Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Developed Europe ex UK Multi-Factor
Index Description
The iSTOXX L&G Multifactor index is designed to provide exposure to regional Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM).
Key facts
- Diversified multi factor exposure to a combination of four target risk-premia factors: momentum, quality, value; and low volatility.
- 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
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Developed Europe ex UK Multi-Factor | N/A | 1,063.9 | 3.8 | 1.0 | 63.7 | 0.0 | 6.0 | N/A | N/A |
STOXX Developed Europe ex UK | 10,958.7 | 8,255.4 | 23.8 | 9.3 | 356.2 | 0.2 | 4.3 | 0.0 | 3.4 |
Supersector weighting (top 10)
Health Care | 18.2 |
---|---|
Banks | 11.0 |
Industrial Goods and Services | 10.5 |
Technology | 8.5 |
Insurance | 7.1 |
Financial Services | 6.2 |
Energy | 5.7 |
Automobiles and Parts | 5.7 |
Telecommunications | 4.7 |
Construction and Materials | 4.5 |
Country weighting
Germany | 20.7 |
---|---|
France | 19.8 |
Switzerland | 17.0 |
Spain | 9.3 |
Sweden | 8.0 |
Italy | 7.7 |
Denmark | 6.5 |
Netherlands | 5.9 |
Belgium | 1.5 |
Norway | 1.5 |
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 Europe ex UK Multi-Factor | -4.7 | 7.5 | 22.9 | 10.2 | 48.1 | N/A | N/A | 22.8 | 3.3 | 8.1 |
STOXX Developed Europe ex UK | -6.0 | 5.3 | 22.9 | 5.7 | 42.7 | N/A | N/A | 22.8 | 1.9 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Developed Europe ex UK Multi-Factor | N/A | N/A | 12.3 | 18.6 | 20.1 | N/A | N/A | 1.7 | 0.1 | 0.4 |
STOXX Developed Europe ex UK | N/A | N/A | 13.1 | 19.3 | 20.6 | N/A | N/A | 1.7 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Developed Europe ex UK Multi-Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.3 | 2.4 | 2.7 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Developed Europe ex UK Multi-Factor | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 7.2 | 1.1 | 0.0 | 0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Developed Europe ex UK Multi-Factor
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 Europe ex UK Multi-Factor | 12.9 | 13.3 | 12.6 | 12.6 | 1.8 | 3.1 | 1.2 | 20.4 |
STOXX Developed Europe ex UK | 16.7 | 14.9 | 15.4 | 15.4 | 2.1 | 2.8 | 1.4 | 16.4 |
Performance and annual returns
iSTOXX L&G Developed Europe ex UK Multi-Factor | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.22 |
1016582400000 | 99.69 |
1016668800000 | 99.52 |
1016755200000 | 99.62 |
1017014400000 | 99.12 |
1017100800000 | 99.33 |
1017187200000 | 98.82 |
1017273600000 | 99.55 |
1017360000000 | 99.65 |
1017619200000 | 100.7 |
1017705600000 | 100.08 |
1017792000000 | 100.09 |
1017878400000 | 98.81 |
1017964800000 | 98.93 |
1018224000000 | 97.02 |
1018310400000 | 98.01 |
1018396800000 | 98.72 |
1018483200000 | 97.73 |
1018569600000 | 97.89 |
1018828800000 | 98.56 |
1018915200000 | 100.36 |
1019001600000 | 100.97 |
1019088000000 | 100.71 |
1019174400000 | 101.06 |
1019433600000 | 99.94 |
1019520000000 | 99.82 |
1019606400000 | 99.73 |
1019692800000 | 99.2 |
1019779200000 | 99.65 |
1020038400000 | 99.63 |
1020124800000 | 100.17 |
1020211200000 | 100.76 |
1020297600000 | 99.96 |
1020384000000 | 100.93 |
1020643200000 | 100.71 |
1020729600000 | 99.69 |
1020816000000 | 100.55 |
1020902400000 | 100.61 |
1020988800000 | 100.1 |
1021248000000 | 100.93 |
1021334400000 | 101.08 |
1021420800000 | 102.03 |
1021507200000 | 102.15 |
1021593600000 | 103.14 |
1021852800000 | 102.7 |
1021939200000 | 102.38 |
1022025600000 | 102.02 |
1022112000000 | 101.77 |
1022198400000 | 101.57 |
1022457600000 | 101.89 |
1022544000000 | 102.27 |
1022630400000 | 102.62 |
1022716800000 | 101.69 |
1022803200000 | 101.19 |
1023062400000 | 101.11 |
1023148800000 | 99.17 |
1023235200000 | 98.95 |
1023321600000 | 99.6 |
1023408000000 | 98.03 |
1023667200000 | 98.23 |
1023753600000 | 99.54 |
1023840000000 | 97.21 |
1023926400000 | 96.2 |
1024012800000 | 94.47 |
1024272000000 | 97.11 |
1024358400000 | 97.66 |
1024444800000 | 96.91 |
1024531200000 | 95.45 |
1024617600000 | 96.1 |
1024876800000 | 93.79 |
1024963200000 | 96.34 |
1025049600000 | 95.49 |
1025136000000 | 96.6 |
1025222400000 | 100.11 |
1025481600000 | 99.96 |
1025568000000 | 97.04 |
1025654400000 | 94.99 |
1025740800000 | 96.23 |
1025827200000 | 98.84 |
1026086400000 | 99.98 |
1026172800000 | 99.77 |
1026259200000 | 96.75 |
1026345600000 | 93.86 |
1026432000000 | 93.92 |
1026691200000 | 91.77 |
1026777600000 | 91.3 |
1026864000000 | 93.1 |
1026950400000 | 93.74 |
1027036800000 | 90.17 |
1027296000000 | 85.9 |
1027382400000 | 82.37 |
1027468800000 | 82.17 |
1027555200000 | 84.93 |
1027641600000 | 84.44 |
1027900800000 | 87.97 |
1027987200000 | 88.48 |
1028073600000 | 88.21 |
1028160000000 | 86.67 |
1028246400000 | 86.06 |
1028505600000 | 82.89 |
1028592000000 | 84.89 |
1028678400000 | 85.27 |
1028764800000 | 87.29 |
1028851200000 | 88.56 |
1029110400000 | 88.02 |
1029196800000 | 89.23 |
1029283200000 | 87.35 |
1029369600000 | 89.3 |
1029456000000 | 89.63 |
1029715200000 | 91.04 |
1029801600000 | 89.78 |
1029888000000 | 91.27 |
1029974400000 | 91.41 |
1030060800000 | 90.65 |
1030320000000 | 89.78 |
1030406400000 | 92.38 |
1030492800000 | 89.07 |
1030579200000 | 87.91 |
1030665600000 | 88.79 |
1030924800000 | 87.4 |
1031011200000 | 85.25 |
1031097600000 | 85.64 |
1031184000000 | 85.3 |
1031270400000 | 86.63 |
1031529600000 | 85.34 |
1031616000000 | 86.49 |
1031702400000 | 88.3 |
1031788800000 | 85.89 |
1031875200000 | 83.72 |
1032134400000 | 83.27 |
1032220800000 | 82.67 |
1032307200000 | 80.85 |
1032393600000 | 80.23 |
1032480000000 | 79.7 |
1032739200000 | 76.77 |
1032825600000 | 75.79 |
1032912000000 | 76.76 |
1032998400000 | 79.9 |
1033084800000 | 79.53 |
1033344000000 | 76.86 |
1033430400000 | 77.35 |
1033516800000 | 79.4 |
1033603200000 | 78.39 |
1033689600000 | 76.14 |
1033948800000 | 75.24 |
1034035200000 | 73.88 |
1034121600000 | 73.96 |
1034208000000 | 75.52 |
1034294400000 | 79.26 |
1034553600000 | 78.45 |
1034640000000 | 82.27 |
1034726400000 | 81.53 |
1034812800000 | 82.64 |
1034899200000 | 82.52 |
1035158400000 | 83 |
1035244800000 | 82.5 |
1035331200000 | 79.92 |
1035417600000 | 81.71 |
1035504000000 | 81.5 |
1035763200000 | 83.04 |
1035849600000 | 79.94 |
1035936000000 | 82.14 |
1036022400000 | 83.89 |
1036108800000 | 83.63 |
1036368000000 | 86.71 |
1036454400000 | 87.1 |
1036540800000 | 86.22 |
1036627200000 | 84.83 |
1036713600000 | 84.37 |
1036972800000 | 83.72 |
1037059200000 | 85.04 |
1037145600000 | 84.26 |
1037232000000 | 86.13 |
1037318400000 | 86.71 |
1037577600000 | 87.49 |
1037664000000 | 86.33 |
1037750400000 | 86.24 |
1037836800000 | 88.5 |
1037923200000 | 88.48 |
1038182400000 | 87.81 |
1038268800000 | 86.56 |
1038355200000 | 88.49 |
1038441600000 | 89.08 |
1038528000000 | 89.05 |
1038787200000 | 89.59 |
1038873600000 | 87.44 |
1038960000000 | 87.72 |
1039046400000 | 86.22 |
1039132800000 | 86.79 |
1039392000000 | 85.21 |
1039478400000 | 85.97 |
1039564800000 | 86.39 |
1039651200000 | 85.89 |
1039737600000 | 85.25 |
1039996800000 | 87.39 |
1040083200000 | 86.96 |
1040169600000 | 84.91 |
1040256000000 | 84.41 |
1040342400000 | 85.3 |
1040601600000 | 85.12 |
1040688000000 | 85.49 |
1040774400000 | 85.65 |
1040860800000 | 86.1 |
1040947200000 | 84.12 |
1041206400000 | 85.22 |
1041292800000 | 85.61 |
1041465600000 | 87.66 |
1041552000000 | 88.96 |
1041811200000 | 89.98 |
1041897600000 | 88.68 |
1041984000000 | 87.95 |
1042070400000 | 88.61 |
1042156800000 | 89.35 |
1042416000000 | 89.38 |
1042502400000 | 90.21 |
1042588800000 | 89.08 |
1042675200000 | 89.56 |
1042761600000 | 87.76 |
1043020800000 | 87.29 |
1043107200000 | 87.01 |
1043193600000 | 85.45 |
1043280000000 | 85.4 |
1043366400000 | 85.07 |
1043625600000 | 82.61 |
1043712000000 | 82.35 |
1043798400000 | 82.9 |
1043884800000 | 84.17 |
1043971200000 | 84.37 |
1044230400000 | 84.98 |
1044316800000 | 83.37 |
1044403200000 | 83.79 |
1044489600000 | 82.89 |
1044576000000 | 81.87 |
1044835200000 | 80.77 |
1044921600000 | 82.41 |
1045008000000 | 80.68 |
1045094400000 | 81.38 |
1045180800000 | 82.72 |
1045440000000 | 83.52 |
1045526400000 | 83.98 |
1045612800000 | 82.84 |
1045699200000 | 82.58 |
1045785600000 | 82.98 |
1046044800000 | 82.28 |
1046131200000 | 80.12 |
1046217600000 | 79.79 |
1046304000000 | 80.7 |
1046390400000 | 82.03 |
1046649600000 | 82.68 |
1046736000000 | 80.99 |
1046822400000 | 80.77 |
1046908800000 | 79.79 |
1046995200000 | 78.73 |
1047254400000 | 77.34 |
1047340800000 | 76.63 |
1047427200000 | 74.47 |
1047513600000 | 76.12 |
1047600000000 | 78.84 |
1047859200000 | 79.93 |
1047945600000 | 80.55 |
1048032000000 | 81.38 |
1048118400000 | 81.19 |
1048204800000 | 82.98 |
1048464000000 | 80.47 |
1048550400000 | 81.7 |
1048636800000 | 81.65 |
1048723200000 | 80.55 |
1048809600000 | 81.11 |
1049068800000 | 79.41 |
1049155200000 | 80.09 |
1049241600000 | 81.81 |
1049328000000 | 82.31 |
1049414400000 | 83.21 |
1049673600000 | 85.2 |
1049760000000 | 84.59 |
1049846400000 | 85 |
1049932800000 | 83.47 |
1050019200000 | 84 |
1050278400000 | 84.67 |
1050364800000 | 86.19 |
1050451200000 | 86.51 |
1050537600000 | 86.82 |
1050624000000 | 86.76 |
1050883200000 | 86.74 |
1050969600000 | 87.96 |
1051056000000 | 89.03 |
1051142400000 | 88.52 |
1051228800000 | 87.27 |
1051488000000 | 88.8 |
1051574400000 | 89.23 |
1051660800000 | 90.39 |
1051747200000 | 90.85 |
1051833600000 | 90.84 |
1052092800000 | 92.31 |
1052179200000 | 94.33 |
1052265600000 | 93.35 |
1052352000000 | 92.49 |
1052438400000 | 93.01 |
1052697600000 | 93.46 |
1052784000000 | 93.19 |
1052870400000 | 93.09 |
1052956800000 | 92.91 |
1053043200000 | 94.46 |
1053302400000 | 92.37 |
1053388800000 | 92.77 |
1053475200000 | 91.97 |
1053561600000 | 93.39 |
1053648000000 | 94.02 |
1053907200000 | 93.96 |
1053993600000 | 94.55 |
1054080000000 | 95.49 |
1054166400000 | 96.76 |
1054252800000 | 96.5 |
1054512000000 | 97.84 |
1054598400000 | 97 |
1054684800000 | 97.31 |
1054771200000 | 97.99 |
1054857600000 | 98.52 |
1055116800000 | 97.97 |
1055203200000 | 97.84 |
1055289600000 | 99.35 |
1055376000000 | 100.22 |
1055462400000 | 99.95 |
1055721600000 | 101.38 |
1055808000000 | 102.11 |
1055894400000 | 101.41 |
1055980800000 | 100.71 |
1056067200000 | 100 |
1056326400000 | 98.16 |
1056412800000 | 97.33 |
1056499200000 | 98.21 |
1056585600000 | 97.13 |
1056672000000 | 97.49 |
1056931200000 | 97.17 |
1057017600000 | 96.08 |
1057104000000 | 97.37 |
1057190400000 | 97.28 |
1057276800000 | 97.11 |
1057536000000 | 98.08 |
1057622400000 | 97.99 |
1057708800000 | 97.68 |
1057795200000 | 97.28 |
1057881600000 | 97.54 |
1058140800000 | 98.74 |
1058227200000 | 97.73 |
1058313600000 | 96.18 |
1058400000000 | 95.03 |
1058486400000 | 96.09 |
1058745600000 | 96.99 |
1058832000000 | 97.12 |
1058918400000 | 98.47 |
1059004800000 | 99.83 |
1059091200000 | 99.74 |
1059350400000 | 100.72 |
1059436800000 | 99.83 |
1059523200000 | 99.5 |
1059609600000 | 99.33 |
1059696000000 | 98.85 |
1059955200000 | 99.21 |
1060041600000 | 99.78 |
1060128000000 | 98.32 |
1060214400000 | 98.44 |
1060300800000 | 98.48 |
1060560000000 | 99.22 |
1060646400000 | 99.47 |
1060732800000 | 99.98 |
1060819200000 | 100.6 |
1060905600000 | 100.96 |
1061164800000 | 100.85 |
1061251200000 | 101.22 |
1061337600000 | 100.91 |
1061424000000 | 100.12 |
1061510400000 | 100.15 |
1061769600000 | 99.12 |
1061856000000 | 98.44 |
1061942400000 | 99.2 |
1062028800000 | 99.74 |
1062115200000 | 100.31 |
1062374400000 | 102 |
1062460800000 | 100.68 |
1062547200000 | 102.56 |
1062633600000 | 102.99 |
1062720000000 | 104.31 |
1062979200000 | 104.72 |
1063065600000 | 104.67 |
1063152000000 | 103.05 |
1063238400000 | 103.38 |
1063324800000 | 103.72 |
1063584000000 | 103.98 |
1063670400000 | 103.86 |
1063756800000 | 105.22 |
1063843200000 | 105.29 |
1063929600000 | 105.57 |
1064188800000 | 104.07 |
1064275200000 | 103.36 |
1064361600000 | 103.11 |
1064448000000 | 102.31 |
1064534400000 | 101.88 |
1064793600000 | 102.48 |
1064880000000 | 101.53 |
1064966400000 | 103.41 |
1065052800000 | 103.43 |
1065139200000 | 105.03 |
1065398400000 | 106 |
1065484800000 | 105.88 |
1065571200000 | 106.75 |
1065657600000 | 107.55 |
1065744000000 | 107.85 |
1066003200000 | 108.41 |
1066089600000 | 108.57 |
1066176000000 | 108.51 |
1066262400000 | 107.99 |
1066348800000 | 107.93 |
1066608000000 | 108.13 |
1066694400000 | 108.22 |
1066780800000 | 107.94 |
1066867200000 | 107.01 |
1066953600000 | 107.36 |
1067212800000 | 108.03 |
1067299200000 | 108.28 |
1067385600000 | 108.67 |
1067472000000 | 108.98 |
1067558400000 | 108.36 |
1067817600000 | 109.14 |
1067904000000 | 109.04 |
1067990400000 | 108.07 |
1068076800000 | 108.38 |
1068163200000 | 110.09 |
1068422400000 | 109.35 |
1068508800000 | 109.11 |
1068595200000 | 108.35 |
1068681600000 | 109.74 |
1068768000000 | 111.01 |
1069027200000 | 108.72 |
1069113600000 | 109.76 |
1069200000000 | 108.96 |
1069286400000 | 111.08 |
1069372800000 | 111.58 |
1069632000000 | 111.77 |
1069718400000 | 112.19 |
1069804800000 | 113.21 |
1069891200000 | 113.47 |
1069977600000 | 114.01 |
1070236800000 | 115.26 |
1070323200000 | 116.32 |
1070409600000 | 117.58 |
1070496000000 | 117.26 |
1070582400000 | 117.2 |
1070841600000 | 117.22 |
1070928000000 | 117.9 |
1071014400000 | 117.28 |
1071100800000 | 117.47 |
1071187200000 | 118.33 |
1071446400000 | 119.08 |
1071532800000 | 118.7 |
1071619200000 | 118.66 |
1071705600000 | 119.55 |
1071792000000 | 119.54 |
1072051200000 | 119.46 |
1072137600000 | 120.07 |
1072224000000 | 120.64 |
1072310400000 | 120.52 |
1072396800000 | 120.31 |
1072656000000 | 121.65 |
1072742400000 | 122.38 |
1072828800000 | 123.19 |
1073001600000 | 124.62 |
1073260800000 | 126.1 |
1073347200000 | 126.73 |
1073433600000 | 125.79 |
1073520000000 | 127.81 |
1073606400000 | 128.6 |
1073865600000 | 127.85 |
1073952000000 | 128.27 |
1074038400000 | 128.5 |
1074124800000 | 127.66 |
1074211200000 | 126.81 |
1074470400000 | 127.07 |
1074556800000 | 128.5 |
1074643200000 | 129.32 |
1074729600000 | 130.87 |
1074816000000 | 130.22 |
1075075200000 | 128.32 |
1075161600000 | 129.64 |
1075248000000 | 128.95 |
1075334400000 | 126.1 |
1075420800000 | 126.09 |
1075680000000 | 126.52 |
1075766400000 | 127.04 |
1075852800000 | 126.4 |
1075939200000 | 127.1 |
1076025600000 | 129.31 |
1076284800000 | 130.25 |
1076371200000 | 130.86 |
1076457600000 | 131.15 |
1076544000000 | 132.79 |
1076630400000 | 131.62 |
1076889600000 | 131.97 |
1076976000000 | 132.77 |
1077062400000 | 132.9 |
1077148800000 | 132.28 |
1077235200000 | 129.91 |
1077494400000 | 130.16 |
1077580800000 | 129.73 |
1077667200000 | 128.72 |
1077753600000 | 127.71 |
1077840000000 | 128.06 |
1078099200000 | 129.22 |
1078185600000 | 128.83 |
1078272000000 | 126.86 |
1078358400000 | 128.08 |
1078444800000 | 130.49 |
1078704000000 | 130.37 |
1078790400000 | 129.49 |
1078876800000 | 127.3 |
1078963200000 | 124.28 |
1079049600000 | 123.71 |
1079308800000 | 121.51 |
1079395200000 | 123.32 |
1079481600000 | 123.46 |
1079568000000 | 123.67 |
1079654400000 | 123.36 |
1079913600000 | 121.2 |
1080000000000 | 121.24 |
1080086400000 | 120.08 |
1080172800000 | 121.65 |
1080259200000 | 120.92 |
1080518400000 | 122.87 |
1080604800000 | 122.89 |
1080691200000 | 123.9 |
1080777600000 | 126.15 |
1080864000000 | 126.12 |
1081123200000 | 125.84 |
1081209600000 | 125.2 |
1081296000000 | 126.49 |
1081382400000 | 126.45 |
1081468800000 | 126.46 |
1081728000000 | 126.08 |
1081814400000 | 125.47 |
1081900800000 | 124.32 |
1081987200000 | 124.17 |
1082073600000 | 125.62 |
1082332800000 | 125.65 |
1082419200000 | 125.55 |
1082505600000 | 124.34 |
1082592000000 | 124.88 |
1082678400000 | 125.12 |
1082937600000 | 125.54 |
1083024000000 | 125.88 |
1083110400000 | 123.51 |
1083196800000 | 123.57 |
1083283200000 | 123.24 |
1083542400000 | 123.81 |
1083628800000 | 125.11 |
1083715200000 | 126.56 |
1083801600000 | 123.76 |
1083888000000 | 121.94 |
1084147200000 | 118.11 |
1084233600000 | 119.16 |
1084320000000 | 118.63 |
1084406400000 | 119.64 |
1084492800000 | 119.18 |
1084752000000 | 119 |
1084838400000 | 119.5 |
1084924800000 | 122.23 |
1085011200000 | 120.52 |
1085097600000 | 121 |
1085356800000 | 121.3 |
1085443200000 | 121.92 |
1085529600000 | 123.03 |
1085616000000 | 125.81 |
1085702400000 | 125.02 |
1085961600000 | 125.32 |
1086048000000 | 124.29 |
1086134400000 | 125.59 |
1086220800000 | 125.47 |
1086307200000 | 126.74 |
1086566400000 | 128.62 |
1086652800000 | 128.4 |
1086739200000 | 126.07 |
1086825600000 | 126.3 |
1086912000000 | 125.3 |
1087171200000 | 124.51 |
1087257600000 | 125.44 |
1087344000000 | 125.18 |
1087430400000 | 125.42 |
1087516800000 | 126.61 |
1087776000000 | 126.26 |
1087862400000 | 125.22 |
1087948800000 | 125.87 |
1088035200000 | 127.74 |
1088121600000 | 127.24 |
1088380800000 | 128.49 |
1088467200000 | 127.42 |
1088553600000 | 127.48 |
1088640000000 | 127.29 |
1088726400000 | 128.06 |
1088985600000 | 127.62 |
1089072000000 | 126.89 |
1089158400000 | 127.63 |
1089244800000 | 128.35 |
1089331200000 | 128.1 |
1089590400000 | 127.72 |
1089676800000 | 127.25 |
1089763200000 | 127.74 |
1089849600000 | 126.27 |
1089936000000 | 127.11 |
1090195200000 | 126.3 |
1090281600000 | 126.62 |
1090368000000 | 126.25 |
1090454400000 | 124.73 |
1090540800000 | 123.09 |
1090800000000 | 122.41 |
1090886400000 | 122.71 |
1090972800000 | 122.5 |
1091059200000 | 124.35 |
1091145600000 | 124.33 |
1091404800000 | 123.94 |
1091491200000 | 124.88 |
1091577600000 | 123.74 |
1091664000000 | 123.9 |
1091750400000 | 123.45 |
1092009600000 | 122.31 |
1092096000000 | 123.73 |
1092182400000 | 121.63 |
1092268800000 | 121.71 |
1092355200000 | 122.64 |
1092614400000 | 123.47 |
1092700800000 | 123.69 |
1092787200000 | 123.36 |
1092873600000 | 124.35 |
1092960000000 | 123.77 |
1093219200000 | 124.06 |
1093305600000 | 123.08 |
1093392000000 | 123.16 |
1093478400000 | 124.16 |
1093564800000 | 124.28 |
1093824000000 | 124.13 |
1093910400000 | 124.37 |
1093996800000 | 125.66 |
1094083200000 | 126.05 |
1094169600000 | 125.88 |
1094428800000 | 126.48 |
1094515200000 | 126.45 |
1094601600000 | 126.85 |
1094688000000 | 126.76 |
1094774400000 | 128.72 |
1095033600000 | 129.35 |
1095120000000 | 129.44 |
1095206400000 | 127.94 |
1095292800000 | 127.95 |
1095379200000 | 128.84 |
1095638400000 | 128.45 |
1095724800000 | 130.4 |
1095811200000 | 129.56 |
1095897600000 | 129.36 |
1095984000000 | 129.26 |
1096243200000 | 129.02 |
1096329600000 | 129.68 |
1096416000000 | 130.8 |
1096502400000 | 131.05 |
1096588800000 | 133.16 |
1096848000000 | 132.91 |
1096934400000 | 133.67 |
1097020800000 | 133.42 |
1097107200000 | 133 |
1097193600000 | 133.9 |
1097452800000 | 133.43 |
1097539200000 | 131.46 |
1097625600000 | 131.45 |
1097712000000 | 131.97 |
1097798400000 | 132.77 |
1098057600000 | 133.09 |
1098144000000 | 134.43 |
1098230400000 | 134.15 |
1098316800000 | 134.79 |
1098403200000 | 135.05 |
1098662400000 | 134.33 |
1098748800000 | 134.67 |
1098835200000 | 136.3 |
1098921600000 | 136.87 |
1099008000000 | 136.26 |
1099267200000 | 137.73 |
1099353600000 | 138.36 |
1099440000000 | 139.82 |
1099526400000 | 140.81 |
1099612800000 | 141.93 |
1099872000000 | 142.12 |
1099958400000 | 141.4 |
1100044800000 | 142.24 |
1100131200000 | 143.26 |
1100217600000 | 143.98 |
1100476800000 | 143.84 |
1100563200000 | 143.47 |
1100649600000 | 145.59 |
1100736000000 | 145.04 |
1100822400000 | 144.89 |
1101081600000 | 144 |
1101168000000 | 144.64 |
1101254400000 | 145.56 |
1101340800000 | 147.59 |
1101427200000 | 147.63 |
1101686400000 | 147.89 |
1101772800000 | 147.01 |
1101859200000 | 148.49 |
1101945600000 | 148.45 |
1102032000000 | 149.11 |
1102291200000 | 149.43 |
1102377600000 | 150.17 |
1102464000000 | 147.75 |
1102550400000 | 146.76 |
1102636800000 | 146.99 |
1102896000000 | 148.92 |
1102982400000 | 148.83 |
1103068800000 | 150.28 |
1103155200000 | 149.23 |
1103241600000 | 147.34 |
1103500800000 | 150.34 |
1103587200000 | 150.18 |
1103673600000 | 151.27 |
1103760000000 | 152.65 |
1103846400000 | 152.99 |
1104105600000 | 153.95 |
1104192000000 | 153.98 |
1104278400000 | 153.87 |
1104364800000 | 154.34 |
1104451200000 | 153.84 |
1104710400000 | 153.69 |
1104796800000 | 151.78 |
1104883200000 | 150.43 |
1104969600000 | 149.75 |
1105056000000 | 149.01 |
1105315200000 | 149.78 |
1105401600000 | 149.48 |
1105488000000 | 149.86 |
1105574400000 | 149.47 |
1105660800000 | 148.89 |
1105920000000 | 149.46 |
1106006400000 | 148.68 |
1106092800000 | 148.86 |
1106179200000 | 146.99 |
1106265600000 | 147.62 |
1106524800000 | 147.89 |
1106611200000 | 147.96 |
1106697600000 | 149.16 |
1106784000000 | 149.2 |
1106870400000 | 148.22 |
1107129600000 | 149.72 |
1107216000000 | 150.23 |
1107302400000 | 150.84 |
1107388800000 | 149.92 |
1107475200000 | 150.87 |
1107734400000 | 150.44 |
1107820800000 | 149.74 |
1107907200000 | 150.16 |
1107993600000 | 150.8 |
1108080000000 | 152.25 |
1108339200000 | 153.33 |
1108425600000 | 154.25 |
1108512000000 | 153.88 |
1108598400000 | 155.19 |
1108684800000 | 155.41 |
1108944000000 | 155.24 |
1109030400000 | 156.25 |
1109116800000 | 155.25 |
1109203200000 | 155.73 |
1109289600000 | 157.01 |
1109548800000 | 158.66 |
1109635200000 | 158.44 |
1109721600000 | 157.39 |
1109808000000 | 157.62 |
1109894400000 | 160.45 |
1110153600000 | 160.05 |
1110240000000 | 160.95 |
1110326400000 | 160.47 |
1110412800000 | 159.76 |
1110499200000 | 160.73 |
1110758400000 | 159.49 |
1110844800000 | 159.79 |
1110931200000 | 159.23 |
1111017600000 | 158.93 |
1111104000000 | 157.85 |
1111363200000 | 156.11 |
1111449600000 | 156.72 |
1111536000000 | 154.29 |
1111622400000 | 154.96 |
1111708800000 | 154.96 |
1111968000000 | 153.89 |
1112054400000 | 154.4 |
1112140800000 | 154.48 |
1112227200000 | 154.97 |
1112313600000 | 155.35 |
1112572800000 | 152.93 |
1112659200000 | 154.35 |
1112745600000 | 155.49 |
1112832000000 | 156.76 |
1112918400000 | 156.13 |
1113177600000 | 157.25 |
1113264000000 | 155.9 |
1113350400000 | 156.6 |
1113436800000 | 155.3 |
1113523200000 | 154.34 |
1113782400000 | 152.22 |
1113868800000 | 153.24 |
1113955200000 | 153.35 |
1114041600000 | 154.03 |
1114128000000 | 154.74 |
1114387200000 | 153.97 |
1114473600000 | 153.29 |
1114560000000 | 151.12 |
1114646400000 | 149.78 |
1114732800000 | 150.07 |
1114992000000 | 150.23 |
1115078400000 | 151.26 |
1115164800000 | 152.77 |
1115251200000 | 153.27 |
1115337600000 | 152.88 |
1115596800000 | 152.37 |
1115683200000 | 152.13 |
1115769600000 | 151.34 |
1115856000000 | 150.96 |
1115942400000 | 150.08 |
1116201600000 | 149.56 |
1116288000000 | 149.58 |
1116374400000 | 151.58 |
1116460800000 | 152.01 |
1116547200000 | 151.42 |
1116806400000 | 152.53 |
1116892800000 | 152.72 |
1116979200000 | 153.01 |
1117065600000 | 153.38 |
1117152000000 | 153.92 |
1117411200000 | 153.71 |
1117497600000 | 151.76 |
1117584000000 | 152.54 |
1117670400000 | 152.85 |
1117756800000 | 152.29 |
1118016000000 | 152.19 |
1118102400000 | 153.31 |
1118188800000 | 153.88 |
1118275200000 | 152.08 |
1118361600000 | 152.03 |
1118620800000 | 151.41 |
1118707200000 | 151.71 |
1118793600000 | 151.79 |
1118880000000 | 152.14 |
1118966400000 | 154.56 |
1119225600000 | 152.97 |
1119312000000 | 153.8 |
1119398400000 | 154.01 |
1119484800000 | 153.35 |
1119571200000 | 152.84 |
1119830400000 | 152.37 |
1119916800000 | 152.24 |
1120003200000 | 153.07 |
1120089600000 | 153.8 |
1120176000000 | 153.14 |
1120435200000 | 152.67 |
1120521600000 | 152.58 |
1120608000000 | 153.53 |
1120694400000 | 151.66 |
1120780800000 | 153.56 |
1121040000000 | 156.47 |
1121126400000 | 157.78 |
1121212800000 | 157.47 |
1121299200000 | 157.98 |
1121385600000 | 157.13 |
1121644800000 | 157.47 |
1121731200000 | 157.88 |
1121817600000 | 157.81 |
1121904000000 | 159.79 |
1121990400000 | 159.68 |
1122249600000 | 159.4 |
1122336000000 | 158.82 |
1122422400000 | 159.7 |
1122508800000 | 161.22 |
1122595200000 | 161.95 |
1122854400000 | 162.91 |
1122940800000 | 164.34 |
1123027200000 | 165.98 |
1123113600000 | 165.6 |
1123200000000 | 164.21 |
1123459200000 | 165.39 |
1123545600000 | 166.48 |
1123632000000 | 168.52 |
1123718400000 | 168.78 |
1123804800000 | 167.98 |
1124064000000 | 166.74 |
1124150400000 | 165.56 |
1124236800000 | 164.96 |
1124323200000 | 162.7 |
1124409600000 | 164.04 |
1124668800000 | 165.44 |
1124755200000 | 163.9 |
1124841600000 | 164.21 |
1124928000000 | 163.51 |
1125014400000 | 162.88 |
1125273600000 | 162.59 |
1125360000000 | 161.5 |
1125446400000 | 164.33 |
1125532800000 | 167.57 |
1125619200000 | 168.8 |
1125878400000 | 169.24 |
1125964800000 | 169.81 |
1126051200000 | 169.95 |
1126137600000 | 169.01 |
1126224000000 | 169.97 |
1126483200000 | 168.35 |
1126569600000 | 167.02 |
1126656000000 | 167.97 |
1126742400000 | 167.06 |
1126828800000 | 168.33 |
1127088000000 | 167.27 |
1127174400000 | 168.3 |
1127260800000 | 167.36 |
1127347200000 | 166.04 |
1127433600000 | 165.68 |
1127692800000 | 166.94 |
1127779200000 | 166.14 |
1127865600000 | 167.66 |
1127952000000 | 167.31 |
1128038400000 | 168.69 |
1128297600000 | 167.88 |
1128384000000 | 168.6 |
1128470400000 | 167.33 |
1128556800000 | 167.51 |
1128643200000 | 166.97 |
1128902400000 | 166.38 |
1128988800000 | 166.21 |
1129075200000 | 165.45 |
1129161600000 | 161.83 |
1129248000000 | 163.75 |
1129507200000 | 163.27 |
1129593600000 | 161.31 |
1129680000000 | 158.98 |
1129766400000 | 159.48 |
1129852800000 | 158.92 |
1130112000000 | 160.43 |
1130198400000 | 161.83 |
1130284800000 | 162.22 |
1130371200000 | 161.06 |
1130457600000 | 160.29 |
1130716800000 | 162.28 |
1130803200000 | 162.58 |
1130889600000 | 163.79 |
1130976000000 | 165.16 |
1131062400000 | 162.39 |
1131321600000 | 162.6 |
1131408000000 | 161.99 |
1131494400000 | 161.52 |
1131580800000 | 161.43 |
1131667200000 | 162.7 |
1131926400000 | 162.69 |
1132012800000 | 162.06 |
1132099200000 | 161.21 |
1132185600000 | 162.85 |
1132272000000 | 163.51 |
1132531200000 | 164.85 |
1132617600000 | 164.79 |
1132704000000 | 166.61 |
1132790400000 | 165.96 |
1132876800000 | 165.84 |
1133136000000 | 165.87 |
1133222400000 | 165.37 |
1133308800000 | 164.98 |
1133395200000 | 166.3 |
1133481600000 | 167.26 |
1133740800000 | 167.96 |
1133827200000 | 169.09 |
1133913600000 | 168.23 |
1134000000000 | 169.58 |
1134086400000 | 169.6 |
1134345600000 | 171.33 |
1134432000000 | 171.5 |
1134518400000 | 172.49 |
1134604800000 | 171 |
1134691200000 | 172.67 |
1134950400000 | 172.33 |
1135036800000 | 171.08 |
1135123200000 | 170.89 |
1135209600000 | 171.46 |
1135296000000 | 171.83 |
1135555200000 | 171.83 |
1135641600000 | 172.55 |
1135728000000 | 173.18 |
1135814400000 | 173 |
1135900800000 | 171.36 |
1136160000000 | 172.25 |
1136246400000 | 175.84 |
1136332800000 | 178.9 |
1136419200000 | 178.67 |
1136505600000 | 180.04 |
1136764800000 | 179.36 |
1136851200000 | 178.21 |
1136937600000 | 179.91 |
1137024000000 | 179.79 |
1137110400000 | 179.32 |
1137369600000 | 180.67 |
1137456000000 | 178.71 |
1137542400000 | 177.66 |
1137628800000 | 178.8 |
1137715200000 | 177.56 |
1137974400000 | 179.96 |
1138060800000 | 179.98 |
1138147200000 | 180.94 |
1138233600000 | 182.45 |
1138320000000 | 182.75 |
1138579200000 | 181.97 |
1138665600000 | 183.18 |
1138752000000 | 184.1 |
1138838400000 | 182.54 |
1138924800000 | 181.24 |
1139184000000 | 181.38 |
1139270400000 | 180.55 |
1139356800000 | 179.96 |
1139443200000 | 181.52 |
1139529600000 | 180.26 |
1139788800000 | 181.14 |
1139875200000 | 180.36 |
1139961600000 | 180.6 |
1140048000000 | 181.33 |
1140134400000 | 182.49 |
1140393600000 | 183.45 |
1140480000000 | 183.79 |
1140566400000 | 184.44 |
1140652800000 | 184.77 |
1140739200000 | 184.42 |
1140998400000 | 185.03 |
1141084800000 | 183.64 |
1141171200000 | 185.02 |
1141257600000 | 184.33 |
1141344000000 | 184.51 |
1141603200000 | 185.24 |
1141689600000 | 182.3 |
1141776000000 | 181.64 |
1141862400000 | 182.96 |
1141948800000 | 184 |
1142208000000 | 186.02 |
1142294400000 | 187.79 |
1142380800000 | 188.54 |
1142467200000 | 190.81 |
1142553600000 | 191.72 |
1142812800000 | 192.48 |
1142899200000 | 191.13 |
1142985600000 | 191.74 |
1143072000000 | 190.03 |
1143158400000 | 191.36 |
1143417600000 | 190.27 |
1143504000000 | 190.59 |
1143590400000 | 189.89 |
1143676800000 | 193.83 |
1143763200000 | 192.52 |
1144022400000 | 194.12 |
1144108800000 | 195.49 |
1144195200000 | 196.32 |
1144281600000 | 195.76 |
1144368000000 | 192.85 |
1144627200000 | 193.58 |
1144713600000 | 191.9 |
1144800000000 | 190.78 |
1144886400000 | 190.89 |
1144972800000 | 190.89 |
1145232000000 | 194.03 |
1145318400000 | 193.77 |
1145404800000 | 196.83 |
1145491200000 | 197.67 |
1145577600000 | 199.65 |
1145836800000 | 199.57 |
1145923200000 | 199.89 |
1146009600000 | 201.05 |
1146096000000 | 201.37 |
1146182400000 | 201.4 |
1146441600000 | 201.95 |
1146528000000 | 203.8 |
1146614400000 | 202.07 |
1146700800000 | 204.53 |
1146787200000 | 207.11 |
1147046400000 | 207.06 |
1147132800000 | 208.7 |
1147219200000 | 208.69 |
1147305600000 | 208.12 |
1147392000000 | 205.31 |
1147651200000 | 200.23 |
1147737600000 | 200.81 |
1147824000000 | 194.49 |
1147910400000 | 193.3 |
1147996800000 | 192.06 |
1148256000000 | 187.9 |
1148342400000 | 193.66 |
1148428800000 | 190.1 |
1148515200000 | 192.03 |
1148601600000 | 195.29 |
1148860800000 | 195.91 |
1148947200000 | 193.66 |
1149033600000 | 194.49 |
1149120000000 | 194.72 |
1149206400000 | 196.98 |
1149465600000 | 196.91 |
1149552000000 | 191.03 |
1149638400000 | 190.96 |
1149724800000 | 183.33 |
1149811200000 | 186.21 |
1150070400000 | 183.39 |
1150156800000 | 178.93 |
1150243200000 | 179.76 |
1150329600000 | 184.62 |
1150416000000 | 183.61 |
1150675200000 | 183.78 |
1150761600000 | 184.91 |
1150848000000 | 186.09 |
1150934400000 | 186.12 |
1151020800000 | 185.96 |
1151280000000 | 186.03 |
1151366400000 | 185.51 |
1151452800000 | 184.41 |
1151539200000 | 188.08 |
1151625600000 | 194.73 |
1151884800000 | 196.07 |
1151971200000 | 196.58 |
1152057600000 | 192.94 |
1152144000000 | 195.38 |
1152230400000 | 195.96 |
1152489600000 | 195.34 |
1152576000000 | 194.21 |
1152662400000 | 194.13 |
1152748800000 | 191.34 |
1152835200000 | 188.05 |
1153094400000 | 185.36 |
1153180800000 | 184.18 |
1153267200000 | 189.1 |
1153353600000 | 191.18 |
1153440000000 | 190.06 |
1153699200000 | 192.34 |
1153785600000 | 192.89 |
1153872000000 | 193.45 |
1153958400000 | 197.81 |
1154044800000 | 199.59 |
1154304000000 | 199.2 |
1154390400000 | 197.42 |
1154476800000 | 200.39 |
1154563200000 | 198.54 |
1154649600000 | 202.26 |
1154908800000 | 199.43 |
1154995200000 | 199.66 |
1155081600000 | 202.08 |
1155168000000 | 198.83 |
1155254400000 | 198.92 |
1155513600000 | 200.21 |
1155600000000 | 203.13 |
1155686400000 | 205.25 |
1155772800000 | 205.75 |
1155859200000 | 204.75 |
1156118400000 | 206.11 |
1156204800000 | 205.08 |
1156291200000 | 203.68 |
1156377600000 | 204.36 |
1156464000000 | 203.51 |
1156723200000 | 205.04 |
1156809600000 | 204.77 |
1156896000000 | 206.66 |
1156982400000 | 205.74 |
1157068800000 | 206.36 |
1157328000000 | 208.37 |
1157414400000 | 206.65 |
1157500800000 | 204.59 |
1157587200000 | 201.93 |
1157673600000 | 201.81 |
1157932800000 | 200.9 |
1158019200000 | 203.21 |
1158105600000 | 203.69 |
1158192000000 | 204.89 |
1158278400000 | 203.77 |
1158537600000 | 204.74 |
1158624000000 | 204.09 |
1158710400000 | 206.47 |
1158796800000 | 207.04 |
1158883200000 | 206.48 |
1159142400000 | 205.14 |
1159228800000 | 207.08 |
1159315200000 | 209.96 |
1159401600000 | 209.65 |
1159488000000 | 209.11 |
1159747200000 | 210.09 |
1159833600000 | 209.43 |
1159920000000 | 209.95 |
1160006400000 | 211.4 |
1160092800000 | 209.79 |
1160352000000 | 210.4 |
1160438400000 | 210.51 |
1160524800000 | 210.85 |
1160611200000 | 212.21 |
1160697600000 | 211.51 |
1160956800000 | 212.29 |
1161043200000 | 210.34 |
1161129600000 | 211.89 |
1161216000000 | 213.79 |
1161302400000 | 214.63 |
1161561600000 | 214.53 |
1161648000000 | 214.18 |
1161734400000 | 215.25 |
1161820800000 | 216.78 |
1161907200000 | 217.24 |
1162166400000 | 216.36 |
1162252800000 | 217.5 |
1162339200000 | 218.56 |
1162425600000 | 217.35 |
1162512000000 | 217.28 |
1162771200000 | 220.01 |
1162857600000 | 222.43 |
1162944000000 | 221.56 |
1163030400000 | 221.82 |
1163116800000 | 222.8 |
1163376000000 | 222.8 |
1163462400000 | 222.45 |
1163548800000 | 223.89 |
1163635200000 | 224.1 |
1163721600000 | 222.76 |
1163980800000 | 223.07 |
1164067200000 | 223.59 |
1164153600000 | 225.94 |
1164240000000 | 225.89 |
1164326400000 | 226.35 |
1164585600000 | 223.2 |
1164672000000 | 222.74 |
1164758400000 | 226.09 |
1164844800000 | 226.16 |
1164931200000 | 225.41 |
1165190400000 | 226.81 |
1165276800000 | 228.61 |
1165363200000 | 228.71 |
1165449600000 | 229.56 |
1165536000000 | 229.81 |
1165795200000 | 229.73 |
1165881600000 | 231.02 |
1165968000000 | 231.8 |
1166054400000 | 232.02 |
1166140800000 | 231.96 |
1166400000000 | 231.85 |
1166486400000 | 232.13 |
1166572800000 | 233.51 |
1166659200000 | 233 |
1166745600000 | 231.11 |
1167004800000 | 231.11 |
1167091200000 | 230.71 |
1167177600000 | 232.93 |
1167264000000 | 233.42 |
1167350400000 | 234.28 |
1167696000000 | 238.44 |
1167782400000 | 236.88 |
1167868800000 | 233.96 |
1167955200000 | 231.16 |
1168214400000 | 231.31 |
1168300800000 | 231.38 |
1168387200000 | 228.87 |
1168473600000 | 231.66 |
1168560000000 | 233.06 |
1168819200000 | 234.75 |
1168905600000 | 234.03 |
1168992000000 | 233.84 |
1169078400000 | 234.09 |
1169164800000 | 235.89 |
1169424000000 | 235.44 |
1169510400000 | 236.84 |
1169596800000 | 237.96 |
1169683200000 | 237.74 |
1169769600000 | 234.93 |
1170028800000 | 236.89 |
1170115200000 | 238.2 |
1170201600000 | 238.27 |
1170288000000 | 240.45 |
1170374400000 | 240.49 |
1170633600000 | 239.52 |
1170720000000 | 240.76 |
1170806400000 | 243 |
1170892800000 | 241.62 |
1170979200000 | 242.04 |
1171238400000 | 239.78 |
1171324800000 | 241.61 |
1171411200000 | 245.75 |
1171497600000 | 246.3 |
1171584000000 | 245.71 |
1171843200000 | 247.22 |
1171929600000 | 246.77 |
1172016000000 | 245.19 |
1172102400000 | 244.77 |
1172188800000 | 246.24 |
1172448000000 | 247.17 |
1172534400000 | 241.2 |
1172620800000 | 237.58 |
1172707200000 | 234.48 |
1172793600000 | 234.64 |
1173052800000 | 230.72 |
1173139200000 | 232.89 |
1173225600000 | 235.66 |
1173312000000 | 238.33 |
1173398400000 | 238.75 |
1173657600000 | 239.42 |
1173744000000 | 237.26 |
1173830400000 | 231.92 |
1173916800000 | 236.44 |
1174003200000 | 237.54 |
1174262400000 | 240.7 |
1174348800000 | 241.77 |
1174435200000 | 242.87 |
1174521600000 | 247.62 |
1174608000000 | 247.98 |
1174867200000 | 246.32 |
1174953600000 | 246.64 |
1175040000000 | 245.23 |
1175126400000 | 247.61 |
1175212800000 | 247.55 |
1175472000000 | 249.27 |
1175558400000 | 252.04 |
1175644800000 | 252.29 |
1175731200000 | 254.16 |
1175817600000 | 254.16 |
1176076800000 | 252.67 |
1176163200000 | 255.78 |
1176249600000 | 255.25 |
1176336000000 | 255.24 |
1176422400000 | 257.28 |
1176681600000 | 260.73 |
1176768000000 | 261.05 |
1176854400000 | 260.36 |
1176940800000 | 260.05 |
1177027200000 | 263.42 |
1177286400000 | 262.9 |
1177372800000 | 261.94 |
1177459200000 | 264.51 |
1177545600000 | 263.84 |
1177632000000 | 263.4 |
1177891200000 | 263.7 |
1177977600000 | 262.67 |
1178064000000 | 264.28 |
1178150400000 | 263.67 |
1178236800000 | 266.13 |
1178496000000 | 267.35 |
1178582400000 | 262.49 |
1178668800000 | 263.14 |
1178755200000 | 260.47 |
1178841600000 | 262.04 |
1179100800000 | 262.24 |
1179187200000 | 264.74 |
1179273600000 | 264.03 |
1179360000000 | 262.84 |
1179446400000 | 265.12 |
1179705600000 | 264.24 |
1179792000000 | 264.7 |
1179878400000 | 267.72 |
1179964800000 | 264.89 |
1180051200000 | 265.24 |
1180310400000 | 265.73 |
1180396800000 | 266.53 |
1180483200000 | 264.93 |
1180569600000 | 268.51 |
1180656000000 | 270.08 |
1180915200000 | 270.44 |
1181001600000 | 269.76 |
1181088000000 | 264.74 |
1181174400000 | 260.35 |
1181260800000 | 258.02 |
1181520000000 | 259.72 |
1181606400000 | 257.46 |
1181692800000 | 257.75 |
1181779200000 | 262.34 |
1181865600000 | 266.79 |
1182124800000 | 266.64 |
1182211200000 | 266.06 |
1182297600000 | 267.52 |
1182384000000 | 264.01 |
1182470400000 | 264.42 |
1182729600000 | 264.28 |
1182816000000 | 262.96 |
1182902400000 | 261.39 |
1182988800000 | 265.34 |
1183075200000 | 267.6 |
1183334400000 | 269.51 |
1183420800000 | 271.34 |
1183507200000 | 272.86 |
1183593600000 | 270.43 |
1183680000000 | 272.88 |
1183939200000 | 273.51 |
1184025600000 | 273.1 |
1184112000000 | 273.11 |
1184198400000 | 276.21 |
1184284800000 | 277.25 |
1184544000000 | 277.95 |
1184630400000 | 276.17 |
1184716800000 | 273.95 |
1184803200000 | 277.08 |
1184889600000 | 274.03 |
1185148800000 | 275.11 |
1185235200000 | 271.6 |
1185321600000 | 266.63 |
1185408000000 | 260.01 |
1185494400000 | 258.07 |
1185753600000 | 258.36 |
1185840000000 | 263.79 |
1185926400000 | 259.82 |
1186012800000 | 261.17 |
1186099200000 | 260.13 |
1186358400000 | 258.81 |
1186444800000 | 260.83 |
1186531200000 | 266.82 |
1186617600000 | 259.66 |
1186704000000 | 252.8 |
1186963200000 | 256.35 |
1187049600000 | 253.3 |
1187136000000 | 251.41 |
1187222400000 | 242.18 |
1187308800000 | 248.33 |
1187568000000 | 249.53 |
1187654400000 | 249.82 |
1187740800000 | 254.31 |
1187827200000 | 254.99 |
1187913600000 | 257.59 |
1188172800000 | 257.81 |
1188259200000 | 253.85 |
1188345600000 | 255.27 |
1188432000000 | 257.65 |
1188518400000 | 260.38 |
1188777600000 | 260.67 |
1188864000000 | 261.35 |
1188950400000 | 257.79 |
1189036800000 | 258.82 |
1189123200000 | 254.78 |
1189382400000 | 253.41 |
1189468800000 | 257.87 |
1189555200000 | 259.9 |
1189641600000 | 262.57 |
1189728000000 | 260.1 |
1189987200000 | 257.35 |
1190073600000 | 261.31 |
1190160000000 | 270.34 |
1190246400000 | 271.45 |
1190332800000 | 272.64 |
1190592000000 | 272.22 |
1190678400000 | 270.68 |
1190764800000 | 272.9 |
1190851200000 | 275.1 |
1190937600000 | 276.52 |
1191196800000 | 278.7 |
1191283200000 | 277.32 |
1191369600000 | 277.22 |
1191456000000 | 276.73 |
1191542400000 | 279.4 |
1191801600000 | 277.28 |
1191888000000 | 279.12 |
1191974400000 | 281.24 |
1192060800000 | 285.03 |
1192147200000 | 283.3 |
1192406400000 | 282.19 |
1192492800000 | 278.65 |
1192579200000 | 281.08 |
1192665600000 | 281.73 |
1192752000000 | 280 |
1193011200000 | 274.76 |
1193097600000 | 278.71 |
1193184000000 | 276.76 |
1193270400000 | 281.43 |
1193356800000 | 285.01 |
1193616000000 | 287.18 |
1193702400000 | 286.43 |
1193788800000 | 289.41 |
1193875200000 | 285.26 |
1193961600000 | 285.09 |
1194220800000 | 283.96 |
1194307200000 | 286.72 |
1194393600000 | 287.76 |
1194480000000 | 285.99 |
1194566400000 | 281.72 |
1194825600000 | 278.39 |
1194912000000 | 279.46 |
1194998400000 | 282.91 |
1195084800000 | 279.15 |
1195171200000 | 277.88 |
1195430400000 | 273.47 |
1195516800000 | 278.93 |
1195603200000 | 274.42 |
1195689600000 | 275.97 |
1195776000000 | 278.36 |
1196035200000 | 278.35 |
1196121600000 | 277.36 |
1196208000000 | 281.53 |
1196294400000 | 283.14 |
1196380800000 | 284.02 |
1196640000000 | 282.6 |
1196726400000 | 281.38 |
1196812800000 | 283.78 |
1196899200000 | 283.27 |
1196985600000 | 285.32 |
1197244800000 | 287.64 |
1197331200000 | 286.88 |
1197417600000 | 286.86 |
1197504000000 | 279.6 |
1197590400000 | 276.92 |
1197849600000 | 271.48 |
1197936000000 | 271.57 |
1198022400000 | 270.42 |
1198108800000 | 270.51 |
1198195200000 | 274.94 |
1198454400000 | 275.65 |
1198540800000 | 275.58 |
1198627200000 | 277.61 |
1198713600000 | 278.9 |
1198800000000 | 281.8 |
1199059200000 | 280.26 |
1199232000000 | 279.62 |
1199318400000 | 278.38 |
1199404800000 | 274.85 |
1199664000000 | 273.67 |
1199750400000 | 275.73 |
1199836800000 | 272.2 |
1199923200000 | 271.42 |
1200009600000 | 270.4 |
1200268800000 | 273.45 |
1200355200000 | 266.39 |
1200441600000 | 260.77 |
1200528000000 | 259.01 |
1200614400000 | 255.31 |
1200873600000 | 239.02 |
1200960000000 | 244.69 |
1201046400000 | 235.81 |
1201132800000 | 250.95 |
1201219200000 | 250.99 |
1201478400000 | 250.38 |
1201564800000 | 252.91 |
1201651200000 | 252.02 |
1201737600000 | 252.43 |
1201824000000 | 257.71 |
1202083200000 | 257.56 |
1202169600000 | 246.1 |
1202256000000 | 248.67 |
1202342400000 | 242.26 |
1202428800000 | 242.38 |
1202688000000 | 240.82 |
1202774400000 | 249.87 |
1202860800000 | 250.06 |
1202947200000 | 251.75 |
1203033600000 | 248.73 |
1203292800000 | 252.39 |
1203379200000 | 255.19 |
1203465600000 | 250.19 |
1203552000000 | 253.79 |
1203638400000 | 252.52 |
1203897600000 | 256.23 |
1203984000000 | 260.35 |
1204070400000 | 264.55 |
1204156800000 | 262.35 |
1204243200000 | 259.31 |
1204502400000 | 256.55 |
1204588800000 | 253.23 |
1204675200000 | 258.4 |
1204761600000 | 256.46 |
1204848000000 | 253.77 |
1205107200000 | 251.74 |
1205193600000 | 253.78 |
1205280000000 | 258.51 |
1205366400000 | 257.78 |
1205452800000 | 256.02 |
1205712000000 | 251 |
1205798400000 | 258.79 |
1205884800000 | 254.87 |
1205971200000 | 249.87 |
1206057600000 | 249.87 |
1206316800000 | 249.2 |
1206403200000 | 259.74 |
1206489600000 | 261.88 |
1206576000000 | 265.6 |
1206662400000 | 263.93 |
1206921600000 | 265.07 |
1207008000000 | 268.27 |
1207094400000 | 270.88 |
1207180800000 | 269.95 |
1207267200000 | 273.29 |
1207526400000 | 274.31 |
1207612800000 | 272.32 |
1207699200000 | 271.27 |
1207785600000 | 270.86 |
1207872000000 | 267.97 |
1208131200000 | 266.16 |
1208217600000 | 266.98 |
1208304000000 | 273.27 |
1208390400000 | 269.42 |
1208476800000 | 271.28 |
1208736000000 | 273.13 |
1208822400000 | 272.49 |
1208908800000 | 272.63 |
1208995200000 | 269.5 |
1209081600000 | 271.25 |
1209340800000 | 272.57 |
1209427200000 | 270 |
1209513600000 | 271.81 |
1209600000000 | 269.75 |
1209686400000 | 272.57 |
1209945600000 | 273.64 |
1210032000000 | 273.3 |
1210118400000 | 272.78 |
1210204800000 | 272.61 |
1210291200000 | 270.16 |
1210550400000 | 271.96 |
1210636800000 | 272.15 |
1210723200000 | 273.38 |
1210809600000 | 274.46 |
1210896000000 | 277.21 |
1211155200000 | 279.72 |
1211241600000 | 277.62 |
1211328000000 | 278.12 |
1211414400000 | 277.66 |
1211500800000 | 274.33 |
1211760000000 | 273.95 |
1211846400000 | 272.28 |
1211932800000 | 273.08 |
1212019200000 | 272.09 |
1212105600000 | 274.16 |
1212364800000 | 271.12 |
1212451200000 | 271.23 |
1212537600000 | 268.69 |
1212624000000 | 269.47 |
1212710400000 | 268.41 |
1212969600000 | 267.72 |
1213056000000 | 261.97 |
1213142400000 | 258.91 |
1213228800000 | 258.79 |
1213315200000 | 258.06 |
1213574400000 | 258.91 |
1213660800000 | 260.73 |
1213747200000 | 258.36 |
1213833600000 | 256.1 |
1213920000000 | 254.48 |
1214179200000 | 251.19 |
1214265600000 | 250.88 |
1214352000000 | 253.47 |
1214438400000 | 251.11 |
1214524800000 | 249 |
1214784000000 | 250.53 |
1214870400000 | 246.58 |
1214956800000 | 247.25 |
1215043200000 | 246.35 |
1215129600000 | 243.07 |
1215388800000 | 245.97 |
1215475200000 | 242.66 |
1215561600000 | 246.82 |
1215648000000 | 243.45 |
1215734400000 | 239.7 |
1215993600000 | 240.94 |
1216080000000 | 237.98 |
1216166400000 | 237.91 |
1216252800000 | 244.72 |
1216339200000 | 247.56 |
1216598400000 | 248.65 |
1216684800000 | 247.86 |
1216771200000 | 249.17 |
1216857600000 | 246.44 |
1216944000000 | 246.18 |
1217203200000 | 245.73 |
1217289600000 | 244.39 |
1217376000000 | 246.91 |
1217462400000 | 247.48 |
1217548800000 | 243.72 |
1217808000000 | 243.23 |
1217894400000 | 246.16 |
1217980800000 | 247.1 |
1218067200000 | 245.42 |
1218153600000 | 241.56 |
1218412800000 | 243.82 |
1218499200000 | 241.79 |
1218585600000 | 236.63 |
1218672000000 | 237.81 |
1218758400000 | 235.68 |
1219017600000 | 235.72 |
1219104000000 | 230.73 |
1219190400000 | 231.54 |
1219276800000 | 231.36 |
1219363200000 | 234.14 |
1219622400000 | 231.79 |
1219708800000 | 230.98 |
1219795200000 | 231.74 |
1219881600000 | 235.1 |
1219968000000 | 235.63 |
1220227200000 | 233.48 |
1220313600000 | 235.15 |
1220400000000 | 231.11 |
1220486400000 | 224.14 |
1220572800000 | 217.36 |
1220832000000 | 221.66 |
1220918400000 | 218.71 |
1221004800000 | 216.33 |
1221091200000 | 213.15 |
1221177600000 | 220.41 |
1221436800000 | 214.2 |
1221523200000 | 210.28 |
1221609600000 | 207.51 |
1221696000000 | 209.48 |
1221782400000 | 222.86 |
1222041600000 | 222.16 |
1222128000000 | 220.46 |
1222214400000 | 218.26 |
1222300800000 | 223.13 |
1222387200000 | 218.76 |
1222646400000 | 207.05 |
1222732800000 | 204.24 |
1222819200000 | 204.25 |
1222905600000 | 197.98 |
1222992000000 | 202.6 |
1223251200000 | 184.66 |
1223337600000 | 185.56 |
1223424000000 | 175.48 |
1223510400000 | 170.71 |
1223596800000 | 158.49 |
1223856000000 | 174.96 |
1223942400000 | 180.54 |
1224028800000 | 170.16 |
1224115200000 | 160.78 |
1224201600000 | 167.88 |
1224460800000 | 170.77 |
1224547200000 | 168.39 |
1224633600000 | 157.22 |
1224720000000 | 156.49 |
1224806400000 | 148.65 |
1225065600000 | 144.29 |
1225152000000 | 150.78 |
1225238400000 | 161.25 |
1225324800000 | 161.95 |
1225411200000 | 164.12 |
1225670400000 | 166.48 |
1225756800000 | 175.66 |
1225843200000 | 172.94 |
1225929600000 | 160.75 |
1226016000000 | 163.85 |
1226275200000 | 165.74 |
1226361600000 | 155.7 |
1226448000000 | 151.09 |
1226534400000 | 152.58 |
1226620800000 | 155.49 |
1226880000000 | 150.35 |
1226966400000 | 151.62 |
1227052800000 | 146.88 |
1227139200000 | 140.87 |
1227225600000 | 137.04 |
1227484800000 | 150.62 |
1227571200000 | 152.05 |
1227657600000 | 150.19 |
1227744000000 | 153.18 |
1227830400000 | 151.95 |
1228089600000 | 143.66 |
1228176000000 | 147.9 |
1228262400000 | 148.79 |
1228348800000 | 149.01 |
1228435200000 | 142 |
1228694400000 | 154.45 |
1228780800000 | 155.5 |
1228867200000 | 157.13 |
1228953600000 | 159.16 |
1229040000000 | 157.66 |
1229299200000 | 160.24 |
1229385600000 | 163.11 |
1229472000000 | 170.75 |
1229558400000 | 173.62 |
1229644800000 | 165.93 |
1229904000000 | 163.7 |
1229990400000 | 163.49 |
1230076800000 | 163.69 |
1230163200000 | 163.69 |
1230249600000 | 164.42 |
1230508800000 | 168.24 |
1230595200000 | 170.1 |
1230681600000 | 167.3 |
1230854400000 | 172.31 |
1231113600000 | 171.08 |
1231200000000 | 169.84 |
1231286400000 | 171.48 |
1231372800000 | 171.1 |
1231459200000 | 166.66 |
1231718400000 | 162.17 |
1231804800000 | 157.92 |
1231891200000 | 151.62 |
1231977600000 | 149.48 |
1232064000000 | 153.28 |
1232323200000 | 150.78 |
1232409600000 | 145.97 |
1232496000000 | 145 |
1232582400000 | 144.15 |
1232668800000 | 141.5 |
1232928000000 | 149.15 |
1233014400000 | 149.34 |
1233100800000 | 153.55 |
1233187200000 | 149.46 |
1233273600000 | 145.79 |
1233532800000 | 143.07 |
1233619200000 | 147.37 |
1233705600000 | 148.76 |
1233792000000 | 147.85 |
1233878400000 | 150.57 |
1234137600000 | 153.93 |
1234224000000 | 150.05 |
1234310400000 | 148.41 |
1234396800000 | 144.48 |
1234483200000 | 146.64 |
1234742400000 | 143.93 |
1234828800000 | 137.33 |
1234915200000 | 136.59 |
1235001600000 | 138.42 |
1235088000000 | 132.47 |
1235347200000 | 132.58 |
1235433600000 | 131.06 |
1235520000000 | 129.3 |
1235606400000 | 131.95 |
1235692800000 | 129.41 |
1235952000000 | 123.06 |
1236038400000 | 121.03 |
1236124800000 | 124.97 |
1236211200000 | 120.64 |
1236297600000 | 120.24 |
1236556800000 | 119.93 |
1236643200000 | 126.69 |
1236729600000 | 127.56 |
1236816000000 | 128.2 |
1236902400000 | 129.6 |
1237161600000 | 133.95 |
1237248000000 | 132.78 |
1237334400000 | 134.15 |
1237420800000 | 141.42 |
1237507200000 | 139.99 |
1237766400000 | 143.6 |
1237852800000 | 143.18 |
1237939200000 | 145.19 |
1238025600000 | 145.91 |
1238112000000 | 141.12 |
1238371200000 | 134.49 |
1238457600000 | 139.57 |
1238544000000 | 140.98 |
1238630400000 | 149.32 |
1238716800000 | 147.29 |
1238976000000 | 146.43 |
1239062400000 | 144.39 |
1239148800000 | 144.31 |
1239235200000 | 146.61 |
1239321600000 | 146.61 |
1239580800000 | 147.94 |
1239667200000 | 148.88 |
1239753600000 | 147.13 |
1239840000000 | 149.26 |
1239926400000 | 149.73 |
1240185600000 | 143.6 |
1240272000000 | 144.38 |
1240358400000 | 146.86 |
1240444800000 | 146.22 |
1240531200000 | 152.3 |
1240790400000 | 151.01 |
1240876800000 | 148.42 |
1240963200000 | 153.8 |
1241049600000 | 155.46 |
1241136000000 | 155.55 |
1241395200000 | 160.24 |
1241481600000 | 159.4 |
1241568000000 | 161.09 |
1241654400000 | 161.51 |
1241740800000 | 165.02 |
1242000000000 | 164.08 |
1242086400000 | 164.31 |
1242172800000 | 161.19 |
1242259200000 | 161.25 |
1242345600000 | 162.11 |
1242604800000 | 163.82 |
1242691200000 | 166.86 |
1242777600000 | 170.47 |
1242864000000 | 167.36 |
1242950400000 | 169.32 |
1243209600000 | 170.06 |
1243296000000 | 170.69 |
1243382400000 | 170.45 |
1243468800000 | 168.91 |
1243555200000 | 171.8 |
1243814400000 | 176.06 |
1243900800000 | 178.43 |
1243987200000 | 173.67 |
1244073600000 | 174.27 |
1244160000000 | 172.25 |
1244419200000 | 169.13 |
1244505600000 | 171.3 |
1244592000000 | 172.87 |
1244678400000 | 175.12 |
1244764800000 | 173.86 |
1245024000000 | 167.47 |
1245110400000 | 167.99 |
1245196800000 | 165.12 |
1245283200000 | 167.44 |
1245369600000 | 168.08 |
1245628800000 | 162.95 |
1245715200000 | 164.47 |
1245801600000 | 168.47 |
1245888000000 | 165.38 |
1245974400000 | 167.11 |
1246233600000 | 170.01 |
1246320000000 | 168.09 |
1246406400000 | 172.66 |
1246492800000 | 166.64 |
1246579200000 | 166.2 |
1246838400000 | 163.62 |
1246924800000 | 163.18 |
1247011200000 | 160.55 |
1247097600000 | 162.33 |
1247184000000 | 159.93 |
1247443200000 | 163.23 |
1247529600000 | 164.71 |
1247616000000 | 170.92 |
1247702400000 | 172.19 |
1247788800000 | 173.09 |
1248048000000 | 175.8 |
1248134400000 | 178.1 |
1248220800000 | 178.55 |
1248307200000 | 182.43 |
1248393600000 | 181.75 |
1248652800000 | 182.46 |
1248739200000 | 181.03 |
1248825600000 | 180.73 |
1248912000000 | 184.54 |
1248998400000 | 185.72 |
1249257600000 | 190.99 |
1249344000000 | 189.84 |
1249430400000 | 188.3 |
1249516800000 | 188.9 |
1249603200000 | 189.06 |
1249862400000 | 187.57 |
1249948800000 | 184.56 |
1250035200000 | 187.65 |
1250121600000 | 189.74 |
1250208000000 | 187.35 |
1250467200000 | 181.39 |
1250553600000 | 183.37 |
1250640000000 | 184.78 |
1250726400000 | 187.24 |
1250812800000 | 192.67 |
1251072000000 | 194.82 |
1251158400000 | 196.13 |
1251244800000 | 193.71 |
1251331200000 | 192.83 |
1251417600000 | 196.98 |
1251676800000 | 195.04 |
1251763200000 | 191.21 |
1251849600000 | 189.23 |
1251936000000 | 189.14 |
1252022400000 | 190.97 |
1252281600000 | 195.06 |
1252368000000 | 198.21 |
1252454400000 | 201 |
1252540800000 | 200.91 |
1252627200000 | 202.86 |
1252886400000 | 202.94 |
1252972800000 | 203.31 |
1253059200000 | 207.16 |
1253145600000 | 209.17 |
1253232000000 | 208.58 |
1253491200000 | 206.21 |
1253577600000 | 209.49 |
1253664000000 | 209.18 |
1253750400000 | 205.05 |
1253836800000 | 204.23 |
1254096000000 | 206.77 |
1254182400000 | 204.95 |
1254268800000 | 205.25 |
1254355200000 | 201.27 |
1254441600000 | 198.82 |
1254700800000 | 200.59 |
1254787200000 | 206.96 |
1254873600000 | 205.21 |
1254960000000 | 208.79 |
1255046400000 | 209.02 |
1255305600000 | 212.48 |
1255392000000 | 210.48 |
1255478400000 | 215.61 |
1255564800000 | 215.71 |
1255651200000 | 212.44 |
1255910400000 | 216.66 |
1255996800000 | 215.64 |
1256083200000 | 216.91 |
1256169600000 | 214.85 |
1256256000000 | 214.18 |
1256515200000 | 210.35 |
1256601600000 | 208.89 |
1256688000000 | 204.04 |
1256774400000 | 207.46 |
1256860800000 | 202.41 |
1257120000000 | 203.91 |
1257206400000 | 199.48 |
1257292800000 | 205.18 |
1257379200000 | 207.66 |
1257465600000 | 207.12 |
1257724800000 | 213.3 |
1257811200000 | 212.07 |
1257897600000 | 213.88 |
1257984000000 | 212.15 |
1258070400000 | 212.75 |
1258329600000 | 216.87 |
1258416000000 | 213.37 |
1258502400000 | 215.33 |
1258588800000 | 210.13 |
1258675200000 | 208.63 |
1258934400000 | 215.14 |
1259020800000 | 213.21 |
1259107200000 | 215.76 |
1259193600000 | 208.59 |
1259280000000 | 210.69 |
1259539200000 | 208.61 |
1259625600000 | 214.65 |
1259712000000 | 215.31 |
1259798400000 | 215.48 |
1259884800000 | 215.07 |
1260144000000 | 213.28 |
1260230400000 | 209.05 |
1260316800000 | 207.19 |
1260403200000 | 208.63 |
1260489600000 | 208.19 |
1260748800000 | 210.12 |
1260835200000 | 208.78 |
1260921600000 | 211.36 |
1261008000000 | 206.02 |
1261094400000 | 204.46 |
1261353600000 | 207.58 |
1261440000000 | 207.78 |
1261526400000 | 209.91 |
1261612800000 | 210.17 |
1261699200000 | 210.17 |
1261958400000 | 211.85 |
1262044800000 | 212.95 |
1262131200000 | 209.96 |
1262217600000 | 210.79 |
1262563200000 | 215.86 |
1262649600000 | 215.12 |
1262736000000 | 214.89 |
1262822400000 | 214.16 |
1262908800000 | 214.96 |
1263168000000 | 218.61 |
1263254400000 | 216.23 |
1263340800000 | 216.44 |
1263427200000 | 217.26 |
1263513600000 | 213.65 |
1263772800000 | 215.11 |
1263859200000 | 214.94 |
1263945600000 | 209.05 |
1264032000000 | 205.81 |
1264118400000 | 205.09 |
1264377600000 | 204.09 |
1264464000000 | 203.65 |
1264550400000 | 202.24 |
1264636800000 | 199.39 |
1264723200000 | 200.89 |
1264982400000 | 202.23 |
1265068800000 | 205.05 |
1265155200000 | 203.39 |
1265241600000 | 196.06 |
1265328000000 | 190.13 |
1265587200000 | 191.77 |
1265673600000 | 192.67 |
1265760000000 | 193.5 |
1265846400000 | 192.57 |
1265932800000 | 192.11 |
1266192000000 | 192.04 |
1266278400000 | 195.52 |
1266364800000 | 197.38 |
1266451200000 | 197.98 |
1266537600000 | 197.66 |
1266796800000 | 198.25 |
1266883200000 | 195.55 |
1266969600000 | 196.27 |
1267056000000 | 192.4 |
1267142400000 | 196.47 |
1267401600000 | 197.23 |
1267488000000 | 199.77 |
1267574400000 | 202.76 |
1267660800000 | 201.57 |
1267747200000 | 204.56 |
1268006400000 | 205.55 |
1268092800000 | 204.41 |
1268179200000 | 207.38 |
1268265600000 | 206.67 |
1268352000000 | 208.25 |
1268611200000 | 205.44 |
1268697600000 | 209.16 |
1268784000000 | 210.53 |
1268870400000 | 208.03 |
1268956800000 | 206.68 |
1269216000000 | 206.54 |
1269302400000 | 208.04 |
1269388800000 | 205.17 |
1269475200000 | 207.12 |
1269561600000 | 207.11 |
1269820800000 | 208.37 |
1269907200000 | 206.83 |
1269993600000 | 208.55 |
1270080000000 | 211.26 |
1270166400000 | 211.26 |
1270425600000 | 210.4 |
1270512000000 | 209.5 |
1270598400000 | 208.23 |
1270684800000 | 206.74 |
1270771200000 | 210.92 |
1271030400000 | 213.68 |
1271116800000 | 212.25 |
1271203200000 | 214.51 |
1271289600000 | 214.23 |
1271376000000 | 210.5 |
1271635200000 | 208.7 |
1271721600000 | 211.49 |
1271808000000 | 209.35 |
1271894400000 | 206.03 |
1271980800000 | 209.03 |
1272240000000 | 209.85 |
1272326400000 | 203.79 |
1272412800000 | 198.86 |
1272499200000 | 202.91 |
1272585600000 | 203.06 |
1272844800000 | 201.81 |
1272931200000 | 194.16 |
1273017600000 | 189.1 |
1273104000000 | 184.68 |
1273190400000 | 177.27 |
1273449600000 | 192.53 |
1273536000000 | 190.38 |
1273622400000 | 193.64 |
1273708800000 | 192.1 |
1273795200000 | 183.77 |
1274054400000 | 182.35 |
1274140800000 | 185.55 |
1274227200000 | 179.66 |
1274313600000 | 175.54 |
1274400000000 | 177.72 |
1274659200000 | 175.48 |
1274745600000 | 169.11 |
1274832000000 | 172.91 |
1274918400000 | 178.36 |
1275004800000 | 179.27 |
1275264000000 | 178.86 |
1275350400000 | 179.06 |
1275436800000 | 178.58 |
1275523200000 | 181.12 |
1275609600000 | 174.88 |
1275868800000 | 172.25 |
1275955200000 | 171.45 |
1276041600000 | 176.48 |
1276128000000 | 180.42 |
1276214400000 | 181.09 |
1276473600000 | 186.28 |
1276560000000 | 188.21 |
1276646400000 | 188.12 |
1276732800000 | 189.31 |
1276819200000 | 190.44 |
1277078400000 | 192.64 |
1277164800000 | 190.21 |
1277251200000 | 187.15 |
1277337600000 | 185.01 |
1277424000000 | 183.93 |
1277683200000 | 186.93 |
1277769600000 | 178.81 |
1277856000000 | 180.19 |
1277942400000 | 179.01 |
1278028800000 | 180.73 |
1278288000000 | 179.5 |
1278374400000 | 185.38 |
1278460800000 | 187.36 |
1278547200000 | 189.67 |
1278633600000 | 190.31 |
1278892800000 | 190.07 |
1278979200000 | 194.92 |
1279065600000 | 196.22 |
1279152000000 | 196.66 |
1279238400000 | 193.73 |
1279497600000 | 192.72 |
1279584000000 | 191.11 |
1279670400000 | 192.16 |
1279756800000 | 197.86 |
1279843200000 | 196.75 |
1280102400000 | 199.45 |
1280188800000 | 199.73 |
1280275200000 | 199.82 |
1280361600000 | 200.09 |
1280448000000 | 198.78 |
1280707200000 | 205.64 |
1280793600000 | 206.16 |
1280880000000 | 205.37 |
1280966400000 | 205.29 |
1281052800000 | 204.87 |
1281312000000 | 206.48 |
1281398400000 | 202.7 |
1281484800000 | 195.77 |
1281571200000 | 195.51 |
1281657600000 | 194.08 |
1281916800000 | 195.68 |
1282003200000 | 198.51 |
1282089600000 | 198.28 |
1282176000000 | 195.65 |
1282262400000 | 190.93 |
1282521600000 | 191.49 |
1282608000000 | 189.09 |
1282694400000 | 186.76 |
1282780800000 | 189.87 |
1282867200000 | 191.22 |
1283126400000 | 190.63 |
1283212800000 | 191.56 |
1283299200000 | 198.53 |
1283385600000 | 198.82 |
1283472000000 | 200.59 |
1283731200000 | 201.55 |
1283817600000 | 198.19 |
1283904000000 | 199.96 |
1283990400000 | 201.68 |
1284076800000 | 201.55 |
1284336000000 | 205.28 |
1284422400000 | 207.49 |
1284508800000 | 207.04 |
1284595200000 | 206.62 |
1284681600000 | 205.42 |
1284940800000 | 209.07 |
1285027200000 | 209.57 |
1285113600000 | 211.46 |
1285200000000 | 209.35 |
1285286400000 | 214.73 |
1285545600000 | 213.72 |
1285632000000 | 215.11 |
1285718400000 | 215.07 |
1285804800000 | 215.29 |
1285891200000 | 215.23 |
1286150400000 | 212.72 |
1286236800000 | 218.12 |
1286323200000 | 220.24 |
1286409600000 | 221.17 |
1286496000000 | 221.13 |
1286755200000 | 221.32 |
1286841600000 | 220.32 |
1286928000000 | 225.55 |
1287014400000 | 227.03 |
1287100800000 | 226.15 |
1287360000000 | 225.64 |
1287446400000 | 221.12 |
1287532800000 | 225.33 |
1287619200000 | 228.48 |
1287705600000 | 226.38 |
1287964800000 | 228.13 |
1288051200000 | 224.96 |
1288137600000 | 222.16 |
1288224000000 | 224.93 |
1288310400000 | 225.13 |
1288569600000 | 224.94 |
1288656000000 | 228.55 |
1288742400000 | 226.87 |
1288828800000 | 233.75 |
1288915200000 | 230.88 |
1289174400000 | 228.74 |
1289260800000 | 230.2 |
1289347200000 | 224.61 |
1289433600000 | 223.24 |
1289520000000 | 223.03 |
1289779200000 | 223.1 |
1289865600000 | 218.24 |
1289952000000 | 219.18 |
1290038400000 | 223.35 |
1290124800000 | 223.73 |
1290384000000 | 221.82 |
1290470400000 | 215.21 |
1290556800000 | 217.2 |
1290643200000 | 217.76 |
1290729600000 | 214.34 |
1290988800000 | 208.99 |
1291075200000 | 207.1 |
1291161600000 | 212.04 |
1291248000000 | 217.56 |
1291334400000 | 221.05 |
1291593600000 | 219.17 |
1291680000000 | 222.04 |
1291766400000 | 220.54 |
1291852800000 | 220.18 |
1291939200000 | 221.55 |
1292198400000 | 225.24 |
1292284800000 | 225.93 |
1292371200000 | 224.82 |
1292457600000 | 222.96 |
1292544000000 | 221.69 |
1292803200000 | 222.11 |
1292889600000 | 225.19 |
1292976000000 | 224.7 |
1293062400000 | 224.32 |
1293148800000 | 224.8 |
1293408000000 | 223.4 |
1293494400000 | 223.69 |
1293580800000 | 224.62 |
1293667200000 | 224.46 |
1293753600000 | 225.86 |
1294012800000 | 228.12 |
1294099200000 | 226.61 |
1294185600000 | 222.87 |
1294272000000 | 221.61 |
1294358400000 | 219.95 |
1294617600000 | 216.96 |
1294704000000 | 219.88 |
1294790400000 | 224.73 |
1294876800000 | 228.28 |
1294963200000 | 228.3 |
1295222400000 | 226.92 |
1295308800000 | 230.92 |
1295395200000 | 229.95 |
1295481600000 | 226.49 |
1295568000000 | 231.33 |
1295827200000 | 233.67 |
1295913600000 | 233.45 |
1296000000000 | 235.86 |
1296086400000 | 236.51 |
1296172800000 | 233.51 |
1296432000000 | 234.29 |
1296518400000 | 238.69 |
1296604800000 | 238.25 |
1296691200000 | 235.02 |
1296777600000 | 234.01 |
1297036800000 | 235.71 |
1297123200000 | 238.72 |
1297209600000 | 238.88 |
1297296000000 | 236.68 |
1297382400000 | 236.84 |
1297641600000 | 235.96 |
1297728000000 | 236.66 |
1297814400000 | 238.08 |
1297900800000 | 239.05 |
1297987200000 | 240.36 |
1298246400000 | 238.11 |
1298332800000 | 237.36 |
1298419200000 | 236.23 |
1298505600000 | 235.71 |
1298592000000 | 237.56 |
1298851200000 | 241.1 |
1298937600000 | 240.72 |
1299024000000 | 239.81 |
1299110400000 | 240.87 |
1299196800000 | 240.97 |
1299456000000 | 241.02 |
1299542400000 | 239.92 |
1299628800000 | 240.13 |
1299715200000 | 235.92 |
1299801600000 | 233.99 |
1300060800000 | 233.27 |
1300147200000 | 227.76 |
1300233600000 | 223.62 |
1300320000000 | 229.48 |
1300406400000 | 232.82 |
1300665600000 | 237.79 |
1300752000000 | 237.65 |
1300838400000 | 237.5 |
1300924800000 | 241.79 |
1301011200000 | 241.02 |
1301270400000 | 240.54 |
1301356800000 | 240.3 |
1301443200000 | 243.1 |
1301529600000 | 243.58 |
1301616000000 | 245.9 |
1301875200000 | 247.68 |
1301961600000 | 247.15 |
1302048000000 | 250.54 |
1302134400000 | 248.32 |
1302220800000 | 251.88 |
1302480000000 | 251.33 |
1302566400000 | 248.89 |
1302652800000 | 250.71 |
1302739200000 | 248.79 |
1302825600000 | 248.79 |
1303084800000 | 240.76 |
1303171200000 | 244.27 |
1303257600000 | 252.83 |
1303344000000 | 254.94 |
1303430400000 | 254.94 |
1303689600000 | 254.81 |
1303776000000 | 257.06 |
1303862400000 | 258.09 |
1303948800000 | 262.86 |
1304035200000 | 263.98 |
1304294400000 | 265.92 |
1304380800000 | 263.97 |
1304467200000 | 261.5 |
1304553600000 | 256.07 |
1304640000000 | 257.33 |
1304899200000 | 251.67 |
1304985600000 | 255.44 |
1305072000000 | 255.43 |
1305158400000 | 252.34 |
1305244800000 | 252.33 |
1305504000000 | 252.66 |
1305590400000 | 248.31 |
1305676800000 | 250.92 |
1305763200000 | 252.85 |
1305849600000 | 249.78 |
1306108800000 | 243.37 |
1306195200000 | 245.43 |
1306281600000 | 245.88 |
1306368000000 | 245.71 |
1306454400000 | 250.21 |
1306713600000 | 250.32 |
1306800000000 | 255.29 |
1306886400000 | 254.64 |
1306972800000 | 252 |
1307059200000 | 253.47 |
1307318400000 | 252.53 |
1307404800000 | 253.4 |
1307491200000 | 249.62 |
1307577600000 | 250.08 |
1307664000000 | 244.49 |
1307923200000 | 245.3 |
1308009600000 | 249.28 |
1308096000000 | 243.14 |
1308182400000 | 239.44 |
1308268800000 | 243.14 |
1308528000000 | 241.8 |
1308614400000 | 247.14 |
1308700800000 | 247.34 |
1308787200000 | 238.89 |
1308873600000 | 238.84 |
1309132800000 | 241.19 |
1309219200000 | 244.03 |
1309305600000 | 249.1 |
1309392000000 | 253.78 |
1309478400000 | 254.72 |
1309737600000 | 256.02 |
1309824000000 | 255.19 |
1309910400000 | 251.71 |
1309996800000 | 254.01 |
1310083200000 | 249.36 |
1310342400000 | 239.79 |
1310428800000 | 238.32 |
1310515200000 | 243.54 |
1310601600000 | 241.4 |
1310688000000 | 240.16 |
1310947200000 | 234.34 |
1311033600000 | 239.44 |
1311120000000 | 242.54 |
1311206400000 | 248.01 |
1311292800000 | 249.14 |
1311552000000 | 248.63 |
1311638400000 | 249.79 |
1311724800000 | 245.08 |
1311811200000 | 242.69 |
1311897600000 | 242.25 |
1312156800000 | 235.65 |
1312243200000 | 230.84 |
1312329600000 | 227.26 |
1312416000000 | 216.81 |
1312502400000 | 213.67 |
1312761600000 | 204.41 |
1312848000000 | 208.43 |
1312934400000 | 200.37 |
1313020800000 | 206.51 |
1313107200000 | 212.68 |
1313366400000 | 217.37 |
1313452800000 | 215.24 |
1313539200000 | 217.2 |
1313625600000 | 204.87 |
1313712000000 | 202.49 |
1313971200000 | 203.51 |
1314057600000 | 204.95 |
1314144000000 | 208.69 |
1314230400000 | 205.59 |
1314316800000 | 204.22 |
1314576000000 | 210.53 |
1314662400000 | 209.57 |
1314748800000 | 215.48 |
1314835200000 | 214.35 |
1314921600000 | 208.05 |
1315180800000 | 197.98 |
1315267200000 | 194.81 |
1315353600000 | 201.32 |
1315440000000 | 201.51 |
1315526400000 | 191.45 |
1315785600000 | 184.85 |
1315872000000 | 187.42 |
1315958400000 | 191.13 |
1316044800000 | 198.17 |
1316131200000 | 197.98 |
1316390400000 | 191.18 |
1316476800000 | 196.67 |
1316563200000 | 193.61 |
1316649600000 | 181.74 |
1316736000000 | 182.99 |
1316995200000 | 185.23 |
1317081600000 | 195.32 |
1317168000000 | 193.23 |
1317254400000 | 195.3 |
1317340800000 | 189.15 |
1317600000000 | 184.4 |
1317686400000 | 179.98 |
1317772800000 | 185.91 |
1317859200000 | 192.04 |
1317945600000 | 194.57 |
1318204800000 | 201.19 |
1318291200000 | 200.47 |
1318377600000 | 206.84 |
1318464000000 | 203.63 |
1318550400000 | 208.23 |
1318809600000 | 204.08 |
1318896000000 | 202.98 |
1318982400000 | 204.61 |
1319068800000 | 200.1 |
1319155200000 | 208.08 |
1319414400000 | 210.13 |
1319500800000 | 209.1 |
1319587200000 | 207.62 |
1319673600000 | 221.3 |
1319760000000 | 221.56 |
1320019200000 | 212.94 |
1320105600000 | 200.63 |
1320192000000 | 204.97 |
1320278400000 | 208.38 |
1320364800000 | 205.91 |
1320624000000 | 204.74 |
1320710400000 | 207.22 |
1320796800000 | 200.06 |
1320883200000 | 199.95 |
1320969600000 | 207.14 |
1321228800000 | 203.64 |
1321315200000 | 200.31 |
1321401600000 | 200.51 |
1321488000000 | 197.98 |
1321574400000 | 197.03 |
1321833600000 | 190.28 |
1321920000000 | 189.44 |
1322006400000 | 184.64 |
1322092800000 | 183.61 |
1322179200000 | 184.05 |
1322438400000 | 192.52 |
1322524800000 | 193.45 |
1322611200000 | 203.06 |
1322697600000 | 201.56 |
1322784000000 | 202.4 |
1323043200000 | 204.49 |
1323129600000 | 202.75 |
1323216000000 | 202.39 |
1323302400000 | 197.96 |
1323388800000 | 201.66 |
1323648000000 | 194.96 |
1323734400000 | 193.17 |
1323820800000 | 187.19 |
1323907200000 | 189.86 |
1323993600000 | 189.57 |
1324252800000 | 189.66 |
1324339200000 | 195.18 |
1324425600000 | 193.28 |
1324512000000 | 194.97 |
1324598400000 | 196.25 |
1324857600000 | 196.25 |
1324944000000 | 196.94 |
1325030400000 | 193.61 |
1325116800000 | 195.14 |
1325203200000 | 197.82 |
1325462400000 | 201.07 |
1325548800000 | 204.15 |
1325635200000 | 200.38 |
1325721600000 | 197.47 |
1325808000000 | 195.79 |
1326067200000 | 195.93 |
1326153600000 | 199.87 |
1326240000000 | 197.38 |
1326326400000 | 199.53 |
1326412800000 | 196.8 |
1326672000000 | 198.57 |
1326758400000 | 201.63 |
1326844800000 | 203.25 |
1326931200000 | 206.3 |
1327017600000 | 205.93 |
1327276800000 | 208.82 |
1327363200000 | 207.43 |
1327449600000 | 206.5 |
1327536000000 | 212.12 |
1327622400000 | 210.06 |
1327881600000 | 207.73 |
1327968000000 | 208.24 |
1328054400000 | 214.02 |
1328140800000 | 213.94 |
1328227200000 | 216.28 |
1328486400000 | 215.06 |
1328572800000 | 217.32 |
1328659200000 | 217.42 |
1328745600000 | 219.31 |
1328832000000 | 215.8 |
1329091200000 | 217.87 |
1329177600000 | 216.16 |
1329264000000 | 216.22 |
1329350400000 | 215.47 |
1329436800000 | 218.96 |
1329696000000 | 222.74 |
1329782400000 | 221.89 |
1329868800000 | 220.41 |
1329955200000 | 221.26 |
1330041600000 | 224.26 |
1330300800000 | 222.38 |
1330387200000 | 223.52 |
1330473600000 | 222.39 |
1330560000000 | 223.63 |
1330646400000 | 221.48 |
1330905600000 | 221.09 |
1330992000000 | 212.6 |
1331078400000 | 214.34 |
1331164800000 | 221.3 |
1331251200000 | 219.35 |
1331510400000 | 219.95 |
1331596800000 | 222.43 |
1331683200000 | 221.58 |
1331769600000 | 223.49 |
1331856000000 | 225.8 |
1332115200000 | 226.8 |
1332201600000 | 224.33 |
1332288000000 | 223.64 |
1332374400000 | 221.3 |
1332460800000 | 222.36 |
1332720000000 | 225.61 |
1332806400000 | 224.52 |
1332892800000 | 222.3 |
1332979200000 | 219.04 |
1333065600000 | 222.16 |
1333324800000 | 224.72 |
1333411200000 | 223.6 |
1333497600000 | 214.7 |
1333584000000 | 213.95 |
1333670400000 | 213.95 |
1333929600000 | 213.97 |
1334016000000 | 209.19 |
1334102400000 | 211.21 |
1334188800000 | 214.29 |
1334275200000 | 209.29 |
1334534400000 | 210.28 |
1334620800000 | 215.52 |
1334707200000 | 212.72 |
1334793600000 | 211.68 |
1334880000000 | 214.1 |
1335139200000 | 207.44 |
1335225600000 | 211.17 |
1335312000000 | 213.88 |
1335398400000 | 215.27 |
1335484800000 | 217.22 |
1335744000000 | 215.4 |
1335830400000 | 215.23 |
1335916800000 | 213.66 |
1336003200000 | 214.06 |
1336089600000 | 210.13 |
1336348800000 | 210.46 |
1336435200000 | 206.34 |
1336521600000 | 205.02 |
1336608000000 | 206.14 |
1336694400000 | 206.93 |
1336953600000 | 201.23 |
1337040000000 | 199.16 |
1337126400000 | 198.29 |
1337212800000 | 196.28 |
1337299200000 | 194.57 |
1337558400000 | 196.56 |
1337644800000 | 199.94 |
1337731200000 | 192.74 |
1337817600000 | 194.02 |
1337904000000 | 193.54 |
1338163200000 | 193.65 |
1338249600000 | 195.38 |
1338336000000 | 190.08 |
1338422400000 | 188.99 |
1338508800000 | 184.78 |
1338768000000 | 185.85 |
1338854400000 | 186 |
1338940800000 | 190.2 |
1339027200000 | 193.09 |
1339113600000 | 191.34 |
1339372800000 | 192.22 |
1339459200000 | 191.9 |
1339545600000 | 193.64 |
1339632000000 | 193.69 |
1339718400000 | 195.86 |
1339977600000 | 195.12 |
1340064000000 | 200.19 |
1340150400000 | 201.02 |
1340236800000 | 198.9 |
1340323200000 | 196.35 |
1340582400000 | 192.57 |
1340668800000 | 192.12 |
1340755200000 | 194.52 |
1340841600000 | 193.34 |
1340928000000 | 204.32 |
1341187200000 | 204.62 |
1341273600000 | 207.43 |
1341360000000 | 205.86 |
1341446400000 | 202.63 |
1341532800000 | 198.74 |
1341792000000 | 198.04 |
1341878400000 | 198.98 |
1341964800000 | 198.12 |
1342051200000 | 195.52 |
1342137600000 | 198.91 |
1342396800000 | 198.86 |
1342483200000 | 198.45 |
1342569600000 | 201.78 |
1342656000000 | 204.08 |
1342742400000 | 199.96 |
1343001600000 | 194.52 |
1343088000000 | 193.05 |
1343174400000 | 194.16 |
1343260800000 | 202.34 |
1343347200000 | 206.83 |
1343606400000 | 207.08 |
1343692800000 | 207.22 |
1343779200000 | 207.73 |
1343865600000 | 202.12 |
1343952000000 | 211.04 |
1344211200000 | 213.34 |
1344297600000 | 215.49 |
1344384000000 | 213.96 |
1344470400000 | 214.02 |
1344556800000 | 213.21 |
1344816000000 | 213.09 |
1344902400000 | 214.02 |
1344988800000 | 213.39 |
1345075200000 | 215.83 |
1345161600000 | 215.65 |
1345420800000 | 215.86 |
1345507200000 | 219.35 |
1345593600000 | 216.69 |
1345680000000 | 216.83 |
1345766400000 | 216.31 |
1346025600000 | 217.8 |
1346112000000 | 217.05 |
1346198400000 | 216.27 |
1346284800000 | 213.67 |
1346371200000 | 217.28 |
1346630400000 | 218.56 |
1346716800000 | 215.97 |
1346803200000 | 217.12 |
1346889600000 | 222.64 |
1346976000000 | 225.57 |
1347235200000 | 224.34 |
1347321600000 | 226.5 |
1347408000000 | 226.98 |
1347494400000 | 225.99 |
1347580800000 | 233.69 |
1347840000000 | 232.62 |
1347926400000 | 230.1 |
1348012800000 | 231.53 |
1348099200000 | 229.35 |
1348185600000 | 231.61 |
1348444800000 | 229.19 |
1348531200000 | 231.1 |
1348617600000 | 224.46 |
1348704000000 | 225.4 |
1348790400000 | 222.74 |
1349049600000 | 226.92 |
1349136000000 | 227.57 |
1349222400000 | 226.4 |
1349308800000 | 228.15 |
1349395200000 | 232.09 |
1349654400000 | 228.34 |
1349740800000 | 225.8 |
1349827200000 | 224.87 |
1349913600000 | 227.04 |
1350000000000 | 226.3 |
1350259200000 | 227.17 |
1350345600000 | 232.24 |
1350432000000 | 234.88 |
1350518400000 | 234.48 |
1350604800000 | 231.78 |
1350864000000 | 231.73 |
1350950400000 | 225.43 |
1351036800000 | 226.32 |
1351123200000 | 226.23 |
1351209600000 | 226.31 |
1351468800000 | 224.78 |
1351555200000 | 228.08 |
1351641600000 | 226.7 |
1351728000000 | 228.28 |
1351814400000 | 228.01 |
1352073600000 | 225.43 |
1352160000000 | 226.79 |
1352246400000 | 223.12 |
1352332800000 | 222.3 |
1352419200000 | 222.63 |
1352678400000 | 222.17 |
1352764800000 | 223.1 |
1352851200000 | 222.26 |
1352937600000 | 221.33 |
1353024000000 | 217.58 |
1353283200000 | 224.54 |
1353369600000 | 225.28 |
1353456000000 | 226.33 |
1353542400000 | 229.17 |
1353628800000 | 232.06 |
1353888000000 | 231.26 |
1353974400000 | 230.99 |
1354060800000 | 231.27 |
1354147200000 | 235.13 |
1354233600000 | 235.33 |
1354492800000 | 237.02 |
1354579200000 | 237.13 |
1354665600000 | 236.86 |
1354752000000 | 237.66 |
1354838400000 | 236.91 |
1355097600000 | 237.22 |
1355184000000 | 240.06 |
1355270400000 | 240.88 |
1355356800000 | 241.17 |
1355443200000 | 241.67 |
1355702400000 | 242.66 |
1355788800000 | 244.73 |
1355875200000 | 246.98 |
1355961600000 | 246.58 |
1356048000000 | 245.2 |
1356307200000 | 245.28 |
1356393600000 | 245.28 |
1356480000000 | 245.78 |
1356566400000 | 246.04 |
1356652800000 | 243.94 |
1356912000000 | 243.84 |
1357084800000 | 249.87 |
1357171200000 | 248.11 |
1357257600000 | 248.04 |
1357516800000 | 247.69 |
1357603200000 | 246.89 |
1357689600000 | 247.83 |
1357776000000 | 250.61 |
1357862400000 | 253.72 |
1358121600000 | 253.57 |
1358208000000 | 252.8 |
1358294400000 | 252.64 |
1358380800000 | 255.74 |
1358467200000 | 254.02 |
1358726400000 | 255.13 |
1358812800000 | 254.31 |
1358899200000 | 255.17 |
1358985600000 | 257.46 |
1359072000000 | 261.29 |
1359331200000 | 260.95 |
1359417600000 | 261.51 |
1359504000000 | 262.25 |
1359590400000 | 259.78 |
1359676800000 | 264.5 |
1359936000000 | 257.5 |
1360022400000 | 258.81 |
1360108800000 | 257.21 |
1360195200000 | 252.84 |
1360281600000 | 254.89 |
1360540800000 | 253.69 |
1360627200000 | 256.93 |
1360713600000 | 258.51 |
1360800000000 | 256.4 |
1360886400000 | 256.18 |
1361145600000 | 255.98 |
1361232000000 | 259.49 |
1361318400000 | 259.78 |
1361404800000 | 252.72 |
1361491200000 | 254.53 |
1361750400000 | 256.83 |
1361836800000 | 249.89 |
1361923200000 | 253.22 |
1362009600000 | 255.56 |
1362096000000 | 252.83 |
1362355200000 | 253.87 |
1362441600000 | 258.77 |
1362528000000 | 258.05 |
1362614400000 | 260.37 |
1362700800000 | 260.29 |
1362960000000 | 260.83 |
1363046400000 | 260.96 |
1363132800000 | 259.6 |
1363219200000 | 262.38 |
1363305600000 | 263.32 |
1363564800000 | 260.59 |
1363651200000 | 257.51 |
1363737600000 | 260.63 |
1363824000000 | 257.69 |
1363910400000 | 259.12 |
1364169600000 | 256.05 |
1364256000000 | 256.12 |
1364342400000 | 252.64 |
1364428800000 | 255.4 |
1364515200000 | 255.4 |
1364774400000 | 255.44 |
1364860800000 | 259.14 |
1364947200000 | 257.54 |
1365033600000 | 254.8 |
1365120000000 | 254 |
1365379200000 | 255.27 |
1365465600000 | 255.61 |
1365552000000 | 260.77 |
1365638400000 | 263.27 |
1365724800000 | 260.39 |
1365984000000 | 259.29 |
1366070400000 | 258.6 |
1366156800000 | 252.17 |
1366243200000 | 253.16 |
1366329600000 | 254.79 |
1366588800000 | 254.12 |
1366675200000 | 260.12 |
1366761600000 | 262.03 |
1366848000000 | 263.58 |
1366934400000 | 262.67 |
1367193600000 | 266.61 |
1367280000000 | 268.59 |
1367366400000 | 268.71 |
1367452800000 | 266.46 |
1367539200000 | 270.12 |
1367798400000 | 268.55 |
1367884800000 | 269.69 |
1367971200000 | 274.48 |
1368057600000 | 272.66 |
1368144000000 | 271.02 |
1368403200000 | 270.87 |
1368489600000 | 272.75 |
1368576000000 | 272.13 |
1368662400000 | 272.81 |
1368748800000 | 270.81 |
1369008000000 | 272.06 |
1369094400000 | 272.64 |
1369180800000 | 273.6 |
1369267200000 | 268.9 |
1369353600000 | 269.42 |
1369612800000 | 271.08 |
1369699200000 | 271.71 |
1369785600000 | 269.63 |
1369872000000 | 272.2 |
1369958400000 | 267.84 |
1370217600000 | 266.76 |
1370304000000 | 268.6 |
1370390400000 | 265.3 |
1370476800000 | 264.88 |
1370563200000 | 269.43 |
1370822400000 | 268.82 |
1370908800000 | 267.1 |
1370995200000 | 267.98 |
1371081600000 | 266.28 |
1371168000000 | 268.07 |
1371427200000 | 270.79 |
1371513600000 | 271.46 |
1371600000000 | 270.71 |
1371686400000 | 257.78 |
1371772800000 | 253.66 |
1372032000000 | 248.04 |
1372118400000 | 251.4 |
1372204800000 | 255.05 |
1372291200000 | 257.21 |
1372377600000 | 256.33 |
1372636800000 | 259.29 |
1372723200000 | 258.35 |
1372809600000 | 255.35 |
1372896000000 | 259.9 |
1372982400000 | 255.02 |
1373241600000 | 259.61 |
1373328000000 | 259.47 |
1373414400000 | 261.59 |
1373500800000 | 267.04 |
1373587200000 | 266.97 |
1373846400000 | 267.61 |
1373932800000 | 267.82 |
1374019200000 | 268.01 |
1374105600000 | 269.89 |
1374192000000 | 270.45 |
1374451200000 | 271.35 |
1374537600000 | 271.2 |
1374624000000 | 273.49 |
1374710400000 | 272.4 |
1374796800000 | 272.4 |
1375056000000 | 272.37 |
1375142400000 | 273.03 |
1375228800000 | 274.38 |
1375315200000 | 276.1 |
1375401600000 | 278.33 |
1375660800000 | 277.74 |
1375747200000 | 278.51 |
1375833600000 | 278.27 |
1375920000000 | 280.71 |
1376006400000 | 281.1 |
1376265600000 | 280.09 |
1376352000000 | 279.71 |
1376438400000 | 281.37 |
1376524800000 | 278.87 |
1376611200000 | 281.14 |
1376870400000 | 280.33 |
1376956800000 | 279.84 |
1377043200000 | 277.19 |
1377129600000 | 279.62 |
1377216000000 | 281.84 |
1377475200000 | 281.25 |
1377561600000 | 276.43 |
1377648000000 | 273.22 |
1377734400000 | 271.73 |
1377820800000 | 268.63 |
1378080000000 | 273.35 |
1378166400000 | 271.49 |
1378252800000 | 272.55 |
1378339200000 | 271.96 |
1378425600000 | 274.62 |
1378684800000 | 276.57 |
1378771200000 | 280.85 |
1378857600000 | 282.35 |
1378944000000 | 282.02 |
1379030400000 | 281.35 |
1379289600000 | 285.21 |
1379376000000 | 284.57 |
1379462400000 | 285.95 |
1379548800000 | 292.08 |
1379635200000 | 291.21 |
1379894400000 | 289.18 |
1379980800000 | 290.07 |
1380067200000 | 290.32 |
1380153600000 | 289.68 |
1380240000000 | 290.94 |
1380499200000 | 288.94 |
1380585600000 | 290.98 |
1380672000000 | 290.16 |
1380758400000 | 290 |
1380844800000 | 290.13 |
1381104000000 | 288.75 |
1381190400000 | 287.39 |
1381276800000 | 284.29 |
1381363200000 | 288.93 |
1381449600000 | 291.27 |
1381708800000 | 291.34 |
1381795200000 | 291.4 |
1381881600000 | 291.75 |
1381968000000 | 296.31 |
1382054400000 | 299.38 |
1382313600000 | 299.67 |
1382400000000 | 303.83 |
1382486400000 | 303.1 |
1382572800000 | 304.66 |
1382659200000 | 304.34 |
1382918400000 | 303.8 |
1383004800000 | 304.46 |
1383091200000 | 304.75 |
1383177600000 | 302.37 |
1383264000000 | 298.85 |
1383523200000 | 300.6 |
1383609600000 | 298.48 |
1383696000000 | 301.71 |
1383782400000 | 298.13 |
1383868800000 | 296.86 |
1384128000000 | 299.68 |
1384214400000 | 298.93 |
1384300800000 | 296.99 |
1384387200000 | 300.55 |
1384473600000 | 301.35 |
1384732800000 | 304.34 |
1384819200000 | 302.34 |
1384905600000 | 300.91 |
1384992000000 | 300.3 |
1385078400000 | 302.53 |
1385337600000 | 303.59 |
1385424000000 | 303.64 |
1385510400000 | 305.29 |
1385596800000 | 306.45 |
1385683200000 | 306.88 |
1385942400000 | 305.04 |
1386028800000 | 300.31 |
1386115200000 | 297.56 |
1386201600000 | 297.4 |
1386288000000 | 299.98 |
1386547200000 | 301.35 |
1386633600000 | 300.11 |
1386720000000 | 299.9 |
1386806400000 | 296.43 |
1386892800000 | 295.75 |
1387152000000 | 300.12 |
1387238400000 | 297.59 |
1387324800000 | 301 |
1387411200000 | 303.59 |
1387497600000 | 305.28 |
1387756800000 | 308.02 |
1387843200000 | 307.39 |
1387929600000 | 307.39 |
1388016000000 | 307.96 |
1388102400000 | 313.55 |
1388361600000 | 313.78 |
1388448000000 | 313.49 |
1388620800000 | 307.98 |
1388707200000 | 308.35 |
1388966400000 | 308.23 |
1389052800000 | 309.59 |
1389139200000 | 309.43 |
1389225600000 | 308.16 |
1389312000000 | 311.82 |
1389571200000 | 311.88 |
1389657600000 | 312.54 |
1389744000000 | 313.3 |
1389830400000 | 313.51 |
1389916800000 | 313.06 |
1390176000000 | 313.12 |
1390262400000 | 312.54 |
1390348800000 | 312.68 |
1390435200000 | 312.87 |
1390521600000 | 306.05 |
1390780800000 | 303.41 |
1390867200000 | 305.47 |
1390953600000 | 303.34 |
1391040000000 | 302.7 |
1391126400000 | 300.22 |
1391385600000 | 297.79 |
1391472000000 | 297.03 |
1391558400000 | 297.96 |
1391644800000 | 303.89 |
1391731200000 | 306.79 |
1391990400000 | 307.92 |
1392076800000 | 312.21 |
1392163200000 | 311.18 |
1392249600000 | 313.7 |
1392336000000 | 316.12 |
1392595200000 | 316.87 |
1392681600000 | 317.39 |
1392768000000 | 317.64 |
1392854400000 | 316.28 |
1392940800000 | 318.44 |
1393200000000 | 320.51 |
1393286400000 | 321.03 |
1393372800000 | 319.12 |
1393459200000 | 318.36 |
1393545600000 | 323.2 |
1393804800000 | 314.02 |
1393891200000 | 319.16 |
1393977600000 | 319.09 |
1394064000000 | 322.67 |
1394150400000 | 318.88 |
1394409600000 | 318.69 |
1394496000000 | 318.67 |
1394582400000 | 316.64 |
1394668800000 | 313.41 |
1394755200000 | 311.63 |
1395014400000 | 315.34 |
1395100800000 | 317.63 |
1395187200000 | 317.45 |
1395273600000 | 315.22 |
1395360000000 | 316.02 |
1395619200000 | 312.37 |
1395705600000 | 316.16 |
1395792000000 | 319.05 |
1395878400000 | 318.31 |
1395964800000 | 321.28 |
1396224000000 | 322.99 |
1396310400000 | 325.42 |
1396396800000 | 324.74 |
1396483200000 | 324 |
1396569600000 | 324.66 |
1396828800000 | 321.88 |
1396915200000 | 321.58 |
1397001600000 | 323.8 |
1397088000000 | 322.86 |
1397174400000 | 319.01 |
1397433600000 | 318.06 |
1397520000000 | 314.98 |
1397606400000 | 318.87 |
1397692800000 | 321.36 |
1397779200000 | 321.36 |
1398038400000 | 320.53 |
1398124800000 | 324.8 |
1398211200000 | 323.65 |
1398297600000 | 323.81 |
1398384000000 | 321.43 |
1398643200000 | 322.26 |
1398729600000 | 325.02 |
1398816000000 | 326.46 |
1398902400000 | 326.59 |
1398988800000 | 325.55 |
1399248000000 | 325.37 |
1399334400000 | 325.66 |
1399420800000 | 326.19 |
1399507200000 | 328.53 |
1399593600000 | 325.61 |
1399852800000 | 327.75 |
1399939200000 | 327.63 |
1400025600000 | 328.01 |
1400112000000 | 325.63 |
1400198400000 | 325.8 |
1400457600000 | 326.31 |
1400544000000 | 325.62 |
1400630400000 | 326.51 |
1400716800000 | 326.95 |
1400803200000 | 327.47 |
1401062400000 | 330.53 |
1401148800000 | 330.01 |
1401235200000 | 329.81 |
1401321600000 | 330.26 |
1401408000000 | 330.6 |
1401667200000 | 330.51 |
1401753600000 | 329.74 |
1401840000000 | 329.61 |
1401926400000 | 331.18 |
1402012800000 | 333.82 |
1402272000000 | 333.42 |
1402358400000 | 333.69 |
1402444800000 | 331.34 |
1402531200000 | 331.62 |
1402617600000 | 330.06 |
1402876800000 | 329.48 |
1402963200000 | 329.71 |
1403049600000 | 330.16 |
1403136000000 | 333.14 |
1403222400000 | 331.09 |
1403481600000 | 329.62 |
1403568000000 | 329.39 |
1403654400000 | 327.21 |
1403740800000 | 325.78 |
1403827200000 | 327.55 |
1404086400000 | 328.53 |
1404172800000 | 330.79 |
1404259200000 | 330.32 |
1404345600000 | 332.39 |
1404432000000 | 330.61 |
1404691200000 | 327.92 |
1404777600000 | 324.18 |
1404864000000 | 325.08 |
1404950400000 | 320.72 |
1405036800000 | 321.36 |
1405296000000 | 325 |
1405382400000 | 322.02 |
1405468800000 | 324.89 |
1405555200000 | 321.46 |
1405641600000 | 320.96 |
1405900800000 | 319.36 |
1405987200000 | 322.08 |
1406073600000 | 322.63 |
1406160000000 | 324.98 |
1406246400000 | 321.2 |
1406505600000 | 320.38 |
1406592000000 | 320.73 |
1406678400000 | 318.6 |
1406764800000 | 314.32 |
1406851200000 | 311.72 |
1407110400000 | 310.78 |
1407196800000 | 310.25 |
1407283200000 | 307.01 |
1407369600000 | 304.41 |
1407456000000 | 304.44 |
1407715200000 | 308.26 |
1407801600000 | 306.47 |
1407888000000 | 309.19 |
1407974400000 | 310.28 |
1408060800000 | 308.59 |
1408320000000 | 311.84 |
1408406400000 | 312.8 |
1408492800000 | 312.14 |
1408579200000 | 314.79 |
1408665600000 | 312.39 |
1408924800000 | 315.9 |
1409011200000 | 318.38 |
1409097600000 | 318.64 |
1409184000000 | 315.58 |
1409270400000 | 316.41 |
1409529600000 | 316.47 |
1409616000000 | 316.47 |
1409702400000 | 319.39 |
1409788800000 | 318.72 |
1409875200000 | 318.1 |
1410134400000 | 317.85 |
1410220800000 | 315.84 |
1410307200000 | 315.47 |
1410393600000 | 316.1 |
1410480000000 | 315.74 |
1410739200000 | 315.54 |
1410825600000 | 314.77 |
1410912000000 | 316.82 |
1410998400000 | 318.81 |
1411084800000 | 317.06 |
1411344000000 | 315.68 |
1411430400000 | 312.58 |
1411516800000 | 312.76 |
1411603200000 | 309.06 |
1411689600000 | 308.92 |
1411948800000 | 307.45 |
1412035200000 | 308.79 |
1412121600000 | 305.33 |
1412208000000 | 300.13 |
1412294400000 | 298.82 |
1412553600000 | 300.26 |
1412640000000 | 296.35 |
1412726400000 | 295.28 |
1412812800000 | 294.57 |
1412899200000 | 288.27 |
1413158400000 | 289.45 |
1413244800000 | 289.59 |
1413331200000 | 282.78 |
1413417600000 | 280.84 |
1413504000000 | 289.12 |
1413763200000 | 287.88 |
1413849600000 | 292.66 |
1413936000000 | 294.06 |
1414022400000 | 296.17 |
1414108800000 | 295.65 |
1414368000000 | 294.76 |
1414454400000 | 299.12 |
1414540800000 | 300.42 |
1414627200000 | 299.17 |
1414713600000 | 302.09 |
1414972800000 | 298.51 |
1415059200000 | 297.82 |
1415145600000 | 301.02 |
1415232000000 | 300.03 |
1415318400000 | 297.43 |
1415577600000 | 300.58 |
1415664000000 | 301.2 |
1415750400000 | 299.03 |
1415836800000 | 300.25 |
1415923200000 | 300.78 |
1416182400000 | 301.45 |
1416268800000 | 305.79 |
1416355200000 | 306.24 |
1416441600000 | 305.58 |
1416528000000 | 308.07 |
1416787200000 | 309.96 |
1416873600000 | 311.86 |
1416960000000 | 312.7 |
1417046400000 | 312.94 |
1417132800000 | 312.21 |
1417392000000 | 311.94 |
1417478400000 | 310.37 |
1417564800000 | 309.99 |
1417651200000 | 309.58 |
1417737600000 | 311.73 |
1417996800000 | 309.75 |
1418083200000 | 306.82 |
1418169600000 | 305.07 |
1418256000000 | 304.74 |
1418342400000 | 299.57 |
1418601600000 | 292.12 |
1418688000000 | 298.04 |
1418774400000 | 295.64 |
1418860800000 | 301.16 |
1418947200000 | 300.8 |
1419206400000 | 302.31 |
1419292800000 | 302 |
1419379200000 | 301.84 |
1419465600000 | 301.84 |
1419552000000 | 301.29 |
1419811200000 | 302 |
1419897600000 | 298.62 |
1419984000000 | 297.48 |
1420156800000 | 295.33 |
1420416000000 | 287.96 |
1420502400000 | 286.59 |
1420588800000 | 284.59 |
1420675200000 | 292.42 |
1420761600000 | 290.28 |
1421020800000 | 291.9 |
1421107200000 | 295.83 |
1421193600000 | 292.54 |
1421280000000 | 295.54 |
1421366400000 | 297.07 |
1421625600000 | 301.28 |
1421712000000 | 301.36 |
1421798400000 | 302.74 |
1421884800000 | 302.35 |
1421971200000 | 304.06 |
1422230400000 | 306.03 |
1422316800000 | 307.01 |
1422403200000 | 305.79 |
1422489600000 | 306.09 |
1422576000000 | 303.25 |
1422835200000 | 304.88 |
1422921600000 | 309.73 |
1423008000000 | 310.33 |
1423094400000 | 310.11 |
1423180800000 | 308.41 |
1423440000000 | 305.81 |
1423526400000 | 308.23 |
1423612800000 | 306.47 |
1423699200000 | 309.94 |
1423785600000 | 312.23 |
1424044800000 | 312.14 |
1424131200000 | 312.12 |
1424217600000 | 313.08 |
1424304000000 | 315.74 |
1424390400000 | 315.87 |
1424649600000 | 317.87 |
1424736000000 | 318.7 |
1424822400000 | 319.15 |
1424908800000 | 318.18 |
1424995200000 | 320.04 |
1425254400000 | 319.44 |
1425340800000 | 316 |
1425427200000 | 315.09 |
1425513600000 | 316.58 |
1425600000000 | 312.7 |
1425859200000 | 311.34 |
1425945600000 | 305.33 |
1426032000000 | 307.55 |
1426118400000 | 308.91 |
1426204800000 | 308.49 |
1426464000000 | 313.32 |
1426550400000 | 311.36 |
1426636800000 | 312.82 |
1426723200000 | 314.26 |
1426809600000 | 322.29 |
1427068800000 | 323.95 |
1427155200000 | 325.21 |
1427241600000 | 323.74 |
1427328000000 | 319.54 |
1427414400000 | 320.18 |
1427673600000 | 322.69 |
1427760000000 | 317.74 |
1427846400000 | 319.46 |
1427932800000 | 323.37 |
1428019200000 | 323.37 |
1428278400000 | 327.48 |
1428364800000 | 327.11 |
1428451200000 | 324.22 |
1428537600000 | 324.53 |
1428624000000 | 326.26 |
1428883200000 | 324.91 |
1428969600000 | 326.76 |
1429056000000 | 325.39 |
1429142400000 | 325.87 |
1429228800000 | 321.9 |
1429488000000 | 323.99 |
1429574400000 | 325.99 |
1429660800000 | 324.08 |
1429747200000 | 324.57 |
1429833600000 | 326.65 |
1430092800000 | 331.12 |
1430179200000 | 328.37 |
1430265600000 | 325.46 |
1430352000000 | 327.01 |
1430438400000 | 327.6 |
1430697600000 | 327.88 |
1430784000000 | 322.71 |
1430870400000 | 326.61 |
1430956800000 | 324.14 |
1431043200000 | 330.17 |
1431302400000 | 327.52 |
1431388800000 | 326.04 |
1431475200000 | 328.61 |
1431561600000 | 332.16 |
1431648000000 | 332.57 |
1431907200000 | 332.72 |
1431993600000 | 332.03 |
1432080000000 | 331.99 |
1432166400000 | 333.65 |
1432252800000 | 330.58 |
1432512000000 | 329.53 |
1432598400000 | 323.49 |
1432684800000 | 327.1 |
1432771200000 | 326.64 |
1432857600000 | 321.77 |
1433116800000 | 320.65 |
1433203200000 | 324.81 |
1433289600000 | 329.23 |
1433376000000 | 327.32 |
1433462400000 | 318.39 |
1433721600000 | 318.09 |
1433808000000 | 318.09 |
1433894400000 | 325.05 |
1433980800000 | 325.05 |
1434067200000 | 322.64 |
1434326400000 | 316.28 |
1434412800000 | 318.07 |
1434499200000 | 315.8 |
1434585600000 | 321.16 |
1434672000000 | 319.32 |
1434931200000 | 331.17 |
1435017600000 | 328.32 |
1435104000000 | 326.86 |
1435190400000 | 326.53 |
1435276800000 | 325.7 |
1435536000000 | 316.32 |
1435622400000 | 312.31 |
1435708800000 | 316.38 |
1435795200000 | 314.41 |
1435881600000 | 312.67 |
1436140800000 | 307.57 |
1436227200000 | 299.34 |
1436313600000 | 304.42 |
1436400000000 | 311.12 |
1436486400000 | 322.63 |
1436745600000 | 323.16 |
1436832000000 | 324.36 |
1436918400000 | 324.03 |
1437004800000 | 327.23 |
1437091200000 | 325.58 |
1437350400000 | 327.68 |
1437436800000 | 326.34 |
1437523200000 | 323.08 |
1437609600000 | 325.26 |
1437696000000 | 322.63 |
1437955200000 | 319.21 |
1438041600000 | 320.25 |
1438128000000 | 322.44 |
1438214400000 | 319.4 |
1438300800000 | 323.87 |
1438560000000 | 325.03 |
1438646400000 | 324.12 |
1438732800000 | 324.67 |
1438819200000 | 324.14 |
1438905600000 | 322.2 |
1439164800000 | 326.32 |
1439251200000 | 322.85 |
1439337600000 | 317.27 |
1439424000000 | 319.7 |
1439510400000 | 318.33 |
1439769600000 | 317.8 |
1439856000000 | 317.04 |
1439942400000 | 312.29 |
1440028800000 | 309.34 |
1440115200000 | 303.22 |
1440374400000 | 295.38 |
1440460800000 | 302.7 |
1440547200000 | 298.54 |
1440633600000 | 302.65 |
1440720000000 | 303.31 |
1440979200000 | 301.84 |
1441065600000 | 296.23 |
1441152000000 | 296.1 |
1441238400000 | 299.23 |
1441324800000 | 292.79 |
1441584000000 | 295.2 |
1441670400000 | 298.69 |
1441756800000 | 302.01 |
1441843200000 | 300.04 |
1441929600000 | 299.33 |
1442188800000 | 297.77 |
1442275200000 | 299.62 |
1442361600000 | 304.21 |
1442448000000 | 304.88 |
1442534400000 | 300.21 |
1442793600000 | 297.26 |
1442880000000 | 285.96 |
1442966400000 | 286.75 |
1443052800000 | 284.37 |
1443139200000 | 289.95 |
1443398400000 | 285.05 |
1443484800000 | 283.11 |
1443571200000 | 288.28 |
1443657600000 | 287.68 |
1443744000000 | 290.62 |
1444003200000 | 297.4 |
1444089600000 | 301.15 |
1444176000000 | 300.06 |
1444262400000 | 302.17 |
1444348800000 | 305.81 |
1444608000000 | 306.33 |
1444694400000 | 304.08 |
1444780800000 | 302.94 |
1444867200000 | 305.44 |
1444953600000 | 307.25 |
1445212800000 | 306.37 |
1445299200000 | 305.98 |
1445385600000 | 306.38 |
1445472000000 | 307.34 |
1445558400000 | 310.03 |
1445817600000 | 309.8 |
1445904000000 | 307.13 |
1445990400000 | 310.62 |
1446076800000 | 307.72 |
1446163200000 | 309.97 |
1446422400000 | 311.1 |
1446508800000 | 309.31 |
1446595200000 | 306.8 |
1446681600000 | 307.69 |
1446768000000 | 305.27 |
1447027200000 | 301.79 |
1447113600000 | 300.75 |
1447200000000 | 304.37 |
1447286400000 | 301.05 |
1447372800000 | 297.86 |
1447632000000 | 298.21 |
1447718400000 | 303.51 |
1447804800000 | 302.53 |
1447891200000 | 306.08 |
1447977600000 | 305.07 |
1448236800000 | 303.12 |
1448323200000 | 299.81 |
1448409600000 | 303.46 |
1448496000000 | 306.61 |
1448582400000 | 305.87 |
1448841600000 | 306.46 |
1448928000000 | 306.35 |
1449014400000 | 305.7 |
1449100800000 | 305.08 |
1449187200000 | 305.01 |
1449446400000 | 306.97 |
1449532800000 | 302.48 |
1449619200000 | 302.94 |
1449705600000 | 301.53 |
1449792000000 | 297.32 |
1450051200000 | 293.23 |
1450137600000 | 298.72 |
1450224000000 | 300.07 |
1450310400000 | 301.87 |
1450396800000 | 298.86 |
1450656000000 | 297.84 |
1450742400000 | 298.6 |
1450828800000 | 302.39 |
1450915200000 | 304.52 |
1451001600000 | 304.52 |
1451260800000 | 303.26 |
1451347200000 | 306.75 |
1451433600000 | 305.05 |
1451520000000 | 302.26 |
1451865600000 | 292.35 |
1451952000000 | 291.32 |
1452038400000 | 289.44 |
1452124800000 | 286.26 |
1452211200000 | 284.53 |
1452470400000 | 282.54 |
1452556800000 | 285.46 |
1452643200000 | 286.74 |
1452729600000 | 281.21 |
1452816000000 | 277.61 |
1453075200000 | 274.58 |
1453161600000 | 280.09 |
1453248000000 | 270.96 |
1453334400000 | 273.99 |
1453420800000 | 281.44 |
1453680000000 | 281.22 |
1453766400000 | 283.35 |
1453852800000 | 284.4 |
1453939200000 | 280.82 |
1454025600000 | 284.08 |
1454284800000 | 285.22 |
1454371200000 | 280.39 |
1454457600000 | 279.43 |
1454544000000 | 281.1 |
1454630400000 | 277.74 |
1454889600000 | 269.07 |
1454976000000 | 269.42 |
1455062400000 | 271.45 |
1455148800000 | 265.41 |
1455235200000 | 268.42 |
1455494400000 | 274.28 |
1455580800000 | 273.15 |
1455667200000 | 279.69 |
1455753600000 | 280.01 |
1455840000000 | 278.64 |
1456099200000 | 281.47 |
1456185600000 | 278.5 |
1456272000000 | 272.94 |
1456358400000 | 277.86 |
1456444800000 | 278.78 |
1456704000000 | 278.35 |
1456790400000 | 282.66 |
1456876800000 | 282.44 |
1456963200000 | 283.77 |
1457049600000 | 287.29 |
1457308800000 | 285.59 |
1457395200000 | 285.42 |
1457481600000 | 285.9 |
1457568000000 | 285.09 |
1457654400000 | 292.97 |
1457913600000 | 293.87 |
1458000000000 | 292.25 |
1458086400000 | 291.61 |
1458172800000 | 296 |
1458259200000 | 296.37 |
1458518400000 | 295.39 |
1458604800000 | 294.98 |
1458691200000 | 294.44 |
1458777600000 | 289.63 |
1458864000000 | 289.63 |
1459123200000 | 290.92 |
1459209600000 | 291.79 |
1459296000000 | 299.82 |
1459382400000 | 297.98 |
1459468800000 | 293.22 |
1459728000000 | 295.42 |
1459814400000 | 290.27 |
1459900800000 | 292.4 |
1459987200000 | 290.67 |
1460073600000 | 294.38 |
1460332800000 | 295.69 |
1460419200000 | 295.72 |
1460505600000 | 299.87 |
1460592000000 | 300.72 |
1460678400000 | 300.47 |
1460937600000 | 302.25 |
1461024000000 | 308.58 |
1461110400000 | 308.17 |
1461196800000 | 305.1 |
1461283200000 | 302.82 |
1461542400000 | 302.01 |
1461628800000 | 302.75 |
1461715200000 | 303.64 |
1461801600000 | 304.34 |
1461888000000 | 301.28 |
1462147200000 | 304.04 |
1462233600000 | 300.21 |
1462320000000 | 296.95 |
1462406400000 | 294.97 |
1462492800000 | 294.62 |
1462752000000 | 296.91 |
1462838400000 | 299.04 |
1462924800000 | 298.28 |
1463011200000 | 296.25 |
1463097600000 | 294.9 |
1463356800000 | 295.68 |
1463443200000 | 294.9 |
1463529600000 | 294.71 |
1463616000000 | 290.01 |
1463702400000 | 294.02 |
1463961600000 | 292.86 |
1464048000000 | 298 |
1464134400000 | 300.56 |
1464220800000 | 303.12 |
1464307200000 | 302.72 |
1464566400000 | 303.6 |
1464652800000 | 302.19 |
1464739200000 | 302.03 |
1464825600000 | 301.37 |
1464912000000 | 303.22 |
1465171200000 | 305.11 |
1465257600000 | 308.03 |
1465344000000 | 307.23 |
1465430400000 | 302.8 |
1465516800000 | 295.01 |
1465776000000 | 289.36 |
1465862400000 | 282.29 |
1465948800000 | 285.3 |
1466035200000 | 281.09 |
1466121600000 | 286.17 |
1466380800000 | 296.81 |
1466467200000 | 296.99 |
1466553600000 | 298.2 |
1466640000000 | 303.74 |
1466726400000 | 282.01 |
1466985600000 | 269.39 |
1467072000000 | 277.38 |
1467158400000 | 285.33 |
1467244800000 | 288.4 |
1467331200000 | 291.69 |
1467590400000 | 289.86 |
1467676800000 | 284.37 |
1467763200000 | 279.4 |
1467849600000 | 281.62 |
1467936000000 | 284.64 |
1468195200000 | 289.11 |
1468281600000 | 292.09 |
1468368000000 | 292.71 |
1468454400000 | 294.62 |
1468540800000 | 293.04 |
1468800000000 | 292.92 |
1468886400000 | 290.34 |
1468972800000 | 293.57 |
1469059200000 | 292.44 |
1469145600000 | 292.27 |
1469404800000 | 293.04 |
1469491200000 | 294.01 |
1469577600000 | 295.72 |
1469664000000 | 295.98 |
1469750400000 | 300.58 |
1470009600000 | 299.31 |
1470096000000 | 296.65 |
1470182400000 | 294.5 |
1470268800000 | 295.56 |
1470355200000 | 296.65 |
1470614400000 | 296.71 |
1470700800000 | 301.71 |
1470787200000 | 302.29 |
1470873600000 | 305.67 |
1470960000000 | 305.09 |
1471219200000 | 305.96 |
1471305600000 | 304.47 |
1471392000000 | 302.06 |
1471478400000 | 305.37 |
1471564800000 | 303.32 |
1471824000000 | 303.34 |
1471910400000 | 305.43 |
1471996800000 | 303.75 |
1472083200000 | 302.37 |
1472169600000 | 303.66 |
1472428800000 | 300.08 |
1472515200000 | 301.52 |
1472601600000 | 300.17 |
1472688000000 | 301.13 |
1472774400000 | 305.65 |
1473033600000 | 305.64 |
1473120000000 | 307.69 |
1473206400000 | 309.68 |
1473292800000 | 309.45 |
1473379200000 | 304.39 |
1473638400000 | 302.1 |
1473724800000 | 300.46 |
1473811200000 | 300.1 |
1473897600000 | 301.3 |
1473984000000 | 297.08 |
1474243200000 | 300.61 |
1474329600000 | 300.99 |
1474416000000 | 301.1 |
1474502400000 | 309.26 |
1474588800000 | 306.93 |
1474848000000 | 303.8 |
1474934400000 | 301.62 |
1475020800000 | 303.41 |
1475107200000 | 303.75 |
1475193600000 | 304.63 |
1475452800000 | 304.08 |
1475539200000 | 304.36 |
1475625600000 | 304.4 |
1475712000000 | 302.86 |
1475798400000 | 300.48 |
1476057600000 | 302.94 |
1476144000000 | 298.87 |
1476230400000 | 296.05 |
1476316800000 | 294.14 |
1476403200000 | 297.59 |
1476662400000 | 295.59 |
1476748800000 | 298.54 |
1476835200000 | 299.14 |
1476921600000 | 298.73 |
1477008000000 | 297.24 |
1477267200000 | 297.97 |
1477353600000 | 296.15 |
1477440000000 | 296.71 |
1477526400000 | 296.99 |
1477612800000 | 296.1 |
1477872000000 | 295.53 |
1477958400000 | 295.18 |
1478044800000 | 293.89 |
1478131200000 | 292.38 |
1478217600000 | 290.97 |
1478476800000 | 293.07 |
1478563200000 | 294.42 |
1478649600000 | 294.75 |
1478736000000 | 291.52 |
1478822400000 | 289.85 |
1479081600000 | 286.16 |
1479168000000 | 287.93 |
1479254400000 | 285.82 |
1479340800000 | 287.54 |
1479427200000 | 284.05 |
1479686400000 | 285.85 |
1479772800000 | 285.4 |
1479859200000 | 283.03 |
1479945600000 | 284.88 |
1480032000000 | 287.4 |
1480291200000 | 284.89 |
1480377600000 | 287.04 |
1480464000000 | 287.33 |
1480550400000 | 285.27 |
1480636800000 | 285.59 |
1480896000000 | 289.91 |
1480982400000 | 292.74 |
1481068800000 | 296.06 |
1481155200000 | 294.43 |
1481241600000 | 295.06 |
1481500800000 | 296.32 |
1481587200000 | 300.38 |
1481673600000 | 299.02 |
1481760000000 | 294.63 |
1481846400000 | 295.48 |
1482105600000 | 296.35 |
1482192000000 | 295.71 |
1482278400000 | 297.03 |
1482364800000 | 297.83 |
1482451200000 | 298.62 |
1482710400000 | 298.62 |
1482796800000 | 299.21 |
1482883200000 | 297.56 |
1482969600000 | 299.76 |
1483056000000 | 301.82 |
1483315200000 | 303.68 |
1483401600000 | 299.54 |
1483488000000 | 301.73 |
1483574400000 | 305.18 |
1483660800000 | 305.05 |
1483920000000 | 303.61 |
1484006400000 | 304.79 |
1484092800000 | 301.87 |
1484179200000 | 305.45 |
1484265600000 | 307.46 |
1484524800000 | 304.83 |
1484611200000 | 306.22 |
1484697600000 | 306.79 |
1484784000000 | 304.39 |
1484870400000 | 306.7 |
1485129600000 | 306.93 |
1485216000000 | 308.19 |
1485302400000 | 311.4 |
1485388800000 | 309.56 |
1485475200000 | 309.87 |
1485734400000 | 306.42 |
1485820800000 | 307.91 |
1485907200000 | 308.97 |
1485993600000 | 310.5 |
1486080000000 | 311.5 |
1486339200000 | 307.51 |
1486425600000 | 306.65 |
1486512000000 | 307.64 |
1486598400000 | 308.77 |
1486684800000 | 307.81 |
1486944000000 | 309.97 |
1487030400000 | 308.82 |
1487116800000 | 309.9 |
1487203200000 | 312.33 |
1487289600000 | 311.42 |
1487548800000 | 311.16 |
1487635200000 | 310.97 |
1487721600000 | 311.53 |
1487808000000 | 312.72 |
1487894400000 | 309.42 |
1488153600000 | 310.45 |
1488240000000 | 311.91 |
1488326400000 | 314.36 |
1488412800000 | 313.68 |
1488499200000 | 314.89 |
1488758400000 | 314.93 |
1488844800000 | 314.15 |
1488931200000 | 314.04 |
1489017600000 | 315.66 |
1489104000000 | 318 |
1489363200000 | 319.07 |
1489449600000 | 317.69 |
1489536000000 | 318.04 |
1489622400000 | 323.51 |
1489708800000 | 324.36 |
1489968000000 | 324.32 |
1490054400000 | 323.99 |
1490140800000 | 322.69 |
1490227200000 | 324.93 |
1490313600000 | 325.29 |
1490572800000 | 326.7 |
1490659200000 | 328.34 |
1490745600000 | 325.89 |
1490832000000 | 327.26 |
1490918400000 | 327.02 |
1491177600000 | 324.26 |
1491264000000 | 325.51 |
1491350400000 | 325.08 |
1491436800000 | 326.02 |
1491523200000 | 325.4 |
1491782400000 | 324.46 |
1491868800000 | 324.83 |
1491955200000 | 325.38 |
1492041600000 | 324.55 |
1492128000000 | 324.55 |
1492387200000 | 325.72 |
1492473600000 | 323.17 |
1492560000000 | 324.1 |
1492646400000 | 326.93 |
1492732800000 | 324.72 |
1492992000000 | 339.03 |
1493078400000 | 341.72 |
1493164800000 | 340.84 |
1493251200000 | 340.25 |
1493337600000 | 340.93 |
1493596800000 | 341.76 |
1493683200000 | 344.03 |
1493769600000 | 344.63 |
1493856000000 | 349.14 |
1493942400000 | 352.56 |
1494201600000 | 349.79 |
1494288000000 | 349.85 |
1494374400000 | 348.77 |
1494460800000 | 347.46 |
1494547200000 | 350.36 |
1494806400000 | 352.99 |
1494892800000 | 356.43 |
1494979200000 | 353.83 |
1495065600000 | 351 |
1495152000000 | 355.4 |
1495411200000 | 356.89 |
1495497600000 | 357.41 |
1495584000000 | 355.92 |
1495670400000 | 356.99 |
1495756800000 | 355.88 |
1496016000000 | 355.4 |
1496102400000 | 355.29 |
1496188800000 | 357.77 |
1496275200000 | 358.76 |
1496361600000 | 362.41 |
1496620800000 | 360.77 |
1496707200000 | 358.79 |
1496793600000 | 358.22 |
1496880000000 | 356.78 |
1496966400000 | 357.87 |
1497225600000 | 354.98 |
1497312000000 | 356.98 |
1497398400000 | 358.9 |
1497484800000 | 352.7 |
1497571200000 | 357 |
1497830400000 | 359.43 |
1497916800000 | 356.79 |
1498003200000 | 356.11 |
1498089600000 | 356.6 |
1498176000000 | 356.7 |
1498435200000 | 358.29 |
1498521600000 | 357.87 |
1498608000000 | 359.38 |
1498694400000 | 355.33 |
1498780800000 | 354.09 |
1499040000000 | 356.67 |
1499126400000 | 354.95 |
1499212800000 | 355.17 |
1499299200000 | 355.12 |
1499385600000 | 354.45 |
1499644800000 | 356.12 |
1499731200000 | 355.29 |
1499817600000 | 360.56 |
1499904000000 | 360.62 |
1499990400000 | 362.81 |
1500249600000 | 363.92 |
1500336000000 | 363.64 |
1500422400000 | 363.88 |
1500508800000 | 366.24 |
1500595200000 | 362.38 |
1500854400000 | 361.23 |
1500940800000 | 363.29 |
1501027200000 | 364.15 |
1501113600000 | 364.65 |
1501200000000 | 364.2 |
1501459200000 | 364.54 |
1501545600000 | 367.67 |
1501632000000 | 368.23 |
1501718400000 | 369.22 |
1501804800000 | 368.53 |
1502064000000 | 369.63 |
1502150400000 | 368.91 |
1502236800000 | 365.48 |
1502323200000 | 362.53 |
1502409600000 | 360.96 |
1502668800000 | 364.7 |
1502755200000 | 363.43 |
1502841600000 | 365.41 |
1502928000000 | 364.83 |
1503014400000 | 363.21 |
1503273600000 | 364 |
1503360000000 | 365.53 |
1503446400000 | 365.72 |
1503532800000 | 365.41 |
1503619200000 | 366.78 |
1503878400000 | 367.22 |
1503964800000 | 366.29 |
1504051200000 | 365.1 |
1504137600000 | 366.72 |
1504224000000 | 368.53 |
1504483200000 | 368.08 |
1504569600000 | 367.7 |
1504656000000 | 368.25 |
1504742400000 | 371.35 |
1504828800000 | 371.86 |
1505088000000 | 375.14 |
1505174400000 | 376.16 |
1505260800000 | 375.65 |
1505347200000 | 374.33 |
1505433600000 | 375.96 |
1505692800000 | 376.94 |
1505779200000 | 377.91 |
1505865600000 | 377.89 |
1505952000000 | 376.48 |
1506038400000 | 378.4 |
1506297600000 | 375.67 |
1506384000000 | 372.4 |
1506470400000 | 372.64 |
1506556800000 | 375.17 |
1506643200000 | 378.45 |
1506902400000 | 377.83 |
1506988800000 | 379.42 |
1507075200000 | 379.03 |
1507161600000 | 378.66 |
1507248000000 | 377.62 |
1507507200000 | 378.74 |
1507593600000 | 381.65 |
1507680000000 | 383.28 |
1507766400000 | 383.8 |
1507852800000 | 383.67 |
1508112000000 | 382.25 |
1508198400000 | 380.24 |
1508284800000 | 382.36 |
1508371200000 | 382.83 |
1508457600000 | 381.17 |
1508716800000 | 380.25 |
1508803200000 | 379.71 |
1508889600000 | 379.66 |
1508976000000 | 381.72 |
1509062400000 | 379.78 |
1509321600000 | 381.62 |
1509408000000 | 383.52 |
1509494400000 | 384.58 |
1509580800000 | 385.52 |
1509667200000 | 384.9 |
1509926400000 | 384.02 |
1510012800000 | 381.62 |
1510099200000 | 381.81 |
1510185600000 | 378.87 |
1510272000000 | 378.47 |
1510531200000 | 376.66 |
1510617600000 | 377.74 |
1510704000000 | 377.44 |
1510790400000 | 379.17 |
1510876800000 | 377.96 |
1511136000000 | 378.73 |
1511222400000 | 380.65 |
1511308800000 | 380.45 |
1511395200000 | 382.84 |
1511481600000 | 386.21 |
1511740800000 | 383.64 |
1511827200000 | 383.81 |
1511913600000 | 383.14 |
1512000000000 | 384.55 |
1512086400000 | 379.08 |
1512345600000 | 382.92 |
1512432000000 | 381.51 |
1512518400000 | 380.4 |
1512604800000 | 380.1 |
1512691200000 | 380.63 |
1512950400000 | 381.3 |
1513036800000 | 381.37 |
1513123200000 | 381.29 |
1513209600000 | 380.29 |
1513296000000 | 379.25 |
1513555200000 | 385.95 |
1513641600000 | 383.87 |
1513728000000 | 382.95 |
1513814400000 | 383.82 |
1513900800000 | 381.96 |
1514160000000 | 381.96 |
1514246400000 | 382.75 |
1514332800000 | 384.27 |
1514419200000 | 384.4 |
1514505600000 | 384.77 |
1514851200000 | 385.08 |
1514937600000 | 386.84 |
1515024000000 | 393.03 |
1515110400000 | 396 |
1515369600000 | 394.45 |
1515456000000 | 394.84 |
1515542400000 | 394.65 |
1515628800000 | 395.28 |
1515715200000 | 399.45 |
1515974400000 | 403.31 |
1516060800000 | 403.05 |
1516147200000 | 403.53 |
1516233600000 | 404.03 |
1516320000000 | 406.17 |
1516579200000 | 407.56 |
1516665600000 | 409.62 |
1516752000000 | 410.56 |
1516838400000 | 411.78 |
1516924800000 | 412.52 |
1517184000000 | 409.28 |
1517270400000 | 408.16 |
1517356800000 | 409.75 |
1517443200000 | 408.81 |
1517529600000 | 402.47 |
1517788800000 | 396.09 |
1517875200000 | 384.26 |
1517961600000 | 390.41 |
1518048000000 | 380.62 |
1518134400000 | 376.03 |
1518393600000 | 381.98 |
1518480000000 | 381.82 |
1518566400000 | 387.48 |
1518652800000 | 391.97 |
1518739200000 | 395.2 |
1518998400000 | 391.25 |
1519084800000 | 391.68 |
1519171200000 | 391.06 |
1519257600000 | 391.11 |
1519344000000 | 391.21 |
1519603200000 | 392.9 |
1519689600000 | 390.41 |
1519776000000 | 387.5 |
1519862400000 | 382.08 |
1519948800000 | 378.33 |
1520208000000 | 382.7 |
1520294400000 | 385.95 |
1520380800000 | 387.55 |
1520467200000 | 389.83 |
1520553600000 | 390.77 |
1520812800000 | 391.75 |
1520899200000 | 390.5 |
1520985600000 | 389.06 |
1521072000000 | 390.86 |
1521158400000 | 389.78 |
1521417600000 | 387.67 |
1521504000000 | 388.53 |
1521590400000 | 388.16 |
1521676800000 | 383.7 |
1521763200000 | 381.29 |
1522022400000 | 381.64 |
1522108800000 | 384.73 |
1522195200000 | 384.69 |
1522281600000 | 385.48 |
1522368000000 | 385.48 |
1522627200000 | 385.85 |
1522713600000 | 383.36 |
1522800000000 | 382.07 |
1522886400000 | 388.68 |
1522972800000 | 388.56 |
1523232000000 | 390.6 |
1523318400000 | 395.58 |
1523404800000 | 394.2 |
1523491200000 | 394.92 |
1523577600000 | 396.01 |
1523836800000 | 396.63 |
1523923200000 | 399.31 |
1524009600000 | 401.27 |
1524096000000 | 400.5 |
1524182400000 | 397.88 |
1524441600000 | 397.66 |
1524528000000 | 397.07 |
1524614400000 | 392.31 |
1524700800000 | 394.08 |
1524787200000 | 395.9 |
1525046400000 | 396.07 |
1525132800000 | 393 |
1525219200000 | 394.73 |
1525305600000 | 392.26 |
1525392000000 | 393.7 |
1525651200000 | 395.83 |
1525737600000 | 394.67 |
1525824000000 | 395.4 |
1525910400000 | 396.71 |
1525996800000 | 399.18 |
1526256000000 | 399.81 |
1526342400000 | 397.15 |
1526428800000 | 395.3 |
1526515200000 | 398.1 |
1526601600000 | 397.1 |
1526860800000 | 398.1 |
1526947200000 | 399.61 |
1527033600000 | 392.46 |
1527120000000 | 391.48 |
1527206400000 | 389.73 |
1527465600000 | 387.69 |
1527552000000 | 380.11 |
1527638400000 | 382.75 |
1527724800000 | 382.23 |
1527811200000 | 385.94 |
1528070400000 | 388.73 |
1528156800000 | 387.1 |
1528243200000 | 389.99 |
1528329600000 | 390.29 |
1528416000000 | 387.77 |
1528675200000 | 392.1 |
1528761600000 | 390.97 |
1528848000000 | 391.48 |
1528934400000 | 391.79 |
1529020800000 | 388.21 |
1529280000000 | 384.51 |
1529366400000 | 379.58 |
1529452800000 | 380.1 |
1529539200000 | 377.16 |
1529625600000 | 381.39 |
1529884800000 | 375.76 |
1529971200000 | 375.57 |
1530057600000 | 375.73 |
1530144000000 | 371.53 |
1530230400000 | 378.79 |
1530489600000 | 373.38 |
1530576000000 | 378.38 |
1530662400000 | 378.28 |
1530748800000 | 382.1 |
1530835200000 | 384.71 |
1531094400000 | 386.96 |
1531180800000 | 387.96 |
1531267200000 | 383.35 |
1531353600000 | 385.13 |
1531440000000 | 386.03 |
1531699200000 | 387.15 |
1531785600000 | 388.22 |
1531872000000 | 389.53 |
1531958400000 | 387.2 |
1532044800000 | 389.14 |
1532304000000 | 388.04 |
1532390400000 | 391.38 |
1532476800000 | 389.53 |
1532563200000 | 392.89 |
1532649600000 | 393.35 |
1532908800000 | 394.68 |
1532995200000 | 394.82 |
1533081600000 | 392.67 |
1533168000000 | 388.41 |
1533254400000 | 389.49 |
1533513600000 | 388.76 |
1533600000000 | 391.82 |
1533686400000 | 391.25 |
1533772800000 | 391.53 |
1533859200000 | 382.12 |
1534118400000 | 381.6 |
1534204800000 | 380.52 |
1534291200000 | 373.64 |
1534377600000 | 378.52 |
1534464000000 | 378.7 |
1534723200000 | 381.98 |
1534809600000 | 386.12 |
1534896000000 | 388.74 |
1534982400000 | 387.74 |
1535068800000 | 389.63 |
1535328000000 | 394.51 |
1535414400000 | 396.25 |
1535500800000 | 396.47 |
1535587200000 | 394.66 |
1535673600000 | 390.13 |
1535932800000 | 390.25 |
1536019200000 | 384.09 |
1536105600000 | 381.04 |
1536192000000 | 379.63 |
1536278400000 | 379.35 |
1536537600000 | 381.72 |
1536624000000 | 381.02 |
1536710400000 | 385.07 |
1536796800000 | 385.79 |
1536883200000 | 386.81 |
1537142400000 | 387.45 |
1537228800000 | 388.51 |
1537315200000 | 388.16 |
1537401600000 | 393.86 |
1537488000000 | 396.9 |
1537747200000 | 395.71 |
1537833600000 | 396.66 |
1537920000000 | 396.45 |
1538006400000 | 395.38 |
1538092800000 | 390.17 |
1538352000000 | 390.25 |
1538438400000 | 387.09 |
1538524800000 | 388.14 |
1538611200000 | 382.33 |
1538697600000 | 379 |
1538956800000 | 373.62 |
1539043200000 | 374.55 |
1539129600000 | 368.52 |
1539216000000 | 361.76 |
1539302400000 | 361.27 |
1539561600000 | 362.35 |
1539648000000 | 368.14 |
1539734400000 | 365.1 |
1539820800000 | 362.5 |
1539907200000 | 362.66 |
1540166400000 | 360.57 |
1540252800000 | 354.55 |
1540339200000 | 351.95 |
1540425600000 | 354.65 |
1540512000000 | 351.73 |
1540771200000 | 354.51 |
1540857600000 | 353.8 |
1540944000000 | 359.04 |
1541030400000 | 361.12 |
1541116800000 | 362.7 |
1541376000000 | 362.26 |
1541462400000 | 362.08 |
1541548800000 | 367.39 |
1541635200000 | 365.96 |
1541721600000 | 363.43 |
1541980800000 | 357.62 |
1542067200000 | 361.02 |
1542153600000 | 359.72 |
1542240000000 | 357.65 |
1542326400000 | 360.09 |
1542585600000 | 358.51 |
1542672000000 | 352.42 |
1542758400000 | 355.85 |
1542844800000 | 353.45 |
1542931200000 | 352.94 |
1543190400000 | 356.52 |
1543276800000 | 354.46 |
1543363200000 | 354.04 |
1543449600000 | 358.87 |
1543536000000 | 356.34 |
1543795200000 | 361.47 |
1543881600000 | 359.3 |
1543968000000 | 354.62 |
1544054400000 | 345.44 |
1544140800000 | 347.77 |
1544400000000 | 341.86 |
1544486400000 | 345.29 |
1544572800000 | 352.02 |
1544659200000 | 351.17 |
1544745600000 | 347.53 |
1545004800000 | 344.71 |
1545091200000 | 343.38 |
1545177600000 | 345.98 |
1545264000000 | 341.02 |
1545350400000 | 340.85 |
1545609600000 | 338.83 |
1545696000000 | 338.83 |
1545782400000 | 338.52 |
1545868800000 | 333.46 |
1545955200000 | 340.51 |
1546214400000 | 342.45 |
1546387200000 | 339.32 |
1546473600000 | 337.36 |
1546560000000 | 346.58 |
1546819200000 | 346.91 |
1546905600000 | 350.2 |
1546992000000 | 354.64 |
1547078400000 | 355.82 |
1547164800000 | 354.46 |
1547424000000 | 352.15 |
1547510400000 | 353.08 |
1547596800000 | 353.14 |
1547683200000 | 352.92 |
1547769600000 | 358.24 |
1548028800000 | 357.71 |
1548115200000 | 356.41 |
1548201600000 | 357.23 |
1548288000000 | 357.57 |
1548374400000 | 360.56 |
1548633600000 | 359 |
1548720000000 | 360.88 |
1548806400000 | 363.08 |
1548892800000 | 365.36 |
1548979200000 | 366.63 |
1549238400000 | 365.54 |
1549324800000 | 370.45 |
1549411200000 | 369.32 |
1549497600000 | 362.81 |
1549584000000 | 360.36 |
1549843200000 | 361.8 |
1549929600000 | 364.98 |
1550016000000 | 365.57 |
1550102400000 | 364.62 |
1550188800000 | 369.14 |
1550448000000 | 371.5 |
1550534400000 | 371.91 |
1550620800000 | 374.84 |
1550707200000 | 374.64 |
1550793600000 | 375.36 |
1551052800000 | 376.37 |
1551139200000 | 377.47 |
1551225600000 | 376.89 |
1551312000000 | 377.69 |
1551398400000 | 379.88 |
1551657600000 | 378.51 |
1551744000000 | 378.71 |
1551830400000 | 378.02 |
1551916800000 | 374.24 |
1552003200000 | 372.36 |
1552262400000 | 373.99 |
1552348800000 | 375.85 |
1552435200000 | 378.74 |
1552521600000 | 381.61 |
1552608000000 | 385.37 |
1552867200000 | 386.29 |
1552953600000 | 388.75 |
1553040000000 | 385.98 |
1553126400000 | 386.86 |
1553212800000 | 379.19 |
1553472000000 | 379.46 |
1553558400000 | 381.17 |
1553644800000 | 380.63 |
1553731200000 | 379.87 |
1553817600000 | 382.54 |
1554076800000 | 386 |
1554163200000 | 386.11 |
1554249600000 | 390.34 |
1554336000000 | 389.48 |
1554422400000 | 390.16 |
1554681600000 | 390.84 |
1554768000000 | 389.31 |
1554854400000 | 389.26 |
1554940800000 | 390.87 |
1555027200000 | 392.31 |
1555286400000 | 392.97 |
1555372800000 | 393.85 |
1555459200000 | 394.37 |
1555545600000 | 393.1 |
1555632000000 | 393.1 |
1555891200000 | 393.24 |
1555977600000 | 392.81 |
1556064000000 | 392.96 |
1556150400000 | 390.48 |
1556236800000 | 392.21 |
1556496000000 | 392.64 |
1556582400000 | 394.37 |
1556668800000 | 395.59 |
1556755200000 | 391.22 |
1556841600000 | 392.3 |
1557100800000 | 388.46 |
1557187200000 | 383.74 |
1557273600000 | 385.59 |
1557360000000 | 380.02 |
1557446400000 | 381.73 |
1557705600000 | 377.71 |
1557792000000 | 380.67 |
1557878400000 | 383.13 |
1557964800000 | 387.97 |
1558051200000 | 386.43 |
1558310400000 | 382.46 |
1558396800000 | 385.31 |
1558483200000 | 384.56 |
1558569600000 | 379.59 |
1558656000000 | 384.38 |
1558915200000 | 385.52 |
1559001600000 | 383.89 |
1559088000000 | 377.52 |
1559174400000 | 378.52 |
1559260800000 | 376.04 |
1559520000000 | 380.35 |
1559606400000 | 383.48 |
1559692800000 | 386.26 |
1559779200000 | 386.82 |
1559865600000 | 392.52 |
1560124800000 | 392.5 |
1560211200000 | 395.05 |
1560297600000 | 394.21 |
1560384000000 | 393.65 |
1560470400000 | 391.16 |
1560729600000 | 391.12 |
1560816000000 | 396.33 |
1560902400000 | 397.15 |
1560988800000 | 401.77 |
1561075200000 | 401.78 |
1561334400000 | 403.43 |
1561420800000 | 402.55 |
1561507200000 | 400.64 |
1561593600000 | 399.79 |
1561680000000 | 403.21 |
1561939200000 | 403.34 |
1562025600000 | 404 |
1562112000000 | 407.07 |
1562198400000 | 407.42 |
1562284800000 | 402.23 |
1562544000000 | 401.92 |
1562630400000 | 400.04 |
1562716800000 | 400.46 |
1562803200000 | 399.01 |
1562889600000 | 398.71 |
1563148800000 | 400.41 |
1563235200000 | 400.47 |
1563321600000 | 399.98 |
1563408000000 | 398.85 |
1563494400000 | 398.99 |
1563753600000 | 399.74 |
1563840000000 | 400.66 |
1563926400000 | 400.6 |
1564012800000 | 398.48 |
1564099200000 | 398.63 |
1564358400000 | 398.33 |
1564444800000 | 392.75 |
1564531200000 | 393.14 |
1564617600000 | 392.57 |
1564704000000 | 385.58 |
1564963200000 | 380.8 |
1565049600000 | 379.07 |
1565136000000 | 381.16 |
1565222400000 | 387.66 |
1565308800000 | 384.82 |
1565568000000 | 385.04 |
1565654400000 | 385.38 |
1565740800000 | 377.33 |
1565827200000 | 374.43 |
1565913600000 | 378.77 |
1566172800000 | 382.92 |
1566259200000 | 380.25 |
1566345600000 | 385.7 |
1566432000000 | 382.56 |
1566518400000 | 380.33 |
1566777600000 | 380.73 |
1566864000000 | 383.48 |
1566950400000 | 381.53 |
1567036800000 | 384.92 |
1567123200000 | 385.87 |
1567382400000 | 385.58 |
1567468800000 | 384.16 |
1567555200000 | 390.21 |
1567641600000 | 393.46 |
1567728000000 | 395.18 |
1567987200000 | 394.56 |
1568073600000 | 393.79 |
1568160000000 | 394.2 |
1568246400000 | 396.78 |
1568332800000 | 398.97 |
1568592000000 | 392.81 |
1568678400000 | 394.95 |
1568764800000 | 395.5 |
1568851200000 | 397.62 |
1568937600000 | 397.27 |
1569196800000 | 394.11 |
1569283200000 | 394.45 |
1569369600000 | 390.62 |
1569456000000 | 393 |
1569542400000 | 394.73 |
1569801600000 | 394.8 |
1569888000000 | 390.8 |
1569974400000 | 381.82 |
1570060800000 | 383.3 |
1570147200000 | 386.5 |
1570406400000 | 389.75 |
1570492800000 | 384.72 |
1570579200000 | 387.32 |
1570665600000 | 390.82 |
1570752000000 | 397.09 |
1571011200000 | 395.69 |
1571097600000 | 399.31 |
1571184000000 | 399.45 |
1571270400000 | 401.79 |
1571356800000 | 400.93 |
1571616000000 | 402.27 |
1571702400000 | 402.56 |
1571788800000 | 401.89 |
1571875200000 | 403.94 |
1571961600000 | 404.71 |
1572220800000 | 405.16 |
1572307200000 | 405.76 |
1572393600000 | 407.71 |
1572480000000 | 406.37 |
1572566400000 | 409.2 |
1572825600000 | 412.62 |
1572912000000 | 409.5 |
1572998400000 | 410.83 |
1573084800000 | 411.02 |
1573171200000 | 410.11 |
1573430400000 | 410.6 |
1573516800000 | 411.15 |
1573603200000 | 410.18 |
1573689600000 | 408.78 |
1573776000000 | 412.58 |
1574035200000 | 413.23 |
1574121600000 | 412.66 |
1574208000000 | 411.22 |
1574294400000 | 409.95 |
1574380800000 | 409.11 |
1574640000000 | 411.11 |
1574726400000 | 412.46 |
1574812800000 | 412.62 |
1574899200000 | 412.4 |
1574985600000 | 411.75 |
1575244800000 | 406.77 |
1575331200000 | 404.94 |
1575417600000 | 409.31 |
1575504000000 | 409.07 |
1575590400000 | 411.63 |
1575849600000 | 410.91 |
1575936000000 | 411.28 |
1576022400000 | 412.35 |
1576108800000 | 414.65 |
1576195200000 | 416.95 |
1576454400000 | 421.22 |
1576540800000 | 420.97 |
1576627200000 | 419.53 |
1576713600000 | 419.98 |
1576800000000 | 422.92 |
1577059200000 | 423.41 |
1577145600000 | 423.7 |
1577232000000 | 423.7 |
1577318400000 | 423.85 |
1577404800000 | 427.09 |
1577664000000 | 424.63 |
1577750400000 | 424.67 |
1577923200000 | 427.74 |
1578009600000 | 425.33 |
1578268800000 | 424.41 |
1578355200000 | 423.72 |
1578441600000 | 423.65 |
1578528000000 | 424.5 |
1578614400000 | 424.48 |
1578873600000 | 424.62 |
1578960000000 | 425.26 |
1579046400000 | 426.34 |
1579132800000 | 426.91 |
1579219200000 | 429.58 |
1579478400000 | 429.01 |
1579564800000 | 428.78 |
1579651200000 | 426.86 |
1579737600000 | 422.54 |
1579824000000 | 425.14 |
1580083200000 | 414.81 |
1580169600000 | 418.76 |
1580256000000 | 420.81 |
1580342400000 | 418.21 |
1580428800000 | 415.28 |
1580688000000 | 416.44 |
1580774400000 | 421.96 |
1580860800000 | 426.75 |
1580947200000 | 427.6 |
1581033600000 | 426.21 |
1581292800000 | 425.17 |
1581379200000 | 427.93 |
1581465600000 | 429.28 |
1581552000000 | 427.97 |
1581638400000 | 427.61 |
1581897600000 | 428.33 |
1581984000000 | 426.33 |
1582070400000 | 429.37 |
1582156800000 | 425.83 |
1582243200000 | 425.49 |
1582502400000 | 408.95 |
1582588800000 | 401.57 |
1582675200000 | 402.35 |
1582761600000 | 393.13 |
1582848000000 | 379.61 |
1583107200000 | 386.66 |
1583193600000 | 394.4 |
1583280000000 | 399.13 |
1583366400000 | 394.99 |
1583452800000 | 384.96 |
1583712000000 | 360.75 |
1583798400000 | 354.4 |
1583884800000 | 350.43 |
1583971200000 | 304.72 |
1584057600000 | 309.69 |
1584316800000 | 298.18 |
1584403200000 | 300.12 |
1584489600000 | 284.08 |
1584576000000 | 291.44 |
1584662400000 | 296.38 |
1584921600000 | 287.88 |
1585008000000 | 312.59 |
1585094400000 | 323.44 |
1585180800000 | 335.81 |
1585267200000 | 326.48 |
1585526400000 | 330.02 |
1585612800000 | 332.93 |
1585699200000 | 321.96 |
1585785600000 | 322.01 |
1585872000000 | 317.8 |
1586131200000 | 328.99 |
1586217600000 | 337.47 |
1586304000000 | 336.34 |
1586390400000 | 342.58 |
1586476800000 | 342.58 |
1586736000000 | 341.44 |
1586822400000 | 346.76 |
1586908800000 | 335.02 |
1586995200000 | 334.87 |
1587081600000 | 344.65 |
1587340800000 | 347.64 |
1587427200000 | 336.92 |
1587513600000 | 340.86 |
1587600000000 | 343.31 |
1587686400000 | 340.03 |
1587945600000 | 347.79 |
1588032000000 | 353.45 |
1588118400000 | 358.39 |
1588204800000 | 354.43 |
1588291200000 | 355.92 |
1588550400000 | 342.02 |
1588636800000 | 346.76 |
1588723200000 | 344.81 |
1588809600000 | 347.28 |
1588896000000 | 353.73 |
1589155200000 | 350.98 |
1589241600000 | 354 |
1589328000000 | 346.23 |
1589414400000 | 338.69 |
1589500800000 | 341.61 |
1589760000000 | 355.34 |
1589846400000 | 356.11 |
1589932800000 | 360.92 |
1590019200000 | 356.55 |
1590105600000 | 355.04 |
1590364800000 | 360.87 |
1590451200000 | 366.47 |
1590537600000 | 367.73 |
1590624000000 | 376.7 |
1590710400000 | 374.63 |
1590969600000 | 377.39 |
1591056000000 | 384.91 |
1591142400000 | 396.94 |
1591228800000 | 398.91 |
1591315200000 | 405.74 |
1591574400000 | 403.27 |
1591660800000 | 402.02 |
1591747200000 | 400.06 |
1591833600000 | 386.34 |
1591920000000 | 382.13 |
1592179200000 | 382.4 |
1592265600000 | 391.21 |
1592352000000 | 394.47 |
1592438400000 | 392.9 |
1592524800000 | 393.36 |
1592784000000 | 392.94 |
1592870400000 | 401.24 |
1592956800000 | 388.59 |
1593043200000 | 390.2 |
1593129600000 | 388.07 |
1593388800000 | 391.42 |
1593475200000 | 391.33 |
1593561600000 | 392.73 |
1593648000000 | 399.48 |
1593734400000 | 397.39 |
1593993600000 | 405.68 |
1594080000000 | 402.54 |
1594166400000 | 401.67 |
1594252800000 | 397.97 |
1594339200000 | 402.24 |
1594598400000 | 408.4 |
1594684800000 | 406.84 |
1594771200000 | 413.75 |
1594857600000 | 413.27 |
1594944000000 | 413.1 |
1595203200000 | 417.3 |
1595289600000 | 419.56 |
1595376000000 | 420.87 |
1595462400000 | 420.53 |
1595548800000 | 414.15 |
1595808000000 | 419.12 |
1595894400000 | 417.92 |
1595980800000 | 419.62 |
1596067200000 | 410.09 |
1596153600000 | 406.69 |
1596412800000 | 411.53 |
1596499200000 | 411.79 |
1596585600000 | 417 |
1596672000000 | 412.42 |
1596758400000 | 412.26 |
1597017600000 | 412.31 |
1597104000000 | 418.76 |
1597190400000 | 425.31 |
1597276800000 | 424.36 |
1597363200000 | 419.42 |
1597622400000 | 422.4 |
1597708800000 | 422.14 |
1597795200000 | 424.55 |
1597881600000 | 418.84 |
1597968000000 | 415.63 |
1598227200000 | 423.36 |
1598313600000 | 423.2 |
1598400000000 | 426.88 |
1598486400000 | 422.69 |
1598572800000 | 424.51 |
1598832000000 | 423.41 |
1598918400000 | 423.1 |
1599004800000 | 426.06 |
1599091200000 | 421.48 |
1599177600000 | 415.66 |
1599436800000 | 423.01 |
1599523200000 | 417.58 |
1599609600000 | 426.07 |
1599696000000 | 426.83 |
1599782400000 | 426.12 |
1600041600000 | 427.55 |
1600128000000 | 429.27 |
1600214400000 | 430.35 |
1600300800000 | 427.22 |
1600387200000 | 426.96 |
1600646400000 | 410.6 |
1600732800000 | 410.18 |
1600819200000 | 409.98 |
1600905600000 | 405.45 |
1600992000000 | 403.48 |
1601251200000 | 412.34 |
1601337600000 | 413.83 |
1601424000000 | 411.79 |
1601510400000 | 414.18 |
1601596800000 | 413.86 |
1601856000000 | 420.47 |
1601942400000 | 420.58 |
1602028800000 | 419.64 |
1602115200000 | 421.7 |
1602201600000 | 426.28 |
1602460800000 | 430.49 |
1602547200000 | 426.06 |
1602633600000 | 426.79 |
1602720000000 | 415.23 |
1602806400000 | 421.23 |
1603065600000 | 422.89 |
1603152000000 | 423.29 |
1603238400000 | 418.95 |
1603324800000 | 416.08 |
1603411200000 | 418.54 |
1603670400000 | 411.16 |
1603756800000 | 407.4 |
1603843200000 | 393.08 |
1603929600000 | 390.04 |
1604016000000 | 390.22 |
1604275200000 | 396.89 |
1604361600000 | 408.87 |
1604448000000 | 417.71 |
1604534400000 | 427.01 |
1604620800000 | 427.17 |
1604880000000 | 438.56 |
1604966400000 | 441.26 |
1605052800000 | 442.91 |
1605139200000 | 442.07 |
1605225600000 | 441.88 |
1605484800000 | 445.84 |
1605571200000 | 447.16 |
1605657600000 | 448.97 |
1605744000000 | 445.26 |
1605830400000 | 448.27 |
1606089600000 | 445.3 |
1606176000000 | 449.83 |
1606262400000 | 451.18 |
1606348800000 | 451.73 |
1606435200000 | 455.87 |
1606694400000 | 452.66 |
1606780800000 | 457.64 |
1606867200000 | 459.03 |
1606953600000 | 459.99 |
1607040000000 | 461.16 |
1607299200000 | 460.44 |
1607385600000 | 459.93 |
1607472000000 | 460.33 |
1607558400000 | 460.65 |
1607644800000 | 456.54 |
1607904000000 | 459.88 |
1607990400000 | 462.39 |
1608076800000 | 467.66 |
1608163200000 | 471.56 |
1608249600000 | 471.25 |
1608508800000 | 460.33 |
1608595200000 | 463.72 |
1608681600000 | 467.37 |
1608768000000 | 467.57 |
1608854400000 | 467.57 |
1609113600000 | 475.24 |
1609200000000 | 478.33 |
1609286400000 | 478.88 |
1609372800000 | 475.51 |
1609718400000 | 481.27 |
1609804800000 | 478.75 |
1609891200000 | 483.12 |
1609977600000 | 485.42 |
1610064000000 | 487.93 |
1610323200000 | 481.61 |
1610409600000 | 481.25 |
1610496000000 | 480.84 |
1610582400000 | 481.83 |
1610668800000 | 476.47 |
1610928000000 | 476.37 |
1611014400000 | 478.19 |
1611100800000 | 480.64 |
1611187200000 | 483.37 |
1611273600000 | 482.71 |
1611532800000 | 477.06 |
1611619200000 | 480.89 |
1611705600000 | 470.77 |
1611792000000 | 473.7 |
1611878400000 | 465.47 |
1612137600000 | 469.26 |
1612224000000 | 472.82 |
1612310400000 | 474.39 |
1612396800000 | 474.84 |
1612483200000 | 476.12 |
1612742400000 | 477.08 |
1612828800000 | 478.59 |
1612915200000 | 478.26 |
1613001600000 | 481.32 |
1613088000000 | 483.32 |
1613347200000 | 487.18 |
1613433600000 | 485.81 |
1613520000000 | 478.9 |
1613606400000 | 476.41 |
1613692800000 | 480.81 |
1613952000000 | 477.84 |
1614038400000 | 474.72 |
1614124800000 | 474.78 |
1614211200000 | 478.74 |
1614297600000 | 469.84 |
1614556800000 | 473.93 |
1614643200000 | 475.85 |
1614729600000 | 474.95 |
1614816000000 | 473.11 |
1614902400000 | 463.71 |
1615161600000 | 471.73 |
1615248000000 | 476.68 |
1615334400000 | 480.98 |
1615420800000 | 486.05 |
1615507200000 | 483.14 |
1615766400000 | 482.67 |
1615852800000 | 486.14 |
1615939200000 | 485.27 |
1616025600000 | 488.71 |
1616112000000 | 485.14 |
1616371200000 | 488.35 |
1616457600000 | 484.68 |
1616544000000 | 482.08 |
1616630400000 | 479.94 |
1616716800000 | 485.03 |
1616976000000 | 484.71 |
1617062400000 | 487.77 |
1617148800000 | 488.28 |
1617235200000 | 491.69 |
1617321600000 | 491.69 |
1617580800000 | 493.45 |
1617667200000 | 497.99 |
1617753600000 | 499.23 |
1617840000000 | 502.7 |
1617926400000 | 503.73 |
1618185600000 | 502.18 |
1618272000000 | 504.31 |
1618358400000 | 505.33 |
1618444800000 | 507.79 |
1618531200000 | 513.97 |
1618790400000 | 514.06 |
1618876800000 | 507.03 |
1618963200000 | 510.27 |
1619049600000 | 514.81 |
1619136000000 | 516.08 |
1619395200000 | 517.91 |
1619481600000 | 517.71 |
1619568000000 | 517.37 |
1619654400000 | 515.99 |
1619740800000 | 510.06 |
1620000000000 | 515.6 |
1620086400000 | 504.19 |
1620172800000 | 513.14 |
1620259200000 | 513.88 |
1620345600000 | 522.7 |
1620604800000 | 522.63 |
1620691200000 | 512.93 |
1620777600000 | 510.12 |
1620864000000 | 511.34 |
1620950400000 | 520.55 |
1621209600000 | 521.2 |
1621296000000 | 525.89 |
1621382400000 | 518.05 |
1621468800000 | 525.91 |
1621555200000 | 528.28 |
1621814400000 | 530.58 |
1621900800000 | 533.07 |
1621987200000 | 531.55 |
1622073600000 | 531.8 |
1622160000000 | 534.89 |
1622419200000 | 533.37 |
1622505600000 | 538.56 |
1622592000000 | 537.44 |
1622678400000 | 534.65 |
1622764800000 | 538.68 |
1623024000000 | 541.35 |
1623110400000 | 541.52 |
1623196800000 | 542.59 |
1623283200000 | 541.66 |
1623369600000 | 541.81 |
1623628800000 | 543.38 |
1623715200000 | 544.77 |
1623801600000 | 545.58 |
1623888000000 | 537.09 |
1623974400000 | 525.77 |
1624233600000 | 532.75 |
1624320000000 | 533.16 |
1624406400000 | 529.89 |
1624492800000 | 535.05 |
1624579200000 | 536.2 |
1624838400000 | 532.66 |
1624924800000 | 534.75 |
1625011200000 | 527.53 |
1625097600000 | 530.38 |
1625184000000 | 530.74 |
1625443200000 | 532.21 |
1625529600000 | 528.46 |
1625616000000 | 531.46 |
1625702400000 | 524.91 |
1625788800000 | 532.81 |
1626048000000 | 538.03 |
1626134400000 | 536.61 |
1626220800000 | 536.59 |
1626307200000 | 531.77 |
1626393600000 | 529.19 |
1626652800000 | 519 |
1626739200000 | 519.96 |
1626825600000 | 529.36 |
1626912000000 | 533.01 |
1626998400000 | 538.5 |
1627257600000 | 539.33 |
1627344000000 | 535.81 |
1627430400000 | 539.15 |
1627516800000 | 544.54 |
1627603200000 | 541.83 |
1627862400000 | 546.69 |
1627948800000 | 546.5 |
1628035200000 | 549.94 |
1628121600000 | 552.4 |
1628208000000 | 548.22 |
1628467200000 | 548.45 |
1628553600000 | 548.93 |
1628640000000 | 551.86 |
1628726400000 | 553.59 |
1628812800000 | 557.96 |
1629072000000 | 554.54 |
1629158400000 | 552.1 |
1629244800000 | 550.79 |
1629331200000 | 541.64 |
1629417600000 | 544.27 |
1629676800000 | 551.08 |
1629763200000 | 551.05 |
1629849600000 | 548.94 |
1629936000000 | 547.88 |
1630022400000 | 551.42 |
1630281600000 | 553.37 |
1630368000000 | 551.2 |
1630454400000 | 556.42 |
1630540800000 | 559.4 |
1630627200000 | 556.46 |
1630886400000 | 560.14 |
1630972800000 | 557.57 |
1631059200000 | 549.26 |
1631145600000 | 549.61 |
1631232000000 | 549.21 |
1631491200000 | 548.95 |
1631577600000 | 550.84 |
1631664000000 | 545.64 |
1631750400000 | 545.33 |
1631836800000 | 538.69 |
1632096000000 | 527.66 |
1632182400000 | 534.17 |
1632268800000 | 539.21 |
1632355200000 | 546 |
1632441600000 | 538.48 |
1632700800000 | 534.45 |
1632787200000 | 520.24 |
1632873600000 | 520.35 |
1632960000000 | 517.4 |
1633046400000 | 515.47 |
1633305600000 | 513.16 |
1633392000000 | 518.07 |
1633478400000 | 509.93 |
1633564800000 | 520.74 |
1633651200000 | 518.74 |
1633910400000 | 518.22 |
1633996800000 | 517.37 |
1634083200000 | 523.65 |
1634169600000 | 530.6 |
1634256000000 | 534.65 |
1634515200000 | 531.65 |
1634601600000 | 535.68 |
1634688000000 | 537.53 |
1634774400000 | 538.65 |
1634860800000 | 543.86 |
1635120000000 | 542.28 |
1635206400000 | 544.95 |
1635292800000 | 544.49 |
1635379200000 | 549.92 |
1635465600000 | 546.11 |
1635724800000 | 551.88 |
1635811200000 | 554.05 |
1635897600000 | 557.01 |
1635984000000 | 558.92 |
1636070400000 | 558.57 |
1636329600000 | 560.06 |
1636416000000 | 559.08 |
1636502400000 | 555.75 |
1636588800000 | 555.71 |
1636675200000 | 558.16 |
1636934400000 | 558.95 |
1637020800000 | 556.76 |
1637107200000 | 556.3 |
1637193600000 | 557.28 |
1637280000000 | 555.46 |
1637539200000 | 550.12 |
1637625600000 | 540.82 |
1637712000000 | 537.12 |
1637798400000 | 540.93 |
1637884800000 | 528.2 |
1638144000000 | 529.15 |
1638230400000 | 524.66 |
1638316800000 | 538.66 |
1638403200000 | 529.81 |
1638489600000 | 524.96 |
1638748800000 | 528.97 |
1638835200000 | 543.09 |
1638921600000 | 545.31 |
1639008000000 | 542.44 |
1639094400000 | 542.52 |
1639353600000 | 540.2 |
1639440000000 | 532.79 |
1639526400000 | 536.42 |
1639612800000 | 545.04 |
1639699200000 | 536.45 |
1639958400000 | 529.28 |
1640044800000 | 534.56 |
1640131200000 | 542.26 |
1640217600000 | 546.23 |
1640304000000 | 546.68 |
1640563200000 | 550.32 |
1640649600000 | 553.57 |
1640736000000 | 553.88 |
1640822400000 | 553.41 |
1640908800000 | 554.39 |
1641168000000 | 553 |
1641254400000 | 557.05 |
1641340800000 | 559.28 |
1641427200000 | 548.66 |
1641513600000 | 547.86 |
1641772800000 | 535.36 |
1641859200000 | 540.34 |
1641945600000 | 548 |
1642032000000 | 549.13 |
1642118400000 | 539.87 |
1642377600000 | 542.04 |
1642464000000 | 533.65 |
1642550400000 | 534.28 |
1642636800000 | 537.28 |
1642723200000 | 528.27 |
1642982400000 | 505.59 |
1643068800000 | 506.98 |
1643155200000 | 515.6 |
1643241600000 | 512.97 |
1643328000000 | 509.34 |
1643587200000 | 516.76 |
1643673600000 | 524.19 |
1643760000000 | 529.65 |
1643846400000 | 525.42 |
1643932800000 | 517.73 |
1644192000000 | 521 |
1644278400000 | 518.63 |
1644364800000 | 530.55 |
1644451200000 | 529.12 |
1644537600000 | 522.25 |
1644796800000 | 507.5 |
1644883200000 | 519.72 |
1644969600000 | 519.01 |
1645056000000 | 516.78 |
1645142400000 | 510.33 |
1645401600000 | 501.08 |
1645488000000 | 501.71 |
1645574400000 | 499.93 |
1645660800000 | 476.23 |
1645747200000 | 497.96 |
1646006400000 | 497.2 |
1646092800000 | 480.83 |
1646179200000 | 479.6 |
1646265600000 | 471.03 |
1646352000000 | 449.78 |
1646611200000 | 442.15 |
1646697600000 | 438.16 |
1646784000000 | 470.26 |
1646870400000 | 460.38 |
1646956800000 | 461.41 |
1647216000000 | 470.32 |
1647302400000 | 469.79 |
1647388800000 | 487.13 |
1647475200000 | 494.68 |
1647561600000 | 496.09 |
1647820800000 | 496.09 |
1647907200000 | 498.23 |
1647993600000 | 492.17 |
1648080000000 | 490.49 |
1648166400000 | 488.75 |
1648425600000 | 492.12 |
1648512000000 | 507.77 |
1648598400000 | 508.45 |
1648684800000 | 501.88 |
1648771200000 | 500.13 |
1649030400000 | 501.98 |
1649116800000 | 498.75 |
1649203200000 | 489.42 |
1649289600000 | 489.39 |
1649376000000 | 493.91 |
1649635200000 | 491.65 |
1649721600000 | 488.96 |
1649808000000 | 488.66 |
1649894400000 | 487.79 |
1649980800000 | 487.79 |
1650240000000 | 488.06 |
1650326400000 | 484.64 |
1650412800000 | 493.36 |
1650499200000 | 493.05 |
1650585600000 | 482.37 |
1650844800000 | 471.18 |
1650931200000 | 464.12 |
1651017600000 | 463.74 |
1651104000000 | 466.83 |
1651190400000 | 472.35 |
1651449600000 | 463.21 |
1651536000000 | 465.63 |
1651622400000 | 462.14 |
1651708800000 | 458.41 |
1651795200000 | 453.66 |
1652054400000 | 437.42 |
1652140800000 | 441.76 |
1652227200000 | 449.44 |
1652313600000 | 441.38 |
1652400000000 | 447.89 |
1652659200000 | 447.06 |
1652745600000 | 458.82 |
1652832000000 | 452.73 |
1652918400000 | 449.24 |
1653004800000 | 450.49 |
1653264000000 | 460.48 |
1653350400000 | 458.68 |
1653436800000 | 458.41 |
1653523200000 | 463.47 |
1653609600000 | 470.36 |
1653868800000 | 478.6 |
1653955200000 | 471.43 |
1654041600000 | 466.18 |
1654128000000 | 472.16 |
1654214400000 | 471.35 |
1654473600000 | 474.27 |
1654560000000 | 471.75 |
1654646400000 | 468.97 |
1654732800000 | 458.64 |
1654819200000 | 442.12 |
1655078400000 | 427.12 |
1655164800000 | 421.46 |
1655251200000 | 426.02 |
1655337600000 | 419.17 |
1655424000000 | 417.86 |
1655683200000 | 424.85 |
1655769600000 | 427.5 |
1655856000000 | 426.22 |
1655942400000 | 420.39 |
1656028800000 | 432.01 |
1656288000000 | 437.25 |
1656374400000 | 433.6 |
1656460800000 | 431.19 |
1656547200000 | 423.7 |
1656633600000 | 421.62 |
1656892800000 | 424.87 |
1656979200000 | 410.41 |
1657065600000 | 415.26 |
1657152000000 | 421.74 |
1657238400000 | 424.04 |
1657497600000 | 418.71 |
1657584000000 | 419.57 |
1657670400000 | 417.63 |
1657756800000 | 408 |
1657843200000 | 419.31 |
1658102400000 | 427.95 |
1658188800000 | 436.24 |
1658275200000 | 433.56 |
1658361600000 | 435.29 |
1658448000000 | 437.87 |
1658707200000 | 437.59 |
1658793600000 | 434.53 |
1658880000000 | 435.18 |
1658966400000 | 442.92 |
1659052800000 | 450.79 |
1659312000000 | 453.06 |
1659398400000 | 449.04 |
1659484800000 | 446.29 |
1659571200000 | 451.93 |
1659657600000 | 445.47 |
1659916800000 | 450.54 |
1660003200000 | 448.49 |
1660089600000 | 458.01 |
1660176000000 | 458.1 |
1660262400000 | 452.65 |
1660521600000 | 451.87 |
1660608000000 | 452.29 |
1660694400000 | 447.26 |
1660780800000 | 447.41 |
1660867200000 | 441.15 |
1661126400000 | 433.3 |
1661212800000 | 431.53 |
1661299200000 | 433.89 |
1661385600000 | 434.94 |
1661472000000 | 429.2 |
1661731200000 | 423.87 |
1661817600000 | 422.07 |
1661904000000 | 420.39 |
1661990400000 | 408.49 |
1662076800000 | 419.82 |
1662336000000 | 411.62 |
1662422400000 | 411.21 |
1662508800000 | 412.24 |
1662595200000 | 413.84 |
1662681600000 | 423.51 |
1662940800000 | 434.41 |
1663027200000 | 423.82 |
1663113600000 | 419.31 |
1663200000000 | 415.69 |
1663286400000 | 410.38 |
1663545600000 | 409.65 |
1663632000000 | 403.89 |
1663718400000 | 402.54 |
1663804800000 | 392 |
1663891200000 | 380.88 |
1664150400000 | 377.25 |
1664236800000 | 377.02 |
1664323200000 | 379.67 |
1664409600000 | 377.84 |
1664496000000 | 382.82 |
1664755200000 | 386.3 |
1664841600000 | 403.81 |
1664928000000 | 396.23 |
1665014400000 | 393.85 |
1665100800000 | 386.49 |
1665360000000 | 381.53 |
1665446400000 | 380.85 |
1665532800000 | 379.84 |
1665619200000 | 381.22 |
1665705600000 | 385.72 |
1665964800000 | 394.87 |
1666051200000 | 399.02 |
1666137600000 | 393.82 |
1666224000000 | 396.28 |
1666310400000 | 391.97 |
1666569600000 | 400.42 |
1666656000000 | 409.63 |
1666742400000 | 415.46 |
1666828800000 | 412.37 |
1666915200000 | 410.95 |
1667174400000 | 410 |
1667260800000 | 411.65 |
1667347200000 | 411.27 |
1667433600000 | 402.5 |
1667520000000 | 415.48 |
1667779200000 | 420.87 |
1667865600000 | 426.18 |
1667952000000 | 424.64 |
1668038400000 | 441.01 |
1668124800000 | 447.5 |
1668384000000 | 448.31 |
1668470400000 | 450.72 |
1668556800000 | 448.46 |
1668643200000 | 443.29 |
1668729600000 | 449.39 |
1668988800000 | 444.6 |
1669075200000 | 448.91 |
1669161600000 | 454.99 |
1669248000000 | 458.16 |
1669334400000 | 458.93 |
1669593600000 | 456.88 |
1669680000000 | 454.87 |
1669766400000 | 456.68 |
1669852800000 | 467.58 |
1669939200000 | 465.55 |
1670198400000 | 467.01 |
1670284800000 | 463.53 |
1670371200000 | 461.13 |
1670457600000 | 462.35 |
1670544000000 | 466.21 |
1670803200000 | 462.83 |
1670889600000 | 473.4 |
1670976000000 | 474.98 |
1671062400000 | 462.33 |
1671148800000 | 456.19 |
1671408000000 | 455.55 |
1671494400000 | 456.57 |
1671580800000 | 462.21 |
1671667200000 | 457.96 |
1671753600000 | 458.04 |
1672012800000 | 458.04 |
1672099200000 | 461.58 |
1672185600000 | 458.2 |
1672272000000 | 464.13 |
1672358400000 | 458.26 |
1672617600000 | 463.9 |
1672704000000 | 462.44 |
1672790400000 | 470.79 |
1672876800000 | 465.38 |
1672963200000 | 474.03 |
1673222400000 | 483.42 |
1673308800000 | 479.34 |
1673395200000 | 482.01 |
1673481600000 | 487.33 |
1673568000000 | 490.19 |
1673827200000 | 493.19 |
1673913600000 | 493.85 |
1674000000000 | 495.48 |
1674086400000 | 486.5 |
1674172800000 | 490.6 |
1674432000000 | 495.04 |
1674518400000 | 494.81 |
1674604800000 | 494.08 |
1674691200000 | 492.35 |
1674777600000 | 493.26 |
1675036800000 | 493.87 |
1675123200000 | 492.53 |
1675209600000 | 495.15 |
1675296000000 | 499.68 |
1675382400000 | 498.59 |
1675641600000 | 489.95 |
1675728000000 | 489.15 |
1675814400000 | 492.32 |
1675900800000 | 496.85 |
1675987200000 | 489.12 |
1676246400000 | 495.5 |
1676332800000 | 496.23 |
1676419200000 | 497.07 |
1676505600000 | 496.5 |
1676592000000 | 496.42 |
1676851200000 | 498.06 |
1676937600000 | 496.97 |
1677024000000 | 494.13 |
1677110400000 | 493.33 |
1677196800000 | 485.24 |
1677456000000 | 492.92 |
1677542400000 | 490.65 |
1677628800000 | 491.98 |
1677715200000 | 493.11 |
1677801600000 | 496.86 |
1678060800000 | 500.71 |
1678147200000 | 493.46 |
1678233600000 | 491.57 |
1678320000000 | 491.49 |
1678406400000 | 491.79 |
1678665600000 | 483.45 |
1678752000000 | 489.77 |
1678838400000 | 470.46 |
1678924800000 | 479.08 |
1679011200000 | 474.81 |
1679270400000 | 483.64 |
1679356800000 | 492.72 |
1679443200000 | 494.53 |
1679529600000 | 499.17 |
1679616000000 | 487.74 |
1679875200000 | 493.9 |
1679961600000 | 497.43 |
1680048000000 | 502.64 |
1680134400000 | 510.77 |
1680220800000 | 512.09 |
1680480000000 | 513.95 |
1680566400000 | 517.71 |
1680652800000 | 514.45 |
1680739200000 | 516.98 |
1680825600000 | 516.98 |
1681084800000 | 512.88 |
1681171200000 | 519.82 |
1681257600000 | 524.34 |
1681344000000 | 531.41 |
1681430400000 | 533.03 |
1681689600000 | 528.64 |
1681776000000 | 532.18 |
1681862400000 | 531.16 |
1681948800000 | 531.23 |
1682035200000 | 533.92 |
1682294400000 | 536.94 |
1682380800000 | 533.35 |
1682467200000 | 531.51 |
1682553600000 | 530.64 |
1682640000000 | 534.09 |
1682899200000 | 531.45 |
1682985600000 | 524.99 |
1683072000000 | 530.3 |
1683158400000 | 525.53 |
1683244800000 | 531.35 |
1683504000000 | 535.44 |
1683590400000 | 531.28 |
1683676800000 | 529.29 |
1683763200000 | 527.41 |
1683849600000 | 527.43 |
1684108800000 | 528.31 |
1684195200000 | 526.01 |
1684281600000 | 523.06 |
1684368000000 | 522.43 |
1684454400000 | 526.83 |
1684713600000 | 528.66 |
1684800000000 | 522.97 |
1684886400000 | 514.8 |
1684972800000 | 510.28 |
1685059200000 | 515.13 |
1685318400000 | 514.69 |
1685404800000 | 510.36 |
1685491200000 | 501.22 |
1685577600000 | 507.55 |
1685664000000 | 513.38 |
1685923200000 | 510.68 |
1686009600000 | 511.31 |
1686096000000 | 509.95 |
1686182400000 | 514.61 |
1686268800000 | 513.25 |
1686528000000 | 514.2 |
1686614400000 | 519.49 |
1686700800000 | 523.75 |
1686787200000 | 526.37 |
1686873600000 | 530.16 |
1687132800000 | 524.95 |
1687219200000 | 521.53 |
1687305600000 | 522.91 |
1687392000000 | 520.12 |
1687478400000 | 514.92 |
1687737600000 | 515.84 |
1687824000000 | 518.3 |
1687910400000 | 519.57 |
1687996800000 | 520.13 |
1688083200000 | 527.25 |
1688342400000 | 525.76 |
1688428800000 | 524.8 |
1688515200000 | 520.66 |
1688601600000 | 507.85 |
1688688000000 | 511.38 |
1688947200000 | 513.56 |
1689033600000 | 517.46 |
1689120000000 | 530.65 |
1689206400000 | 537.54 |
1689292800000 | 540.02 |
1689552000000 | 535.44 |
1689638400000 | 537.89 |
1689724800000 | 535.43 |
1689811200000 | 537.77 |
1689897600000 | 537.84 |
1690156800000 | 536.2 |
1690243200000 | 535.32 |
1690329600000 | 530.77 |
1690416000000 | 536.17 |
1690502400000 | 537.79 |
1690761600000 | 538.59 |
1690848000000 | 531 |
1690934400000 | 521.22 |
1691020800000 | 518.02 |
1691107200000 | 524.5 |
1691366400000 | 524.64 |
1691452800000 | 524.89 |
1691539200000 | 528.52 |
1691625600000 | 534.71 |
1691712000000 | 526.95 |
1691971200000 | 524.39 |
1692057600000 | 522.17 |
1692144000000 | 521.01 |
1692230400000 | 516.71 |
1692316800000 | 513.06 |
1692576000000 | 515.32 |
1692662400000 | 516.84 |
1692748800000 | 518.38 |
1692835200000 | 515.62 |
1692921600000 | 512.44 |
1693180800000 | 519.67 |
1693267200000 | 524.58 |
1693353600000 | 527.47 |
1693440000000 | 521.72 |
1693526400000 | 519.16 |
1693785600000 | 517.71 |
1693872000000 | 513.22 |
1693958400000 | 510.55 |
1694044800000 | 510.63 |
1694131200000 | 512.75 |
1694390400000 | 516.98 |
1694476800000 | 514.95 |
1694563200000 | 513.6 |
1694649600000 | 516.89 |
1694736000000 | 518.53 |
1694995200000 | 513.91 |
1695081600000 | 515.16 |
1695168000000 | 521.87 |
1695254400000 | 511.91 |
1695340800000 | 510.22 |
1695600000000 | 502.96 |
1695686400000 | 501.38 |
1695772800000 | 497.3 |
1695859200000 | 502.46 |
1695945600000 | 504.14 |
1696204800000 | 495.56 |
1696291200000 | 488.89 |
1696377600000 | 489.77 |
1696464000000 | 492.92 |
1696550400000 | 497.5 |
1696809600000 | 496.91 |
1696896000000 | 508.54 |
1696982400000 | 512.32 |
1697068800000 | 510.37 |
1697155200000 | 504.4 |
1697414400000 | 506.35 |
1697500800000 | 507.15 |
1697587200000 | 501.65 |
1697673600000 | 496.18 |
1697760000000 | 490.49 |
1698019200000 | 492.38 |
1698105600000 | 492.63 |
1698192000000 | 494.03 |
1698278400000 | 488.45 |
1698364800000 | 484.86 |
1698624000000 | 489.35 |
1698710400000 | 489.5 |
1698796800000 | 491.8 |
1698883200000 | 503.19 |
1698969600000 | 506.66 |
1699228800000 | 507.72 |
1699315200000 | 503.25 |
1699401600000 | 506.85 |
1699488000000 | 509.43 |
1699574400000 | 503.54 |
1699833600000 | 507.64 |
1699920000000 | 520.05 |
1700006400000 | 523.35 |
1700092800000 | 521.56 |
1700179200000 | 527.34 |
1700438400000 | 531.11 |
1700524800000 | 530.03 |
1700611200000 | 528.77 |
1700697600000 | 532.75 |
1700784000000 | 536.04 |
1701043200000 | 533.67 |
1701129600000 | 533.59 |
1701216000000 | 535.72 |
1701302400000 | 535.42 |
1701388800000 | 535.77 |
1701648000000 | 534.78 |
1701734400000 | 536.9 |
1701820800000 | 538.23 |
1701907200000 | 536.08 |
1701993600000 | 539.76 |
1702252800000 | 540.59 |
1702339200000 | 541.27 |
1702425600000 | 542.25 |
1702512000000 | 553.57 |
1702598400000 | 550.81 |
1702857600000 | 549.77 |
1702944000000 | 554.64 |
1703030400000 | 555.43 |
1703116800000 | 555.62 |
1703203200000 | 556.99 |
1703462400000 | 556.99 |
1703548800000 | 557.52 |
1703635200000 | 561.99 |
1703721600000 | 561.51 |
1703808000000 | 559.72 |
1704153600000 | 555.21 |
1704240000000 | 549.69 |
1704326400000 | 557.58 |
1704412800000 | 557.58 |
1704672000000 | 558.58 |
1704758400000 | 554.54 |
1704844800000 | 557.49 |
1704931200000 | 552.8 |
1705017600000 | 557.65 |
1705276800000 | 554.38 |
1705363200000 | 550.51 |
1705449600000 | 544.15 |
1705536000000 | 546.55 |
1705622400000 | 546.88 |
1705881600000 | 550.72 |
1705968000000 | 545.47 |
1706054400000 | 555.29 |
1706140800000 | 551.89 |
1706227200000 | 557.78 |
1706486400000 | 556.49 |
1706572800000 | 560.52 |
1706659200000 | 562.73 |
1706745600000 | 560.23 |
1706832000000 | 559.23 |
1707091200000 | 555.6 |
1707177600000 | 559.83 |
1707264000000 | 559.71 |
1707350400000 | 559.01 |
1707436800000 | 561.6 |
1707696000000 | 563.44 |
1707782400000 | 556.46 |
1707868800000 | 559.4 |
1707955200000 | 565.39 |
1708041600000 | 568.23 |
1708300800000 | 569.23 |
1708387200000 | 572.41 |
1708473600000 | 571.59 |
1708560000000 | 577.98 |
1708646400000 | 581.48 |
1708905600000 | 581.5 |
1708992000000 | 581.65 |
1709078400000 | 580.81 |
1709164800000 | 579.06 |
1709251200000 | 582.98 |
1709510400000 | 586.41 |
1709596800000 | 585.14 |
1709683200000 | 588.53 |
1709769600000 | 598.07 |
1709856000000 | 599.63 |
1710115200000 | 595.83 |
1710201600000 | 601.53 |
1710288000000 | 603.42 |
1710374400000 | 599.97 |
1710460800000 | 599.1 |
1710720000000 | 598.12 |
1710806400000 | 598.07 |
1710892800000 | 597.87 |
1710979200000 | 601.05 |
1711065600000 | 598.64 |
1711324800000 | 601.1 |
1711411200000 | 601.56 |
1711497600000 | 602.14 |
1711584000000 | 601.37 |
1711670400000 | 601.37 |
1711929600000 | 598.11 |
1712016000000 | 594.28 |
1712102400000 | 600.32 |
1712188800000 | 603.27 |
1712275200000 | 595.1 |
1712534400000 | 599.87 |
1712620800000 | 595.02 |
1712707200000 | 589.85 |
1712793600000 | 585.08 |
1712880000000 | 581.37 |
1713139200000 | 583.01 |
1713225600000 | 574.85 |
1713312000000 | 576.12 |
1713398400000 | 578.8 |
1713484800000 | 579.25 |
1713744000000 | 582.73 |
1713830400000 | 592.78 |
1713916800000 | 589.47 |
1714003200000 | 585.6 |
1714089600000 | 591.02 |
1714348800000 | 592.45 |
1714435200000 | 585.49 |
1714521600000 | 584.6 |
1714608000000 | 581.59 |
1714694400000 | 587.3 |
1714953600000 | 591.6 |
1715040000000 | 598.1799 |
1715126400000 | 598.8 |
1715212800000 | 602.75 |
1715299200000 | 606.07 |
1715558400000 | 610.92 |
1715644800000 | 612.44 |
1715731200000 | 616.2 |
1715817600000 | 614.73 |
1715904000000 | 614.4 |
1716163200000 | 615.39 |
1716249600000 | 615.65 |
1716336000000 | 611.08 |
1716422400000 | 611.98 |
1716508800000 | 611.87 |
1716768000000 | 614.8 |
1716854400000 | 612.27 |
1716940800000 | 602.74 |
1717027200000 | 607.57 |
1717113600000 | 611.94 |
1717372800000 | 614.69 |
1717459200000 | 612.41 |
1717545600000 | 616.88 |
1717632000000 | 623.03 |
1717718400000 | 618.53 |
1717977600000 | 611.5599 |
1718064000000 | 605.45 |
1718150400000 | 618.69 |
1718236800000 | 605.4 |
1718323200000 | 594.84 |
1718582400000 | 596.98 |
1718668800000 | 602.2 |
1718755200000 | 602.0599 |
1718841600000 | 605.72 |
1718928000000 | 599.34 |
1719187200000 | 607.21 |
1719273600000 | 606.52 |
1719360000000 | 601.6799 |
1719446400000 | 600.53 |
1719532800000 | 600.03 |
1719792000000 | 603.46 |
1719878400000 | 600.57 |
1719964800000 | 606.46 |
1720051200000 | 609.76 |
1720137600000 | 609.07 |
1720396800000 | 609.69 |
1720483200000 | 602.82 |
1720569600000 | 608.89 |
1720656000000 | 614.84 |
1720742400000 | 622.85 |
1721001600000 | 617.3099 |
1721088000000 | 612.87 |
1721174400000 | 613.09 |
1721260800000 | 610.39 |
1721347200000 | 605.28 |
1721606400000 | 611.35 |
1721692800000 | 610.45 |
1721779200000 | 607.41 |
1721865600000 | 601.74 |
1721952000000 | 604.82 |
1722211200000 | 599.85 |
1722297600000 | 602.94 |
1722384000000 | 606.54 |
1722470400000 | 597.85 |
1722556800000 | 588.91 |
1722816000000 | 580.19 |
1722902400000 | 579.21 |
1722988800000 | 586.53 |
1723075200000 | 586.71 |
1723161600000 | 592.26 |
1723420800000 | 591.41 |
1723507200000 | 596.04 |
1723593600000 | 604.01 |
1723680000000 | 607.84 |
1723766400000 | 611.04 |
1724025600000 | 619.04 |
1724112000000 | 620.23 |
1724198400000 | 622.79 |
1724284800000 | 624.29 |
1724371200000 | 630.9 |
1724630400000 | 630.88 |
1724716800000 | 631.39 |
1724803200000 | 631.85 |
1724889600000 | 633.52 |
1724976000000 | 634.65 |
1725235200000 | 634.7 |
1725321600000 | 627.3099 |
1725408000000 | 623.76 |
1725494400000 | 618.55 |
1725580800000 | 614.78 |
1725840000000 | 615.79 |
1725926400000 | 610.12 |
1726012800000 | 610.65 |
1726099200000 | 617.69 |
1726185600000 | 625.0599 |
1726444800000 | 626.74 |
1726531200000 | 627.79 |
1726617600000 | 624.24 |
1726704000000 | 633.82 |
1726790400000 | 626.3099 |
1727049600000 | 627.3099 |
1727136000000 | 632.9299 |
1727222400000 | 632.95 |
1727308800000 | 638.99 |
1727395200000 | 640.66 |
1727654400000 | 631.76 |
1727740800000 | 624.0599 |
1727827200000 | 621.74 |
1727913600000 | 615.99 |
1728000000000 | 616.0599 |
1728259200000 | 619.34 |
1728345600000 | 617.25 |
1728432000000 | 619.49 |
1728518400000 | 617.82 |
1728604800000 | 623.29 |
1728864000000 | 625.2 |
1728950400000 | 620.12 |
1729036800000 | 617.77 |
1729123200000 | 618.63 |
1729209600000 | 621.48 |
1729468800000 | 616.19 |
1729555200000 | 613.17 |
1729641600000 | 610.54 |
1729728000000 | 611.34 |
1729814400000 | 614.16 |
1730073600000 | 616.1799 |
1730160000000 | 611.08 |
1730246400000 | 608.08 |
1730332800000 | 601.77 |
iSTOXX L&G Developed Europe ex UK Multi-Factor | STOXX Developed Europe ex UK | |
---|---|---|
2017 | 27.483268173083 | 26.365997084888 |
2018 | -10.959036170382 | -14.962795387243 |
2019 | 23.907144550886 | 25.101747297367 |
2020 | 11.875039497535 | 11.182512903573 |
2021 | 16.519965504086 | 16.374176634582 |
2022 | -17.339778856041 | -18.00510038253 |
2023 | 22.140269715881 | 21.345447252967 |
2024 | 9.0236586731725 | 6.299061290676 |
Methodology
The iSTOXX L&G Multifactor index is designed to provide exposure to regional 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. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
The portfolio construction is performed using LGIM’s Value, Momentum, Low Volatility, and Quality factor scores and Axioma’s portfolio optimization software and risk models.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1213341162 | SWEMFGR | .SWEMFGR | |
Price EUR | CH1213340669 | SWEMFP | .SWEMFP | |
Net Return EUR | CH1213340677 | SWEMFR | .SWEMFR | |
Gross Return GBP | CH1213340628 | SWEMFGHB | .SWEMFGHB | |
Net Return GBP | CH1213339281 | SWEMFHB | .SWEMFHB | |
Price GBP | CH1213339273 | SWEMFGB | .SWEMFGB | |
Gross Return USD | CH1213340651 | SWEMFGV | .SWEMFGV | |
Price USD | CH1213340636 | SWEMFL | .SWEMFL | |
Net Return USD | CH1213340644 | SWEMFV | .SWEMFV |
Quick Facts
Weighting | The indices are weighted using an optimization model. |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | End Of Day |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2002 |
History | Available from Mar. 18, 2002 |
Inception date | March. 27, 2024 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 5.983% |
NOVARTIS | Health Care | Switzerland | 5.665% |
SAP | Technology | Germany | 5.298% |
TOTALENERGIES | Energy | France | 4.034% |
INVESTOR B | Financial Services | Sweden | 3.513% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.272% |
ROCHE HLDG P | Health Care | Switzerland | 2.559% |
BCO SANTANDER | Banks | Spain | 2.531% |
ALLIANZ | Insurance | Germany | 2.251% |
INTESA SANPAOLO | Banks | Italy | 1.863% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Developed Europe ex UK Multi-Factor
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.