 | 107.37 |
1242086400000 | 106.38 |
1242172800000 | 105.12 |
1242259200000 | 105.23 |
1242345600000 | 104.56 |
1242604800000 | 105.73 |
1242691200000 | 105.63 |
1242777600000 | 105.35 |
1242864000000 | 103.27 |
1242950400000 | 102.77 |
1243209600000 | 102.8 |
1243296000000 | 104.19 |
1243382400000 | 102.89 |
1243468800000 | 103.52 |
1243555200000 | 104.09 |
1243814400000 | 104.57 |
1243900800000 | 104.38 |
1243987200000 | 104.02 |
1244073600000 | 105.33 |
1244160000000 | 106.21 |
1244419200000 | 105.64 |
1244505600000 | 104.61 |
1244592000000 | 104.56 |
1244678400000 | 104.44 |
1244764800000 | 104.57 |
1245024000000 | 102.81 |
1245110400000 | 101.38 |
1245196800000 | 101.67 |
1245283200000 | 101.9 |
1245369600000 | 101.92 |
1245628800000 | 99.68 |
1245715200000 | 100.1 |
1245801600000 | 100.3 |
1245888000000 | 102.09 |
1245974400000 | 101.4 |
1246233600000 | 101.92 |
1246320000000 | 101.71 |
1246406400000 | 102.66 |
1246492800000 | 100.86 |
1246579200000 | 100.91 |
1246838400000 | 101.35 |
1246924800000 | 100.29 |
1247011200000 | 100 |
1247097600000 | 99.57 |
1247184000000 | 99.26 |
1247443200000 | 101.13 |
1247529600000 | 101.23 |
1247616000000 | 102.99 |
1247702400000 | 103.78 |
1247788800000 | 104.66 |
1248048000000 | 105.08 |
1248134400000 | 106.08 |
1248220800000 | 106.22 |
1248307200000 | 107.38 |
1248393600000 | 108.43 |
1248652800000 | 108.42 |
1248739200000 | 108.25 |
1248825600000 | 108.3 |
1248912000000 | 109.23 |
1248998400000 | 109.28 |
1249257600000 | 108.93 |
1249344000000 | 109.2 |
1249430400000 | 108.41 |
1249516800000 | 109.11 |
1249603200000 | 110.35 |
1249862400000 | 110.98 |
1249948800000 | 110.2 |
1250035200000 | 110.93 |
1250121600000 | 111.75 |
1250208000000 | 111.56 |
1250467200000 | 110.03 |
1250553600000 | 109.59 |
1250640000000 | 110.35 |
1250726400000 | 111.72 |
1250812800000 | 113.26 |
1251072000000 | 114.73 |
1251158400000 | 115.31 |
1251244800000 | 116.04 |
1251331200000 | 116.11 |
1251417600000 | 116.1 |
1251676800000 | 115.48 |
1251763200000 | 114.15 |
1251849600000 | 113.08 |
1251936000000 | 112.96 |
1252022400000 | 114.02 |
1252281600000 | 114.86 |
1252368000000 | 114.91 |
1252454400000 | 115.71 |
1252540800000 | 115.75 |
1252627200000 | 115.99 |
1252886400000 | 116.55 |
1252972800000 | 118.01 |
1253059200000 | 119.23 |
1253145600000 | 119.38 |
1253232000000 | 120.96 |
1253491200000 | 120.84 |
1253577600000 | 120.75 |
1253664000000 | 119.95 |
1253750400000 | 121.19 |
1253836800000 | 121.45 |
1254096000000 | 123.19 |
1254182400000 | 122.32 |
1254268800000 | 122.1 |
1254355200000 | 119.67 |
1254441600000 | 119.05 |
1254700800000 | 119.72 |
1254787200000 | 121.98 |
1254873600000 | 122.15 |
1254960000000 | 122.16 |
1255046400000 | 123.63 |
1255305600000 | 125.36 |
1255392000000 | 124.48 |
1255478400000 | 125.73 |
1255564800000 | 123.75 |
1255651200000 | 122.14 |
1255910400000 | 123.3 |
1255996800000 | 122.47 |
1256083200000 | 121.01 |
1256169600000 | 121.4 |
1256256000000 | 122.18 |
1256515200000 | 121 |
1256601600000 | 120.38 |
1256688000000 | 118.16 |
1256774400000 | 118.55 |
1256860800000 | 117.09 |
1257120000000 | 118.24 |
1257206400000 | 117.47 |
1257292800000 | 117.31 |
1257379200000 | 118.5 |
1257465600000 | 118.76 |
1257724800000 | 120.2 |
1257811200000 | 120.33 |
1257897600000 | 121.97 |
1257984000000 | 121.35 |
1258070400000 | 121.05 |
1258329600000 | 122.06 |
1258416000000 | 121.4 |
1258502400000 | 121.91 |
1258588800000 | 121 |
1258675200000 | 121.26 |
1258934400000 | 122.54 |
1259020800000 | 122.26 |
1259107200000 | 122.87 |
1259193600000 | 122.54 |
1259280000000 | 121.58 |
1259539200000 | 122.78 |
1259625600000 | 123.45 |
1259712000000 | 123.52 |
1259798400000 | 123.81 |
1259884800000 | 123.94 |
1260144000000 | 124.42 |
1260230400000 | 124.01 |
1260316800000 | 124.43 |
1260403200000 | 124.65 |
1260489600000 | 125.02 |
1260748800000 | 125.54 |
1260835200000 | 124.78 |
1260921600000 | 124.44 |
1261008000000 | 124.43 |
1261094400000 | 124.67 |
1261353600000 | 125.82 |
1261440000000 | 127.21 |
1261526400000 | 127.69 |
1261612800000 | 128.66 |
1261699200000 | 128.6 |
1261958400000 | 128.53 |
1262044800000 | 129.12 |
1262131200000 | 128.03 |
1262217600000 | 126.63 |
1262563200000 | 128.82 |
1262649600000 | 129.61 |
1262736000000 | 129.77 |
1262822400000 | 130.04 |
1262908800000 | 130.45 |
1263168000000 | 129.77 |
1263254400000 | 129.13 |
1263340800000 | 128.76 |
1263427200000 | 128.91 |
1263513600000 | 128.28 |
1263772800000 | 127.92 |
1263859200000 | 128.15 |
1263945600000 | 127 |
1264032000000 | 126.15 |
1264118400000 | 124.99 |
1264377600000 | 124.19 |
1264464000000 | 124.03 |
1264550400000 | 123.4 |
1264636800000 | 122.61 |
1264723200000 | 122.57 |
1264982400000 | 124.41 |
1265068800000 | 125.44 |
1265155200000 | 125.21 |
1265241600000 | 123.3 |
1265328000000 | 123.21 |
1265587200000 | 123.01 |
1265673600000 | 124.1 |
1265760000000 | 124.21 |
1265846400000 | 124.74 |
1265932800000 | 124.5 |
1266192000000 | 124.38 |
1266278400000 | 125.93 |
1266364800000 | 126.49 |
1266451200000 | 127.66 |
1266537600000 | 129.02 |
1266796800000 | 129.03 |
1266883200000 | 128.41 |
1266969600000 | 128.86 |
1267056000000 | 129.52 |
1267142400000 | 130.69 |
1267401600000 | 133.91 |
1267488000000 | 135.02 |
1267574400000 | 134.6 |
1267660800000 | 134.53 |
1267747200000 | 135.56 |
1268006400000 | 136.36 |
1268092800000 | 137.11 |
1268179200000 | 137.8 |
1268265600000 | 137.43 |
1268352000000 | 136.79 |
1268611200000 | 137.51 |
1268697600000 | 137.32 |
1268784000000 | 137.28 |
1268870400000 | 137.25 |
1268956800000 | 138.84 |
1269216000000 | 138.62 |
1269302400000 | 139.42 |
1269388800000 | 139.53 |
1269475200000 | 140.01 |
1269561600000 | 140.01 |
1269820800000 | 140.08 |
1269907200000 | 139.07 |
1269993600000 | 138.38 |
1270080000000 | 138.51 |
1270166400000 | 138.54 |
1270425600000 | 138.8 |
1270512000000 | 139.62 |
1270598400000 | 139.07 |
1270684800000 | 138.42 |
1270771200000 | 138.79 |
1271030400000 | 139.04 |
1271116800000 | 138.98 |
1271203200000 | 139.27 |
1271289600000 | 139.08 |
1271376000000 | 138.17 |
1271635200000 | 138.64 |
1271721600000 | 139.26 |
1271808000000 | 138.63 |
1271894400000 | 138.03 |
1271980800000 | 138.88 |
1272240000000 | 138.23 |
1272326400000 | 136.76 |
1272412800000 | 137.02 |
1272499200000 | 137.88 |
1272585600000 | 136.82 |
1272844800000 | 137.87 |
1272931200000 | 135.82 |
1273017600000 | 134.44 |
1273104000000 | 132.4 |
1273190400000 | 132.27 |
1273449600000 | 135.17 |
1273536000000 | 135.27 |
1273622400000 | 136.99 |
1273708800000 | 138.08 |
1273795200000 | 136.06 |
1274054400000 | 136.5 |
1274140800000 | 136.09 |
1274227200000 | 134.94 |
1274313600000 | 132.09 |
1274400000000 | 131.59 |
1274659200000 | 130.81 |
1274745600000 | 129.64 |
1274832000000 | 129.14 |
1274918400000 | 132.04 |
1275004800000 | 131.81 |
1275264000000 | 131.12 |
1275350400000 | 128.76 |
1275436800000 | 130.98 |
1275523200000 | 131.89 |
1275609600000 | 129.06 |
1275868800000 | 127.62 |
1275955200000 | 129.45 |
1276041600000 | 128.14 |
1276128000000 | 130.22 |
1276214400000 | 131.7 |
1276473600000 | 130.9 |
1276560000000 | 132.49 |
1276646400000 | 132.53 |
1276732800000 | 133.15 |
1276819200000 | 133.23 |
1277078400000 | 133.74 |
1277164800000 | 132.37 |
1277251200000 | 130.41 |
1277337600000 | 128.54 |
1277424000000 | 127.99 |
1277683200000 | 127.39 |
1277769600000 | 124.35 |
1277856000000 | 124.38 |
1277942400000 | 122.74 |
1278028800000 | 122.31 |
1278288000000 | 122.69 |
1278374400000 | 123.86 |
1278460800000 | 126.07 |
1278547200000 | 127.88 |
1278633600000 | 128.93 |
1278892800000 | 129.17 |
1278979200000 | 130.21 |
1279065600000 | 129.86 |
1279152000000 | 129.06 |
1279238400000 | 127.12 |
1279497600000 | 128.2 |
1279584000000 | 128.37 |
1279670400000 | 128.15 |
1279756800000 | 130.04 |
1279843200000 | 129.64 |
1280102400000 | 130.3 |
1280188800000 | 129.63 |
1280275200000 | 128.99 |
1280361600000 | 128.77 |
1280448000000 | 128.13 |
1280707200000 | 128.81 |
1280793600000 | 128.57 |
1280880000000 | 129.14 |
1280966400000 | 129.51 |
1281052800000 | 128.46 |
1281312000000 | 129.29 |
1281398400000 | 129.81 |
1281484800000 | 127.22 |
1281571200000 | 127.18 |
1281657600000 | 126.97 |
1281916800000 | 126.66 |
1282003200000 | 128.79 |
1282089600000 | 128.72 |
1282176000000 | 127.01 |
1282262400000 | 126.56 |
1282521600000 | 126.71 |
1282608000000 | 125.86 |
1282694400000 | 125.47 |
1282780800000 | 124.65 |
1282867200000 | 126.76 |
1283126400000 | 126.2 |
1283212800000 | 126.78 |
1283299200000 | 129.27 |
1283385600000 | 130.53 |
1283472000000 | 131.37 |
1283731200000 | 132.19 |
1283817600000 | 132 |
1283904000000 | 130.96 |
1283990400000 | 131.81 |
1284076800000 | 132.82 |
1284336000000 | 133.9 |
1284422400000 | 133.77 |
1284508800000 | 132.7 |
1284595200000 | 132.49 |
1284681600000 | 132.53 |
1284940800000 | 134.66 |
1285027200000 | 134.74 |
1285113600000 | 134.01 |
1285200000000 | 132.75 |
1285286400000 | 133.95 |
1285545600000 | 133.71 |
1285632000000 | 134.39 |
1285718400000 | 134.39 |
1285804800000 | 134.31 |
1285891200000 | 134.4 |
1286150400000 | 133.3 |
1286236800000 | 135.02 |
1286323200000 | 136.14 |
1286409600000 | 135.83 |
1286496000000 | 136.17 |
1286755200000 | 136.43 |
1286841600000 | 136.97 |
1286928000000 | 138.08 |
1287014400000 | 137.12 |
1287100800000 | 136.86 |
1287360000000 | 138.29 |
1287446400000 | 137.96 |
1287532800000 | 138.22 |
1287619200000 | 139.54 |
1287705600000 | 140 |
1287964800000 | 140.29 |
1288051200000 | 138.24 |
1288137600000 | 137.72 |
1288224000000 | 137.27 |
1288310400000 | 137.21 |
1288569600000 | 136.82 |
1288656000000 | 138.24 |
1288742400000 | 137.53 |
1288828800000 | 138.7 |
1288915200000 | 139.29 |
1289174400000 | 139.4 |
1289260800000 | 139.47 |
1289347200000 | 139.13 |
1289433600000 | 137.86 |
1289520000000 | 136.76 |
1289779200000 | 137.41 |
1289865600000 | 136.28 |
1289952000000 | 136.43 |
1290038400000 | 137.75 |
1290124800000 | 138.25 |
1290384000000 | 137.85 |
1290470400000 | 136.35 |
1290556800000 | 138.3 |
1290643200000 | 138.6 |
1290729600000 | 138.56 |
1290988800000 | 138.13 |
1291075200000 | 137.04 |
1291161600000 | 139.49 |
1291248000000 | 141.66 |
1291334400000 | 141.22 |
1291593600000 | 141.25 |
1291680000000 | 140.74 |
1291766400000 | 140.8 |
1291852800000 | 141.65 |
1291939200000 | 141.65 |
1292198400000 | 142.08 |
1292284800000 | 143.19 |
1292371200000 | 143.95 |
1292457600000 | 144.18 |
1292544000000 | 145.14 |
1292803200000 | 144.93 |
1292889600000 | 146.19 |
1292976000000 | 147.13 |
1293062400000 | 147.13 |
1293148800000 | 146.87 |
1293408000000 | 147.23 |
1293494400000 | 147.67 |
1293580800000 | 147.58 |
1293667200000 | 147.59 |
1293753600000 | 145.5 |
1294012800000 | 147.85 |
1294099200000 | 146.71 |
1294185600000 | 147.24 |
1294272000000 | 146.87 |
1294358400000 | 145.76 |
1294617600000 | 145 |
1294704000000 | 145.59 |
1294790400000 | 145.86 |
1294876800000 | 145.21 |
1294963200000 | 145.16 |
1295222400000 | 144.81 |
1295308800000 | 145.08 |
1295395200000 | 144.69 |
1295481600000 | 144.64 |
1295568000000 | 144.16 |
1295827200000 | 145.11 |
1295913600000 | 146.79 |
1296000000000 | 146.83 |
1296086400000 | 146.35 |
1296172800000 | 145.29 |
1296432000000 | 144.35 |
1296518400000 | 145.41 |
1296604800000 | 145.31 |
1296691200000 | 145.37 |
1296777600000 | 146.33 |
1297036800000 | 146.44 |
1297123200000 | 147.4 |
1297209600000 | 146.83 |
1297296000000 | 146.64 |
1297382400000 | 147.6 |
1297641600000 | 147.97 |
1297728000000 | 146.46 |
1297814400000 | 148.14 |
1297900800000 | 148.03 |
1297987200000 | 148.03 |
1298246400000 | 147.55 |
1298332800000 | 146.11 |
1298419200000 | 144.86 |
1298505600000 | 145.86 |
1298592000000 | 147.46 |
1298851200000 | 146.84 |
1298937600000 | 145.52 |
1299024000000 | 145.23 |
1299110400000 | 146.97 |
1299196800000 | 146.88 |
1299456000000 | 146.35 |
1299542400000 | 147.22 |
1299628800000 | 146.77 |
1299715200000 | 145.83 |
1299801600000 | 146.21 |
1300060800000 | 143.14 |
1300147200000 | 140.76 |
1300233600000 | 140.06 |
1300320000000 | 140.97 |
1300406400000 | 141.35 |
1300665600000 | 142.65 |
1300752000000 | 142.18 |
1300838400000 | 143.59 |
1300924800000 | 145.52 |
1301011200000 | 146.52 |
1301270400000 | 146.75 |
1301356800000 | 147.52 |
1301443200000 | 147.98 |
1301529600000 | 148.23 |
1301616000000 | 148.83 |
1301875200000 | 148.32 |
1301961600000 | 146.87 |
1302048000000 | 147.06 |
1302134400000 | 146.82 |
1302220800000 | 146.84 |
1302480000000 | 146.54 |
1302566400000 | 146.57 |
1302652800000 | 146.9 |
1302739200000 | 146.24 |
1302825600000 | 147.09 |
1303084800000 | 146.01 |
1303171200000 | 145.67 |
1303257600000 | 147.55 |
1303344000000 | 147.13 |
1303430400000 | 147.1 |
1303689600000 | 147.7 |
1303776000000 | 148.88 |
1303862400000 | 148.75 |
1303948800000 | 149.12 |
1304035200000 | 149.23 |
1304294400000 | 149.51 |
1304380800000 | 150.79 |
1304467200000 | 149.35 |
1304553600000 | 148.95 |
1304640000000 | 149.28 |
1304899200000 | 149.81 |
1304985600000 | 150.62 |
1305072000000 | 149.03 |
1305158400000 | 150.37 |
1305244800000 | 150.26 |
1305504000000 | 149.45 |
1305590400000 | 148.87 |
1305676800000 | 150.73 |
1305763200000 | 151.05 |
1305849600000 | 149.88 |
1306108800000 | 148.32 |
1306195200000 | 147.92 |
1306281600000 | 147.42 |
1306368000000 | 147.36 |
1306454400000 | 147.44 |
1306713600000 | 147.48 |
1306800000000 | 149.28 |
1306886400000 | 148.07 |
1306972800000 | 147.51 |
1307059200000 | 146.69 |
1307318400000 | 146.12 |
1307404800000 | 145.45 |
1307491200000 | 145.23 |
1307577600000 | 145.7 |
1307664000000 | 144.98 |
1307923200000 | 144.5 |
1308009600000 | 145.53 |
1308096000000 | 144.5 |
1308182400000 | 144.71 |
1308268800000 | 145.12 |
1308528000000 | 144.92 |
1308614400000 | 146.71 |
1308700800000 | 147.23 |
1308787200000 | 146.66 |
1308873600000 | 146.23 |
1309132800000 | 146.54 |
1309219200000 | 147.98 |
1309305600000 | 149.51 |
1309392000000 | 151.09 |
1309478400000 | 152.32 |
1309737600000 | 152.62 |
1309824000000 | 152.04 |
1309910400000 | 152.87 |
1309996800000 | 153.82 |
1310083200000 | 152.34 |
1310342400000 | 151.28 |
1310428800000 | 150.35 |
1310515200000 | 150.05 |
1310601600000 | 148.73 |
1310688000000 | 148.95 |
1310947200000 | 148.28 |
1311033600000 | 148.94 |
1311120000000 | 149.74 |
1311206400000 | 150.08 |
1311292800000 | 150.5 |
1311552000000 | 150 |
1311638400000 | 149.15 |
1311724800000 | 147.42 |
1311811200000 | 146.82 |
1311897600000 | 145.46 |
1312156800000 | 145.92 |
1312243200000 | 143.04 |
1312329600000 | 141.58 |
1312416000000 | 137.25 |
1312502400000 | 135.59 |
1312761600000 | 130.53 |
1312848000000 | 134.22 |
1312934400000 | 131.61 |
1313020800000 | 134.68 |
1313107200000 | 135.8 |
1313366400000 | 137.09 |
1313452800000 | 136.34 |
1313539200000 | 135.79 |
1313625600000 | 131.76 |
1313712000000 | 129.52 |
1313971200000 | 130.89 |
1314057600000 | 133.25 |
1314144000000 | 134.91 |
1314230400000 | 134.23 |
1314316800000 | 135.37 |
1314576000000 | 136.65 |
1314662400000 | 138.17 |
1314748800000 | 139.68 |
1314835200000 | 140 |
1314921600000 | 137.09 |
1315180800000 | 135.73 |
1315267200000 | 135.42 |
1315353600000 | 138.99 |
1315440000000 | 137.64 |
1315526400000 | 135.52 |
1315785600000 | 135.13 |
1315872000000 | 136.36 |
1315958400000 | 138.03 |
1316044800000 | 140.02 |
1316131200000 | 140.88 |
1316390400000 | 140.25 |
1316476800000 | 140.38 |
1316563200000 | 139.04 |
1316649600000 | 136.34 |
1316736000000 | 136.23 |
1316995200000 | 136.88 |
1317081600000 | 138.99 |
1317168000000 | 137.82 |
1317254400000 | 138.52 |
1317340800000 | 136.93 |
1317600000000 | 134.83 |
1317686400000 | 135.17 |
1317772800000 | 137.08 |
1317859200000 | 140.27 |
1317945600000 | 138.82 |
1318204800000 | 141.45 |
1318291200000 | 141.99 |
1318377600000 | 142.29 |
1318464000000 | 142.04 |
1318550400000 | 143.12 |
1318809600000 | 141.97 |
1318896000000 | 143.63 |
1318982400000 | 141.95 |
1319068800000 | 142.41 |
1319155200000 | 143.11 |
1319414400000 | 144.4 |
1319500800000 | 142.63 |
1319587200000 | 143.59 |
1319673600000 | 147.14 |
1319760000000 | 146.6 |
1320019200000 | 142.95 |
1320105600000 | 140.33 |
1320192000000 | 141.55 |
1320278400000 | 143.5 |
1320364800000 | 142.53 |
1320624000000 | 142.87 |
1320710400000 | 143.56 |
1320796800000 | 141.21 |
1320883200000 | 141.79 |
1320969600000 | 142.88 |
1321228800000 | 143.33 |
1321315200000 | 143.75 |
1321401600000 | 142.83 |
1321488000000 | 141.33 |
1321574400000 | 140.77 |
1321833600000 | 139.43 |
1321920000000 | 138.93 |
1322006400000 | 137.45 |
1322092800000 | 137.08 |
1322179200000 | 137.05 |
1322438400000 | 140.14 |
1322524800000 | 140.5 |
1322611200000 | 144.3 |
1322697600000 | 144.72 |
1322784000000 | 145.3 |
1323043200000 | 145.7 |
1323129600000 | 146.14 |
1323216000000 | 145.98 |
1323302400000 | 144.21 |
1323388800000 | 145.62 |
1323648000000 | 143.8 |
1323734400000 | 143.7 |
1323820800000 | 142.69 |
1323907200000 | 142.67 |
1323993600000 | 142.48 |
1324252800000 | 141.37 |
1324339200000 | 143.02 |
1324425600000 | 143.12 |
1324512000000 | 143.88 |
1324598400000 | 145.35 |
1324857600000 | 145.41 |
1324944000000 | 145.28 |
1325030400000 | 145.62 |
1325116800000 | 147.48 |
1325203200000 | 146.71 |
1325462400000 | 147.07 |
1325548800000 | 148.11 |
1325635200000 | 147.92 |
1325721600000 | 148.16 |
1325808000000 | 148.12 |
1326067200000 | 147.77 |
1326153600000 | 148.92 |
1326240000000 | 149.61 |
1326326400000 | 150.13 |
1326412800000 | 149.67 |
1326672000000 | 149.33 |
1326758400000 | 150.13 |
1326844800000 | 150.73 |
1326931200000 | 151.14 |
1327017600000 | 151 |
1327276800000 | 151.04 |
1327363200000 | 150.34 |
1327449600000 | 150.96 |
1327536000000 | 150.86 |
1327622400000 | 150.54 |
1327881600000 | 149.73 |
1327968000000 | 149.07 |
1328054400000 | 150.19 |
1328140800000 | 150.73 |
1328227200000 | 152.28 |
1328486400000 | 152.23 |
1328572800000 | 152.03 |
1328659200000 | 152.73 |
1328745600000 | 152.94 |
1328832000000 | 152.2 |
1329091200000 | 152.74 |
1329177600000 | 153.4 |
1329264000000 | 153.26 |
1329350400000 | 153.29 |
1329436800000 | 153.46 |
1329696000000 | 153.83 |
1329782400000 | 154.15 |
1329868800000 | 155.17 |
1329955200000 | 155.51 |
1330041600000 | 154.73 |
1330300800000 | 154.65 |
1330387200000 | 155.27 |
1330473600000 | 153.68 |
1330560000000 | 154.4 |
1330646400000 | 154.74 |
1330905600000 | 154.18 |
1330992000000 | 152.71 |
1331078400000 | 153.58 |
1331164800000 | 154.5 |
1331251200000 | 155.79 |
1331510400000 | 156.55 |
1331596800000 | 157.22 |
1331683200000 | 157.16 |
1331769600000 | 158.2 |
1331856000000 | 156.96 |
1332115200000 | 156.97 |
1332201600000 | 156.48 |
1332288000000 | 156.18 |
1332374400000 | 155.99 |
1332460800000 | 155.83 |
1332720000000 | 156.82 |
1332806400000 | 156.44 |
1332892800000 | 156.69 |
1332979200000 | 155.43 |
1333065600000 | 155.51 |
1333324800000 | 156.45 |
1333411200000 | 156.12 |
1333497600000 | 154.4 |
1333584000000 | 154.7 |
1333670400000 | 154.62 |
1333929600000 | 153.47 |
1334016000000 | 151.56 |
1334102400000 | 151.7 |
1334188800000 | 152.93 |
1334275200000 | 151.98 |
1334534400000 | 152.62 |
1334620800000 | 154.02 |
1334707200000 | 152.66 |
1334793600000 | 151.71 |
1334880000000 | 151.84 |
1335139200000 | 150.16 |
1335225600000 | 150.5 |
1335312000000 | 152.18 |
1335398400000 | 152.48 |
1335484800000 | 152.6 |
1335744000000 | 152.28 |
1335830400000 | 152.72 |
1335916800000 | 152.39 |
1336003200000 | 151.88 |
1336089600000 | 150.38 |
1336348800000 | 149.81 |
1336435200000 | 149.13 |
1336521600000 | 148.47 |
1336608000000 | 148.42 |
1336694400000 | 148.95 |
1336953600000 | 147.07 |
1337040000000 | 146.84 |
1337126400000 | 147.09 |
1337212800000 | 146.79 |
1337299200000 | 145.44 |
1337558400000 | 146.68 |
1337644800000 | 147.62 |
1337731200000 | 146.82 |
1337817600000 | 147.72 |
1337904000000 | 147.8 |
1338163200000 | 147.34 |
1338249600000 | 148.76 |
1338336000000 | 148.03 |
1338422400000 | 149.18 |
1338508800000 | 147.07 |
1338768000000 | 146.58 |
1338854400000 | 147.26 |
1338940800000 | 149.29 |
1339027200000 | 149.13 |
1339113600000 | 150.44 |
1339372800000 | 149.21 |
1339459200000 | 149.65 |
1339545600000 | 149.41 |
1339632000000 | 150.56 |
1339718400000 | 150.89 |
1339977600000 | 150.98 |
1340064000000 | 152.19 |
1340150400000 | 152.15 |
1340236800000 | 150.64 |
1340323200000 | 151.45 |
1340582400000 | 149.74 |
1340668800000 | 149.68 |
1340755200000 | 151.41 |
1340841600000 | 151.79 |
1340928000000 | 154.14 |
1341187200000 | 154.64 |
1341273600000 | 155.96 |
1341360000000 | 156.81 |
1341446400000 | 156.47 |
1341532800000 | 155.3 |
1341792000000 | 154.71 |
1341878400000 | 154.62 |
1341964800000 | 154.01 |
1342051200000 | 154.38 |
1342137600000 | 155.05 |
1342396800000 | 154.3 |
1342483200000 | 155.22 |
1342569600000 | 155.95 |
1342656000000 | 156.05 |
1342742400000 | 154.99 |
1343001600000 | 153.88 |
1343088000000 | 152.75 |
1343174400000 | 153.22 |
1343260800000 | 154.1 |
1343347200000 | 156.21 |
1343606400000 | 156.96 |
1343692800000 | 156.91 |
1343779200000 | 157.56 |
1343865600000 | 156.75 |
1343952000000 | 158.63 |
1344211200000 | 159.2 |
1344297600000 | 159.47 |
1344384000000 | 159.36 |
1344470400000 | 159.73 |
1344556800000 | 159.22 |
1344816000000 | 158.86 |
1344902400000 | 159.34 |
1344988800000 | 159.2 |
1345075200000 | 159.71 |
1345161600000 | 160.54 |
1345420800000 | 160.26 |
1345507200000 | 159.8 |
1345593600000 | 158.84 |
1345680000000 | 157.89 |
1345766400000 | 158.88 |
1346025600000 | 159.12 |
1346112000000 | 158.6 |
1346198400000 | 158.52 |
1346284800000 | 157.53 |
1346371200000 | 157.54 |
1346630400000 | 157.64 |
1346716800000 | 157.14 |
1346803200000 | 156.74 |
1346889600000 | 159.07 |
1346976000000 | 159.29 |
1347235200000 | 158.86 |
1347321600000 | 158.9 |
1347408000000 | 158.89 |
1347494400000 | 160.05 |
1347580800000 | 160.23 |
1347840000000 | 159.61 |
1347926400000 | 159.43 |
1348012800000 | 160.17 |
1348099200000 | 159.93 |
1348185600000 | 159.84 |
1348444800000 | 159.93 |
1348531200000 | 159.21 |
1348617600000 | 158.6 |
1348704000000 | 159.11 |
1348790400000 | 158.54 |
1349049600000 | 159.46 |
1349136000000 | 159.6 |
1349222400000 | 160.17 |
1349308800000 | 160.37 |
1349395200000 | 160.84 |
1349654400000 | 161.64 |
1349740800000 | 160.42 |
1349827200000 | 159.32 |
1349913600000 | 159.32 |
1350000000000 | 158.7 |
1350259200000 | 159.85 |
1350345600000 | 161.02 |
1350432000000 | 161.35 |
1350518400000 | 161.52 |
1350604800000 | 160.69 |
1350864000000 | 160.35 |
1350950400000 | 158.98 |
1351036800000 | 158.05 |
1351123200000 | 157.51 |
1351209600000 | 157.7 |
1351468800000 | 158 |
1351555200000 | 158.02 |
1351641600000 | 157.78 |
1351728000000 | 158.48 |
1351814400000 | 158.66 |
1352073600000 | 158.96 |
1352160000000 | 159.7 |
1352246400000 | 157.38 |
1352332800000 | 156.21 |
1352419200000 | 156.83 |
1352678400000 | 156.99 |
1352764800000 | 156.52 |
1352851200000 | 155.41 |
1352937600000 | 154.56 |
1353024000000 | 154.73 |
1353283200000 | 157.06 |
1353369600000 | 157.08 |
1353456000000 | 157.23 |
1353542400000 | 157.84 |
1353628800000 | 158.87 |
1353888000000 | 158.53 |
1353974400000 | 158.18 |
1354060800000 | 159.27 |
1354147200000 | 159.9 |
1354233600000 | 160.1 |
1354492800000 | 159.41 |
1354579200000 | 159.29 |
1354665600000 | 159.58 |
1354752000000 | 160.03 |
1354838400000 | 160.85 |
1355097600000 | 160.55 |
1355184000000 | 161.15 |
1355270400000 | 161.17 |
1355356800000 | 160.46 |
1355443200000 | 160.32 |
1355702400000 | 160.46 |
1355788800000 | 161.16 |
1355875200000 | 161.04 |
1355961600000 | 161.38 |
1356048000000 | 161.03 |
1356307200000 | 161.3 |
1356393600000 | 161.35 |
1356480000000 | 160.92 |
1356566400000 | 160.89 |
1356652800000 | 159.56 |
1356912000000 | 159.59 |
1357084800000 | 162.35 |
1357171200000 | 163.27 |
1357257600000 | 165.07 |
1357516800000 | 164.11 |
1357603200000 | 164.16 |
1357689600000 | 164.85 |
1357776000000 | 165.1 |
1357862400000 | 165.39 |
1358121600000 | 165.8 |
1358208000000 | 165.99 |
1358294400000 | 166.56 |
1358380800000 | 167.69 |
1358467200000 | 169.03 |
1358726400000 | 169.52 |
1358812800000 | 169.58 |
1358899200000 | 169.92 |
1358985600000 | 170.84 |
1359072000000 | 171.6 |
1359331200000 | 172.48 |
1359417600000 | 173.12 |
1359504000000 | 172.69 |
1359590400000 | 171.57 |
1359676800000 | 173.98 |
1359936000000 | 172.18 |
1360022400000 | 173.42 |
1360108800000 | 174.06 |
1360195200000 | 172.85 |
1360281600000 | 172.14 |
1360540800000 | 173.48 |
1360627200000 | 174.43 |
1360713600000 | 175.8 |
1360800000000 | 175.71 |
1360886400000 | 175.41 |
1361145600000 | 176.1 |
1361232000000 | 178.01 |
1361318400000 | 179.18 |
1361404800000 | 178.02 |
1361491200000 | 179.06 |
1361750400000 | 179.87 |
1361836800000 | 179.12 |
1361923200000 | 180.49 |
1362009600000 | 180.72 |
1362096000000 | 182.46 |
1362355200000 | 182.41 |
1362441600000 | 183.45 |
1362528000000 | 184.32 |
1362614400000 | 184.67 |
1362700800000 | 186.29 |
1362960000000 | 187.37 |
1363046400000 | 187.54 |
1363132800000 | 186.61 |
1363219200000 | 186.25 |
1363305600000 | 185.95 |
1363564800000 | 184.79 |
1363651200000 | 184.68 |
1363737600000 | 185.41 |
1363824000000 | 184.21 |
1363910400000 | 184.43 |
1364169600000 | 184.64 |
1364256000000 | 185.89 |
1364342400000 | 186.04 |
1364428800000 | 186.12 |
1364515200000 | 186.14 |
1364774400000 | 184.87 |
1364860800000 | 187.31 |
1364947200000 | 186.36 |
1365033600000 | 185.29 |
1365120000000 | 182.73 |
1365379200000 | 184.48 |
1365465600000 | 184.8 |
1365552000000 | 186.62 |
1365638400000 | 187.06 |
1365724800000 | 187.05 |
1365984000000 | 185.28 |
1366070400000 | 186.39 |
1366156800000 | 185.43 |
1366243200000 | 184.19 |
1366329600000 | 185.63 |
1366588800000 | 186.13 |
1366675200000 | 187.44 |
1366761600000 | 187.99 |
1366848000000 | 186.82 |
1366934400000 | 186.13 |
1367193600000 | 187.43 |
1367280000000 | 187.55 |
1367366400000 | 186.7 |
1367452800000 | 187.33 |
1367539200000 | 187.7 |
1367798400000 | 187.65 |
1367884800000 | 189.61 |
1367971200000 | 189.74 |
1368057600000 | 189.48 |
1368144000000 | 191.12 |
1368403200000 | 191.53 |
1368489600000 | 193.55 |
1368576000000 | 194.72 |
1368662400000 | 193.17 |
1368748800000 | 194.68 |
1369008000000 | 194.71 |
1369094400000 | 196.08 |
1369180800000 | 196.55 |
1369267200000 | 193.87 |
1369353600000 | 193.08 |
1369612800000 | 193.13 |
1369699200000 | 194.58 |
1369785600000 | 192.07 |
1369872000000 | 190.75 |
1369958400000 | 188.91 |
1370217600000 | 187.55 |
1370304000000 | 187.8 |
1370390400000 | 184.01 |
1370476800000 | 182.97 |
1370563200000 | 184.53 |
1370822400000 | 185.06 |
1370908800000 | 183.4 |
1370995200000 | 181.9 |
1371081600000 | 182.51 |
1371168000000 | 182.6 |
1371427200000 | 183.89 |
1371513600000 | 185.66 |
1371600000000 | 184.04 |
1371686400000 | 179.93 |
1371772800000 | 180.91 |
1372032000000 | 178.73 |
1372118400000 | 179.85 |
1372204800000 | 182.37 |
1372291200000 | 185.16 |
1372377600000 | 185.4 |
1372636800000 | 185.97 |
1372723200000 | 186.7 |
1372809600000 | 185.04 |
1372896000000 | 188.3 |
1372982400000 | 190.48 |
1373241600000 | 190.94 |
1373328000000 | 193.59 |
1373414400000 | 192.91 |
1373500800000 | 193.7 |
1373587200000 | 193.74 |
1373846400000 | 194.23 |
1373932800000 | 194.02 |
1374019200000 | 193.55 |
1374105600000 | 193.95 |
1374192000000 | 193.33 |
1374451200000 | 192.6 |
1374537600000 | 192.56 |
1374624000000 | 192.53 |
1374710400000 | 192.81 |
1374796800000 | 191.96 |
1375056000000 | 191.6 |
1375142400000 | 192.83 |
1375228800000 | 193.7 |
1375315200000 | 195.33 |
1375401600000 | 195 |
1375660800000 | 193.85 |
1375747200000 | 193.22 |
1375833600000 | 190.55 |
1375920000000 | 190.92 |
1376006400000 | 191 |
1376265600000 | 191.11 |
1376352000000 | 191.58 |
1376438400000 | 190.57 |
1376524800000 | 188.12 |
1376611200000 | 187.38 |
1376870400000 | 186.11 |
1376956800000 | 185.79 |
1377043200000 | 184.32 |
1377129600000 | 186.25 |
1377216000000 | 187.43 |
1377475200000 | 187.03 |
1377561600000 | 185.7 |
1377648000000 | 185.06 |
1377734400000 | 185.61 |
1377820800000 | 185.03 |
1378080000000 | 184.88 |
1378166400000 | 185.44 |
1378252800000 | 185.31 |
1378339200000 | 185.68 |
1378425600000 | 185.9 |
1378684800000 | 186.15 |
1378771200000 | 187.5 |
1378857600000 | 187.27 |
1378944000000 | 186.92 |
1379030400000 | 186.69 |
1379289600000 | 187.52 |
1379376000000 | 187.9 |
1379462400000 | 188.68 |
1379548800000 | 189.15 |
1379635200000 | 188.79 |
1379894400000 | 187.95 |
1379980800000 | 188.14 |
1380067200000 | 186.72 |
1380153600000 | 187.97 |
1380240000000 | 186.37 |
1380499200000 | 184.35 |
1380585600000 | 184.98 |
1380672000000 | 184.21 |
1380758400000 | 184.02 |
1380844800000 | 185.43 |
1381104000000 | 184.3 |
1381190400000 | 182.85 |
1381276800000 | 184.4 |
1381363200000 | 186.92 |
1381449600000 | 188.31 |
1381708800000 | 188.07 |
1381795200000 | 187.87 |
1381881600000 | 189.67 |
1381968000000 | 189.3 |
1382054400000 | 189.99 |
1382313600000 | 190.49 |
1382400000000 | 191.43 |
1382486400000 | 191.24 |
1382572800000 | 191.66 |
1382659200000 | 191.7 |
1382918400000 | 192.77 |
1383004800000 | 194.36 |
1383091200000 | 193.78 |
1383177600000 | 193.14 |
1383264000000 | 194.37 |
1383523200000 | 194.59 |
1383609600000 | 193.08 |
1383696000000 | 194 |
1383782400000 | 192.39 |
1383868800000 | 193.5 |
1384128000000 | 194.32 |
1384214400000 | 194.65 |
1384300800000 | 194.08 |
1384387200000 | 194.18 |
1384473600000 | 195.19 |
1384732800000 | 195.32 |
1384819200000 | 194.8 |
1384905600000 | 193.39 |
1384992000000 | 193.77 |
1385078400000 | 193.94 |
1385337600000 | 194.39 |
1385424000000 | 193.6 |
1385510400000 | 192.57 |
1385596800000 | 192.12 |
1385683200000 | 191.63 |
1385942400000 | 190.91 |
1386028800000 | 189.66 |
1386115200000 | 189.32 |
1386201600000 | 188.95 |
1386288000000 | 190.32 |
1386547200000 | 190.42 |
1386633600000 | 189.42 |
1386720000000 | 188.78 |
1386806400000 | 187.79 |
1386892800000 | 188.15 |
1387152000000 | 189.01 |
1387238400000 | 188.99 |
1387324800000 | 189.7 |
1387411200000 | 190.52 |
1387497600000 | 191.35 |
1387756800000 | 192.4 |
1387843200000 | 192.34 |
1387929600000 | 192.33 |
1388016000000 | 192.52 |
1388102400000 | 192.75 |
1388361600000 | 192.78 |
1388448000000 | 192.77 |
1388620800000 | 192.32 |
1388707200000 | 192.46 |
1388966400000 | 192.05 |
1389052800000 | 192.72 |
1389139200000 | 191.78 |
1389225600000 | 191.48 |
1389312000000 | 192.17 |
1389571200000 | 192.41 |
1389657600000 | 191.84 |
1389744000000 | 193.68 |
1389830400000 | 193.88 |
1389916800000 | 192.49 |
1390176000000 | 192.87 |
1390262400000 | 192.56 |
1390348800000 | 191.41 |
1390435200000 | 189.68 |
1390521600000 | 188.07 |
1390780800000 | 185.75 |
1390867200000 | 186.09 |
1390953600000 | 185.65 |
1391040000000 | 186.22 |
1391126400000 | 186.08 |
1391385600000 | 184.58 |
1391472000000 | 184.21 |
1391558400000 | 184.55 |
1391644800000 | 186.38 |
1391731200000 | 187.67 |
1391990400000 | 188.26 |
1392076800000 | 189.14 |
1392163200000 | 188.32 |
1392249600000 | 188.37 |
1392336000000 | 188.18 |
1392595200000 | 188.8 |
1392681600000 | 189.5 |
1392768000000 | 188.92 |
1392854400000 | 189.54 |
1392940800000 | 189.64 |
1393200000000 | 191.15 |
1393286400000 | 190.82 |
1393372800000 | 190.82 |
1393459200000 | 190.74 |
1393545600000 | 190.72 |
1393804800000 | 189.17 |
1393891200000 | 191.95 |
1393977600000 | 191.17 |
1394064000000 | 192.12 |
1394150400000 | 191.74 |
1394409600000 | 192.46 |
1394496000000 | 192.4 |
1394582400000 | 191.99 |
1394668800000 | 189.99 |
1394755200000 | 189.48 |
1395014400000 | 190.5 |
1395100800000 | 192.35 |
1395187200000 | 190.75 |
1395273600000 | 191.55 |
1395360000000 | 191.98 |
1395619200000 | 191.54 |
1395705600000 | 192.56 |
1395792000000 | 192.05 |
1395878400000 | 191.82 |
1395964800000 | 192.42 |
1396224000000 | 193.27 |
1396310400000 | 194.15 |
1396396800000 | 194.42 |
1396483200000 | 194.8 |
1396569600000 | 194.27 |
1396828800000 | 192.73 |
1396915200000 | 191.71 |
1397001600000 | 192.72 |
1397088000000 | 190.93 |
1397174400000 | 189.89 |
1397433600000 | 190.52 |
1397520000000 | 190.97 |
1397606400000 | 192.05 |
1397692800000 | 192.36 |
1397779200000 | 192.44 |
1398038400000 | 192.56 |
1398124800000 | 193.08 |
1398211200000 | 193.44 |
1398297600000 | 193.24 |
1398384000000 | 192.64 |
1398643200000 | 193.5 |
1398729600000 | 193.91 |
1398816000000 | 194.21 |
1398902400000 | 194.28 |
1398988800000 | 194.27 |
1399248000000 | 194.49 |
1399334400000 | 192.67 |
1399420800000 | 193.5 |
1399507200000 | 194.02 |
1399593600000 | 195.09 |
1399852800000 | 195.57 |
1399939200000 | 196.33 |
1400025600000 | 196.99 |
1400112000000 | 195.76 |
1400198400000 | 195.63 |
1400457600000 | 195.65 |
1400544000000 | 194.5 |
1400630400000 | 195.05 |
1400716800000 | 195.84 |
1400803200000 | 196.39 |
1401062400000 | 196.91 |
1401148800000 | 197.66 |
1401235200000 | 198.64 |
1401321600000 | 199.29 |
1401408000000 | 198.97 |
1401667200000 | 199.33 |
1401753600000 | 199.34 |
1401840000000 | 199.38 |
1401926400000 | 199.57 |
1402012800000 | 200.38 |
1402272000000 | 200.44 |
1402358400000 | 200.88 |
1402444800000 | 200.13 |
1402531200000 | 199.07 |
1402617600000 | 197.86 |
1402876800000 | 197.67 |
1402963200000 | 197.97 |
1403049600000 | 199.35 |
1403136000000 | 199.25 |
1403222400000 | 199.51 |
1403481600000 | 199.33 |
1403568000000 | 199.15 |
1403654400000 | 198.9 |
1403740800000 | 198.55 |
1403827200000 | 198.87 |
1404086400000 | 198.23 |
1404172800000 | 198.86 |
1404259200000 | 198.7 |
1404345600000 | 199.68 |
1404432000000 | 199.62 |
1404691200000 | 199.15 |
1404777600000 | 198.27 |
1404864000000 | 198.49 |
1404950400000 | 197.75 |
1405036800000 | 197.98 |
1405296000000 | 199.22 |
1405382400000 | 197.96 |
1405468800000 | 198.91 |
1405555200000 | 197.96 |
1405641600000 | 199.24 |
1405900800000 | 198.8 |
1405987200000 | 199.84 |
1406073600000 | 200.17 |
1406160000000 | 201.18 |
1406246400000 | 200.21 |
1406505600000 | 200.04 |
1406592000000 | 200.27 |
1406678400000 | 200.15 |
1406764800000 | 197.67 |
1406851200000 | 197.32 |
1407110400000 | 197.69 |
1407196800000 | 196.2 |
1407283200000 | 196.39 |
1407369600000 | 195.54 |
1407456000000 | 196.52 |
1407715200000 | 197.89 |
1407801600000 | 197.58 |
1407888000000 | 199.85 |
1407974400000 | 200.99 |
1408060800000 | 200.77 |
1408320000000 | 201.68 |
1408406400000 | 203.75 |
1408492800000 | 203.55 |
1408579200000 | 204.84 |
1408665600000 | 204.31 |
1408924800000 | 205.15 |
1409011200000 | 205.49 |
1409097600000 | 205.7 |
1409184000000 | 205.21 |
1409270400000 | 205.28 |
1409529600000 | 205.19 |
1409616000000 | 206.33 |
1409702400000 | 207.77 |
1409788800000 | 208.16 |
1409875200000 | 209.33 |
1410134400000 | 210.64 |
1410220800000 | 210.07 |
1410307200000 | 209.84 |
1410393600000 | 208.77 |
1410480000000 | 207.94 |
1410739200000 | 207.99 |
1410825600000 | 208.85 |
1410912000000 | 207.77 |
1410998400000 | 207.75 |
1411084800000 | 208.64 |
1411344000000 | 207.25 |
1411430400000 | 205.51 |
1411516800000 | 206.44 |
1411603200000 | 204.44 |
1411689600000 | 205.83 |
1411948800000 | 205.4 |
1412035200000 | 205.58 |
1412121600000 | 203.77 |
1412208000000 | 203.61 |
1412294400000 | 206.39 |
1412553600000 | 206.42 |
1412640000000 | 203.54 |
1412726400000 | 205.18 |
1412812800000 | 202.2 |
1412899200000 | 201.27 |
1413158400000 | 199.59 |
1413244800000 | 200.82 |
1413331200000 | 198.58 |
1413417600000 | 196.99 |
1413504000000 | 198.29 |
1413763200000 | 199.37 |
1413849600000 | 201.75 |
1413936000000 | 202.74 |
1414022400000 | 204.22 |
1414108800000 | 204.54 |
1414368000000 | 204.33 |
1414454400000 | 205.88 |
1414540800000 | 206.44 |
1414627200000 | 208.57 |
1414713600000 | 210.81 |
1414972800000 | 209.95 |
1415059200000 | 209.95 |
1415145600000 | 211.51 |
1415232000000 | 212.41 |
1415318400000 | 213.14 |
1415577600000 | 213.89 |
1415664000000 | 214.07 |
1415750400000 | 214.59 |
1415836800000 | 216.29 |
1415923200000 | 217.29 |
1416182400000 | 217.05 |
1416268800000 | 218.6 |
1416355200000 | 218.18 |
1416441600000 | 217.69 |
1416528000000 | 219.18 |
1416787200000 | 218.97 |
1416873600000 | 218.92 |
1416960000000 | 218.76 |
1417046400000 | 219.37 |
1417132800000 | 220.37 |
1417392000000 | 218.73 |
1417478400000 | 220.22 |
1417564800000 | 219.47 |
1417651200000 | 219.3 |
1417737600000 | 220.67 |
1417996800000 | 219.34 |
1418083200000 | 217.73 |
1418169600000 | 215.12 |
1418256000000 | 215.32 |
1418342400000 | 212.39 |
1418601600000 | 211.25 |
1418688000000 | 210.01 |
1418774400000 | 212.82 |
1418860800000 | 216.79 |
1418947200000 | 217.9 |
1419206400000 | 219.19 |
1419292800000 | 220.84 |
1419379200000 | 220.75 |
1419465600000 | 220.71 |
1419552000000 | 220.85 |
1419811200000 | 221.59 |
1419897600000 | 219.88 |
1419984000000 | 218.01 |
1420156800000 | 220.08 |
1420416000000 | 218.54 |
1420502400000 | 217.66 |
1420588800000 | 220.31 |
1420675200000 | 223.98 |
1420761600000 | 221.8 |
1421020800000 | 221.47 |
1421107200000 | 221.43 |
1421193600000 | 219.6 |
1421280000000 | 220.74 |
1421366400000 | 222.91 |
1421625600000 | 223.15 |
1421712000000 | 222.78 |
1421798400000 | 224.85 |
1421884800000 | 227.1 |
1421971200000 | 227.6 |
1422230400000 | 227.55 |
1422316800000 | 224.79 |
1422403200000 | 223.23 |
1422489600000 | 225.28 |
1422576000000 | 223.61 |
1422835200000 | 225.48 |
1422921600000 | 226.54 |
1423008000000 | 225.46 |
1423094400000 | 225.94 |
1423180800000 | 225.03 |
1423440000000 | 224.51 |
1423526400000 | 225.76 |
1423612800000 | 225.07 |
1423699200000 | 225.77 |
1423785600000 | 226.25 |
1424044800000 | 226.46 |
1424131200000 | 227.35 |
1424217600000 | 226.07 |
1424304000000 | 226.31 |
1424390400000 | 228.06 |
1424649600000 | 227.11 |
1424736000000 | 227.74 |
1424822400000 | 227.74 |
1424908800000 | 228.7 |
1424995200000 | 227.97 |
1425254400000 | 229.73 |
1425340800000 | 228.79 |
1425427200000 | 229.26 |
1425513600000 | 230.38 |
1425600000000 | 230.15 |
1425859200000 | 229.61 |
1425945600000 | 226.13 |
1426032000000 | 227.86 |
1426118400000 | 230.99 |
1426204800000 | 232.12 |
1426464000000 | 234.05 |
1426550400000 | 234.3 |
1426636800000 | 237.48 |
1426723200000 | 236.34 |
1426809600000 | 236.21 |
1427068800000 | 236.75 |
1427155200000 | 237.06 |
1427241600000 | 234.54 |
1427328000000 | 234.11 |
1427414400000 | 233.81 |
1427673600000 | 236.4 |
1427760000000 | 233.56 |
1427846400000 | 233.56 |
1427932800000 | 234.89 |
1428019200000 | 235.02 |
1428278400000 | 234.41 |
1428364800000 | 236.07 |
1428451200000 | 235.46 |
1428537600000 | 238.9 |
1428624000000 | 241.34 |
1428883200000 | 240.37 |
1428969600000 | 239.04 |
1429056000000 | 239.59 |
1429142400000 | 237.83 |
1429228800000 | 234.71 |
1429488000000 | 236.65 |
1429574400000 | 236.81 |
1429660800000 | 235.41 |
1429747200000 | 235.85 |
1429833600000 | 234.97 |
1430092800000 | 234.37 |
1430179200000 | 233.14 |
1430265600000 | 230.13 |
1430352000000 | 229.22 |
1430438400000 | 233.04 |
1430697600000 | 234.55 |
1430784000000 | 231.41 |
1430870400000 | 230.64 |
1430956800000 | 230.94 |
1431043200000 | 230.8 |
1431302400000 | 227.97 |
1431388800000 | 225.87 |
1431475200000 | 225.56 |
1431561600000 | 227.02 |
1431648000000 | 227.11 |
1431907200000 | 228.74 |
1431993600000 | 231.03 |
1432080000000 | 230.22 |
1432166400000 | 229.16 |
1432252800000 | 230.56 |
1432512000000 | 230.67 |
1432598400000 | 229.7 |
1432684800000 | 231.77 |
1432771200000 | 232.2 |
1432857600000 | 231.13 |
1433116800000 | 231.69 |
1433203200000 | 230.35 |
1433289600000 | 231.17 |
1433376000000 | 228.79 |
1433462400000 | 228.23 |
1433721600000 | 227.02 |
1433808000000 | 226.4 |
1433894400000 | 226.08 |
1433980800000 | 227.15 |
1434067200000 | 224.94 |
1434326400000 | 223.62 |
1434412800000 | 223.4 |
1434499200000 | 222.07 |
1434585600000 | 222.24 |
1434672000000 | 221.43 |
1434931200000 | 224.8 |
1435017600000 | 225.9 |
1435104000000 | 224.81 |
1435190400000 | 224.26 |
1435276800000 | 223.7 |
1435536000000 | 219.18 |
1435622400000 | 218.93 |
1435708800000 | 221.87 |
1435795200000 | 222.29 |
1435881600000 | 222.08 |
1436140800000 | 220.53 |
1436227200000 | 223.12 |
1436313600000 | 222.31 |
1436400000000 | 222.9 |
1436486400000 | 224.37 |
1436745600000 | 225.96 |
1436832000000 | 226.51 |
1436918400000 | 225.97 |
1437004800000 | 228.03 |
1437091200000 | 227.37 |
1437350400000 | 228.24 |
1437436800000 | 227.98 |
1437523200000 | 225.81 |
1437609600000 | 226.79 |
1437696000000 | 225.43 |
1437955200000 | 223.22 |
1438041600000 | 224.78 |
1438128000000 | 225.59 |
1438214400000 | 225.98 |
1438300800000 | 226.74 |
1438560000000 | 226.63 |
1438646400000 | 226.76 |
1438732800000 | 226.99 |
1438819200000 | 227.51 |
1438905600000 | 227.35 |
1439164800000 | 228.33 |
1439251200000 | 226.11 |
1439337600000 | 224.31 |
1439424000000 | 225.21 |
1439510400000 | 225.28 |
1439769600000 | 225.88 |
1439856000000 | 224.46 |
1439942400000 | 222.51 |
1440028800000 | 219.2 |
1440115200000 | 213.8 |
1440374400000 | 205.49 |
1440460800000 | 204.85 |
1440547200000 | 211.08 |
1440633600000 | 217.15 |
1440720000000 | 218.1 |
1440979200000 | 216.07 |
1441065600000 | 211.41 |
1441152000000 | 213.73 |
1441238400000 | 215.87 |
1441324800000 | 213.04 |
1441584000000 | 212.14 |
1441670400000 | 214.14 |
1441756800000 | 214.15 |
1441843200000 | 212.74 |
1441929600000 | 213.37 |
1442188800000 | 212.75 |
1442275200000 | 214.84 |
1442361600000 | 215.16 |
1442448000000 | 215.09 |
1442534400000 | 211.58 |
1442793600000 | 213.08 |
1442880000000 | 211.85 |
1442966400000 | 213.27 |
1443052800000 | 211.81 |
1443139200000 | 214.55 |
1443398400000 | 211.22 |
1443484800000 | 210.78 |
1443571200000 | 214.41 |
1443657600000 | 214.98 |
1443744000000 | 216.38 |
1444003200000 | 220.5 |
1444089600000 | 220.28 |
1444176000000 | 220.29 |
1444262400000 | 221.88 |
1444348800000 | 222.94 |
1444608000000 | 222.84 |
1444694400000 | 223.27 |
1444780800000 | 219.05 |
1444867200000 | 221.48 |
1444953600000 | 222.84 |
1445212800000 | 222.09 |
1445299200000 | 222.29 |
1445385600000 | 222.08 |
1445472000000 | 225.32 |
1445558400000 | 227.74 |
1445817600000 | 227.58 |
1445904000000 | 227.28 |
1445990400000 | 229.11 |
1446076800000 | 228.77 |
1446163200000 | 226.2 |
1446422400000 | 227.11 |
1446508800000 | 227.39 |
1446595200000 | 227.24 |
1446681600000 | 229.32 |
1446768000000 | 230.59 |
1447027200000 | 228.54 |
1447113600000 | 228.72 |
1447200000000 | 228.23 |
1447286400000 | 225.9 |
1447372800000 | 223.86 |
1447632000000 | 225.6 |
1447718400000 | 226.65 |
1447804800000 | 228.34 |
1447891200000 | 228.59 |
1447977600000 | 230.14 |
1448236800000 | 230.89 |
1448323200000 | 231.35 |
1448409600000 | 231.68 |
1448496000000 | 231.59 |
1448582400000 | 232.35 |
1448841600000 | 231.32 |
1448928000000 | 233.2 |
1449014400000 | 233.45 |
1449100800000 | 229.86 |
1449187200000 | 231.12 |
1449446400000 | 231.19 |
1449532800000 | 230.42 |
1449619200000 | 226.57 |
1449705600000 | 226.63 |
1449792000000 | 223.03 |
1450051200000 | 224.19 |
1450137600000 | 227.02 |
1450224000000 | 230.7 |
1450310400000 | 231.07 |
1450396800000 | 228 |
1450656000000 | 228.84 |
1450742400000 | 231.35 |
1450828800000 | 233.01 |
1450915200000 | 232.2 |
1451001600000 | 232.12 |
1451260800000 | 232.56 |
1451347200000 | 236.41 |
1451433600000 | 234.75 |
1451520000000 | 234.2 |
1451865600000 | 230.55 |
1451952000000 | 231.52 |
1452038400000 | 230.17 |
1452124800000 | 226.8 |
1452211200000 | 225.51 |
1452470400000 | 225.62 |
1452556800000 | 228.89 |
1452643200000 | 225.9 |
1452729600000 | 226.85 |
1452816000000 | 225.02 |
1453075200000 | 224.6 |
1453161600000 | 228.3 |
1453248000000 | 223.31 |
1453334400000 | 224.95 |
1453420800000 | 227.02 |
1453680000000 | 226.6 |
1453766400000 | 227.59 |
1453852800000 | 228.97 |
1453939200000 | 227.43 |
1454025600000 | 235.09 |
1454284800000 | 232.95 |
1454371200000 | 230.06 |
1454457600000 | 227.06 |
1454544000000 | 227.76 |
1454630400000 | 226.33 |
1454889600000 | 225.65 |
1454976000000 | 223.27 |
1455062400000 | 222.86 |
1455148800000 | 221 |
1455235200000 | 222.44 |
1455494400000 | 225.24 |
1455580800000 | 229.11 |
1455667200000 | 231.45 |
1455753600000 | 231.08 |
1455840000000 | 232.25 |
1456099200000 | 236.63 |
1456185600000 | 235.2 |
1456272000000 | 237.32 |
1456358400000 | 239.89 |
1456444800000 | 240.64 |
1456704000000 | 238.23 |
1456790400000 | 242.16 |
1456876800000 | 240.78 |
1456963200000 | 240.3 |
1457049600000 | 240.5 |
1457308800000 | 240.21 |
1457395200000 | 239.33 |
1457481600000 | 239.95 |
1457568000000 | 238.5 |
1457654400000 | 240.45 |
1457913600000 | 241.82 |
1458000000000 | 244.04 |
1458086400000 | 245.18 |
1458172800000 | 241.94 |
1458259200000 | 241.65 |
1458518400000 | 243.16 |
1458604800000 | 246.26 |
1458691200000 | 247.02 |
1458777600000 | 245.25 |
1458864000000 | 245.38 |
1459123200000 | 244.36 |
1459209600000 | 245.45 |
1459296000000 | 244.92 |
1459382400000 | 245.23 |
1459468800000 | 247.35 |
1459728000000 | 246 |
1459814400000 | 245.78 |
1459900800000 | 248.42 |
1459987200000 | 247.14 |
1460073600000 | 248.42 |
1460332800000 | 245.56 |
1460419200000 | 247.87 |
1460505600000 | 250.01 |
1460592000000 | 251.97 |
1460678400000 | 251.48 |
1460937600000 | 250.51 |
1461024000000 | 250.97 |
1461110400000 | 250.8 |
1461196800000 | 250.43 |
1461283200000 | 248.61 |
1461542400000 | 247.07 |
1461628800000 | 245.88 |
1461715200000 | 247.02 |
1461801600000 | 245.56 |
1461888000000 | 243.64 |
1462147200000 | 244.22 |
1462233600000 | 244.59 |
1462320000000 | 244.19 |
1462406400000 | 243.68 |
1462492800000 | 245.2 |
1462752000000 | 245.95 |
1462838400000 | 247.39 |
1462924800000 | 246.16 |
1463011200000 | 245.58 |
1463097600000 | 246.02 |
1463356800000 | 246.72 |
1463443200000 | 244.33 |
1463529600000 | 241.34 |
1463616000000 | 240.1 |
1463702400000 | 242.66 |
1463961600000 | 242.98 |
1464048000000 | 243.1 |
1464134400000 | 242.75 |
1464220800000 | 244.09 |
1464307200000 | 245.57 |
1464566400000 | 245.51 |
1464652800000 | 246.11 |
1464739200000 | 248.63 |
1464825600000 | 248.1 |
1464912000000 | 248.2 |
1465171200000 | 250.09 |
1465257600000 | 249.6 |
1465344000000 | 250.59 |
1465430400000 | 250.98 |
1465516800000 | 250.64 |
1465776000000 | 248.8 |
1465862400000 | 249.81 |
1465948800000 | 248.64 |
1466035200000 | 250.29 |
1466121600000 | 246.99 |
1466380800000 | 244.12 |
1466467200000 | 245.31 |
1466553600000 | 244.93 |
1466640000000 | 245.82 |
1466726400000 | 256.43 |
1466985600000 | 261.54 |
1467072000000 | 262.07 |
1467158400000 | 263.28 |
1467244800000 | 269.76 |
1467331200000 | 272.76 |
1467590400000 | 272.5 |
1467676800000 | 276.02 |
1467763200000 | 278.77 |
1467849600000 | 278.15 |
1467936000000 | 279.8 |
1468195200000 | 281 |
1468281600000 | 278.17 |
1468368000000 | 278.18 |
1468454400000 | 277.01 |
1468540800000 | 278.27 |
1468800000000 | 277.39 |
1468886400000 | 280.17 |
1468972800000 | 280.27 |
1469059200000 | 278.78 |
1469145600000 | 281.99 |
1469404800000 | 280.68 |
1469491200000 | 281 |
1469577600000 | 280.46 |
1469664000000 | 280.65 |
1469750400000 | 279.28 |
1470009600000 | 280.37 |
1470096000000 | 276.87 |
1470182400000 | 275.37 |
1470268800000 | 280.1 |
1470355200000 | 282.45 |
1470614400000 | 282.9 |
1470700800000 | 285.53 |
1470787200000 | 285.27 |
1470873600000 | 287.68 |
1470960000000 | 288.61 |
1471219200000 | 290.06 |
1471305600000 | 286.63 |
1471392000000 | 285.82 |
1471478400000 | 283.34 |
1471564800000 | 284.88 |
1471824000000 | 282.88 |
1471910400000 | 282.83 |
1471996800000 | 280.54 |
1472083200000 | 281.37 |
1472169600000 | 280.67 |
1472428800000 | 283.35 |
1472515200000 | 282.39 |
1472601600000 | 281.77 |
1472688000000 | 278.21 |
1472774400000 | 279.83 |
1473033600000 | 280.62 |
1473120000000 | 279.15 |
1473206400000 | 281.02 |
1473292800000 | 280.89 |
1473379200000 | 276.12 |
1473638400000 | 276.5 |
1473724800000 | 275.95 |
1473811200000 | 275.42 |
1473897600000 | 276.98 |
1473984000000 | 278.03 |
1474243200000 | 279.64 |
1474329600000 | 282.37 |
1474416000000 | 284.76 |
1474502400000 | 284.85 |
1474588800000 | 286.3 |
1474848000000 | 284.03 |
1474934400000 | 284.84 |
1475020800000 | 285.36 |
1475107200000 | 284.39 |
1475193600000 | 284.85 |
1475452800000 | 287.76 |
1475539200000 | 288.46 |
1475625600000 | 288.4 |
1475712000000 | 289.83 |
1475798400000 | 293.14 |
1476057600000 | 296.01 |
1476144000000 | 296.59 |
1476230400000 | 297.06 |
1476316800000 | 296.45 |
1476403200000 | 297.02 |
1476662400000 | 297 |
1476748800000 | 295.08 |
1476835200000 | 295.86 |
1476921600000 | 296.17 |
1477008000000 | 296.37 |
1477267200000 | 296.78 |
1477353600000 | 298.04 |
1477440000000 | 295.79 |
1477526400000 | 296.47 |
1477612800000 | 296.67 |
1477872000000 | 295.41 |
1477958400000 | 293.99 |
1478044800000 | 290.39 |
1478131200000 | 286.22 |
1478217600000 | 282.87 |
1478476800000 | 289.94 |
1478563200000 | 290.86 |
1478649600000 | 289.87 |
1478736000000 | 288.88 |
1478822400000 | 285.9 |
1479081600000 | 287.49 |
1479168000000 | 290.14 |
1479254400000 | 289.09 |
1479340800000 | 290.26 |
1479427200000 | 291.58 |
1479686400000 | 289.53 |
1479772800000 | 290.8 |
1479859200000 | 290.66 |
1479945600000 | 289.64 |
1480032000000 | 291.69 |
1480291200000 | 291.96 |
1480377600000 | 290.42 |
1480464000000 | 289.28 |
1480550400000 | 285.36 |
1480636800000 | 284.82 |
1480896000000 | 284.6 |
1480982400000 | 285.97 |
1481068800000 | 291.81 |
1481155200000 | 292.96 |
1481241600000 | 294.32 |
1481500800000 | 292.72 |
1481587200000 | 294.72 |
1481673600000 | 292.72 |
1481760000000 | 297.77 |
1481846400000 | 297.48 |
1482105600000 | 299.59 |
1482192000000 | 300.72 |
1482278400000 | 299.96 |
1482364800000 | 301.92 |
1482451200000 | 302.99 |
1482710400000 | 302.91 |
1482796800000 | 302.99 |
1482883200000 | 302.27 |
1482969600000 | 303.19 |
1483056000000 | 299.89 |
1483315200000 | 300.17 |
1483401600000 | 303.02 |
1483488000000 | 303.94 |
1483574400000 | 302.67 |
1483660800000 | 305.08 |
1483920000000 | 308.39 |
1484006400000 | 307.43 |
1484092800000 | 309.85 |
1484179200000 | 307.17 |
1484265600000 | 308.8 |
1484524800000 | 311.06 |
1484611200000 | 303.38 |
1484697600000 | 304.89 |
1484784000000 | 304.12 |
1484870400000 | 305.28 |
1485129600000 | 301.09 |
1485216000000 | 301.46 |
1485302400000 | 300.91 |
1485388800000 | 301.19 |
1485475200000 | 302.25 |
1485734400000 | 301.93 |
1485820800000 | 300.75 |
1485907200000 | 298.53 |
1485993600000 | 302.01 |
1486080000000 | 304.19 |
1486339200000 | 304.34 |
1486425600000 | 305.1 |
1486512000000 | 303.42 |
1486598400000 | 304.19 |
1486684800000 | 306.27 |
1486944000000 | 306.9 |
1487030400000 | 307.37 |
1487116800000 | 309.28 |
1487203200000 | 309.22 |
1487289600000 | 311.49 |
1487548800000 | 310.33 |
1487635200000 | 311.32 |
1487721600000 | 311.91 |
1487808000000 | 310.89 |
1487894400000 | 311.99 |
1488153600000 | 312.42 |
1488240000000 | 312.79 |
1488326400000 | 318.28 |
1488412800000 | 318.31 |
1488499200000 | 318.48 |
1488758400000 | 318.44 |
1488844800000 | 319.42 |
1488931200000 | 319.07 |
1489017600000 | 319.9 |
1489104000000 | 321.02 |
1489363200000 | 320.06 |
1489449600000 | 320.83 |
1489536000000 | 321.09 |
1489622400000 | 319.21 |
1489708800000 | 319.39 |
1489968000000 | 319.2 |
1490054400000 | 314.95 |
1490140800000 | 314.39 |
1490227200000 | 313.66 |
1490313600000 | 314.49 |
1490572800000 | 312.38 |
1490659200000 | 314.9 |
1490745600000 | 317.22 |
1490832000000 | 315.63 |
1490918400000 | 314.24 |
1491177600000 | 314.56 |
1491264000000 | 315.71 |
1491350400000 | 314.51 |
1491436800000 | 314.01 |
1491523200000 | 316.7 |
1491782400000 | 315.87 |
1491868800000 | 314.88 |
1491955200000 | 314.24 |
1492041600000 | 312.79 |
1492128000000 | 312.59 |
1492387200000 | 312.98 |
1492473600000 | 307.71 |
1492560000000 | 305.95 |
1492646400000 | 306.51 |
1492732800000 | 307.24 |
1492992000000 | 311.71 |
1493078400000 | 311.76 |
1493164800000 | 310.83 |
1493251200000 | 309.71 |
1493337600000 | 308.29 |
1493596800000 | 308.64 |
1493683200000 | 309.41 |
1493769600000 | 309.63 |
1493856000000 | 310.32 |
1493942400000 | 310.72 |
1494201600000 | 311.27 |
1494288000000 | 310.28 |
1494374400000 | 310.52 |
1494460800000 | 311.72 |
1494547200000 | 311.8 |
1494806400000 | 312.62 |
1494892800000 | 313.35 |
1494979200000 | 309.83 |
1495065600000 | 308.98 |
1495152000000 | 310.28 |
1495411200000 | 312.32 |
1495497600000 | 313.5 |
1495584000000 | 314.56 |
1495670400000 | 316.18 |
1495756800000 | 319.76 |
1496016000000 | 318.51 |
1496102400000 | 318.14 |
1496188800000 | 317.91 |
1496275200000 | 319.87 |
1496361600000 | 322.13 |
1496620800000 | 320.34 |
1496707200000 | 320.47 |
1496793600000 | 318.81 |
1496880000000 | 317.77 |
1496966400000 | 322.89 |
1497225600000 | 324.28 |
1497312000000 | 324.21 |
1497398400000 | 323.92 |
1497484800000 | 322.96 |
1497571200000 | 323.08 |
1497830400000 | 325.82 |
1497916800000 | 327.46 |
1498003200000 | 325.59 |
1498089600000 | 325.62 |
1498176000000 | 323.94 |
1498435200000 | 324.45 |
1498521600000 | 321.77 |
1498608000000 | 319.46 |
1498694400000 | 315.67 |
1498780800000 | 315.42 |
1499040000000 | 316.99 |
1499126400000 | 316.99 |
1499212800000 | 317.12 |
1499299200000 | 314.8 |
1499385600000 | 316.82 |
1499644800000 | 317.49 |
1499731200000 | 317.46 |
1499817600000 | 318.99 |
1499904000000 | 318.24 |
1499990400000 | 316.45 |
1500249600000 | 317.01 |
1500336000000 | 318.54 |
1500422400000 | 319.38 |
1500508800000 | 321.59 |
1500595200000 | 320.93 |
1500854400000 | 318.41 |
1500940800000 | 318.78 |
1501027200000 | 318.6 |
1501113600000 | 318.98 |
1501200000000 | 317.74 |
1501459200000 | 316.72 |
1501545600000 | 317.24 |
1501632000000 | 317.31 |
1501718400000 | 319.73 |
1501804800000 | 321.86 |
1502064000000 | 322.59 |
1502150400000 | 323.27 |
1502236800000 | 322.18 |
1502323200000 | 320.06 |
1502409600000 | 319.82 |
1502668800000 | 321.8 |
1502755200000 | 324.61 |
1502841600000 | 325.22 |
1502928000000 | 322.69 |
1503014400000 | 322.55 |
1503273600000 | 322.23 |
1503360000000 | 325.61 |
1503446400000 | 325.91 |
1503532800000 | 324.97 |
1503619200000 | 323.83 |
1503878400000 | 322.75 |
1503964800000 | 322.31 |
1504051200000 | 322.81 |
1504137600000 | 325.29 |
1504224000000 | 323.56 |
1504483200000 | 323.57 |
1504569600000 | 320.77 |
1504656000000 | 320.41 |
1504742400000 | 320.06 |
1504828800000 | 318.72 |
1505088000000 | 321.02 |
1505174400000 | 319.44 |
1505260800000 | 319.75 |
1505347200000 | 316.5 |
1505433600000 | 311.27 |
1505692800000 | 313.13 |
1505779200000 | 314.1 |
1505865600000 | 313.27 |
1505952000000 | 312.07 |
1506038400000 | 313.07 |
1506297600000 | 313.64 |
1506384000000 | 314.26 |
1506470400000 | 315.12 |
1506556800000 | 314.38 |
1506643200000 | 316.11 |
1506902400000 | 320.07 |
1506988800000 | 321.61 |
1507075200000 | 321.07 |
1507161600000 | 325.09 |
1507248000000 | 326.61 |
1507507200000 | 324.87 |
1507593600000 | 324.4 |
1507680000000 | 325.77 |
1507766400000 | 326.39 |
1507852800000 | 323.68 |
1508112000000 | 324.45 |
1508198400000 | 326.9 |
1508284800000 | 327.31 |
1508371200000 | 327.17 |
1508457600000 | 327.34 |
1508716800000 | 326.68 |
1508803200000 | 328.05 |
1508889600000 | 323.67 |
1508976000000 | 326.22 |
1509062400000 | 328.06 |
1509321600000 | 325.61 |
1509408000000 | 323.94 |
1509494400000 | 324.77 |
1509580800000 | 329.84 |
1509667200000 | 330.08 |
1509926400000 | 328.42 |
1510012800000 | 328.42 |
1510099200000 | 330.29 |
1510185600000 | 328.88 |
1510272000000 | 326.11 |
1510531200000 | 328.33 |
1510617600000 | 328 |
1510704000000 | 325.16 |
1510790400000 | 326.61 |
1510876800000 | 325.64 |
1511136000000 | 324.77 |
1511222400000 | 327.13 |
1511308800000 | 325.9 |
1511395200000 | 326.17 |
1511481600000 | 325.71 |
1511740800000 | 326 |
1511827200000 | 330.5 |
1511913600000 | 326.22 |
1512000000000 | 324.75 |
1512086400000 | 324.9 |
1512345600000 | 325.79 |
1512432000000 | 325.48 |
1512518400000 | 326.84 |
1512604800000 | 326.26 |
1512691200000 | 328.25 |
1512950400000 | 329.67 |
1513036800000 | 331.05 |
1513123200000 | 330.46 |
1513209600000 | 327.94 |
1513296000000 | 331.52 |
1513555200000 | 331.59 |
1513641600000 | 331.53 |
1513728000000 | 329.67 |
1513814400000 | 331.36 |
1513900800000 | 330.88 |
1514160000000 | 330.96 |
1514246400000 | 331.16 |
1514332800000 | 331.1 |
1514419200000 | 330.81 |
1514505600000 | 328.43 |
1514851200000 | 327.67 |
1514937600000 | 330.47 |
1515024000000 | 332.11 |
1515110400000 | 333.7 |
1515369600000 | 333.31 |
1515456000000 | 335.23 |
1515542400000 | 334.54 |
1515628800000 | 335.15 |
1515715200000 | 332.88 |
1515974400000 | 331.45 |
1516060800000 | 331.82 |
1516147200000 | 332.26 |
1516233600000 | 330.51 |
1516320000000 | 332.97 |
1516579200000 | 331.8 |
1516665600000 | 331.28 |
1516752000000 | 327.27 |
1516838400000 | 326.13 |
1516924800000 | 330.87 |
1517184000000 | 331.17 |
1517270400000 | 327.73 |
1517356800000 | 325.25 |
1517443200000 | 325.12 |
1517529600000 | 322 |
1517788800000 | 314.02 |
1517875200000 | 314.7 |
1517961600000 | 315.7 |
1518048000000 | 305.65 |
1518134400000 | 310.98 |
1518393600000 | 314.24 |
1518480000000 | 313.19 |
1518566400000 | 313.99 |
1518652800000 | 315.56 |
1518739200000 | 317.51 |
1518998400000 | 318.29 |
1519084800000 | 315.92 |
1519171200000 | 315.03 |
1519257600000 | 315.95 |
1519344000000 | 318.45 |
1519603200000 | 322.16 |
1519689600000 | 320.6 |
1519776000000 | 319.62 |
1519862400000 | 317.02 |
1519948800000 | 315.9 |
1520208000000 | 316.65 |
1520294400000 | 317.13 |
1520380800000 | 316.83 |
1520467200000 | 320.29 |
1520553600000 | 322.5 |
1520812800000 | 322.15 |
1520899200000 | 319.22 |
1520985600000 | 318.54 |
1521072000000 | 318.66 |
1521158400000 | 319.21 |
1521417600000 | 314.01 |
1521504000000 | 314.06 |
1521590400000 | 312.34 |
1521676800000 | 307.34 |
1521763200000 | 301.73 |
1522022400000 | 304 |
1522108800000 | 305.03 |
1522195200000 | 306.1 |
1522281600000 | 309.62 |
1522368000000 | 309.76 |
1522627200000 | 305.56 |
1522713600000 | 307.21 |
1522800000000 | 308.4 |
1522886400000 | 312.84 |
1522972800000 | 307.43 |
1523232000000 | 307.83 |
1523318400000 | 309.77 |
1523404800000 | 307.8 |
1523491200000 | 307.83 |
1523577600000 | 307.45 |
1523836800000 | 307.62 |
1523923200000 | 309.81 |
1524009600000 | 311.86 |
1524096000000 | 310.7 |
1524182400000 | 312.83 |
1524441600000 | 314.05 |
1524528000000 | 311.7 |
1524614400000 | 311.56 |
1524700800000 | 313.69 |
1524787200000 | 317.39 |
1525046400000 | 316.55 |
1525132800000 | 319.58 |
1525219200000 | 317.64 |
1525305600000 | 318.7 |
1525392000000 | 321.7 |
1525651200000 | 321.37 |
1525737600000 | 322.12 |
1525824000000 | 322.39 |
1525910400000 | 327.18 |
1525996800000 | 326.49 |
1526256000000 | 325.72 |
1526342400000 | 325.66 |
1526428800000 | 326.25 |
1526515200000 | 326.09 |
1526601600000 | 326.56 |
1526860800000 | 329.81 |
1526947200000 | 329.11 |
1527033600000 | 330.36 |
1527120000000 | 329.28 |
1527206400000 | 330.01 |
1527465600000 | 329.88 |
1527552000000 | 327.27 |
1527638400000 | 329.79 |
1527724800000 | 327.67 |
1527811200000 | 328.88 |
1528070400000 | 331.07 |
1528156800000 | 330.17 |
1528243200000 | 330.49 |
1528329600000 | 331.11 |
1528416000000 | 332.08 |
1528675200000 | 332.96 |
1528761600000 | 334.05 |
1528848000000 | 332.89 |
1528934400000 | 333.44 |
1529020800000 | 334.21 |
1529280000000 | 333.49 |
1529366400000 | 333.41 |
1529452800000 | 333.72 |
1529539200000 | 330.48 |
1529625600000 | 331.8 |
1529884800000 | 328.8 |
1529971200000 | 329.81 |
1530057600000 | 330.38 |
1530144000000 | 332.34 |
1530230400000 | 331.27 |
1530489600000 | 331.95 |
1530576000000 | 331.3 |
1530662400000 | 330.66 |
1530748800000 | 332.49 |
1530835200000 | 333.35 |
1531094400000 | 335.38 |
1531180800000 | 335.54 |
1531267200000 | 333.99 |
1531353600000 | 336.62 |
1531440000000 | 337.84 |
1531699200000 | 336.91 |
1531785600000 | 339.61 |
1531872000000 | 342.91 |
1531958400000 | 343.2 |
1532044800000 | 341.83 |
1532304000000 | 341.15 |
1532390400000 | 341.53 |
1532476800000 | 343.04 |
1532563200000 | 344.07 |
1532649600000 | 344.39 |
1532908800000 | 342.89 |
1532995200000 | 344.47 |
1533081600000 | 343.65 |
1533168000000 | 345.43 |
1533254400000 | 347.33 |
1533513600000 | 349.65 |
1533600000000 | 350.31 |
1533686400000 | 352.03 |
1533772800000 | 352.33 |
1533859200000 | 351.45 |
1534118400000 | 349.9 |
1534204800000 | 352.05 |
1534291200000 | 352.35 |
1534377600000 | 353.63 |
1534464000000 | 354.66 |
1534723200000 | 355.09 |
1534809600000 | 352.56 |
1534896000000 | 351.43 |
1534982400000 | 352.67 |
1535068800000 | 353.8 |
1535328000000 | 355.14 |
1535414400000 | 355.69 |
1535500800000 | 353.51 |
1535587200000 | 351.94 |
1535673600000 | 351.25 |
1535932800000 | 354.02 |
1536019200000 | 353.63 |
1536105600000 | 349.6 |
1536192000000 | 349.65 |
1536278400000 | 348.9 |
1536537600000 | 347.96 |
1536624000000 | 349.18 |
1536710400000 | 349.8 |
1536796800000 | 349.37 |
1536883200000 | 350.3 |
1537142400000 | 348.13 |
1537228800000 | 349.63 |
1537315200000 | 349.78 |
1537401600000 | 349.78 |
1537488000000 | 354.92 |
1537747200000 | 352.07 |
1537833600000 | 351.43 |
1537920000000 | 350.46 |
1538006400000 | 351.83 |
1538092800000 | 353.82 |
1538352000000 | 354.28 |
1538438400000 | 355.53 |
1538524800000 | 354.23 |
1538611200000 | 350.94 |
1538697600000 | 348.04 |
1538956800000 | 347.59 |
1539043200000 | 346.35 |
1539129600000 | 336.87 |
1539216000000 | 329.41 |
1539302400000 | 332.85 |
1539561600000 | 332.45 |
1539648000000 | 336.11 |
1539734400000 | 338.14 |
1539820800000 | 336.87 |
1539907200000 | 338.73 |
1540166400000 | 339.28 |
1540252800000 | 336.62 |
1540339200000 | 333.47 |
1540425600000 | 337.69 |
1540512000000 | 334.2 |
1540771200000 | 334.21 |
1540857600000 | 339.6 |
1540944000000 | 341.45 |
1541030400000 | 337.82 |
1541116800000 | 338.05 |
1541376000000 | 338.15 |
1541462400000 | 338.25 |
1541548800000 | 341.4 |
1541635200000 | 342.21 |
1541721600000 | 343.44 |
1541980800000 | 343.73 |
1542067200000 | 340.05 |
1542153600000 | 338.56 |
1542240000000 | 346.1 |
1542326400000 | 346.36 |
1542585600000 | 343.29 |
1542672000000 | 339.25 |
1542758400000 | 341 |
1542844800000 | 338.57 |
1542931200000 | 339.74 |
1543190400000 | 341.99 |
1543276800000 | 344.97 |
1543363200000 | 348.8 |
1543449600000 | 348.95 |
1543536000000 | 351.03 |
1543795200000 | 354.06 |
1543881600000 | 348.1 |
1543968000000 | 346.51 |
1544054400000 | 342.74 |
1544140800000 | 340.49 |
1544400000000 | 344.76 |
1544486400000 | 345.39 |
1544572800000 | 344.55 |
1544659200000 | 346.04 |
1544745600000 | 342.53 |
1545004800000 | 336.37 |
1545091200000 | 334.38 |
1545177600000 | 332.28 |
1545264000000 | 327.93 |
1545350400000 | 323.28 |
1545609600000 | 316.22 |
1545696000000 | 314.93 |
1545782400000 | 323.85 |
1545868800000 | 327.45 |
1545955200000 | 327.58 |
1546214400000 | 328.47 |
1546387200000 | 330.49 |
1546473600000 | 326.76 |
1546560000000 | 330.95 |
1546819200000 | 331.18 |
1546905600000 | 334.65 |
1546992000000 | 336.18 |
1547078400000 | 336.75 |
1547164800000 | 335.52 |
1547424000000 | 331.72 |
1547510400000 | 336.63 |
1547596800000 | 335.04 |
1547683200000 | 335.04 |
1547769600000 | 338.83 |
1548028800000 | 339.1 |
1548115200000 | 335 |
1548201600000 | 333.31 |
1548288000000 | 333.59 |
1548374400000 | 332.03 |
1548633600000 | 330.92 |
1548720000000 | 331.89 |
1548806400000 | 336.67 |
1548892800000 | 337.31 |
1548979200000 | 339.68 |
1549238400000 | 341.11 |
1549324800000 | 346.93 |
1549411200000 | 345.5 |
1549497600000 | 342.94 |
1549584000000 | 343.3 |
1549843200000 | 345.25 |
1549929600000 | 347.99 |
1550016000000 | 349.08 |
1550102400000 | 350.59 |
1550188800000 | 351.94 |
1550448000000 | 350.78 |
1550534400000 | 348.64 |
1550620800000 | 349.04 |
1550707200000 | 348.95 |
1550793600000 | 350.45 |
1551052800000 | 350.36 |
1551139200000 | 345.97 |
1551225600000 | 343.29 |
1551312000000 | 343.82 |
1551398400000 | 346.48 |
1551657600000 | 347.5 |
1551744000000 | 348.78 |
1551830400000 | 346.87 |
1551916800000 | 346.08 |
1552003200000 | 347.4 |
1552262400000 | 348.66 |
1552348800000 | 350.14 |
1552435200000 | 348.32 |
1552521600000 | 347.16 |
1552608000000 | 349.26 |
1552867200000 | 351.75 |
1552953600000 | 350.59 |
1553040000000 | 351.34 |
1553126400000 | 356.93 |
1553212800000 | 349.2 |
1553472000000 | 348.63 |
1553558400000 | 351.11 |
1553644800000 | 350.65 |
1553731200000 | 353.45 |
1553817600000 | 356.86 |
1554076800000 | 356.68 |
1554163200000 | 359.43 |
1554249600000 | 357.42 |
1554336000000 | 359.33 |
1554422400000 | 362.01 |
1554681600000 | 361.57 |
1554768000000 | 360.43 |
1554854400000 | 359.77 |
1554940800000 | 359.91 |
1555027200000 | 361.68 |
1555286400000 | 361.93 |
1555372800000 | 363.56 |
1555459200000 | 363.61 |
1555545600000 | 364.88 |
1555632000000 | 364.75 |
1555891200000 | 365.7 |
1555977600000 | 368.64 |
1556064000000 | 367.73 |
1556150400000 | 369.18 |
1556236800000 | 370.03 |
1556496000000 | 370.45 |
1556582400000 | 368.55 |
1556668800000 | 365.6 |
1556755200000 | 365.52 |
1556841600000 | 365.54 |
1557100800000 | 364.9 |
1557187200000 | 361.79 |
1557273600000 | 362.76 |
1557360000000 | 360.36 |
1557446400000 | 361.97 |
1557705600000 | 358.71 |
1557792000000 | 362.18 |
1557878400000 | 365.55 |
1557964800000 | 370.88 |
1558051200000 | 371.51 |
1558310400000 | 370.34 |
1558396800000 | 370.45 |
1558483200000 | 373.96 |
1558569600000 | 371.04 |
1558656000000 | 371.74 |
1558915200000 | 372.37 |
1559001600000 | 370.03 |
1559088000000 | 367.96 |
1559174400000 | 369.77 |
1559260800000 | 366.68 |
1559520000000 | 366.88 |
1559606400000 | 369.76 |
1559692800000 | 372.06 |
1559779200000 | 374.3 |
1559865600000 | 376.7 |
1560124800000 | 379.41 |
1560211200000 | 378.72 |
1560297600000 | 378.5 |
1560384000000 | 379.91 |
1560470400000 | 381.82 |
1560729600000 | 382.7 |
1560816000000 | 385.71 |
1560902400000 | 384.94 |
1560988800000 | 386.66 |
1561075200000 | 385.72 |
1561334400000 | 385.26 |
1561420800000 | 383.67 |
1561507200000 | 383.14 |
1561593600000 | 384.06 |
1561680000000 | 384.32 |
1561939200000 | 388.63 |
1562025600000 | 391.97 |
1562112000000 | 395.82 |
1562198400000 | 395.81 |
1562284800000 | 396.09 |
1562544000000 | 394.33 |
1562630400000 | 395.4 |
1562716800000 | 395.76 |
1562803200000 | 394.98 |
1562889600000 | 395.25 |
1563148800000 | 397.21 |
1563235200000 | 399.18 |
1563321600000 | 397.07 |
1563408000000 | 395.43 |
1563494400000 | 394.08 |
1563753600000 | 394.51 |
1563840000000 | 398.06 |
1563926400000 | 396.77 |
1564012800000 | 395.7 |
1564099200000 | 401.01 |
1564358400000 | 406.11 |
1564444800000 | 407.23 |
1564531200000 | 401.04 |
1564617600000 | 402.16 |
1564704000000 | 399.93 |
1564963200000 | 390.83 |
1565049600000 | 391.95 |
1565136000000 | 393.3 |
1565222400000 | 399.59 |
1565308800000 | 399.9 |
1565568000000 | 396.88 |
1565654400000 | 399.81 |
1565740800000 | 391.92 |
1565827200000 | 390.48 |
1565913600000 | 393.72 |
1566172800000 | 397.99 |
1566259200000 | 395.77 |
1566345600000 | 398.48 |
1566432000000 | 393.73 |
1566518400000 | 386.96 |
1566777600000 | 390.6 |
1566864000000 | 389.58 |
1566950400000 | 392.64 |
1567036800000 | 396.71 |
1567123200000 | 398.63 |
1567382400000 | 402.14 |
1567468800000 | 400.04 |
1567555200000 | 400.63 |
1567641600000 | 399.87 |
1567728000000 | 401.36 |
1567987200000 | 399.85 |
1568073600000 | 398.97 |
1568160000000 | 401.52 |
1568246400000 | 403.66 |
1568332800000 | 400.17 |
1568592000000 | 399.23 |
1568678400000 | 398.64 |
1568764800000 | 398.73 |
1568851200000 | 399.17 |
1568937600000 | 397.8 |
1569196800000 | 399.75 |
1569283200000 | 397.28 |
1569369600000 | 400.47 |
1569456000000 | 402.44 |
1569542400000 | 402.18 |
1569801600000 | 402.47 |
1569888000000 | 402.14 |
1569974400000 | 393.03 |
1570060800000 | 391.34 |
1570147200000 | 399.1 |
1570406400000 | 397.75 |
1570492800000 | 396.52 |
1570579200000 | 398.94 |
1570665600000 | 398.47 |
1570752000000 | 389.82 |
1571011200000 | 392.04 |
1571097600000 | 388.68 |
1571184000000 | 387.93 |
1571270400000 | 387.54 |
1571356800000 | 384.85 |
1571616000000 | 384.19 |
1571702400000 | 385.71 |
1571788800000 | 386.87 |
1571875200000 | 388.78 |
1571961600000 | 389.63 |
1572220800000 | 389.71 |
1572307200000 | 388.83 |
1572393600000 | 391.1 |
1572480000000 | 388.44 |
1572566400000 | 390.06 |
1572825600000 | 391.19 |
1572912000000 | 392.18 |
1572998400000 | 392.88 |
1573084800000 | 395.18 |
1573171200000 | 396.29 |
1573430400000 | 393.45 |
1573516800000 | 394.87 |
1573603200000 | 395.59 |
1573689600000 | 394.67 |
1573776000000 | 395.93 |
1574035200000 | 394.79 |
1574121600000 | 395.8 |
1574208000000 | 394.78 |
1574294400000 | 393.59 |
1574380800000 | 396.87 |
1574640000000 | 396.58 |
1574726400000 | 400.09 |
1574812800000 | 399.83 |
1574899200000 | 398.91 |
1574985600000 | 396.51 |
1575244800000 | 394.61 |
1575331200000 | 390.38 |
1575417600000 | 389.18 |
1575504000000 | 388.27 |
1575590400000 | 392.19 |
1575849600000 | 390.22 |
1575936000000 | 389.17 |
1576022400000 | 389.72 |
1576108800000 | 393.27 |
1576195200000 | 388.61 |
1576454400000 | 391.52 |
1576540800000 | 397.18 |
1576627200000 | 398.17 |
1576713600000 | 400.56 |
1576800000000 | 401.74 |
1577059200000 | 404.98 |
1577145600000 | 403.99 |
1577232000000 | 403.89 |
1577318400000 | 403.92 |
1577404800000 | 402.42 |
1577664000000 | 399.94 |
1577750400000 | 396.75 |
1577923200000 | 400.46 |
1578009600000 | 402.4 |
1578268800000 | 399.59 |
1578355200000 | 399.88 |
1578441600000 | 401.18 |
1578528000000 | 404.78 |
1578614400000 | 404.23 |
1578873600000 | 408.43 |
1578960000000 | 407.69 |
1579046400000 | 408.61 |
1579132800000 | 409.7 |
1579219200000 | 412.78 |
1579478400000 | 413.91 |
1579564800000 | 411.46 |
1579651200000 | 409.25 |
1579737600000 | 409.35 |
1579824000000 | 409.89 |
1580083200000 | 404.82 |
1580169600000 | 409.36 |
1580256000000 | 408.93 |
1580342400000 | 406.85 |
1580428800000 | 400.26 |
1580688000000 | 406.93 |
1580774400000 | 410.66 |
1580860800000 | 414.91 |
1580947200000 | 418.47 |
1581033600000 | 416.55 |
1581292800000 | 418.42 |
1581379200000 | 418.32 |
1581465600000 | 418.43 |
1581552000000 | 415.88 |
1581638400000 | 417.96 |
1581897600000 | 418.01 |
1581984000000 | 415.8 |
1582070400000 | 419.4 |
1582156800000 | 419.83 |
1582243200000 | 415.38 |
1582502400000 | 405.89 |
1582588800000 | 393.85 |
1582675200000 | 394.71 |
1582761600000 | 382.26 |
1582848000000 | 377.87 |
1583107200000 | 391.63 |
1583193600000 | 384.89 |
1583280000000 | 396.13 |
1583366400000 | 385.48 |
1583452800000 | 375.69 |
1583712000000 | 349.34 |
1583798400000 | 362.22 |
1583884800000 | 350.06 |
1583971200000 | 324.86 |
1584057600000 | 347.37 |
1584316800000 | 319.62 |
1584403200000 | 341.42 |
1584489600000 | 330.97 |
1584576000000 | 334.94 |
1584662400000 | 322.94 |
1584921600000 | 318.27 |
1585008000000 | 334.82 |
1585094400000 | 343.22 |
1585180800000 | 348.74 |
1585267200000 | 335.38 |
1585526400000 | 342.91 |
1585612800000 | 339.84 |
1585699200000 | 327.22 |
1585785600000 | 332.89 |
1585872000000 | 331.79 |
1586131200000 | 349.74 |
1586217600000 | 350.16 |
1586304000000 | 355.23 |
1586390400000 | 358.01 |
1586476800000 | 358.21 |
1586736000000 | 354.33 |
1586822400000 | 360.95 |
1586908800000 | 356.01 |
1586995200000 | 358.43 |
1587081600000 | 365.76 |
1587340800000 | 362.01 |
1587427200000 | 357.38 |
1587513600000 | 362.08 |
1587600000000 | 360.43 |
1587686400000 | 363.67 |
1587945600000 | 367.03 |
1588032000000 | 366.05 |
1588118400000 | 372.96 |
1588204800000 | 364.75 |
1588291200000 | 358.95 |
1588550400000 | 360.79 |
1588636800000 | 363.19 |
1588723200000 | 363.74 |
1588809600000 | 368.55 |
1588896000000 | 369.34 |
1589155200000 | 372.18 |
1589241600000 | 368.36 |
1589328000000 | 365.75 |
1589414400000 | 366.22 |
1589500800000 | 369.93 |
1589760000000 | 377.55 |
1589846400000 | 374.22 |
1589932800000 | 378.5 |
1590019200000 | 376.5 |
1590105600000 | 376.52 |
1590364800000 | 378.17 |
1590451200000 | 378.87 |
1590537600000 | 386.71 |
1590624000000 | 386.61 |
1590710400000 | 385.2 |
1590969600000 | 383.84 |
1591056000000 | 385.49 |
1591142400000 | 390.26 |
1591228800000 | 388.77 |
1591315200000 | 392.81 |
1591574400000 | 396.66 |
1591660800000 | 393.77 |
1591747200000 | 391.83 |
1591833600000 | 377.5 |
1591920000000 | 381.68 |
1592179200000 | 381.1 |
1592265600000 | 388.86 |
1592352000000 | 389.59 |
1592438400000 | 393.07 |
1592524800000 | 392.87 |
1592784000000 | 391.74 |
1592870400000 | 392.34 |
1592956800000 | 385.68 |
1593043200000 | 388.82 |
1593129600000 | 385.91 |
1593388800000 | 390.44 |
1593475200000 | 391.92 |
1593561600000 | 390.6 |
1593648000000 | 393.18 |
1593734400000 | 392.82 |
1593993600000 | 397.68 |
1594080000000 | 392.1 |
1594166400000 | 392.99 |
1594252800000 | 390.75 |
1594339200000 | 392.32 |
1594598400000 | 393.08 |
1594684800000 | 398.51 |
1594771200000 | 399.85 |
1594857600000 | 399.26 |
1594944000000 | 402.17 |
1595203200000 | 401.8 |
1595289600000 | 399.88 |
1595376000000 | 401.43 |
1595462400000 | 398.02 |
1595548800000 | 394.58 |
1595808000000 | 394.26 |
1595894400000 | 390.95 |
1595980800000 | 393.28 |
1596067200000 | 388.08 |
1596153600000 | 384.62 |
1596412800000 | 389.81 |
1596499200000 | 391.39 |
1596585600000 | 391.42 |
1596672000000 | 392.16 |
1596758400000 | 394.56 |
1597017600000 | 394.08 |
1597104000000 | 394.55 |
1597190400000 | 400.78 |
1597276800000 | 399.21 |
1597363200000 | 397.51 |
1597622400000 | 399 |
1597708800000 | 396.93 |
1597795200000 | 397.13 |
1597881600000 | 397.67 |
1597968000000 | 399.58 |
1598227200000 | 403.65 |
1598313600000 | 403.34 |
1598400000000 | 404.92 |
1598486400000 | 405.03 |
1598572800000 | 402.96 |
1598832000000 | 399.9 |
1598918400000 | 399.63 |
1599004800000 | 408.88 |
1599091200000 | 400.3 |
1599177600000 | 397.74 |
1599436800000 | 400.05 |
1599523200000 | 397.42 |
1599609600000 | 404.41 |
1599696000000 | 404.57 |
1599782400000 | 407.43 |
1600041600000 | 407.78 |
1600128000000 | 410.63 |
1600214400000 | 405.11 |
1600300800000 | 403.9 |
1600387200000 | 400.73 |
1600646400000 | 399.46 |
1600732800000 | 404.72 |
1600819200000 | 397.84 |
1600905600000 | 398.58 |
1600992000000 | 402.6 |
1601251200000 | 404.36 |
1601337600000 | 403.28 |
1601424000000 | 401.62 |
1601510400000 | 405.66 |
1601596800000 | 400.87 |
1601856000000 | 405.53 |
1601942400000 | 402.42 |
1602028800000 | 408.49 |
1602115200000 | 410.2 |
1602201600000 | 411.79 |
1602460800000 | 414.45 |
1602547200000 | 415.24 |
1602633600000 | 411.68 |
1602720000000 | 412.81 |
1602806400000 | 413.07 |
1603065600000 | 406.89 |
1603152000000 | 408.81 |
1603238400000 | 402.29 |
1603324800000 | 404.56 |
1603411200000 | 407.99 |
1603670400000 | 402.03 |
1603756800000 | 399.96 |
1603843200000 | 389.8 |
1603929600000 | 394.5 |
1604016000000 | 390.32 |
1604275200000 | 395.59 |
1604361600000 | 398.12 |
1604448000000 | 407.99 |
1604534400000 | 411.55 |
1604620800000 | 411.44 |
1604880000000 | 415.73 |
1604966400000 | 413.56 |
1605052800000 | 418.8 |
1605139200000 | 418.04 |
1605225600000 | 420.05 |
1605484800000 | 424 |
1605571200000 | 420.61 |
1605657600000 | 416.65 |
1605744000000 | 419.75 |
1605830400000 | 416.67 |
1606089600000 | 416.48 |
1606176000000 | 420.14 |
1606262400000 | 419.71 |
1606348800000 | 421.35 |
1606435200000 | 422.34 |
1606694400000 | 418.8 |
1606780800000 | 422.29 |
1606867200000 | 424.06 |
1606953600000 | 419.46 |
1607040000000 | 422.42 |
1607299200000 | 426.44 |
1607385600000 | 425.91 |
1607472000000 | 423.18 |
1607558400000 | 426.49 |
1607644800000 | 428.55 |
1607904000000 | 424.24 |
1607990400000 | 424.42 |
1608076800000 | 423.31 |
1608163200000 | 422.83 |
1608249600000 | 424.8 |
1608508800000 | 426.71 |
1608595200000 | 426.02 |
1608681600000 | 420.68 |
1608768000000 | 421.56 |
1608854400000 | 421.68 |
1609113600000 | 428.14 |
1609200000000 | 428.08 |
1609286400000 | 424.43 |
1609372800000 | 423.32 |
1609718400000 | 423.36 |
1609804800000 | 424.21 |
1609891200000 | 427.25 |
1609977600000 | 431.86 |
1610064000000 | 433.6 |
1610323200000 | 433 |
1610409600000 | 428.51 |
1610496000000 | 428.75 |
1610582400000 | 426.75 |
1610668800000 | 426.95 |
1610928000000 | 426.78 |
1611014400000 | 428.13 |
1611100800000 | 432.73 |
1611187200000 | 430.07 |
1611273600000 | 430.38 |
1611532800000 | 431.12 |
1611619200000 | 429.47 |
1611705600000 | 422.17 |
1611792000000 | 424.19 |
1611878400000 | 416.7 |
1612137600000 | 424.53 |
1612224000000 | 430.21 |
1612310400000 | 431.12 |
1612396800000 | 432.73 |
1612483200000 | 433.17 |
1612742400000 | 435.23 |
1612828800000 | 434.07 |
1612915200000 | 432.45 |
1613001600000 | 434.16 |
1613088000000 | 434.79 |
1613347200000 | 434.3 |
1613433600000 | 433.63 |
1613520000000 | 435.02 |
1613606400000 | 430.34 |
1613692800000 | 427.46 |
1613952000000 | 423.97 |
1614038400000 | 422.83 |
1614124800000 | 424.35 |
1614211200000 | 418.43 |
1614297600000 | 417.39 |
1614556800000 | 426.05 |
1614643200000 | 424.16 |
1614729600000 | 419.63 |
1614816000000 | 415.22 |
1614902400000 | 424.07 |
1615161600000 | 423.94 |
1615248000000 | 426.64 |
1615334400000 | 428.62 |
1615420800000 | 430.46 |
1615507200000 | 432.51 |
1615766400000 | 435.06 |
1615852800000 | 435.19 |
1615939200000 | 435.53 |
1616025600000 | 431.11 |
1616112000000 | 431.78 |
1616371200000 | 434.54 |
1616457600000 | 434.79 |
1616544000000 | 434.1 |
1616630400000 | 434.91 |
1616716800000 | 438.39 |
1616976000000 | 439.63 |
1617062400000 | 440.28 |
1617148800000 | 438.19 |
1617235200000 | 441.73 |
1617321600000 | 441.89 |
1617580800000 | 444.94 |
1617667200000 | 446.29 |
1617753600000 | 449.45 |
1617840000000 | 453.38 |
1617926400000 | 455.42 |
1618185600000 | 454.49 |
1618272000000 | 456.6 |
1618358400000 | 454.13 |
1618444800000 | 457.94 |
1618531200000 | 459.35 |
1618790400000 | 452.92 |
1618876800000 | 450.79 |
1618963200000 | 453.56 |
1619049600000 | 454.96 |
1619136000000 | 458.04 |
1619395200000 | 457.19 |
1619481600000 | 455.74 |
1619568000000 | 456.16 |
1619654400000 | 456.84 |
1619740800000 | 457.18 |
1620000000000 | 455.98 |
1620086400000 | 453.9 |
1620172800000 | 454.77 |
1620259200000 | 458.89 |
1620345600000 | 459.69 |
1620604800000 | 452.43 |
1620691200000 | 447.65 |
1620777600000 | 441.94 |
1620864000000 | 446.15 |
1620950400000 | 451.11 |
1621209600000 | 449.68 |
1621296000000 | 446.36 |
1621382400000 | 446.09 |
1621468800000 | 450.15 |
1621555200000 | 449.82 |
1621814400000 | 453.4 |
1621900800000 | 454.36 |
1621987200000 | 455.32 |
1622073600000 | 452.56 |
1622160000000 | 454.46 |
1622419200000 | 452.67 |
1622505600000 | 454.68 |
1622592000000 | 455.45 |
1622678400000 | 455.66 |
1622764800000 | 457.55 |
1623024000000 | 458.31 |
1623110400000 | 459.15 |
1623196800000 | 459.78 |
1623283200000 | 461.24 |
1623369600000 | 462.4 |
1623628800000 | 463.68 |
1623715200000 | 464.45 |
1623801600000 | 462.61 |
1623888000000 | 466.21 |
1623974400000 | 465.02 |
1624233600000 | 465.27 |
1624320000000 | 467.62 |
1624406400000 | 465 |
1624492800000 | 469.31 |
1624579200000 | 470.16 |
1624838400000 | 471.32 |
1624924800000 | 472.87 |
1625011200000 | 472.53 |
1625097600000 | 475.08 |
1625184000000 | 478.54 |
1625443200000 | 477.09 |
1625529600000 | 477.85 |
1625616000000 | 480.73 |
1625702400000 | 478.03 |
1625788800000 | 479.15 |
1626048000000 | 479.23 |
1626134400000 | 480.3 |
1626220800000 | 480.05 |
1626307200000 | 477.9 |
1626393600000 | 478.52 |
1626652800000 | 476.15 |
1626739200000 | 481.48 |
1626825600000 | 482.97 |
1626912000000 | 481.93 |
1626998400000 | 485.99 |
1627257600000 | 484.84 |
1627344000000 | 481.39 |
1627430400000 | 481.77 |
1627516800000 | 480.72 |
1627603200000 | 479.99 |
1627862400000 | 481.92 |
1627948800000 | 484.22 |
1628035200000 | 482.31 |
1628121600000 | 484.01 |
1628208000000 | 485.11 |
1628467200000 | 485.66 |
1628553600000 | 486.3 |
1628640000000 | 487.32 |
1628726400000 | 489.72 |
1628812800000 | 490.98 |
1629072000000 | 490.72 |
1629158400000 | 492.39 |
1629244800000 | 488.2 |
1629331200000 | 490.02 |
1629417600000 | 494.23 |
1629676800000 | 495.11 |
1629763200000 | 495.52 |
1629849600000 | 495.08 |
1629936000000 | 493.63 |
1630022400000 | 495.49 |
1630281600000 | 497.83 |
1630368000000 | 497 |
1630454400000 | 498.15 |
1630540800000 | 497.67 |
1630627200000 | 496.78 |
1630886400000 | 499.26 |
1630972800000 | 499.11 |
1631059200000 | 499.96 |
1631145600000 | 493.79 |
1631232000000 | 491.9 |
1631491200000 | 492.19 |
1631577600000 | 491.15 |
1631664000000 | 493.72 |
1631750400000 | 494.73 |
1631836800000 | 491.64 |
1632096000000 | 487.11 |
1632182400000 | 489.02 |
1632268800000 | 491.29 |
1632355200000 | 492.01 |
1632441600000 | 494.07 |
1632700800000 | 490.77 |
1632787200000 | 487.22 |
1632873600000 | 490.86 |
1632960000000 | 485.82 |
1633046400000 | 486.09 |
1633305600000 | 479.64 |
1633392000000 | 481.92 |
1633478400000 | 484.41 |
1633564800000 | 487.11 |
1633651200000 | 486.63 |
1633910400000 | 485.12 |
1633996800000 | 484.84 |
1634083200000 | 486.73 |
1634169600000 | 491.01 |
1634256000000 | 491.35 |
1634515200000 | 493.97 |
1634601600000 | 494.54 |
1634688000000 | 495.24 |
1634774400000 | 495.94 |
1634860800000 | 497.41 |
1635120000000 | 498.71 |
1635206400000 | 499.16 |
1635292800000 | 501.58 |
1635379200000 | 502.67 |
1635465600000 | 505.97 |
1635724800000 | 509.07 |
1635811200000 | 512.6 |
1635897600000 | 513.39 |
1635984000000 | 522.33 |
1636070400000 | 522.68 |
1636329600000 | 519.97 |
1636416000000 | 519.06 |
1636502400000 | 518.65 |
1636588800000 | 521.79 |
1636675200000 | 525.11 |
1636934400000 | 524.04 |
1637020800000 | 525.02 |
1637107200000 | 521.77 |
1637193600000 | 522.31 |
1637280000000 | 523.02 |
1637539200000 | 522.05 |
1637625600000 | 522.03 |
1637712000000 | 523.41 |
1637798400000 | 524.59 |
1637884800000 | 514.35 |
1638144000000 | 519.16 |
1638230400000 | 512.67 |
1638316800000 | 507.99 |
1638403200000 | 510.82 |
1638489600000 | 511.16 |
1638748800000 | 515.26 |
1638835200000 | 524.78 |
1638921600000 | 526.62 |
1639008000000 | 524.11 |
1639094400000 | 527.16 |
1639353600000 | 524.31 |
1639440000000 | 519.85 |
1639526400000 | 526.53 |
1639612800000 | 521.38 |
1639699200000 | 518.76 |
1639958400000 | 514.45 |
1640044800000 | 520.29 |
1640131200000 | 520.64 |
1640217600000 | 521.3 |
1640304000000 | 521.26 |
1640563200000 | 525.03 |
1640649600000 | 525.47 |
1640736000000 | 523.81 |
1640822400000 | 522.43 |
1640908800000 | 519.83 |
1641168000000 | 524.53 |
1641254400000 | 520.76 |
1641340800000 | 513.95 |
1641427200000 | 512.13 |
1641513600000 | 509.98 |
1641772800000 | 508.34 |
1641859200000 | 510.08 |
1641945600000 | 510.31 |
1642032000000 | 503.39 |
1642118400000 | 504.27 |
1642377600000 | 506.15 |
1642464000000 | 501.14 |
1642550400000 | 496.84 |
1642636800000 | 493.64 |
1642723200000 | 489.25 |
1642982400000 | 489.03 |
1643068800000 | 483.69 |
1643155200000 | 483.07 |
1643241600000 | 484.57 |
1643328000000 | 491.14 |
1643587200000 | 498.49 |
1643673600000 | 498.98 |
1643760000000 | 502.79 |
1643846400000 | 491.3 |
1643932800000 | 495.84 |
1644192000000 | 494.71 |
1644278400000 | 495.89 |
1644364800000 | 502.58 |
1644451200000 | 494.19 |
1644537600000 | 487.75 |
1644796800000 | 487.23 |
1644883200000 | 492.31 |
1644969600000 | 491.42 |
1645056000000 | 483.64 |
1645142400000 | 481.42 |
1645401600000 | 479.54 |
1645488000000 | 476.04 |
1645574400000 | 471.57 |
1645660800000 | 481.06 |
1645747200000 | 487.24 |
1646006400000 | 487.35 |
1646092800000 | 484.41 |
1646179200000 | 490.13 |
1646265600000 | 487.2 |
1646352000000 | 486.33 |
1646611200000 | 478.47 |
1646697600000 | 474.43 |
1646784000000 | 485.22 |
1646870400000 | 486.85 |
1646956800000 | 483.94 |
1647216000000 | 483.11 |
1647302400000 | 488.62 |
1647388800000 | 497.44 |
1647475200000 | 502.57 |
1647561600000 | 506.37 |
1647820800000 | 504.81 |
1647907200000 | 506.81 |
1647993600000 | 504.64 |
1648080000000 | 509.61 |
1648166400000 | 510.51 |
1648425600000 | 517.49 |
1648512000000 | 522.54 |
1648598400000 | 520.42 |
1648684800000 | 514.18 |
1648771200000 | 517.33 |
1649030400000 | 521.14 |
1649116800000 | 516.83 |
1649203200000 | 513.34 |
1649289600000 | 515.05 |
1649376000000 | 516.31 |
1649635200000 | 508.05 |
1649721600000 | 505.53 |
1649808000000 | 509.72 |
1649894400000 | 505.96 |
1649980800000 | 505.84 |
1650240000000 | 505.39 |
1650326400000 | 511.14 |
1650412800000 | 510.75 |
1650499200000 | 506.09 |
1650585600000 | 500.82 |
1650844800000 | 505.84 |
1650931200000 | 498.96 |
1651017600000 | 503 |
1651104000000 | 514.13 |
1651190400000 | 497.18 |
1651449600000 | 497.54 |
1651536000000 | 499.3 |
1651622400000 | 508 |
1651708800000 | 500.16 |
1651795200000 | 496.96 |
1652054400000 | 485.68 |
1652140800000 | 486.18 |
1652227200000 | 481.45 |
1652313600000 | 483.76 |
1652400000000 | 493.36 |
1652659200000 | 491.48 |
1652745600000 | 488.92 |
1652832000000 | 476.58 |
1652918400000 | 470.59 |
1653004800000 | 473.09 |
1653264000000 | 476.68 |
1653350400000 | 475.86 |
1653436800000 | 477.06 |
1653523200000 | 482.68 |
1653609600000 | 490.63 |
1653868800000 | 491.63 |
1653955200000 | 490.37 |
1654041600000 | 491.4 |
1654128000000 | 496.57 |
1654214400000 | 492.09 |
1654473600000 | 492.64 |
1654560000000 | 493.07 |
1654646400000 | 490.67 |
1654732800000 | 481.33 |
1654819200000 | 476.37 |
1655078400000 | 469.21 |
1655164800000 | 470.78 |
1655251200000 | 473.53 |
1655337600000 | 456.61 |
1655424000000 | 459.22 |
1655683200000 | 458.23 |
1655769600000 | 465.65 |
1655856000000 | 464.5 |
1655942400000 | 469.53 |
1656028800000 | 480.72 |
1656288000000 | 480.46 |
1656374400000 | 477.01 |
1656460800000 | 479.74 |
1656547200000 | 474.63 |
1656633600000 | 482.82 |
1656892800000 | 480.07 |
1656979200000 | 487.03 |
1657065600000 | 489.43 |
1657152000000 | 492.05 |
1657238400000 | 491 |
1657497600000 | 491.81 |
1657584000000 | 487.61 |
1657670400000 | 483.58 |
1657756800000 | 486.13 |
1657843200000 | 490.64 |
1658102400000 | 482.56 |
1658188800000 | 491.89 |
1658275200000 | 495.26 |
1658361600000 | 500.3 |
1658448000000 | 493.96 |
1658707200000 | 493.64 |
1658793600000 | 488.85 |
1658880000000 | 498.96 |
1658966400000 | 502.17 |
1659052800000 | 507.27 |
1659312000000 | 503.19 |
1659398400000 | 501.75 |
1659484800000 | 509.97 |
1659571200000 | 511.71 |
1659657600000 | 511.79 |
1659916800000 | 510.3 |
1660003200000 | 509.82 |
1660089600000 | 512.4 |
1660176000000 | 512.76 |
1660262400000 | 522.33 |
1660521600000 | 525.73 |
1660608000000 | 526.07 |
1660694400000 | 524.87 |
1660780800000 | 526.69 |
1660867200000 | 529.2 |
1661126400000 | 521.01 |
1661212800000 | 516.21 |
1661299200000 | 518.14 |
1661385600000 | 523.68 |
1661472000000 | 512.01 |
1661731200000 | 511.5 |
1661817600000 | 510.32 |
1661904000000 | 506.96 |
1661990400000 | 509.68 |
1662076800000 | 505.64 |
1662336000000 | 507.19 |
1662422400000 | 503.86 |
1662508800000 | 512.19 |
1662595200000 | 514.58 |
1662681600000 | 519.09 |
1662940800000 | 519.76 |
1663027200000 | 509.08 |
1663113600000 | 506.74 |
1663200000000 | 505.23 |
1663286400000 | 503.95 |
1663545600000 | 506.39 |
1663632000000 | 500.81 |
1663718400000 | 497.75 |
1663804800000 | 497.32 |
1663891200000 | 504.69 |
1664150400000 | 505.22 |
1664236800000 | 504.26 |
1664323200000 | 511.72 |
1664409600000 | 491.95 |
1664496000000 | 481.59 |
1664755200000 | 485.57 |
1664841600000 | 494.86 |
1664928000000 | 498.95 |
1665014400000 | 495.82 |
1665100800000 | 486.95 |
1665360000000 | 487.08 |
1665446400000 | 482.88 |
1665532800000 | 481.84 |
1665619200000 | 481.85 |
1665705600000 | 475.33 |
1665964800000 | 478.47 |
1666051200000 | 488.07 |
1666137600000 | 486.28 |
1666224000000 | 482.06 |
1666310400000 | 494.27 |
1666569600000 | 493.82 |
1666656000000 | 494.83 |
1666742400000 | 486.39 |
1666828800000 | 484.86 |
1666915200000 | 491.53 |
1667174400000 | 492.22 |
1667260800000 | 492.5 |
1667347200000 | 484.27 |
1667433600000 | 489.57 |
1667520000000 | 493.35 |
1667779200000 | 490.58 |
1667865600000 | 490.58 |
1667952000000 | 491.72 |
1668038400000 | 500.82 |
1668124800000 | 501.89 |
1668384000000 | 500.65 |
1668470400000 | 497.56 |
1668556800000 | 496.26 |
1668643200000 | 499.09 |
1668729600000 | 495.91 |
1668988800000 | 499.42 |
1669075200000 | 501.29 |
1669161600000 | 497.61 |
1669248000000 | 496.3 |
1669334400000 | 497.67 |
1669593600000 | 495.03 |
1669680000000 | 494.5 |
1669766400000 | 508.47 |
1669852800000 | 497.68 |
1669939200000 | 498.54 |
1670198400000 | 492.98 |
1670284800000 | 486.71 |
1670371200000 | 486.59 |
1670457600000 | 488.14 |
1670544000000 | 483.71 |
1670803200000 | 488.54 |
1670889600000 | 488.31 |
1670976000000 | 487.18 |
1671062400000 | 482.75 |
1671148800000 | 479.91 |
1671408000000 | 477.1 |
1671494400000 | 478.09 |
1671580800000 | 484.77 |
1671667200000 | 483.21 |
1671753600000 | 483.5 |
1672012800000 | 483.55 |
1672099200000 | 484.89 |
1672185600000 | 479.7 |
1672272000000 | 485.07 |
1672358400000 | 484.25 |
1672617600000 | 484.88 |
1672704000000 | 485.92 |
1672790400000 | 487.61 |
1672876800000 | 488.35 |
1672963200000 | 491.09 |
1673222400000 | 486.76 |
1673308800000 | 489.44 |
1673395200000 | 495.42 |
1673481600000 | 496.78 |
1673568000000 | 497.15 |
1673827200000 | 497.72 |
1673913600000 | 494.44 |
1674000000000 | 485.96 |
1674086400000 | 482.71 |
1674172800000 | 488.92 |
1674432000000 | 492.85 |
1674518400000 | 494.73 |
1674604800000 | 492.21 |
1674691200000 | 494.44 |
1674777600000 | 495.59 |
1675036800000 | 490.71 |
1675123200000 | 497.95 |
1675209600000 | 501.04 |
1675296000000 | 508.49 |
1675382400000 | 511.46 |
1675641600000 | 510.71 |
1675728000000 | 515.24 |
1675814400000 | 508.69 |
1675900800000 | 502.12 |
1675987200000 | 505.53 |
1676246400000 | 507.72 |
1676332800000 | 506.44 |
1676419200000 | 513.4 |
1676505600000 | 508.66 |
1676592000000 | 508.52 |
1676851200000 | 508.07 |
1676937600000 | 497.03 |
1677024000000 | 498.04 |
1677110400000 | 499.94 |
1677196800000 | 497.9 |
1677456000000 | 496.74 |
1677542400000 | 491.48 |
1677628800000 | 493.92 |
1677715200000 | 498.94 |
1677801600000 | 503.74 |
1678060800000 | 503.32 |
1678147200000 | 503.44 |
1678233600000 | 504.71 |
1678320000000 | 496.81 |
1678406400000 | 484.37 |
1678665600000 | 482.3 |
1678752000000 | 487.24 |
1678838400000 | 488.51 |
1678924800000 | 492.19 |
1679011200000 | 487.73 |
1679270400000 | 486.77 |
1679356800000 | 492.91 |
1679443200000 | 488.04 |
1679529600000 | 487.16 |
1679616000000 | 491.13 |
1679875200000 | 490.57 |
1679961600000 | 488.85 |
1680048000000 | 494.68 |
1680134400000 | 495.46 |
1680220800000 | 501.2 |
1680480000000 | 502.32 |
1680566400000 | 497.67 |
1680652800000 | 499.61 |
1680739200000 | 501.81 |
1680825600000 | 501.77 |
1681084800000 | 503.32 |
1681171200000 | 501.95 |
1681257600000 | 501.19 |
1681344000000 | 505.23 |
1681430400000 | 507.04 |
1681689600000 | 510.52 |
1681776000000 | 508.75 |
1681862400000 | 507.5 |
1681948800000 | 506.51 |
1682035200000 | 509.64 |
1682294400000 | 507.83 |
1682380800000 | 504.79 |
1682467200000 | 500.28 |
1682553600000 | 505.9 |
1682640000000 | 504.74 |
1682899200000 | 506.47 |
1682985600000 | 504.77 |
1683072000000 | 501.29 |
1683158400000 | 497.63 |
1683244800000 | 501.99 |
1683504000000 | 502.3 |
1683590400000 | 500.51 |
1683676800000 | 502.01 |
1683763200000 | 504.76 |
1683849600000 | 506.36 |
1684108800000 | 505.81 |
1684195200000 | 504.22 |
1684281600000 | 506.73 |
1684368000000 | 511.2 |
1684454400000 | 510.89 |
1684713600000 | 511.99 |
1684800000000 | 506.28 |
1684886400000 | 503.73 |
1684972800000 | 505.05 |
1685059200000 | 509.24 |
1685318400000 | 508.84 |
1685404800000 | 504.81 |
1685491200000 | 502.21 |
1685577600000 | 501.69 |
1685664000000 | 509.78 |
1685923200000 | 512.58 |
1686009600000 | 513 |
1686096000000 | 508.25 |
1686182400000 | 507.6 |
1686268800000 | 506.06 |
1686528000000 | 511.6 |
1686614400000 | 511.09 |
1686700800000 | 509.7 |
1686787200000 | 512.78 |
1686873600000 | 509.67 |
1687132800000 | 508.84 |
1687219200000 | 508.26 |
1687305600000 | 507.29 |
1687392000000 | 507.8 |
1687478400000 | 504.84 |
1687737600000 | 503.68 |
1687824000000 | 505.58 |
1687910400000 | 511.14 |
1687996800000 | 512.52 |
1688083200000 | 514.12 |
1688342400000 | 514.9 |
1688428800000 | 513.46 |
1688515200000 | 511.73 |
1688601600000 | 507.24 |
1688688000000 | 500.43 |
1688947200000 | 501.59 |
1689033600000 | 501.01 |
1689120000000 | 502.43 |
1689206400000 | 502.29 |
1689292800000 | 502.65 |
1689552000000 | 503.61 |
1689638400000 | 506.3 |
1689724800000 | 514.51 |
1689811200000 | 515.56 |
1689897600000 | 516.98 |
1690156800000 | 519.38 |
1690243200000 | 518.8 |
1690329600000 | 515.49 |
1690416000000 | 516.42 |
1690502400000 | 518.65 |
1690761600000 | 518.43 |
1690848000000 | 520 |
1690934400000 | 516.81 |
1691020800000 | 514.27 |
1691107200000 | 510.79 |
1691366400000 | 513.37 |
1691452800000 | 513.36 |
1691539200000 | 512.21 |
1691625600000 | 513.65 |
1691712000000 | 513.3 |
1691971200000 | 515.24 |
1692057600000 | 507.83 |
1692144000000 | 504.6 |
1692230400000 | 501.25 |
1692316800000 | 501.16 |
1692576000000 | 501.67 |
1692662400000 | 501.36 |
1692748800000 | 507.94 |
1692835200000 | 505.13 |
1692921600000 | 510.15 |
1693180800000 | 512.41 |
1693267200000 | 517.31 |
1693353600000 | 514.35 |
1693440000000 | 514.68 |
1693526400000 | 517.34 |
1693785600000 | 517.5 |
1693872000000 | 516.61 |
1693958400000 | 516.15 |
1694044800000 | 516.4 |
1694131200000 | 516.65 |
1694390400000 | 518.45 |
1694476800000 | 518.62 |
1694563200000 | 518.15 |
1694649600000 | 525.93 |
1694736000000 | 524.16 |
1694995200000 | 524.52 |
1695081600000 | 523.2 |
1695168000000 | 521.74 |
1695254400000 | 518.71 |
1695340800000 | 518.59 |
1695600000000 | 520.69 |
1695686400000 | 516.47 |
1695772800000 | 515.99 |
1695859200000 | 515.65 |
1695945600000 | 514.36 |
1696204800000 | 514.62 |
1696291200000 | 510.78 |
1696377600000 | 510.87 |
1696464000000 | 510.26 |
1696550400000 | 512.72 |
1696809600000 | 514.76 |
1696896000000 | 517.05 |
1696982400000 | 516.56 |
1697068800000 | 517.67 |
1697155200000 | 518.44 |
1697414400000 | 519.69 |
1697500800000 | 520.35 |
1697587200000 | 516.73 |
1697673600000 | 512.89 |
1697760000000 | 508.18 |
1698019200000 | 504.58 |
1698105600000 | 507.98 |
1698192000000 | 507.14 |
1698278400000 | 503.08 |
1698364800000 | 499.55 |
1698624000000 | 503.93 |
1698710400000 | 506.83 |
1698796800000 | 511.77 |
1698883200000 | 518.34 |
1698969600000 | 514.64 |
1699228800000 | 515.14 |
1699315200000 | 517.62 |
1699401600000 | 518.27 |
1699488000000 | 517.23 |
1699574400000 | 523.8 |
1699833600000 | 521.78 |
1699920000000 | 521.44 |
1700006400000 | 523.91 |
1700092800000 | 524.61 |
1700179200000 | 526.08 |
1700438400000 | 526.39 |
1700524800000 | 524.61 |
1700611200000 | 528.94 |
1700697600000 | 526.5 |
1700784000000 | 524.88 |
1701043200000 | 523.57 |
1701129600000 | 521.06 |
1701216000000 | 520.03 |
1701302400000 | 524.13 |
1701388800000 | 527.85 |
1701648000000 | 527.62 |
1701734400000 | 527.25 |
1701820800000 | 527.99 |
1701907200000 | 530.59 |
1701993600000 | 532.37 |
1702252800000 | 534.3 |
1702339200000 | 535.69 |
1702425600000 | 542.08 |
1702512000000 | 534.35 |
1702598400000 | 535.51 |
1702857600000 | 538.39 |
1702944000000 | 537.25 |
1703030400000 | 535.95 |
1703116800000 | 539.91 |
1703203200000 | 539.1 |
1703462400000 | 539.14 |
1703548800000 | 540.87 |
1703635200000 | 539.57 |
1703721600000 | 541.39 |
1703808000000 | 541.86 |
1704153600000 | 544.68 |
1704240000000 | 540.95 |
1704326400000 | 538.13 |
1704412800000 | 536.21 |
1704672000000 | 540.55 |
1704758400000 | 541.32 |
1704844800000 | 542.14 |
1704931200000 | 542.3 |
1705017600000 | 543.1 |
1705276800000 | 543.85 |
1705363200000 | 544.14 |
1705449600000 | 540.1 |
1705536000000 | 543.12 |
1705622400000 | 547.18 |
1705881600000 | 547.55 |
1705968000000 | 549.68 |
1706054400000 | 546.55 |
1706140800000 | 550.27 |
1706227200000 | 550.08 |
1706486400000 | 554.3 |
1706572800000 | 555.32 |
1706659200000 | 548.45 |
1706745600000 | 554.28 |
1706832000000 | 555.59 |
1707091200000 | 558.05 |
1707177600000 | 558.28 |
1707264000000 | 558.39 |
1707350400000 | 558.88 |
1707436800000 | 558.81 |
1707696000000 | 559.32 |
1707782400000 | 553.98 |
1707868800000 | 559.33 |
1707955200000 | 561.54 |
1708041600000 | 561.65 |
1708300800000 | 562.03 |
1708387200000 | 559.09 |
1708473600000 | 561.85 |
1708560000000 | 567.64 |
1708646400000 | 566.75 |
1708905600000 | 564.03 |
1708992000000 | 564.42 |
1709078400000 | 564.95 |
1709164800000 | 566.19 |
1709251200000 | 568.59 |
1709510400000 | 565.56 |
1709596800000 | 560.84 |
1709683200000 | 562.82 |
1709769600000 | 565.06 |
1709856000000 | 561.08 |
1710115200000 | 563.8 |
1710201600000 | 567.88 |
1710288000000 | 566.93 |
1710374400000 | 567.75 |
1710460800000 | 565.71 |
1710720000000 | 567.68 |
1710806400000 | 571.08 |
1710892800000 | 573.88 |
1710979200000 | 577.67 |
1711065600000 | 579.26 |
1711324800000 | 574.98 |
1711411200000 | 575.37 |
1711497600000 | 580.08 |
1711584000000 | 580.12 |
1711670400000 | 580.36 |
1711929600000 | 580.81 |
1712016000000 | 577.06 |
1712102400000 | 574.63 |
1712188800000 | 569.08 |
1712275200000 | 573.29 |
1712534400000 | 572.47 |
1712620800000 | 572.09 |
1712707200000 | 571.07 |
1712793600000 | 574.06 |
1712880000000 | 572.98 |
1713139200000 | 567.64 |
1713225600000 | 564.13 |
1713312000000 | 562.52 |
1713398400000 | 563.06 |
1713484800000 | 563.15 |
1713744000000 | 572.29 |
1713830400000 | 572.74 |
1713916800000 | 572.75 |
1714003200000 | 567.65 |
1714089600000 | 571.63 |
1714348800000 | 569.12 |
1714435200000 | 564.3 |
1714521600000 | 564.93 |
1714608000000 | 568.36 |
1714694400000 | 571.98 |
1714953600000 | 574.01 |
1715040000000 | 577.35 |
1715126400000 | 579.72 |
1715212800000 | 582.38 |
1715299200000 | 584.77 |
1715558400000 | 582.44 |
1715644800000 | 582.54 |
1715731200000 | 584.83 |
1715817600000 | 584.48 |
1715904000000 | 584.08 |
1716163200000 | 583.67 |
1716249600000 | 583.26 |
1716336000000 | 581.74 |
1716422400000 | 577.17 |
1716508800000 | 577.46 |
1716768000000 | 576.78 |
1716854400000 | 573.5 |
1716940800000 | 570.29 |
1717027200000 | 569.69 |
1717113600000 | 575.71 |
1717372800000 | 574.65 |
1717459200000 | 575.41 |
1717545600000 | 579.24 |
1717632000000 | 579.49 |
1717718400000 | 580.16 |
1717977600000 | 579.76 |
1718064000000 | 580.55 |
1718150400000 | 580 |
1718236800000 | 580.99 |
1718323200000 | 583.47 |
1718582400000 | 585.33 |
1718668800000 | 586.58 |
1718755200000 | 584.72 |
1718841600000 | 586.78 |
1718928000000 | 588.76 |
1719187200000 | 588.07 |
1719273600000 | 588.85 |
1719360000000 | 589.76 |
1719446400000 | 588.24 |
1719532800000 | 587 |
1719792000000 | 587.35 |
1719878400000 | 588.1 |
1719964800000 | 587.09 |
1720051200000 | 588.04 |
1720137600000 | 588.13 |
1720396800000 | 586.7 |
1720483200000 | 587.15 |
1720569600000 | 591.75 |
1720656000000 | 588.85 |
1720742400000 | 589.7 |
1721001600000 | 590.41 |
1721088000000 | 594.59 |
1721174400000 | 591.15 |
1721260800000 | 588.61 |
1721347200000 | 587.28 |
1721606400000 | 591.48 |
1721692800000 | 590.39 |
1721779200000 | 583.52 |
1721865600000 | 582.08 |
1721952000000 | 588.55 |
1722211200000 | 589.7 |
1722297600000 | 590.19 |
1722384000000 | 595.47 |
1722470400000 | 592.13 |
1722556800000 | 585.83 |
1722816000000 | 571.2 |
1722902400000 | 578.07 |
1722988800000 | 577.41 |
1723075200000 | 584.52 |
1723161600000 | 585.08 |
1723420800000 | 583.26 |
1723507200000 | 588.54 |
1723593600000 | 590.77 |
1723680000000 | 595.82 |
1723766400000 | 596.61 |
1724025600000 | 597.02 |
1724112000000 | 596.11 |
1724198400000 | 597.05 |
1724284800000 | 592.99 |
1724371200000 | 594.82 |
1724630400000 | 594.48 |
1724716800000 | 594.47 |
1724803200000 | 594.41 |
1724889600000 | 597.92 |
1724976000000 | 602.58 |
1725235200000 | 601.84 |
1725321600000 | 597.89 |
1725408000000 | 593.82 |
1725494400000 | 590.9 |
1725580800000 | 585.05 |
1725840000000 | 593.52 |
1725926400000 | 595.44 |
1726012800000 | 598.9 |
1726099200000 | 599.94 |
1726185600000 | 600.17 |
1726444800000 | 599.68 |
1726531200000 | 599.31 |
1726617600000 | 596.09 |
1726704000000 | 600.87 |
1726790400000 | 597.62 |
1727049600000 | 596.03 |
1727136000000 | 595.51 |
1727222400000 | 594.57 |
1727308800000 | 597.21 |
1727395200000 | 598.34 |
1727654400000 | 597.52 |
1727740800000 | 599.24 |
1727827200000 | 599.03 |
1727913600000 | 602.79 |
1728000000000 | 604.05 |
1728259200000 | 602.24 |
1728345600000 | 603.78 |
1728432000000 | 608.65 |
1728518400000 | 608.17 |
1728604800000 | 610.72 |
1728864000000 | 615.12 |
1728950400000 | 611.65 |
1729036800000 | 616.88 |
1729123200000 | 617.91 |
1729209600000 | 617.79 |
1729468800000 | 616.14 |
1729555200000 | 615.53 |
1729641600000 | 612.89 |
1729728000000 | 611.77 |
1729814400000 | 608.66 |
1730073600000 | 611.26 |
1730160000000 | 609.47 |
1730246400000 | 607.53 |
1730332800000 | 606.06 |
1730419200000 | 602.44 |
1730678400000 | 600.9 |
1730764800000 | 604.32 |
1730851200000 | 616 |
1730937600000 | 615.52 |
1731024000000 | 618.93 |
1731369600000 | 621.49 |
1731456000000 | 623.58 |
1731542400000 | 623.67 |
1731628800000 | 623.88 |
1731888000000 | 620.51 |
1731974400000 | 620.2 |
1732060800000 | 619.97 |
1732147200000 | 621.04 |
1732233600000 | 627.69 |
1732492800000 | 631.35 |
1732579200000 | 635.39 |
1732665600000 | 636.47 |
1732752000000 | 631.76 |
1732838400000 | 631.76 |
iSTOXX L&G Developed World Low Volatility | STOXX Developed World | |
---|---|---|
2017 | 9.5168228350405 | 11.833809460538 |
2018 | 0.012132489115446 | -3.2051708179852 |
2019 | 20.699915865972 | 22.617126272352 |
2020 | 6.6441292066931 | 12.401856016958 |
2021 | 22.701767343344 | 22.203793982645 |
2022 | -6.8445453321289 | -8.2723105992782 |
2023 | 11.896747547752 | 16.6737841279 |
2024 | 18.448927767586 | 24.02062025563 |
Methodology
The iSTOXX L&G Developed World Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1362046224 | SDWLVGR | .SDWLVGR | |
Net Return EUR | CH1362046216 | SDWLVR | .SDWLVR | |
Price EUR | CH1362046208 | SDWLVP | .SDWLVP | |
Net Return GBP | CH1362046273 | SDWLVHB | SDWLVHB INDEX | .SDWLVHB |
Gross Return GBP | CH1362046281 | SDWLVGHB | .SDWLVGHB | |
Price GBP | CH1362046265 | SDWLVGB | .SDWLVGB | |
Gross Return USD | CH1362046257 | SDWLVGV | .SDWLVGV | |
Net Return USD | CH1362046240 | SDWLVV | .SDWLVV | |
Price USD | CH1362046232 | SDWLVL | .SDWLVL |
Quick Facts
Weighting | Price weighted with a weighting factor and capping factor |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of Mar. 18, 2002 |
History | Available since 18 Mar 2002 |
Inception date | Nov. 11, 2024 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.881% |
Microsoft Corp. | Technology | USA | 5.749% |
Johnson & Johnson | Health Care | USA | 2.533% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 2.424% |
NVIDIA Corp. | Technology | USA | 2.167% |
McDonald's Corp. | Travel and Leisure | USA | 1.230% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.175% |
Royal Bank of Canada | Banks | Canada | 1.158% |
ALPHABET INC. CL A | Technology | USA | 1.083% |
ALPHABET CLASS C | Technology | USA | 0.989% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.