Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Global Quality
Index Description
The iSTOXX L&G Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
Key facts
- Exposure to Value, Momentum, Low Volatility and Quality risk-premia factors.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity
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 Global Quality | N/A | 1,075.0 | 0.3 | 0.1 | 58.3 | 0.0 | 5.4 | 0.0 | 0.1 |
STOXX World AC | 101,112.9 | 78,097.4 | 20.7 | 3.3 | 3,434.8 | 0.0 | 4.4 | 0.0 | 3.0 |
Supersector weighting (top 10)
Technology | 30.1 |
---|---|
Industrial Goods and Services | 15.2 |
Health Care | 8.2 |
Financial Services | 5.0 |
Banks | 4.1 |
Consumer Products and Services | 3.9 |
Food, Beverage and Tobacco | 3.8 |
Energy | 3.7 |
Insurance | 3.6 |
Retail | 3.5 |
Country weighting
USA | 64.7 |
---|---|
Japan | 5.8 |
UK | 3.1 |
China | 3.1 |
Canada | 2.3 |
India | 2.2 |
Taiwan | 2.0 |
France | 1.8 |
Switzerland | 1.8 |
Australia | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G Global Quality | -2.3 | 18.5 | 34.6 | 15.9 | 70.9 | N/A | N/A | 34.4 | 5.0 | 11.3 |
STOXX World AC | -2.3 | 16.0 | 32.7 | 16.5 | 67.8 | N/A | N/A | 32.6 | 5.2 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Global Quality | N/A | N/A | 10.3 | 14.6 | 17.2 | N/A | N/A | 2.9 | 0.2 | 0.6 |
STOXX World AC | N/A | N/A | 10.3 | 14.4 | 17.2 | N/A | N/A | 2.7 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Global Quality | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.7 | 1.7 | 1.7 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Global Quality | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.3 | 1.5 | 0.8 | -0.1 | 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 Global Quality
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 Global Quality | 22.7 | 20.9 | 22.4 | 22.4 | 4.2 | 2.0 | 2.6 | 18.0 |
STOXX World AC | 22.8 | 19.9 | 21.2 | 21.2 | 3.2 | 2.0 | 2.0 | 22.3 |
Performance and annual returns
iSTOXX L&G Global Quality | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.49 |
1016582400000 | 99.53 |
1016668800000 | 99.54 |
1016755200000 | 99.15 |
1017014400000 | 98.09 |
1017100800000 | 98.51 |
1017187200000 | 98.82 |
1017273600000 | 99.19 |
1017360000000 | 99.03 |
1017619200000 | 99.19 |
1017705600000 | 98.6 |
1017792000000 | 98.15 |
1017878400000 | 97.87 |
1017964800000 | 97.85 |
1018224000000 | 97.69 |
1018310400000 | 97.41 |
1018396800000 | 98.46 |
1018483200000 | 96.99 |
1018569600000 | 97.43 |
1018828800000 | 97.24 |
1018915200000 | 99.03 |
1019001600000 | 99.06 |
1019088000000 | 98.98 |
1019174400000 | 99.11 |
1019433600000 | 98.3 |
1019520000000 | 97.75 |
1019606400000 | 97.45 |
1019692800000 | 97.37 |
1019779200000 | 96.55 |
1020038400000 | 96.06 |
1020124800000 | 96.63 |
1020211200000 | 97.32 |
1020297600000 | 96.97 |
1020384000000 | 96.61 |
1020643200000 | 95.6 |
1020729600000 | 95.09 |
1020816000000 | 97.25 |
1020902400000 | 96.51 |
1020988800000 | 95.59 |
1021248000000 | 96.69 |
1021334400000 | 97.81 |
1021420800000 | 98.07 |
1021507200000 | 98.36 |
1021593600000 | 99.13 |
1021852800000 | 98.31 |
1021939200000 | 97.52 |
1022025600000 | 97.79 |
1022112000000 | 98.13 |
1022198400000 | 97.48 |
1022457600000 | 97.41 |
1022544000000 | 96.81 |
1022630400000 | 96.64 |
1022716800000 | 96.36 |
1022803200000 | 96.29 |
1023062400000 | 95.13 |
1023148800000 | 94.75 |
1023235200000 | 95.23 |
1023321600000 | 94.18 |
1023408000000 | 93.7 |
1023667200000 | 93.94 |
1023753600000 | 93.42 |
1023840000000 | 93.27 |
1023926400000 | 92.34 |
1024012800000 | 91.56 |
1024272000000 | 93.32 |
1024358400000 | 93.44 |
1024444800000 | 92.1 |
1024531200000 | 91.39 |
1024617600000 | 90.39 |
1024876800000 | 90.32 |
1024963200000 | 90.14 |
1025049600000 | 89.92 |
1025136000000 | 91.32 |
1025222400000 | 92.32 |
1025481600000 | 91.26 |
1025568000000 | 89.44 |
1025654400000 | 89.33 |
1025740800000 | 89.58 |
1025827200000 | 92.11 |
1026086400000 | 91.86 |
1026172800000 | 90.84 |
1026259200000 | 88.34 |
1026345600000 | 87.51 |
1026432000000 | 87.36 |
1026691200000 | 86.14 |
1026777600000 | 85.23 |
1026864000000 | 86.18 |
1026950400000 | 85.23 |
1027036800000 | 82.15 |
1027296000000 | 79.67 |
1027382400000 | 78.05 |
1027468800000 | 80.12 |
1027555200000 | 80.66 |
1027641600000 | 80.8 |
1027900800000 | 84.15 |
1027987200000 | 84.56 |
1028073600000 | 85.02 |
1028160000000 | 82.92 |
1028246400000 | 82.15 |
1028505600000 | 79.71 |
1028592000000 | 81.08 |
1028678400000 | 82.49 |
1028764800000 | 84.4 |
1028851200000 | 85.08 |
1029110400000 | 84.57 |
1029196800000 | 83.93 |
1029283200000 | 85.48 |
1029369600000 | 86.65 |
1029456000000 | 86.81 |
1029715200000 | 87.88 |
1029801600000 | 86.99 |
1029888000000 | 87.94 |
1029974400000 | 88.82 |
1030060800000 | 87.6 |
1030320000000 | 87.91 |
1030406400000 | 87.6 |
1030492800000 | 85.71 |
1030579200000 | 85.4 |
1030665600000 | 85.47 |
1030924800000 | 85.04 |
1031011200000 | 82.44 |
1031097600000 | 83.12 |
1031184000000 | 82.38 |
1031270400000 | 83.42 |
1031529600000 | 83.72 |
1031616000000 | 84.57 |
1031702400000 | 84.98 |
1031788800000 | 83.31 |
1031875200000 | 82.7 |
1032134400000 | 82.57 |
1032220800000 | 81.86 |
1032307200000 | 81 |
1032393600000 | 79.63 |
1032480000000 | 79.4 |
1032739200000 | 77.97 |
1032825600000 | 77.01 |
1032912000000 | 78.16 |
1032998400000 | 79.92 |
1033084800000 | 78.79 |
1033344000000 | 77.24 |
1033430400000 | 78.96 |
1033516800000 | 78.39 |
1033603200000 | 77.64 |
1033689600000 | 76.37 |
1033948800000 | 75.08 |
1034035200000 | 75.76 |
1034121600000 | 74.68 |
1034208000000 | 76.21 |
1034294400000 | 78.73 |
1034553600000 | 79.13 |
1034640000000 | 82.43 |
1034726400000 | 81.15 |
1034812800000 | 82.76 |
1034899200000 | 83.08 |
1035158400000 | 83.79 |
1035244800000 | 82.85 |
1035331200000 | 82.76 |
1035417600000 | 82.48 |
1035504000000 | 83.5 |
1035763200000 | 83.48 |
1035849600000 | 82.14 |
1035936000000 | 83.18 |
1036022400000 | 83.45 |
1036108800000 | 84.01 |
1036368000000 | 85.09 |
1036454400000 | 85.72 |
1036540800000 | 86.03 |
1036627200000 | 85.02 |
1036713600000 | 84.48 |
1036972800000 | 83.02 |
1037059200000 | 83.71 |
1037145600000 | 83.35 |
1037232000000 | 84.74 |
1037318400000 | 85.51 |
1037577600000 | 84.98 |
1037664000000 | 84.38 |
1037750400000 | 85.23 |
1037836800000 | 86.82 |
1037923200000 | 86.72 |
1038182400000 | 86.71 |
1038268800000 | 85.22 |
1038355200000 | 86.89 |
1038441600000 | 87.31 |
1038528000000 | 87.16 |
1038787200000 | 86.99 |
1038873600000 | 86.01 |
1038960000000 | 85.71 |
1039046400000 | 84.71 |
1039132800000 | 85.11 |
1039392000000 | 83.77 |
1039478400000 | 84.42 |
1039564800000 | 84.72 |
1039651200000 | 84.46 |
1039737600000 | 83.47 |
1039996800000 | 84.93 |
1040083200000 | 84.37 |
1040169600000 | 83.15 |
1040256000000 | 82.86 |
1040342400000 | 83.69 |
1040601600000 | 83.89 |
1040688000000 | 83.87 |
1040774400000 | 83.88 |
1040860800000 | 83.92 |
1040947200000 | 82.74 |
1041206400000 | 83.3 |
1041292800000 | 83.44 |
1041465600000 | 85.2 |
1041552000000 | 85.61 |
1041811200000 | 86.87 |
1041897600000 | 86.1 |
1041984000000 | 85.19 |
1042070400000 | 86.23 |
1042156800000 | 86.37 |
1042416000000 | 86.24 |
1042502400000 | 86.73 |
1042588800000 | 85.69 |
1042675200000 | 85.48 |
1042761600000 | 84.32 |
1043020800000 | 84 |
1043107200000 | 83.34 |
1043193600000 | 82.45 |
1043280000000 | 82.94 |
1043366400000 | 81.51 |
1043625600000 | 79.88 |
1043712000000 | 80.27 |
1043798400000 | 80.56 |
1043884800000 | 79.98 |
1043971200000 | 80.46 |
1044230400000 | 81.21 |
1044316800000 | 80.24 |
1044403200000 | 80.14 |
1044489600000 | 79.46 |
1044576000000 | 78.76 |
1044835200000 | 78.76 |
1044921600000 | 78.87 |
1045008000000 | 78.09 |
1045094400000 | 78.16 |
1045180800000 | 79.25 |
1045440000000 | 79.63 |
1045526400000 | 80.7 |
1045612800000 | 80.04 |
1045699200000 | 79.58 |
1045785600000 | 80.23 |
1046044800000 | 79.43 |
1046131200000 | 78.8 |
1046217600000 | 78.21 |
1046304000000 | 78.73 |
1046390400000 | 79.3 |
1046649600000 | 79.24 |
1046736000000 | 78.18 |
1046822400000 | 78.4 |
1046908800000 | 77.76 |
1046995200000 | 77.65 |
1047254400000 | 76.1 |
1047340800000 | 75.68 |
1047427200000 | 75.41 |
1047513600000 | 77.27 |
1047600000000 | 78.11 |
1047859200000 | 79.84 |
1047945600000 | 80.28 |
1048032000000 | 80.83 |
1048118400000 | 81.18 |
1048204800000 | 82.64 |
1048464000000 | 80.64 |
1048550400000 | 81.21 |
1048636800000 | 81.24 |
1048723200000 | 80.88 |
1048809600000 | 80.66 |
1049068800000 | 79.27 |
1049155200000 | 79.87 |
1049241600000 | 81.58 |
1049328000000 | 81.39 |
1049414400000 | 81.77 |
1049673600000 | 82.52 |
1049760000000 | 82.14 |
1049846400000 | 81.49 |
1049932800000 | 81.37 |
1050019200000 | 81.13 |
1050278400000 | 82.15 |
1050364800000 | 82.94 |
1050451200000 | 82.39 |
1050537600000 | 83.22 |
1050624000000 | 83.26 |
1050883200000 | 83.15 |
1050969600000 | 84.2 |
1051056000000 | 84.74 |
1051142400000 | 84.27 |
1051228800000 | 83.09 |
1051488000000 | 84.22 |
1051574400000 | 84.64 |
1051660800000 | 85.06 |
1051747200000 | 85.17 |
1051833600000 | 86.04 |
1052092800000 | 86.22 |
1052179200000 | 87.43 |
1052265600000 | 87.15 |
1052352000000 | 86.32 |
1052438400000 | 87.25 |
1052697600000 | 88.13 |
1052784000000 | 87.99 |
1052870400000 | 87.86 |
1052956800000 | 88.15 |
1053043200000 | 88.31 |
1053302400000 | 86.45 |
1053388800000 | 86.66 |
1053475200000 | 86.42 |
1053561600000 | 87.29 |
1053648000000 | 87.55 |
1053907200000 | 87.63 |
1053993600000 | 88.5 |
1054080000000 | 89.04 |
1054166400000 | 89.36 |
1054252800000 | 89.86 |
1054512000000 | 90.62 |
1054598400000 | 90.67 |
1054684800000 | 91.55 |
1054771200000 | 92.04 |
1054857600000 | 92.23 |
1055116800000 | 91.62 |
1055203200000 | 91.97 |
1055289600000 | 92.99 |
1055376000000 | 93.32 |
1055462400000 | 92.89 |
1055721600000 | 94.24 |
1055808000000 | 94.83 |
1055894400000 | 94.84 |
1055980800000 | 93.82 |
1056067200000 | 93.6 |
1056326400000 | 92.48 |
1056412800000 | 92.07 |
1056499200000 | 91.83 |
1056585600000 | 91.94 |
1056672000000 | 91.7 |
1056931200000 | 91.37 |
1057017600000 | 91.78 |
1057104000000 | 93.15 |
1057190400000 | 92.96 |
1057276800000 | 92.83 |
1057536000000 | 94.14 |
1057622400000 | 94.42 |
1057708800000 | 94.01 |
1057795200000 | 93.21 |
1057881600000 | 93.42 |
1058140800000 | 94.13 |
1058227200000 | 93.51 |
1058313600000 | 92.96 |
1058400000000 | 91.77 |
1058486400000 | 92.46 |
1058745600000 | 91.82 |
1058832000000 | 92.2 |
1058918400000 | 92.8 |
1059004800000 | 92.77 |
1059091200000 | 93.69 |
1059350400000 | 93.84 |
1059436800000 | 93.3 |
1059523200000 | 92.9 |
1059609600000 | 92.99 |
1059696000000 | 92.33 |
1059955200000 | 92.41 |
1060041600000 | 91.58 |
1060128000000 | 91.12 |
1060214400000 | 91.68 |
1060300800000 | 91.87 |
1060560000000 | 92.43 |
1060646400000 | 93 |
1060732800000 | 93.02 |
1060819200000 | 93.6 |
1060905600000 | 93.72 |
1061164800000 | 94.18 |
1061251200000 | 94.48 |
1061337600000 | 94.49 |
1061424000000 | 94.48 |
1061510400000 | 94.14 |
1061769600000 | 94.02 |
1061856000000 | 93.91 |
1061942400000 | 94.09 |
1062028800000 | 94.49 |
1062115200000 | 94.99 |
1062374400000 | 95.62 |
1062460800000 | 96.19 |
1062547200000 | 97.14 |
1062633600000 | 97.35 |
1062720000000 | 97.19 |
1062979200000 | 97.8 |
1063065600000 | 97.61 |
1063152000000 | 96.72 |
1063238400000 | 96.84 |
1063324800000 | 97.11 |
1063584000000 | 96.9 |
1063670400000 | 97.84 |
1063756800000 | 98.16 |
1063843200000 | 99.01 |
1063929600000 | 98.96 |
1064188800000 | 97.89 |
1064275200000 | 98.12 |
1064361600000 | 97.43 |
1064448000000 | 96.65 |
1064534400000 | 96.22 |
1064793600000 | 96.77 |
1064880000000 | 95.95 |
1064966400000 | 97.85 |
1065052800000 | 98.42 |
1065139200000 | 99.46 |
1065398400000 | 99.92 |
1065484800000 | 100.38 |
1065571200000 | 100.05 |
1065657600000 | 100.55 |
1065744000000 | 100.87 |
1066003200000 | 101.47 |
1066089600000 | 101.77 |
1066176000000 | 101.55 |
1066262400000 | 101.79 |
1066348800000 | 101.41 |
1066608000000 | 101.77 |
1066694400000 | 101.92 |
1066780800000 | 100.93 |
1066867200000 | 100.05 |
1066953600000 | 99.78 |
1067212800000 | 100.14 |
1067299200000 | 101.17 |
1067385600000 | 101.36 |
1067472000000 | 101.22 |
1067558400000 | 101.01 |
1067817600000 | 101.5 |
1067904000000 | 101.7 |
1067990400000 | 101.29 |
1068076800000 | 101.25 |
1068163200000 | 101.71 |
1068422400000 | 101.15 |
1068508800000 | 100.81 |
1068595200000 | 101.12 |
1068681600000 | 101.64 |
1068768000000 | 101.41 |
1069027200000 | 100.2 |
1069113600000 | 100.14 |
1069200000000 | 99.86 |
1069286400000 | 100.24 |
1069372800000 | 100.45 |
1069632000000 | 101.33 |
1069718400000 | 101.47 |
1069804800000 | 102.18 |
1069891200000 | 102.19 |
1069977600000 | 102.28 |
1070236800000 | 103.68 |
1070323200000 | 103.77 |
1070409600000 | 103.85 |
1070496000000 | 104.11 |
1070582400000 | 103.68 |
1070841600000 | 103.95 |
1070928000000 | 103.75 |
1071014400000 | 103.17 |
1071100800000 | 103.92 |
1071187200000 | 104.38 |
1071446400000 | 104.5 |
1071532800000 | 104.62 |
1071619200000 | 104.56 |
1071705600000 | 105.52 |
1071792000000 | 105.57 |
1072051200000 | 105.85 |
1072137600000 | 106.18 |
1072224000000 | 106.28 |
1072310400000 | 106.28 |
1072396800000 | 106.36 |
1072656000000 | 107.46 |
1072742400000 | 107.95 |
1072828800000 | 108.27 |
1073001600000 | 108.63 |
1073260800000 | 110.07 |
1073347200000 | 110.29 |
1073433600000 | 110.05 |
1073520000000 | 110.8 |
1073606400000 | 110.59 |
1073865600000 | 110.74 |
1073952000000 | 110.42 |
1074038400000 | 110.81 |
1074124800000 | 110.35 |
1074211200000 | 110.56 |
1074470400000 | 110.7 |
1074556800000 | 111.2 |
1074643200000 | 111.7 |
1074729600000 | 111.9 |
1074816000000 | 111.54 |
1075075200000 | 111.77 |
1075161600000 | 111.55 |
1075248000000 | 110.51 |
1075334400000 | 110.18 |
1075420800000 | 109.92 |
1075680000000 | 110.09 |
1075766400000 | 110.46 |
1075852800000 | 109.7 |
1075939200000 | 109.85 |
1076025600000 | 111.19 |
1076284800000 | 111.43 |
1076371200000 | 111.87 |
1076457600000 | 112.43 |
1076544000000 | 112.71 |
1076630400000 | 112.48 |
1076889600000 | 112.53 |
1076976000000 | 113.4 |
1077062400000 | 113.21 |
1077148800000 | 112.82 |
1077235200000 | 111.99 |
1077494400000 | 111.87 |
1077580800000 | 111.61 |
1077667200000 | 111.47 |
1077753600000 | 111.26 |
1077840000000 | 111.57 |
1078099200000 | 112.97 |
1078185600000 | 112.33 |
1078272000000 | 111.71 |
1078358400000 | 112.19 |
1078444800000 | 112.99 |
1078704000000 | 112.29 |
1078790400000 | 112.01 |
1078876800000 | 110.54 |
1078963200000 | 108.73 |
1079049600000 | 109.12 |
1079308800000 | 108.03 |
1079395200000 | 109.03 |
1079481600000 | 110.02 |
1079568000000 | 110.37 |
1079654400000 | 109.74 |
1079913600000 | 108.4 |
1080000000000 | 108.22 |
1080086400000 | 107.98 |
1080172800000 | 109.4 |
1080259200000 | 109.4 |
1080518400000 | 110.76 |
1080604800000 | 111.13 |
1080691200000 | 111.61 |
1080777600000 | 112.42 |
1080864000000 | 113.03 |
1081123200000 | 113.52 |
1081209600000 | 113.27 |
1081296000000 | 113.21 |
1081382400000 | 113.12 |
1081468800000 | 112.94 |
1081728000000 | 113.34 |
1081814400000 | 112.38 |
1081900800000 | 111.64 |
1081987200000 | 111.4 |
1082073600000 | 112.18 |
1082332800000 | 112.3 |
1082419200000 | 111.49 |
1082505600000 | 111.18 |
1082592000000 | 112.05 |
1082678400000 | 112.55 |
1082937600000 | 112.4 |
1083024000000 | 112.34 |
1083110400000 | 110.76 |
1083196800000 | 110.21 |
1083283200000 | 109.43 |
1083542400000 | 110.05 |
1083628800000 | 110.74 |
1083715200000 | 111.23 |
1083801600000 | 110.13 |
1083888000000 | 108.6 |
1084147200000 | 106.15 |
1084233600000 | 106.82 |
1084320000000 | 107.21 |
1084406400000 | 106.86 |
1084492800000 | 106.56 |
1084752000000 | 105.45 |
1084838400000 | 106.18 |
1084924800000 | 107.28 |
1085011200000 | 106.74 |
1085097600000 | 107.5 |
1085356800000 | 107.59 |
1085443200000 | 108.65 |
1085529600000 | 109.2 |
1085616000000 | 110.46 |
1085702400000 | 110.35 |
1085961600000 | 110.38 |
1086048000000 | 110.32 |
1086134400000 | 110.71 |
1086220800000 | 109.88 |
1086307200000 | 110.44 |
1086566400000 | 112.34 |
1086652800000 | 112.57 |
1086739200000 | 111.46 |
1086825600000 | 111.82 |
1086912000000 | 111.33 |
1087171200000 | 110.35 |
1087257600000 | 110.98 |
1087344000000 | 111.28 |
1087430400000 | 111.35 |
1087516800000 | 111.61 |
1087776000000 | 111.5 |
1087862400000 | 111.37 |
1087948800000 | 111.92 |
1088035200000 | 112.47 |
1088121600000 | 112.03 |
1088380800000 | 112.37 |
1088467200000 | 112.13 |
1088553600000 | 112.34 |
1088640000000 | 112.01 |
1088726400000 | 111.79 |
1088985600000 | 111.46 |
1089072000000 | 110.84 |
1089158400000 | 111.2 |
1089244800000 | 110.81 |
1089331200000 | 111.17 |
1089590400000 | 111.32 |
1089676800000 | 111.06 |
1089763200000 | 110.8 |
1089849600000 | 110.13 |
1089936000000 | 110.27 |
1090195200000 | 110.09 |
1090281600000 | 110.22 |
1090368000000 | 109.46 |
1090454400000 | 109.17 |
1090540800000 | 107.89 |
1090800000000 | 107.59 |
1090886400000 | 107.91 |
1090972800000 | 108 |
1091059200000 | 108.48 |
1091145600000 | 108.91 |
1091404800000 | 109.12 |
1091491200000 | 108.91 |
1091577600000 | 108.47 |
1091664000000 | 107.62 |
1091750400000 | 106.65 |
1092009600000 | 106.33 |
1092096000000 | 107.29 |
1092182400000 | 106.77 |
1092268800000 | 106.09 |
1092355200000 | 106.34 |
1092614400000 | 107.11 |
1092700800000 | 107.36 |
1092787200000 | 108.08 |
1092873600000 | 108.38 |
1092960000000 | 108.56 |
1093219200000 | 108.59 |
1093305600000 | 108.34 |
1093392000000 | 108.92 |
1093478400000 | 109.21 |
1093564800000 | 109.55 |
1093824000000 | 109.01 |
1093910400000 | 109.22 |
1093996800000 | 109.78 |
1094083200000 | 110.58 |
1094169600000 | 109.95 |
1094428800000 | 110.38 |
1094515200000 | 110.81 |
1094601600000 | 110.6 |
1094688000000 | 110.38 |
1094774400000 | 111.18 |
1095033600000 | 111.55 |
1095120000000 | 111.86 |
1095206400000 | 110.83 |
1095292800000 | 111.08 |
1095379200000 | 111.48 |
1095638400000 | 111.09 |
1095724800000 | 111.87 |
1095811200000 | 110.84 |
1095897600000 | 110.57 |
1095984000000 | 110.36 |
1096243200000 | 109.87 |
1096329600000 | 110.39 |
1096416000000 | 110.9 |
1096502400000 | 110.86 |
1096588800000 | 112.39 |
1096848000000 | 112.85 |
1096934400000 | 113.07 |
1097020800000 | 113.38 |
1097107200000 | 112.59 |
1097193600000 | 112.45 |
1097452800000 | 112.49 |
1097539200000 | 111.7 |
1097625600000 | 111.09 |
1097712000000 | 110.64 |
1097798400000 | 111.12 |
1098057600000 | 111.39 |
1098144000000 | 111.44 |
1098230400000 | 111.4 |
1098316800000 | 111.82 |
1098403200000 | 111.33 |
1098662400000 | 110.95 |
1098748800000 | 111.76 |
1098835200000 | 113.1 |
1098921600000 | 113.58 |
1099008000000 | 113.59 |
1099267200000 | 113.73 |
1099353600000 | 114.05 |
1099440000000 | 115.28 |
1099526400000 | 116.4 |
1099612800000 | 117.23 |
1099872000000 | 117.11 |
1099958400000 | 116.9 |
1100044800000 | 116.91 |
1100131200000 | 117.51 |
1100217600000 | 118.73 |
1100476800000 | 119 |
1100563200000 | 118.52 |
1100649600000 | 119.49 |
1100736000000 | 119.34 |
1100822400000 | 118.75 |
1101081600000 | 118.52 |
1101168000000 | 118.73 |
1101254400000 | 119.35 |
1101340800000 | 119.92 |
1101427200000 | 119.89 |
1101686400000 | 120 |
1101772800000 | 119.42 |
1101859200000 | 120.59 |
1101945600000 | 120.99 |
1102032000000 | 121.4 |
1102291200000 | 121.26 |
1102377600000 | 120.42 |
1102464000000 | 119.97 |
1102550400000 | 119.84 |
1102636800000 | 119.55 |
1102896000000 | 120.8 |
1102982400000 | 121.18 |
1103068800000 | 121.88 |
1103155200000 | 121.65 |
1103241600000 | 121.06 |
1103500800000 | 121.8 |
1103587200000 | 122.24 |
1103673600000 | 122.79 |
1103760000000 | 123.21 |
1103846400000 | 123.58 |
1104105600000 | 123.52 |
1104192000000 | 124.06 |
1104278400000 | 123.9 |
1104364800000 | 124.35 |
1104451200000 | 124.33 |
1104710400000 | 123.49 |
1104796800000 | 122.06 |
1104883200000 | 121.27 |
1104969600000 | 121.11 |
1105056000000 | 121.03 |
1105315200000 | 121.55 |
1105401600000 | 121.36 |
1105488000000 | 121.86 |
1105574400000 | 121.09 |
1105660800000 | 121.36 |
1105920000000 | 121.66 |
1106006400000 | 121.85 |
1106092800000 | 121.43 |
1106179200000 | 120.31 |
1106265600000 | 119.97 |
1106524800000 | 119.97 |
1106611200000 | 120.17 |
1106697600000 | 121.15 |
1106784000000 | 121.23 |
1106870400000 | 120.84 |
1107129600000 | 121.75 |
1107216000000 | 122.19 |
1107302400000 | 122.7 |
1107388800000 | 122.24 |
1107475200000 | 123.31 |
1107734400000 | 123.19 |
1107820800000 | 122.95 |
1107907200000 | 122.47 |
1107993600000 | 123.12 |
1108080000000 | 123.86 |
1108339200000 | 124.55 |
1108425600000 | 124.96 |
1108512000000 | 124.74 |
1108598400000 | 124.47 |
1108684800000 | 124.88 |
1108944000000 | 125 |
1109030400000 | 124.43 |
1109116800000 | 124.22 |
1109203200000 | 124.84 |
1109289600000 | 126.08 |
1109548800000 | 126.26 |
1109635200000 | 126.57 |
1109721600000 | 126.3 |
1109808000000 | 126.53 |
1109894400000 | 127.89 |
1110153600000 | 128.04 |
1110240000000 | 128.05 |
1110326400000 | 127.4 |
1110412800000 | 127.14 |
1110499200000 | 126.99 |
1110758400000 | 126.7 |
1110844800000 | 126.24 |
1110931200000 | 125.84 |
1111017600000 | 125.68 |
1111104000000 | 125.53 |
1111363200000 | 124.79 |
1111449600000 | 124.27 |
1111536000000 | 123.31 |
1111622400000 | 123.06 |
1111708800000 | 123.2 |
1111968000000 | 123.02 |
1112054400000 | 122.39 |
1112140800000 | 123.33 |
1112227200000 | 123.65 |
1112313600000 | 123.44 |
1112572800000 | 122.95 |
1112659200000 | 123.65 |
1112745600000 | 123.95 |
1112832000000 | 124.68 |
1112918400000 | 124.1 |
1113177600000 | 124.28 |
1113264000000 | 124.16 |
1113350400000 | 123.67 |
1113436800000 | 122.47 |
1113523200000 | 121.01 |
1113782400000 | 120.03 |
1113868800000 | 121.12 |
1113955200000 | 120.39 |
1114041600000 | 121.62 |
1114128000000 | 121.6 |
1114387200000 | 122.13 |
1114473600000 | 121.39 |
1114560000000 | 121.04 |
1114646400000 | 120.13 |
1114732800000 | 120.98 |
1114992000000 | 121.22 |
1115078400000 | 121.53 |
1115164800000 | 122.88 |
1115251200000 | 123.02 |
1115337600000 | 123.1 |
1115596800000 | 123.19 |
1115683200000 | 122.51 |
1115769600000 | 122.44 |
1115856000000 | 121.61 |
1115942400000 | 121.14 |
1116201600000 | 121.4 |
1116288000000 | 121.78 |
1116374400000 | 122.74 |
1116460800000 | 123.43 |
1116547200000 | 123.08 |
1116806400000 | 123.69 |
1116892800000 | 123.88 |
1116979200000 | 123.48 |
1117065600000 | 123.93 |
1117152000000 | 124.36 |
1117411200000 | 124.5 |
1117497600000 | 123.68 |
1117584000000 | 124.47 |
1117670400000 | 124.8 |
1117756800000 | 124.42 |
1118016000000 | 124.61 |
1118102400000 | 124.89 |
1118188800000 | 124.88 |
1118275200000 | 124.63 |
1118361600000 | 124.44 |
1118620800000 | 124.32 |
1118707200000 | 124.57 |
1118793600000 | 124.98 |
1118880000000 | 125.43 |
1118966400000 | 126.37 |
1119225600000 | 126.02 |
1119312000000 | 126.1 |
1119398400000 | 126.26 |
1119484800000 | 125.37 |
1119571200000 | 124.54 |
1119830400000 | 124.36 |
1119916800000 | 125.12 |
1120003200000 | 125.17 |
1120089600000 | 124.67 |
1120176000000 | 124.63 |
1120435200000 | 124.56 |
1120521600000 | 125.04 |
1120608000000 | 124.86 |
1120694400000 | 124.31 |
1120780800000 | 125.52 |
1121040000000 | 126.92 |
1121126400000 | 127.65 |
1121212800000 | 127.44 |
1121299200000 | 127.88 |
1121385600000 | 127.71 |
1121644800000 | 127.48 |
1121731200000 | 127.81 |
1121817600000 | 128.13 |
1121904000000 | 128.64 |
1121990400000 | 128.85 |
1122249600000 | 128.49 |
1122336000000 | 128.24 |
1122422400000 | 128.88 |
1122508800000 | 129.78 |
1122595200000 | 129.53 |
1122854400000 | 129.99 |
1122940800000 | 131.05 |
1123027200000 | 131.54 |
1123113600000 | 130.85 |
1123200000000 | 129.87 |
1123459200000 | 130.09 |
1123545600000 | 130.75 |
1123632000000 | 131.6 |
1123718400000 | 132.41 |
1123804800000 | 131.97 |
1124064000000 | 131.85 |
1124150400000 | 130.87 |
1124236800000 | 130.6 |
1124323200000 | 129.84 |
1124409600000 | 130.05 |
1124668800000 | 130.91 |
1124755200000 | 130.39 |
1124841600000 | 129.85 |
1124928000000 | 129.89 |
1125014400000 | 129.41 |
1125273600000 | 129.31 |
1125360000000 | 128.96 |
1125446400000 | 130.32 |
1125532800000 | 131.75 |
1125619200000 | 132.03 |
1125878400000 | 132.27 |
1125964800000 | 133.13 |
1126051200000 | 133.34 |
1126137600000 | 132.82 |
1126224000000 | 133.88 |
1126483200000 | 133.7 |
1126569600000 | 132.88 |
1126656000000 | 133.01 |
1126742400000 | 132.88 |
1126828800000 | 133.56 |
1127088000000 | 133.2 |
1127174400000 | 133.08 |
1127260800000 | 132.5 |
1127347200000 | 132.24 |
1127433600000 | 131.97 |
1127692800000 | 132.69 |
1127779200000 | 132.28 |
1127865600000 | 132.92 |
1127952000000 | 133.86 |
1128038400000 | 134.2 |
1128297600000 | 133.75 |
1128384000000 | 133.39 |
1128470400000 | 131.83 |
1128556800000 | 130.74 |
1128643200000 | 130.62 |
1128902400000 | 130.24 |
1128988800000 | 130.3 |
1129075200000 | 129.58 |
1129161600000 | 128.51 |
1129248000000 | 129.4 |
1129507200000 | 129.39 |
1129593600000 | 128.17 |
1129680000000 | 128.41 |
1129766400000 | 127.77 |
1129852800000 | 127.94 |
1130112000000 | 129.23 |
1130198400000 | 129.69 |
1130284800000 | 129.56 |
1130371200000 | 128.66 |
1130457600000 | 129.41 |
1130716800000 | 130.65 |
1130803200000 | 130.97 |
1130889600000 | 132.1 |
1130976000000 | 132.94 |
1131062400000 | 132.34 |
1131321600000 | 132.67 |
1131408000000 | 132.39 |
1131494400000 | 132.35 |
1131580800000 | 132.98 |
1131667200000 | 133.61 |
1131926400000 | 133.36 |
1132012800000 | 132.84 |
1132099200000 | 132.84 |
1132185600000 | 134.29 |
1132272000000 | 134.78 |
1132531200000 | 135.47 |
1132617600000 | 135.54 |
1132704000000 | 136.52 |
1132790400000 | 136.48 |
1132876800000 | 136.52 |
1133136000000 | 136.07 |
1133222400000 | 135.88 |
1133308800000 | 135.21 |
1133395200000 | 136.57 |
1133481600000 | 137.32 |
1133740800000 | 137.26 |
1133827200000 | 137.53 |
1133913600000 | 137.12 |
1134000000000 | 137.03 |
1134086400000 | 137.36 |
1134345600000 | 138.22 |
1134432000000 | 138.76 |
1134518400000 | 139.38 |
1134604800000 | 138.72 |
1134691200000 | 138.93 |
1134950400000 | 138.64 |
1135036800000 | 138.59 |
1135123200000 | 138.81 |
1135209600000 | 139.23 |
1135296000000 | 139.4 |
1135555200000 | 139.57 |
1135641600000 | 138.81 |
1135728000000 | 139.18 |
1135814400000 | 139.2 |
1135900800000 | 138.26 |
1136160000000 | 138.4 |
1136246400000 | 140.96 |
1136332800000 | 142.53 |
1136419200000 | 142.64 |
1136505600000 | 144.02 |
1136764800000 | 144.29 |
1136851200000 | 143.61 |
1136937600000 | 144.42 |
1137024000000 | 143.95 |
1137110400000 | 143.88 |
1137369600000 | 144.06 |
1137456000000 | 142.66 |
1137542400000 | 141.17 |
1137628800000 | 142.66 |
1137715200000 | 141.18 |
1137974400000 | 141.5 |
1138060800000 | 142.02 |
1138147200000 | 142.3 |
1138233600000 | 143.22 |
1138320000000 | 144.38 |
1138579200000 | 144.32 |
1138665600000 | 144.48 |
1138752000000 | 144.56 |
1138838400000 | 143.67 |
1138924800000 | 142.51 |
1139184000000 | 142.71 |
1139270400000 | 141.84 |
1139356800000 | 141.52 |
1139443200000 | 141.98 |
1139529600000 | 141.62 |
1139788800000 | 140.84 |
1139875200000 | 141.63 |
1139961600000 | 142.02 |
1140048000000 | 142.81 |
1140134400000 | 142.81 |
1140393600000 | 143.06 |
1140480000000 | 142.99 |
1140566400000 | 143.53 |
1140652800000 | 144 |
1140739200000 | 144.12 |
1140998400000 | 144.91 |
1141084800000 | 143.93 |
1141171200000 | 144.75 |
1141257600000 | 144.63 |
1141344000000 | 144.26 |
1141603200000 | 143.98 |
1141689600000 | 142.63 |
1141776000000 | 142.31 |
1141862400000 | 142.72 |
1141948800000 | 143.2 |
1142208000000 | 144.26 |
1142294400000 | 145.55 |
1142380800000 | 146.28 |
1142467200000 | 146.72 |
1142553600000 | 147.28 |
1142812800000 | 147.47 |
1142899200000 | 146.53 |
1142985600000 | 146.92 |
1143072000000 | 146.21 |
1143158400000 | 146.76 |
1143417600000 | 146.7 |
1143504000000 | 146.21 |
1143590400000 | 146.61 |
1143676800000 | 147.9 |
1143763200000 | 147.17 |
1144022400000 | 148.29 |
1144108800000 | 149.04 |
1144195200000 | 149.65 |
1144281600000 | 150.06 |
1144368000000 | 148.92 |
1144627200000 | 149.1 |
1144713600000 | 148.21 |
1144800000000 | 147.66 |
1144886400000 | 147.82 |
1144972800000 | 147.91 |
1145232000000 | 148.47 |
1145318400000 | 150.18 |
1145404800000 | 151.32 |
1145491200000 | 151.22 |
1145577600000 | 151.96 |
1145836800000 | 151.55 |
1145923200000 | 151.11 |
1146009600000 | 151.61 |
1146096000000 | 151.93 |
1146182400000 | 151.56 |
1146441600000 | 151.81 |
1146528000000 | 152.94 |
1146614400000 | 152.25 |
1146700800000 | 153.07 |
1146787200000 | 154.65 |
1147046400000 | 155.13 |
1147132800000 | 155.42 |
1147219200000 | 155.11 |
1147305600000 | 154.01 |
1147392000000 | 151.99 |
1147651200000 | 150.39 |
1147737600000 | 149.99 |
1147824000000 | 147.68 |
1147910400000 | 146.26 |
1147996800000 | 145.73 |
1148256000000 | 143.75 |
1148342400000 | 144.72 |
1148428800000 | 143.86 |
1148515200000 | 145.25 |
1148601600000 | 146.96 |
1148860800000 | 147.2 |
1148947200000 | 145.46 |
1149033600000 | 145.47 |
1149120000000 | 146.41 |
1149206400000 | 147.8 |
1149465600000 | 146.13 |
1149552000000 | 143.87 |
1149638400000 | 142.86 |
1149724800000 | 140.1 |
1149811200000 | 141.04 |
1150070400000 | 139.63 |
1150156800000 | 136.67 |
1150243200000 | 137.57 |
1150329600000 | 140.44 |
1150416000000 | 140.83 |
1150675200000 | 140.01 |
1150761600000 | 139.97 |
1150848000000 | 141.09 |
1150934400000 | 141.03 |
1151020800000 | 140.72 |
1151280000000 | 141.11 |
1151366400000 | 140.67 |
1151452800000 | 140.71 |
1151539200000 | 143.46 |
1151625600000 | 145.93 |
1151884800000 | 146.97 |
1151971200000 | 147.32 |
1152057600000 | 145.34 |
1152144000000 | 146.18 |
1152230400000 | 145.99 |
1152489600000 | 146.23 |
1152576000000 | 146.06 |
1152662400000 | 144.9 |
1152748800000 | 143.05 |
1152835200000 | 141.5 |
1153094400000 | 140.38 |
1153180800000 | 139.97 |
1153267200000 | 142.26 |
1153353600000 | 142.76 |
1153440000000 | 141.99 |
1153699200000 | 143.55 |
1153785600000 | 144.5 |
1153872000000 | 144.59 |
1153958400000 | 145.83 |
1154044800000 | 147.29 |
1154304000000 | 147.18 |
1154390400000 | 146.22 |
1154476800000 | 147.56 |
1154563200000 | 147.32 |
1154649600000 | 148.38 |
1154908800000 | 147.22 |
1154995200000 | 147.39 |
1155081600000 | 147.96 |
1155168000000 | 147.48 |
1155254400000 | 147.18 |
1155513600000 | 147.66 |
1155600000000 | 149.19 |
1155686400000 | 150.64 |
1155772800000 | 150.84 |
1155859200000 | 150.79 |
1156118400000 | 150.73 |
1156204800000 | 150.73 |
1156291200000 | 150.05 |
1156377600000 | 149.88 |
1156464000000 | 149.53 |
1156723200000 | 150.06 |
1156809600000 | 150.49 |
1156896000000 | 151.14 |
1156982400000 | 151.04 |
1157068800000 | 151.73 |
1157328000000 | 152.8 |
1157414400000 | 152.51 |
1157500800000 | 150.72 |
1157587200000 | 149.21 |
1157673600000 | 149.36 |
1157932800000 | 148.39 |
1158019200000 | 149.63 |
1158105600000 | 150.15 |
1158192000000 | 150.46 |
1158278400000 | 150.3 |
1158537600000 | 150.73 |
1158624000000 | 150.47 |
1158710400000 | 150.77 |
1158796800000 | 150.85 |
1158883200000 | 150.11 |
1159142400000 | 150.21 |
1159228800000 | 151.2 |
1159315200000 | 152.46 |
1159401600000 | 152.83 |
1159488000000 | 152.4 |
1159747200000 | 152.53 |
1159833600000 | 152.1 |
1159920000000 | 152.86 |
1160006400000 | 154.19 |
1160092800000 | 153.43 |
1160352000000 | 153.61 |
1160438400000 | 153.84 |
1160524800000 | 153.61 |
1160611200000 | 154.63 |
1160697600000 | 155.25 |
1160956800000 | 156.25 |
1161043200000 | 155.4 |
1161129600000 | 155.77 |
1161216000000 | 156.37 |
1161302400000 | 156.81 |
1161561600000 | 157.43 |
1161648000000 | 157.43 |
1161734400000 | 158.16 |
1161820800000 | 159.06 |
1161907200000 | 158.41 |
1162166400000 | 157.89 |
1162252800000 | 158.31 |
1162339200000 | 158.18 |
1162425600000 | 158.02 |
1162512000000 | 157.76 |
1162771200000 | 159.1 |
1162857600000 | 159.97 |
1162944000000 | 159.63 |
1163030400000 | 159.24 |
1163116800000 | 159.59 |
1163376000000 | 159.24 |
1163462400000 | 160.11 |
1163548800000 | 160.58 |
1163635200000 | 160.76 |
1163721600000 | 160.4 |
1163980800000 | 160.04 |
1164067200000 | 160.64 |
1164153600000 | 161.82 |
1164240000000 | 161.93 |
1164326400000 | 161.8 |
1164585600000 | 160.41 |
1164672000000 | 160.35 |
1164758400000 | 162.34 |
1164844800000 | 163.03 |
1164931200000 | 162.85 |
1165190400000 | 163.95 |
1165276800000 | 164.78 |
1165363200000 | 164.85 |
1165449600000 | 164.69 |
1165536000000 | 164.64 |
1165795200000 | 164.44 |
1165881600000 | 164.6 |
1165968000000 | 164.95 |
1166054400000 | 166.11 |
1166140800000 | 166.09 |
1166400000000 | 165.59 |
1166486400000 | 165.32 |
1166572800000 | 165.72 |
1166659200000 | 165.42 |
1166745600000 | 164.76 |
1167004800000 | 164.77 |
1167091200000 | 164.91 |
1167177600000 | 166.26 |
1167264000000 | 166.47 |
1167350400000 | 166.26 |
1167696000000 | 167.57 |
1167782400000 | 166.68 |
1167868800000 | 166.04 |
1167955200000 | 164.51 |
1168214400000 | 164.66 |
1168300800000 | 164.49 |
1168387200000 | 163.58 |
1168473600000 | 164.81 |
1168560000000 | 166.17 |
1168819200000 | 167.02 |
1168905600000 | 166.55 |
1168992000000 | 166.58 |
1169078400000 | 166.34 |
1169164800000 | 166.95 |
1169424000000 | 166.72 |
1169510400000 | 167.4 |
1169596800000 | 168.52 |
1169683200000 | 167.49 |
1169769600000 | 166.42 |
1170028800000 | 166.46 |
1170115200000 | 167.28 |
1170201600000 | 167.66 |
1170288000000 | 169.19 |
1170374400000 | 169.33 |
1170633600000 | 168.98 |
1170720000000 | 169.59 |
1170806400000 | 170.09 |
1170892800000 | 169.62 |
1170979200000 | 169.25 |
1171238400000 | 168.22 |
1171324800000 | 169.28 |
1171411200000 | 171.21 |
1171497600000 | 171.98 |
1171584000000 | 171.83 |
1171843200000 | 172.08 |
1171929600000 | 172.05 |
1172016000000 | 171.52 |
1172102400000 | 171.87 |
1172188800000 | 172.13 |
1172448000000 | 172.28 |
1172534400000 | 167.92 |
1172620800000 | 166.35 |
1172707200000 | 165.2 |
1172793600000 | 164.11 |
1173052800000 | 161.36 |
1173139200000 | 163.6 |
1173225600000 | 163.95 |
1173312000000 | 165.5 |
1173398400000 | 165.88 |
1173657600000 | 166.46 |
1173744000000 | 164.41 |
1173830400000 | 163.01 |
1173916800000 | 164.65 |
1174003200000 | 164.49 |
1174262400000 | 166.27 |
1174348800000 | 167.35 |
1174435200000 | 168.95 |
1174521600000 | 170.42 |
1174608000000 | 170.65 |
1174867200000 | 170.57 |
1174953600000 | 169.91 |
1175040000000 | 169.07 |
1175126400000 | 169.82 |
1175212800000 | 169.89 |
1175472000000 | 170.33 |
1175558400000 | 171.9 |
1175644800000 | 172.8 |
1175731200000 | 173.33 |
1175817600000 | 173.31 |
1176076800000 | 173.23 |
1176163200000 | 174.23 |
1176249600000 | 173.65 |
1176336000000 | 174.09 |
1176422400000 | 174.62 |
1176681600000 | 176.55 |
1176768000000 | 176.88 |
1176854400000 | 176.84 |
1176940800000 | 175.99 |
1177027200000 | 177.61 |
1177286400000 | 177.24 |
1177372800000 | 176.91 |
1177459200000 | 177.96 |
1177545600000 | 177.73 |
1177632000000 | 177.44 |
1177891200000 | 176.75 |
1177977600000 | 176.52 |
1178064000000 | 177.7 |
1178150400000 | 178.38 |
1178236800000 | 179.41 |
1178496000000 | 180.24 |
1178582400000 | 179.16 |
1178668800000 | 179.93 |
1178755200000 | 177.95 |
1178841600000 | 178.88 |
1179100800000 | 178.93 |
1179187200000 | 178.88 |
1179273600000 | 179.51 |
1179360000000 | 179.25 |
1179446400000 | 180.22 |
1179705600000 | 180.51 |
1179792000000 | 180.7 |
1179878400000 | 181.33 |
1179964800000 | 179.71 |
1180051200000 | 179.99 |
1180310400000 | 180.18 |
1180396800000 | 180.57 |
1180483200000 | 180.85 |
1180569600000 | 182.11 |
1180656000000 | 183.26 |
1180915200000 | 183.73 |
1181001600000 | 183.2 |
1181088000000 | 181.39 |
1181174400000 | 179 |
1181260800000 | 178.88 |
1181520000000 | 179.63 |
1181606400000 | 178.39 |
1181692800000 | 179.52 |
1181779200000 | 181.34 |
1181865600000 | 183.1 |
1182124800000 | 183.32 |
1182211200000 | 183.15 |
1182297600000 | 182.28 |
1182384000000 | 182.26 |
1182470400000 | 181.09 |
1182729600000 | 180.57 |
1182816000000 | 180.18 |
1182902400000 | 180.27 |
1182988800000 | 181.38 |
1183075200000 | 181.95 |
1183334400000 | 183.64 |
1183420800000 | 184.64 |
1183507200000 | 185.1 |
1183593600000 | 184.89 |
1183680000000 | 185.81 |
1183939200000 | 186.57 |
1184025600000 | 185.34 |
1184112000000 | 185.68 |
1184198400000 | 188.01 |
1184284800000 | 189.05 |
1184544000000 | 188.83 |
1184630400000 | 188.38 |
1184716800000 | 187.49 |
1184803200000 | 188.94 |
1184889600000 | 187.99 |
1185148800000 | 188.54 |
1185235200000 | 186.38 |
1185321600000 | 185.53 |
1185408000000 | 181.63 |
1185494400000 | 178.51 |
1185753600000 | 179.54 |
1185840000000 | 180 |
1185926400000 | 178.53 |
1186012800000 | 179.43 |
1186099200000 | 177.27 |
1186358400000 | 178.15 |
1186444800000 | 179.16 |
1186531200000 | 182.48 |
1186617600000 | 178.99 |
1186704000000 | 176.11 |
1186963200000 | 176.85 |
1187049600000 | 174.62 |
1187136000000 | 171.94 |
1187222400000 | 168.81 |
1187308800000 | 170.97 |
1187568000000 | 172.57 |
1187654400000 | 172.96 |
1187740800000 | 175.36 |
1187827200000 | 176.53 |
1187913600000 | 177.97 |
1188172800000 | 177.94 |
1188259200000 | 175.31 |
1188345600000 | 176.94 |
1188432000000 | 177.63 |
1188518400000 | 180.14 |
1188777600000 | 180.23 |
1188864000000 | 181.2 |
1188950400000 | 179.65 |
1189036800000 | 180.73 |
1189123200000 | 178.68 |
1189382400000 | 177.55 |
1189468800000 | 180 |
1189555200000 | 180.56 |
1189641600000 | 181.59 |
1189728000000 | 181.63 |
1189987200000 | 180.23 |
1190073600000 | 182.79 |
1190160000000 | 186.67 |
1190246400000 | 186.9 |
1190332800000 | 187.5 |
1190592000000 | 187.84 |
1190678400000 | 187.67 |
1190764800000 | 188.68 |
1190851200000 | 190.57 |
1190937600000 | 190.95 |
1191196800000 | 192.65 |
1191283200000 | 192.99 |
1191369600000 | 192.76 |
1191456000000 | 192.64 |
1191542400000 | 194.44 |
1191801600000 | 193.56 |
1191888000000 | 195.13 |
1191974400000 | 195.89 |
1192060800000 | 196.61 |
1192147200000 | 196.41 |
1192406400000 | 195.84 |
1192492800000 | 194 |
1192579200000 | 194.81 |
1192665600000 | 195.07 |
1192752000000 | 191.88 |
1193011200000 | 190.16 |
1193097600000 | 192.9 |
1193184000000 | 192.5 |
1193270400000 | 193.78 |
1193356800000 | 196.61 |
1193616000000 | 198.54 |
1193702400000 | 197.69 |
1193788800000 | 199.56 |
1193875200000 | 196.92 |
1193961600000 | 196.22 |
1194220800000 | 194.59 |
1194307200000 | 196.74 |
1194393600000 | 194.87 |
1194480000000 | 193.89 |
1194566400000 | 191.59 |
1194825600000 | 188.37 |
1194912000000 | 190.91 |
1194998400000 | 192.41 |
1195084800000 | 190.07 |
1195171200000 | 189.68 |
1195430400000 | 187.03 |
1195516800000 | 188.97 |
1195603200000 | 185.55 |
1195689600000 | 186.03 |
1195776000000 | 188.04 |
1196035200000 | 186.97 |
1196121600000 | 187.39 |
1196208000000 | 190.61 |
1196294400000 | 192.03 |
1196380800000 | 193.01 |
1196640000000 | 192.43 |
1196726400000 | 191.67 |
1196812800000 | 194.08 |
1196899200000 | 195.58 |
1196985600000 | 196.2 |
1197244800000 | 197.24 |
1197331200000 | 195.19 |
1197417600000 | 195.55 |
1197504000000 | 193.06 |
1197590400000 | 190.7 |
1197849600000 | 186.86 |
1197936000000 | 187.28 |
1198022400000 | 187.13 |
1198108800000 | 187.77 |
1198195200000 | 190.51 |
1198454400000 | 191.77 |
1198540800000 | 192.19 |
1198627200000 | 192.83 |
1198713600000 | 192.22 |
1198800000000 | 192.68 |
1199059200000 | 192.07 |
1199232000000 | 190.77 |
1199318400000 | 190.37 |
1199404800000 | 186.71 |
1199664000000 | 185.43 |
1199750400000 | 184.65 |
1199836800000 | 185.28 |
1199923200000 | 185.04 |
1200009600000 | 183.14 |
1200268800000 | 184.73 |
1200355200000 | 180.77 |
1200441600000 | 176.95 |
1200528000000 | 175.06 |
1200614400000 | 174.24 |
1200873600000 | 168.78 |
1200960000000 | 167.16 |
1201046400000 | 167.92 |
1201132800000 | 173.11 |
1201219200000 | 173.81 |
1201478400000 | 173.32 |
1201564800000 | 175 |
1201651200000 | 173.81 |
1201737600000 | 175.85 |
1201824000000 | 178.55 |
1202083200000 | 178.77 |
1202169600000 | 173.55 |
1202256000000 | 171.81 |
1202342400000 | 170.9 |
1202428800000 | 170.87 |
1202688000000 | 170.78 |
1202774400000 | 173.68 |
1202860800000 | 174.78 |
1202947200000 | 175.51 |
1203033600000 | 174.82 |
1203292800000 | 175.65 |
1203379200000 | 176.81 |
1203465600000 | 175.41 |
1203552000000 | 176.21 |
1203638400000 | 176.17 |
1203897600000 | 178.59 |
1203984000000 | 180.3 |
1204070400000 | 181.9 |
1204156800000 | 180.7 |
1204243200000 | 177.35 |
1204502400000 | 175.41 |
1204588800000 | 174.61 |
1204675200000 | 176.29 |
1204761600000 | 175.19 |
1204848000000 | 172.69 |
1205107200000 | 170.4 |
1205193600000 | 173.68 |
1205280000000 | 174.87 |
1205366400000 | 174.15 |
1205452800000 | 172.11 |
1205712000000 | 168.35 |
1205798400000 | 173.22 |
1205884800000 | 170.63 |
1205971200000 | 170.28 |
1206057600000 | 170.72 |
1206316800000 | 172.17 |
1206403200000 | 176.07 |
1206489600000 | 176.44 |
1206576000000 | 176.1 |
1206662400000 | 175.52 |
1206921600000 | 175.54 |
1207008000000 | 178.5 |
1207094400000 | 180.3 |
1207180800000 | 180.67 |
1207267200000 | 181.72 |
1207526400000 | 182.59 |
1207612800000 | 181.28 |
1207699200000 | 180.4 |
1207785600000 | 181 |
1207872000000 | 179.34 |
1208131200000 | 178.03 |
1208217600000 | 178.92 |
1208304000000 | 182.66 |
1208390400000 | 182.27 |
1208476800000 | 183.75 |
1208736000000 | 185.14 |
1208822400000 | 184.34 |
1208908800000 | 184.91 |
1208995200000 | 184.12 |
1209081600000 | 185.2 |
1209340800000 | 185.43 |
1209427200000 | 184.29 |
1209513600000 | 184.4 |
1209600000000 | 184.98 |
1209686400000 | 186.73 |
1209945600000 | 186.8 |
1210032000000 | 187.86 |
1210118400000 | 186.27 |
1210204800000 | 186.61 |
1210291200000 | 185.08 |
1210550400000 | 186.57 |
1210636800000 | 186.95 |
1210723200000 | 187.59 |
1210809600000 | 189.55 |
1210896000000 | 191.15 |
1211155200000 | 191.99 |
1211241600000 | 190.39 |
1211328000000 | 188.93 |
1211414400000 | 188.79 |
1211500800000 | 186.9 |
1211760000000 | 186 |
1211846400000 | 186.06 |
1211932800000 | 186.38 |
1212019200000 | 187.24 |
1212105600000 | 188.04 |
1212364800000 | 187.11 |
1212451200000 | 185.95 |
1212537600000 | 185.3 |
1212624000000 | 187.1 |
1212710400000 | 185.1 |
1212969600000 | 184.16 |
1213056000000 | 181.54 |
1213142400000 | 179.92 |
1213228800000 | 179.09 |
1213315200000 | 180.15 |
1213574400000 | 181.22 |
1213660800000 | 181.5 |
1213747200000 | 180.39 |
1213833600000 | 179.79 |
1213920000000 | 177.63 |
1214179200000 | 176.91 |
1214265600000 | 176.11 |
1214352000000 | 177.06 |
1214438400000 | 174.75 |
1214524800000 | 173.9 |
1214784000000 | 174.47 |
1214870400000 | 173.16 |
1214956800000 | 171.19 |
1215043200000 | 170.33 |
1215129600000 | 169.61 |
1215388800000 | 169.73 |
1215475200000 | 169.13 |
1215561600000 | 169.04 |
1215648000000 | 169.01 |
1215734400000 | 167.75 |
1215993600000 | 167.46 |
1216080000000 | 165.37 |
1216166400000 | 166.51 |
1216252800000 | 168.94 |
1216339200000 | 168.63 |
1216598400000 | 169.63 |
1216684800000 | 170.22 |
1216771200000 | 171.01 |
1216857600000 | 169.02 |
1216944000000 | 168.54 |
1217203200000 | 167.33 |
1217289600000 | 167.99 |
1217376000000 | 170.66 |
1217462400000 | 169.85 |
1217548800000 | 168.18 |
1217808000000 | 166.43 |
1217894400000 | 168.2 |
1217980800000 | 169.51 |
1218067200000 | 167.88 |
1218153600000 | 167.97 |
1218412800000 | 169.12 |
1218499200000 | 167.86 |
1218585600000 | 166.37 |
1218672000000 | 167.19 |
1218758400000 | 166.48 |
1219017600000 | 165.68 |
1219104000000 | 163.25 |
1219190400000 | 164.52 |
1219276800000 | 165.05 |
1219363200000 | 166.04 |
1219622400000 | 164.6 |
1219708800000 | 164.15 |
1219795200000 | 165.41 |
1219881600000 | 166.98 |
1219968000000 | 166.67 |
1220227200000 | 165.22 |
1220313600000 | 164.08 |
1220400000000 | 162.42 |
1220486400000 | 158.53 |
1220572800000 | 156.51 |
1220832000000 | 159.82 |
1220918400000 | 155.77 |
1221004800000 | 155.66 |
1221091200000 | 155.31 |
1221177600000 | 157.93 |
1221436800000 | 153.44 |
1221523200000 | 151.62 |
1221609600000 | 148.06 |
1221696000000 | 150.57 |
1221782400000 | 158.38 |
1222041600000 | 156.38 |
1222128000000 | 154.34 |
1222214400000 | 153.89 |
1222300800000 | 155.91 |
1222387200000 | 154.71 |
1222646400000 | 144.91 |
1222732800000 | 146.9 |
1222819200000 | 146.8 |
1222905600000 | 141.74 |
1222992000000 | 141.07 |
1223251200000 | 132.66 |
1223337600000 | 129.39 |
1223424000000 | 124.45 |
1223510400000 | 119.72 |
1223596800000 | 114.03 |
1223856000000 | 125.19 |
1223942400000 | 127.71 |
1224028800000 | 118.94 |
1224115200000 | 117.14 |
1224201600000 | 118.78 |
1224460800000 | 123.64 |
1224547200000 | 121.38 |
1224633600000 | 113.87 |
1224720000000 | 113.64 |
1224806400000 | 108.77 |
1225065600000 | 104.06 |
1225152000000 | 111 |
1225238400000 | 115.46 |
1225324800000 | 119.54 |
1225411200000 | 120.2 |
1225670400000 | 120.93 |
1225756800000 | 126.17 |
1225843200000 | 123.39 |
1225929600000 | 116.25 |
1226016000000 | 118.24 |
1226275200000 | 118.94 |
1226361600000 | 114.58 |
1226448000000 | 110.51 |
1226534400000 | 112.92 |
1226620800000 | 111.41 |
1226880000000 | 109.26 |
1226966400000 | 109.27 |
1227052800000 | 105.16 |
1227139200000 | 99.4 |
1227225600000 | 102.47 |
1227484800000 | 108.57 |
1227571200000 | 110.29 |
1227657600000 | 112.02 |
1227744000000 | 113.14 |
1227830400000 | 113.77 |
1228089600000 | 106.78 |
1228176000000 | 108.02 |
1228262400000 | 109.81 |
1228348800000 | 108.01 |
1228435200000 | 108.38 |
1228694400000 | 114.13 |
1228780800000 | 113.5 |
1228867200000 | 115.55 |
1228953600000 | 115.01 |
1229040000000 | 113.79 |
1229299200000 | 115.03 |
1229385600000 | 117.84 |
1229472000000 | 119.71 |
1229558400000 | 118.94 |
1229644800000 | 117.27 |
1229904000000 | 115.5 |
1229990400000 | 114.87 |
1230076800000 | 114.71 |
1230163200000 | 114.83 |
1230249600000 | 115.37 |
1230508800000 | 116.43 |
1230595200000 | 118.29 |
1230681600000 | 118.62 |
1230854400000 | 121.9 |
1231113600000 | 122.51 |
1231200000000 | 123.08 |
1231286400000 | 121.67 |
1231372800000 | 121.11 |
1231459200000 | 119.22 |
1231718400000 | 116.64 |
1231804800000 | 115.23 |
1231891200000 | 112 |
1231977600000 | 110.9 |
1232064000000 | 112.9 |
1232323200000 | 112.25 |
1232409600000 | 108.03 |
1232496000000 | 109.53 |
1232582400000 | 108.54 |
1232668800000 | 107.75 |
1232928000000 | 109.72 |
1233014400000 | 111.14 |
1233100800000 | 113.75 |
1233187200000 | 111.43 |
1233273600000 | 109.2 |
1233532800000 | 107.96 |
1233619200000 | 110.07 |
1233705600000 | 110.96 |
1233792000000 | 111.66 |
1233878400000 | 114.02 |
1234137600000 | 114.85 |
1234224000000 | 111.52 |
1234310400000 | 111.12 |
1234396800000 | 110.09 |
1234483200000 | 110.36 |
1234742400000 | 109.58 |
1234828800000 | 105.25 |
1234915200000 | 104.75 |
1235001600000 | 104.82 |
1235088000000 | 102.57 |
1235347200000 | 100.97 |
1235433600000 | 101.78 |
1235520000000 | 101.32 |
1235606400000 | 101.06 |
1235692800000 | 99.71 |
1235952000000 | 95.17 |
1236038400000 | 94.34 |
1236124800000 | 96.83 |
1236211200000 | 94.34 |
1236297600000 | 94.05 |
1236556800000 | 92.91 |
1236643200000 | 97.3 |
1236729600000 | 98.26 |
1236816000000 | 99.6 |
1236902400000 | 101.13 |
1237161600000 | 102.26 |
1237248000000 | 103.92 |
1237334400000 | 104.83 |
1237420800000 | 107.01 |
1237507200000 | 105.77 |
1237766400000 | 110.65 |
1237852800000 | 110.13 |
1237939200000 | 110.83 |
1238025600000 | 112.67 |
1238112000000 | 110.42 |
1238371200000 | 106.43 |
1238457600000 | 108 |
1238544000000 | 109.47 |
1238630400000 | 114.03 |
1238716800000 | 114.19 |
1238976000000 | 113.7 |
1239062400000 | 111.8 |
1239148800000 | 111.95 |
1239235200000 | 114.97 |
1239321600000 | 115.1 |
1239580800000 | 115.42 |
1239667200000 | 115.19 |
1239753600000 | 115.27 |
1239840000000 | 116.77 |
1239926400000 | 117.08 |
1240185600000 | 113.5 |
1240272000000 | 114.12 |
1240358400000 | 114.16 |
1240444800000 | 115.3 |
1240531200000 | 117.66 |
1240790400000 | 116.74 |
1240876800000 | 115.37 |
1240963200000 | 118.05 |
1241049600000 | 119.11 |
1241136000000 | 119.43 |
1241395200000 | 122.95 |
1241481600000 | 122.99 |
1241568000000 | 124.44 |
1241654400000 | 124.45 |
1241740800000 | 126.64 |
1242000000000 | 125.57 |
1242086400000 | 125.78 |
1242172800000 | 123.38 |
1242259200000 | 123.33 |
1242345600000 | 123.68 |
1242604800000 | 125.67 |
1242691200000 | 127.35 |
1242777600000 | 128.45 |
1242864000000 | 126.34 |
1242950400000 | 126.94 |
1243209600000 | 127.14 |
1243296000000 | 128.71 |
1243382400000 | 128.47 |
1243468800000 | 128.86 |
1243555200000 | 131.02 |
1243814400000 | 134.69 |
1243900800000 | 135.38 |
1243987200000 | 133.49 |
1244073600000 | 133.54 |
1244160000000 | 133.43 |
1244419200000 | 132.14 |
1244505600000 | 133.09 |
1244592000000 | 134.05 |
1244678400000 | 135.04 |
1244764800000 | 134.68 |
1245024000000 | 131.42 |
1245110400000 | 130.41 |
1245196800000 | 129.21 |
1245283200000 | 129.7 |
1245369600000 | 130.6 |
1245628800000 | 127.37 |
1245715200000 | 126.93 |
1245801600000 | 128.82 |
1245888000000 | 129.75 |
1245974400000 | 130.71 |
1246233600000 | 131.6 |
1246320000000 | 130.95 |
1246406400000 | 132.34 |
1246492800000 | 129.23 |
1246579200000 | 129.06 |
1246838400000 | 128.06 |
1246924800000 | 126.78 |
1247011200000 | 125.63 |
1247097600000 | 126.19 |
1247184000000 | 125.54 |
1247443200000 | 126.73 |
1247529600000 | 128.29 |
1247616000000 | 131.9 |
1247702400000 | 133.01 |
1247788800000 | 133.57 |
1248048000000 | 135.56 |
1248134400000 | 136.83 |
1248220800000 | 136.86 |
1248307200000 | 139.43 |
1248393600000 | 139.71 |
1248652800000 | 140.38 |
1248739200000 | 140.05 |
1248825600000 | 139.15 |
1248912000000 | 140.98 |
1248998400000 | 141.74 |
1249257600000 | 144.52 |
1249344000000 | 144.35 |
1249430400000 | 143.63 |
1249516800000 | 143.38 |
1249603200000 | 143.71 |
1249862400000 | 143.31 |
1249948800000 | 142.04 |
1250035200000 | 142.98 |
1250121600000 | 144.6 |
1250208000000 | 143.72 |
1250467200000 | 139.6 |
1250553600000 | 140.96 |
1250640000000 | 141.63 |
1250726400000 | 143.38 |
1250812800000 | 145.51 |
1251072000000 | 146.86 |
1251158400000 | 147 |
1251244800000 | 146.35 |
1251331200000 | 146.09 |
1251417600000 | 147.26 |
1251676800000 | 146.09 |
1251763200000 | 144.1 |
1251849600000 | 142.98 |
1251936000000 | 143.69 |
1252022400000 | 145.11 |
1252281600000 | 146.47 |
1252368000000 | 148.53 |
1252454400000 | 149.49 |
1252540800000 | 150.58 |
1252627200000 | 151.33 |
1252886400000 | 150.99 |
1252972800000 | 151.3 |
1253059200000 | 153.77 |
1253145600000 | 154.44 |
1253232000000 | 154.05 |
1253491200000 | 152.96 |
1253577600000 | 154.57 |
1253664000000 | 153.93 |
1253750400000 | 152.08 |
1253836800000 | 151.34 |
1254096000000 | 152.71 |
1254182400000 | 152.52 |
1254268800000 | 152.87 |
1254355200000 | 150.04 |
1254441600000 | 148.42 |
1254700800000 | 149.59 |
1254787200000 | 152.49 |
1254873600000 | 152.6 |
1254960000000 | 154.55 |
1255046400000 | 154.93 |
1255305600000 | 155.77 |
1255392000000 | 155.25 |
1255478400000 | 158.15 |
1255564800000 | 158.8 |
1255651200000 | 157.6 |
1255910400000 | 159.58 |
1255996800000 | 159.13 |
1256083200000 | 158.93 |
1256169600000 | 158.79 |
1256256000000 | 157.95 |
1256515200000 | 156.59 |
1256601600000 | 155.17 |
1256688000000 | 151.82 |
1256774400000 | 153.8 |
1256860800000 | 151.22 |
1257120000000 | 151.66 |
1257206400000 | 150.81 |
1257292800000 | 152.69 |
1257379200000 | 154.44 |
1257465600000 | 154.9 |
1257724800000 | 158.29 |
1257811200000 | 158.2 |
1257897600000 | 159.1 |
1257984000000 | 157.77 |
1258070400000 | 158.64 |
1258329600000 | 161.14 |
1258416000000 | 160.48 |
1258502400000 | 160.77 |
1258588800000 | 158.16 |
1258675200000 | 157.34 |
1258934400000 | 159.96 |
1259020800000 | 159.28 |
1259107200000 | 160.75 |
1259193600000 | 158.62 |
1259280000000 | 157.03 |
1259539200000 | 157.65 |
1259625600000 | 160.57 |
1259712000000 | 160.99 |
1259798400000 | 160.63 |
1259884800000 | 160.38 |
1260144000000 | 159.86 |
1260230400000 | 158.13 |
1260316800000 | 157.79 |
1260403200000 | 158.37 |
1260489600000 | 158.73 |
1260748800000 | 159.99 |
1260835200000 | 159.1 |
1260921600000 | 159.99 |
1261008000000 | 157.29 |
1261094400000 | 157.18 |
1261353600000 | 158.29 |
1261440000000 | 158.83 |
1261526400000 | 159.89 |
1261612800000 | 160.77 |
1261699200000 | 160.71 |
1261958400000 | 161.51 |
1262044800000 | 161.79 |
1262131200000 | 161.07 |
1262217600000 | 160.86 |
1262563200000 | 163.4 |
1262649600000 | 163.91 |
1262736000000 | 163.92 |
1262822400000 | 163.55 |
1262908800000 | 164.15 |
1263168000000 | 165.54 |
1263254400000 | 164.61 |
1263340800000 | 164.76 |
1263427200000 | 165.55 |
1263513600000 | 164.15 |
1263772800000 | 164.52 |
1263859200000 | 165.25 |
1263945600000 | 162.75 |
1264032000000 | 160.52 |
1264118400000 | 158.22 |
1264377600000 | 158.14 |
1264464000000 | 157.29 |
1264550400000 | 156.98 |
1264636800000 | 155.71 |
1264723200000 | 154.56 |
1264982400000 | 155.6 |
1265068800000 | 157.44 |
1265155200000 | 157.14 |
1265241600000 | 152.97 |
1265328000000 | 150.9 |
1265587200000 | 150.63 |
1265673600000 | 151.87 |
1265760000000 | 151.86 |
1265846400000 | 152.95 |
1265932800000 | 152.97 |
1266192000000 | 153.04 |
1266278400000 | 155.16 |
1266364800000 | 156.39 |
1266451200000 | 157.03 |
1266537600000 | 156.19 |
1266796800000 | 157 |
1266883200000 | 155.76 |
1266969600000 | 156.26 |
1267056000000 | 154.89 |
1267142400000 | 156.16 |
1267401600000 | 157.25 |
1267488000000 | 158.38 |
1267574400000 | 159.46 |
1267660800000 | 159.2 |
1267747200000 | 161.2 |
1268006400000 | 162 |
1268092800000 | 162.03 |
1268179200000 | 162.84 |
1268265600000 | 163 |
1268352000000 | 163.67 |
1268611200000 | 162.88 |
1268697600000 | 164.21 |
1268784000000 | 165.67 |
1268870400000 | 165.05 |
1268956800000 | 164.41 |
1269216000000 | 164.55 |
1269302400000 | 165.41 |
1269388800000 | 164.15 |
1269475200000 | 164.46 |
1269561600000 | 164.76 |
1269820800000 | 165.72 |
1269907200000 | 165.92 |
1269993600000 | 165.8 |
1270080000000 | 167.42 |
1270166400000 | 167.48 |
1270425600000 | 168.09 |
1270512000000 | 168.26 |
1270598400000 | 167.84 |
1270684800000 | 167.46 |
1270771200000 | 169.04 |
1271030400000 | 169.7 |
1271116800000 | 169.34 |
1271203200000 | 170.86 |
1271289600000 | 171.15 |
1271376000000 | 168.83 |
1271635200000 | 167.85 |
1271721600000 | 169.18 |
1271808000000 | 168.97 |
1271894400000 | 168.15 |
1271980800000 | 169 |
1272240000000 | 169.72 |
1272326400000 | 166.62 |
1272412800000 | 165.04 |
1272499200000 | 166.8 |
1272585600000 | 165.86 |
1272844800000 | 166.11 |
1272931200000 | 162.17 |
1273017600000 | 160.26 |
1273104000000 | 156.26 |
1273190400000 | 152.86 |
1273449600000 | 159.79 |
1273536000000 | 158.5 |
1273622400000 | 160.37 |
1273708800000 | 159.83 |
1273795200000 | 156.16 |
1274054400000 | 154.97 |
1274140800000 | 154.64 |
1274227200000 | 152.18 |
1274313600000 | 147.99 |
1274400000000 | 148.96 |
1274659200000 | 148.12 |
1274745600000 | 145.48 |
1274832000000 | 146.42 |
1274918400000 | 150.54 |
1275004800000 | 150.37 |
1275264000000 | 150.52 |
1275350400000 | 149.06 |
1275436800000 | 150.19 |
1275523200000 | 152.07 |
1275609600000 | 148.27 |
1275868800000 | 145.55 |
1275955200000 | 146.12 |
1276041600000 | 146.92 |
1276128000000 | 150.15 |
1276214400000 | 151.03 |
1276473600000 | 152.59 |
1276560000000 | 154.66 |
1276646400000 | 155.05 |
1276732800000 | 155.23 |
1276819200000 | 155.64 |
1277078400000 | 156.67 |
1277164800000 | 154.71 |
1277251200000 | 153.51 |
1277337600000 | 151.83 |
1277424000000 | 151.26 |
1277683200000 | 151.74 |
1277769600000 | 147.34 |
1277856000000 | 146.51 |
1277942400000 | 145.86 |
1278028800000 | 146.13 |
1278288000000 | 145.9 |
1278374400000 | 148.35 |
1278460800000 | 150.57 |
1278547200000 | 152.24 |
1278633600000 | 153.17 |
1278892800000 | 153.11 |
1278979200000 | 155.26 |
1279065600000 | 155.86 |
1279152000000 | 155.81 |
1279238400000 | 153.1 |
1279497600000 | 153.04 |
1279584000000 | 153.72 |
1279670400000 | 153.37 |
1279756800000 | 156.07 |
1279843200000 | 157.09 |
1280102400000 | 158.47 |
1280188800000 | 158.4 |
1280275200000 | 158.18 |
1280361600000 | 158.02 |
1280448000000 | 157.22 |
1280707200000 | 160.93 |
1280793600000 | 160.99 |
1280880000000 | 161.05 |
1280966400000 | 161.22 |
1281052800000 | 161.18 |
1281312000000 | 162.05 |
1281398400000 | 160.33 |
1281484800000 | 156.3 |
1281571200000 | 155.3 |
1281657600000 | 154.99 |
1281916800000 | 155.64 |
1282003200000 | 157.34 |
1282089600000 | 157.41 |
1282176000000 | 155.95 |
1282262400000 | 154.27 |
1282521600000 | 154.32 |
1282608000000 | 152.52 |
1282694400000 | 151.67 |
1282780800000 | 152.22 |
1282867200000 | 153.66 |
1283126400000 | 153.03 |
1283212800000 | 152.59 |
1283299200000 | 156.71 |
1283385600000 | 157.76 |
1283472000000 | 159.35 |
1283731200000 | 160.07 |
1283817600000 | 158.59 |
1283904000000 | 159.18 |
1283990400000 | 160.16 |
1284076800000 | 160.57 |
1284336000000 | 162.91 |
1284422400000 | 163.57 |
1284508800000 | 163.84 |
1284595200000 | 163.53 |
1284681600000 | 163.69 |
1284940800000 | 165.71 |
1285027200000 | 165.57 |
1285113600000 | 165.89 |
1285200000000 | 165.15 |
1285286400000 | 167.65 |
1285545600000 | 167.64 |
1285632000000 | 168.23 |
1285718400000 | 168.33 |
1285804800000 | 167.84 |
1285891200000 | 168.57 |
1286150400000 | 167.57 |
1286236800000 | 170.44 |
1286323200000 | 171.44 |
1286409600000 | 171.65 |
1286496000000 | 171.96 |
1286755200000 | 172.15 |
1286841600000 | 171.66 |
1286928000000 | 173.81 |
1287014400000 | 174.67 |
1287100800000 | 174.65 |
1287360000000 | 174.76 |
1287446400000 | 172.16 |
1287532800000 | 173.8 |
1287619200000 | 174.62 |
1287705600000 | 174.37 |
1287964800000 | 175.6 |
1288051200000 | 174.97 |
1288137600000 | 173.38 |
1288224000000 | 174.32 |
1288310400000 | 174.51 |
1288569600000 | 175.07 |
1288656000000 | 176.48 |
1288742400000 | 176.57 |
1288828800000 | 180.44 |
1288915200000 | 180.57 |
1289174400000 | 180.04 |
1289260800000 | 180.05 |
1289347200000 | 178.68 |
1289433600000 | 178.33 |
1289520000000 | 176.58 |
1289779200000 | 176.27 |
1289865600000 | 173.23 |
1289952000000 | 173.55 |
1290038400000 | 176.22 |
1290124800000 | 176.47 |
1290384000000 | 176.21 |
1290470400000 | 173.2 |
1290556800000 | 174.85 |
1290643200000 | 175.12 |
1290729600000 | 173.23 |
1290988800000 | 171.99 |
1291075200000 | 170.97 |
1291161600000 | 174.26 |
1291248000000 | 177.18 |
1291334400000 | 178.57 |
1291593600000 | 178.34 |
1291680000000 | 179.13 |
1291766400000 | 178.48 |
1291852800000 | 178.79 |
1291939200000 | 179.45 |
1292198400000 | 180.88 |
1292284800000 | 181.47 |
1292371200000 | 180.45 |
1292457600000 | 180.33 |
1292544000000 | 180.26 |
1292803200000 | 180.24 |
1292889600000 | 181.83 |
1292976000000 | 182.06 |
1293062400000 | 182.1 |
1293148800000 | 182.23 |
1293408000000 | 181.93 |
1293494400000 | 182.18 |
1293580800000 | 182.96 |
1293667200000 | 182.98 |
1293753600000 | 183.46 |
1294012800000 | 184.38 |
1294099200000 | 184.42 |
1294185600000 | 183.59 |
1294272000000 | 183.31 |
1294358400000 | 182.75 |
1294617600000 | 181.7 |
1294704000000 | 182.62 |
1294790400000 | 184.88 |
1294876800000 | 185.73 |
1294963200000 | 185.9 |
1295222400000 | 185.6 |
1295308800000 | 186.97 |
1295395200000 | 186.24 |
1295481600000 | 183.88 |
1295568000000 | 184.25 |
1295827200000 | 185.4 |
1295913600000 | 185.45 |
1296000000000 | 186.6 |
1296086400000 | 186.74 |
1296172800000 | 184.03 |
1296432000000 | 184.51 |
1296518400000 | 187.27 |
1296604800000 | 187.69 |
1296691200000 | 187.19 |
1296777600000 | 187.42 |
1297036800000 | 188.07 |
1297123200000 | 188.88 |
1297209600000 | 187.91 |
1297296000000 | 186.8 |
1297382400000 | 187.09 |
1297641600000 | 187.8 |
1297728000000 | 187.49 |
1297814400000 | 188.37 |
1297900800000 | 189.33 |
1297987200000 | 190.06 |
1298246400000 | 189.75 |
1298332800000 | 187.09 |
1298419200000 | 186.07 |
1298505600000 | 185.73 |
1298592000000 | 187.54 |
1298851200000 | 188.93 |
1298937600000 | 188.09 |
1299024000000 | 188 |
1299110400000 | 189.89 |
1299196800000 | 189.96 |
1299456000000 | 188.78 |
1299542400000 | 188.98 |
1299628800000 | 188.84 |
1299715200000 | 185.5 |
1299801600000 | 185.42 |
1300060800000 | 184.23 |
1300147200000 | 180.2 |
1300233600000 | 179.3 |
1300320000000 | 181.19 |
1300406400000 | 182.04 |
1300665600000 | 184.71 |
1300752000000 | 185.32 |
1300838400000 | 185.8 |
1300924800000 | 187.55 |
1301011200000 | 188.14 |
1301270400000 | 187.4 |
1301356800000 | 188.06 |
1301443200000 | 189.83 |
1301529600000 | 190.1 |
1301616000000 | 191.08 |
1301875200000 | 192.01 |
1301961600000 | 191.84 |
1302048000000 | 192.47 |
1302134400000 | 192.03 |
1302220800000 | 192.88 |
1302480000000 | 192.6 |
1302566400000 | 190.4 |
1302652800000 | 191.27 |
1302739200000 | 190.9 |
1302825600000 | 191.04 |
1303084800000 | 188.21 |
1303171200000 | 189.31 |
1303257600000 | 193.29 |
1303344000000 | 194.89 |
1303430400000 | 194.87 |
1303689600000 | 194.48 |
1303776000000 | 195.6 |
1303862400000 | 196.26 |
1303948800000 | 197.92 |
1304035200000 | 198.44 |
1304294400000 | 198.98 |
1304380800000 | 197.44 |
1304467200000 | 195.97 |
1304553600000 | 194.08 |
1304640000000 | 194.46 |
1304899200000 | 193.87 |
1304985600000 | 195.32 |
1305072000000 | 194.38 |
1305158400000 | 193.48 |
1305244800000 | 192.63 |
1305504000000 | 191.71 |
1305590400000 | 190.8 |
1305676800000 | 192.62 |
1305763200000 | 193.12 |
1305849600000 | 192.1 |
1306108800000 | 188.85 |
1306195200000 | 189.36 |
1306281600000 | 189.73 |
1306368000000 | 191.05 |
1306454400000 | 192.77 |
1306713600000 | 192.83 |
1306800000000 | 195.31 |
1306886400000 | 193.38 |
1306972800000 | 192.14 |
1307059200000 | 191.34 |
1307318400000 | 190.21 |
1307404800000 | 190.66 |
1307491200000 | 189.34 |
1307577600000 | 189.94 |
1307664000000 | 187.2 |
1307923200000 | 187.15 |
1308009600000 | 189.46 |
1308096000000 | 186.59 |
1308182400000 | 184.74 |
1308268800000 | 185.25 |
1308528000000 | 185.29 |
1308614400000 | 188.06 |
1308700800000 | 187.81 |
1308787200000 | 185.53 |
1308873600000 | 185.05 |
1309132800000 | 185.84 |
1309219200000 | 188 |
1309305600000 | 190.25 |
1309392000000 | 192.66 |
1309478400000 | 194.5 |
1309737600000 | 195.39 |
1309824000000 | 195.23 |
1309910400000 | 194.87 |
1309996800000 | 196.39 |
1310083200000 | 195.54 |
1310342400000 | 191.72 |
1310428800000 | 190.32 |
1310515200000 | 192.36 |
1310601600000 | 191.06 |
1310688000000 | 191.54 |
1310947200000 | 189.49 |
1311033600000 | 192.18 |
1311120000000 | 193.02 |
1311206400000 | 195.35 |
1311292800000 | 196.31 |
1311552000000 | 195.49 |
1311638400000 | 195.95 |
1311724800000 | 193 |
1311811200000 | 192.29 |
1311897600000 | 191.35 |
1312156800000 | 190.65 |
1312243200000 | 186.9 |
1312329600000 | 185.84 |
1312416000000 | 178.54 |
1312502400000 | 176.28 |
1312761600000 | 167.91 |
1312848000000 | 171.36 |
1312934400000 | 167.5 |
1313020800000 | 172.55 |
1313107200000 | 174.08 |
1313366400000 | 177.5 |
1313452800000 | 176.62 |
1313539200000 | 177.37 |
1313625600000 | 170.35 |
1313712000000 | 168.04 |
1313971200000 | 168.24 |
1314057600000 | 172.13 |
1314144000000 | 173.27 |
1314230400000 | 171.16 |
1314316800000 | 172.6 |
1314576000000 | 176.66 |
1314662400000 | 177.6 |
1314748800000 | 179.83 |
1314835200000 | 178.92 |
1314921600000 | 175.29 |
1315180800000 | 172.16 |
1315267200000 | 170.95 |
1315353600000 | 175.34 |
1315440000000 | 175.11 |
1315526400000 | 170.39 |
1315785600000 | 168.67 |
1315872000000 | 169.86 |
1315958400000 | 171.05 |
1316044800000 | 174.32 |
1316131200000 | 175.39 |
1316390400000 | 172.59 |
1316476800000 | 173.37 |
1316563200000 | 170.1 |
1316649600000 | 162.69 |
1316736000000 | 162.94 |
1316995200000 | 164.36 |
1317081600000 | 169.01 |
1317168000000 | 166.88 |
1317254400000 | 167.41 |
1317340800000 | 163.91 |
1317600000000 | 159.92 |
1317686400000 | 159.6 |
1317772800000 | 162.4 |
1317859200000 | 166.23 |
1317945600000 | 167.03 |
1318204800000 | 171.23 |
1318291200000 | 171.68 |
1318377600000 | 173.85 |
1318464000000 | 173.57 |
1318550400000 | 175.76 |
1318809600000 | 174.13 |
1318896000000 | 174.09 |
1318982400000 | 173.91 |
1319068800000 | 172.33 |
1319155200000 | 176.08 |
1319414400000 | 178.9 |
1319500800000 | 176.94 |
1319587200000 | 177.42 |
1319673600000 | 184.02 |
1319760000000 | 184.96 |
1320019200000 | 180.27 |
1320105600000 | 174.45 |
1320192000000 | 176.53 |
1320278400000 | 178.58 |
1320364800000 | 178.74 |
1320624000000 | 179.05 |
1320710400000 | 180.57 |
1320796800000 | 176.2 |
1320883200000 | 175.42 |
1320969600000 | 179.03 |
1321228800000 | 177.86 |
1321315200000 | 177.51 |
1321401600000 | 175.87 |
1321488000000 | 173.61 |
1321574400000 | 172.51 |
1321833600000 | 168.67 |
1321920000000 | 168.31 |
1322006400000 | 164.78 |
1322092800000 | 164.37 |
1322179200000 | 163.71 |
1322438400000 | 168.49 |
1322524800000 | 169.54 |
1322611200000 | 175.3 |
1322697600000 | 176.07 |
1322784000000 | 176.31 |
1323043200000 | 177.79 |
1323129600000 | 176.81 |
1323216000000 | 177.33 |
1323302400000 | 174.56 |
1323388800000 | 175.68 |
1323648000000 | 173.33 |
1323734400000 | 172.1 |
1323820800000 | 169.22 |
1323907200000 | 169.54 |
1323993600000 | 170.13 |
1324252800000 | 168.58 |
1324339200000 | 172.44 |
1324425600000 | 172.6 |
1324512000000 | 173.64 |
1324598400000 | 174.94 |
1324857600000 | 175.03 |
1324944000000 | 175.22 |
1325030400000 | 173.21 |
1325116800000 | 174.34 |
1325203200000 | 175 |
1325462400000 | 175.39 |
1325548800000 | 178.34 |
1325635200000 | 178.06 |
1325721600000 | 177.13 |
1325808000000 | 176.49 |
1326067200000 | 176.71 |
1326153600000 | 178.94 |
1326240000000 | 178.23 |
1326326400000 | 178.74 |
1326412800000 | 178.05 |
1326672000000 | 178.18 |
1326758400000 | 180 |
1326844800000 | 181.53 |
1326931200000 | 182.92 |
1327017600000 | 183.26 |
1327276800000 | 184.29 |
1327363200000 | 183.55 |
1327449600000 | 184.57 |
1327536000000 | 185.92 |
1327622400000 | 185.36 |
1327881600000 | 184.46 |
1327968000000 | 185.09 |
1328054400000 | 187.47 |
1328140800000 | 188.09 |
1328227200000 | 189.88 |
1328486400000 | 189.8 |
1328572800000 | 190.4 |
1328659200000 | 191.02 |
1328745600000 | 191.56 |
1328832000000 | 189.48 |
1329091200000 | 191.14 |
1329177600000 | 190.48 |
1329264000000 | 190.72 |
1329350400000 | 191.25 |
1329436800000 | 192.38 |
1329696000000 | 193.47 |
1329782400000 | 193.36 |
1329868800000 | 192.83 |
1329955200000 | 193.5 |
1330041600000 | 194.59 |
1330300800000 | 194.03 |
1330387200000 | 195.23 |
1330473600000 | 195.08 |
1330560000000 | 195.75 |
1330646400000 | 195.04 |
1330905600000 | 193.96 |
1330992000000 | 190.29 |
1331078400000 | 190.86 |
1331164800000 | 193.59 |
1331251200000 | 193.88 |
1331510400000 | 193.64 |
1331596800000 | 196.31 |
1331683200000 | 196.02 |
1331769600000 | 197 |
1331856000000 | 197.67 |
1332115200000 | 198.31 |
1332201600000 | 196.88 |
1332288000000 | 196.44 |
1332374400000 | 195.39 |
1332460800000 | 195.88 |
1332720000000 | 198.12 |
1332806400000 | 198.39 |
1332892800000 | 196.88 |
1332979200000 | 195.81 |
1333065600000 | 196.85 |
1333324800000 | 198.77 |
1333411200000 | 198.24 |
1333497600000 | 194.63 |
1333584000000 | 194.65 |
1333670400000 | 194.51 |
1333929600000 | 193.29 |
1334016000000 | 190.49 |
1334102400000 | 191.36 |
1334188800000 | 193.84 |
1334275200000 | 192.11 |
1334534400000 | 191.59 |
1334620800000 | 194.21 |
1334707200000 | 194.06 |
1334793600000 | 193.27 |
1334880000000 | 193.89 |
1335139200000 | 191.46 |
1335225600000 | 192.17 |
1335312000000 | 194.22 |
1335398400000 | 195.32 |
1335484800000 | 196.04 |
1335744000000 | 195.66 |
1335830400000 | 195.87 |
1335916800000 | 195.66 |
1336003200000 | 194.7 |
1336089600000 | 191.77 |
1336348800000 | 190.8 |
1336435200000 | 189.16 |
1336521600000 | 187.69 |
1336608000000 | 188.22 |
1336694400000 | 187.89 |
1336953600000 | 185.12 |
1337040000000 | 183.93 |
1337126400000 | 182.29 |
1337212800000 | 180.31 |
1337299200000 | 178.32 |
1337558400000 | 180.41 |
1337644800000 | 181.4 |
1337731200000 | 179.28 |
1337817600000 | 179.9 |
1337904000000 | 179.52 |
1338163200000 | 179.98 |
1338249600000 | 181.83 |
1338336000000 | 179.07 |
1338422400000 | 178.54 |
1338508800000 | 174.96 |
1338768000000 | 174.66 |
1338854400000 | 175.51 |
1338940800000 | 179.29 |
1339027200000 | 180.47 |
1339113600000 | 179.97 |
1339372800000 | 179.56 |
1339459200000 | 180.41 |
1339545600000 | 180.53 |
1339632000000 | 181.12 |
1339718400000 | 183.08 |
1339977600000 | 183.93 |
1340064000000 | 186.23 |
1340150400000 | 186.66 |
1340236800000 | 183.27 |
1340323200000 | 182.74 |
1340582400000 | 180.22 |
1340668800000 | 180.77 |
1340755200000 | 182.32 |
1340841600000 | 181.88 |
1340928000000 | 187.41 |
1341187200000 | 188.27 |
1341273600000 | 190.2 |
1341360000000 | 190.08 |
1341446400000 | 189.2 |
1341532800000 | 187.24 |
1341792000000 | 186.41 |
1341878400000 | 185.76 |
1341964800000 | 185.53 |
1342051200000 | 183.62 |
1342137600000 | 186.32 |
1342396800000 | 186.3 |
1342483200000 | 187.08 |
1342569600000 | 188.57 |
1342656000000 | 190.22 |
1342742400000 | 187.94 |
1343001600000 | 184.73 |
1343088000000 | 183.52 |
1343174400000 | 183.01 |
1343260800000 | 186.51 |
1343347200000 | 189.91 |
1343606400000 | 190.63 |
1343692800000 | 190.18 |
1343779200000 | 189.91 |
1343865600000 | 188.04 |
1343952000000 | 191.48 |
1344211200000 | 192.93 |
1344297600000 | 193.98 |
1344384000000 | 193.86 |
1344470400000 | 194.31 |
1344556800000 | 194.3 |
1344816000000 | 194.09 |
1344902400000 | 194.48 |
1344988800000 | 194.36 |
1345075200000 | 195.83 |
1345161600000 | 196 |
1345420800000 | 195.93 |
1345507200000 | 196.52 |
1345593600000 | 195.77 |
1345680000000 | 195.65 |
1345766400000 | 195.61 |
1346025600000 | 195.75 |
1346112000000 | 195.43 |
1346198400000 | 195.1 |
1346284800000 | 193.52 |
1346371200000 | 194.66 |
1346630400000 | 195.05 |
1346716800000 | 194.03 |
1346803200000 | 193.75 |
1346889600000 | 197.13 |
1346976000000 | 199.23 |
1347235200000 | 198.36 |
1347321600000 | 198.99 |
1347408000000 | 199.56 |
1347494400000 | 201.28 |
1347580800000 | 204.51 |
1347840000000 | 203.91 |
1347926400000 | 203.22 |
1348012800000 | 203.67 |
1348099200000 | 202.73 |
1348185600000 | 203.25 |
1348444800000 | 202.42 |
1348531200000 | 201.75 |
1348617600000 | 199.42 |
1348704000000 | 200.97 |
1348790400000 | 200.08 |
1349049600000 | 200.99 |
1349136000000 | 201.14 |
1349222400000 | 201 |
1349308800000 | 202.35 |
1349395200000 | 203.06 |
1349654400000 | 201.74 |
1349740800000 | 200 |
1349827200000 | 198.73 |
1349913600000 | 199.16 |
1350000000000 | 198.81 |
1350259200000 | 199.61 |
1350345600000 | 201.97 |
1350432000000 | 203.34 |
1350518400000 | 203.12 |
1350604800000 | 200.55 |
1350864000000 | 200.5 |
1350950400000 | 197.68 |
1351036800000 | 197.5 |
1351123200000 | 198.06 |
1351209600000 | 197.63 |
1351468800000 | 197.15 |
1351555200000 | 197.68 |
1351641600000 | 197.53 |
1351728000000 | 199.14 |
1351814400000 | 198.32 |
1352073600000 | 198.09 |
1352160000000 | 199.03 |
1352246400000 | 196.26 |
1352332800000 | 194.24 |
1352419200000 | 194.23 |
1352678400000 | 194.01 |
1352764800000 | 193.49 |
1352851200000 | 191.67 |
1352937600000 | 190.93 |
1353024000000 | 190.89 |
1353283200000 | 194.82 |
1353369600000 | 194.97 |
1353456000000 | 195.47 |
1353542400000 | 196.41 |
1353628800000 | 198.54 |
1353888000000 | 198.37 |
1353974400000 | 198 |
1354060800000 | 198.52 |
1354147200000 | 200.14 |
1354233600000 | 200.17 |
1354492800000 | 200.19 |
1354579200000 | 199.92 |
1354665600000 | 200 |
1354752000000 | 200.62 |
1354838400000 | 200.61 |
1355097600000 | 200.87 |
1355184000000 | 202.2 |
1355270400000 | 202.49 |
1355356800000 | 201.69 |
1355443200000 | 201.27 |
1355702400000 | 202.47 |
1355788800000 | 204.23 |
1355875200000 | 204.46 |
1355961600000 | 204.51 |
1356048000000 | 202.98 |
1356307200000 | 202.61 |
1356393600000 | 202.73 |
1356480000000 | 202.19 |
1356566400000 | 202.37 |
1356652800000 | 201.29 |
1356912000000 | 202.81 |
1357084800000 | 207.05 |
1357171200000 | 206.72 |
1357257600000 | 207.03 |
1357516800000 | 206.49 |
1357603200000 | 206.08 |
1357689600000 | 206.53 |
1357776000000 | 207.72 |
1357862400000 | 208.24 |
1358121600000 | 208.21 |
1358208000000 | 208.43 |
1358294400000 | 208.07 |
1358380800000 | 209.14 |
1358467200000 | 209.41 |
1358726400000 | 209.47 |
1358812800000 | 209.98 |
1358899200000 | 209.99 |
1358985600000 | 209.95 |
1359072000000 | 211.26 |
1359331200000 | 210.71 |
1359417600000 | 211.82 |
1359504000000 | 211.89 |
1359590400000 | 211.3 |
1359676800000 | 212.8 |
1359936000000 | 210.63 |
1360022400000 | 211.26 |
1360108800000 | 211.69 |
1360195200000 | 210.88 |
1360281600000 | 211.96 |
1360540800000 | 211.2 |
1360627200000 | 212.13 |
1360713600000 | 212.51 |
1360800000000 | 212.25 |
1360886400000 | 211.74 |
1361145600000 | 211.81 |
1361232000000 | 213.18 |
1361318400000 | 212.07 |
1361404800000 | 209.49 |
1361491200000 | 210.65 |
1361750400000 | 209.39 |
1361836800000 | 208.58 |
1361923200000 | 210.15 |
1362009600000 | 211.09 |
1362096000000 | 210.63 |
1362355200000 | 210.76 |
1362441600000 | 212.93 |
1362528000000 | 213.23 |
1362614400000 | 213.4 |
1362700800000 | 213.95 |
1362960000000 | 214.52 |
1363046400000 | 214.15 |
1363132800000 | 213.59 |
1363219200000 | 214.65 |
1363305600000 | 215.1 |
1363564800000 | 213.21 |
1363651200000 | 212.58 |
1363737600000 | 213.49 |
1363824000000 | 212.56 |
1363910400000 | 213.2 |
1364169600000 | 212.83 |
1364256000000 | 213.92 |
1364342400000 | 213.66 |
1364428800000 | 214.44 |
1364515200000 | 214.54 |
1364774400000 | 213.63 |
1364860800000 | 214.67 |
1364947200000 | 213.68 |
1365033600000 | 212.83 |
1365120000000 | 211.92 |
1365379200000 | 212.85 |
1365465600000 | 213.75 |
1365552000000 | 216.34 |
1365638400000 | 217.86 |
1365724800000 | 216.97 |
1365984000000 | 213.24 |
1366070400000 | 214.27 |
1366156800000 | 211.8 |
1366243200000 | 210.78 |
1366329600000 | 212.33 |
1366588800000 | 212.96 |
1366675200000 | 214.99 |
1366761600000 | 216.27 |
1366848000000 | 217.65 |
1366934400000 | 217.54 |
1367193600000 | 219.22 |
1367280000000 | 220.72 |
1367366400000 | 219.55 |
1367452800000 | 219.96 |
1367539200000 | 221.83 |
1367798400000 | 221.93 |
1367884800000 | 223.24 |
1367971200000 | 225.06 |
1368057600000 | 224.15 |
1368144000000 | 223.93 |
1368403200000 | 224.02 |
1368489600000 | 225.23 |
1368576000000 | 225.88 |
1368662400000 | 225.4 |
1368748800000 | 225.86 |
1369008000000 | 226.74 |
1369094400000 | 226.95 |
1369180800000 | 225.84 |
1369267200000 | 222.82 |
1369353600000 | 222.91 |
1369612800000 | 222.58 |
1369699200000 | 223.6 |
1369785600000 | 222.41 |
1369872000000 | 222.47 |
1369958400000 | 219.73 |
1370217600000 | 219.63 |
1370304000000 | 219.79 |
1370390400000 | 216.73 |
1370476800000 | 217.04 |
1370563200000 | 218.99 |
1370822400000 | 219.16 |
1370908800000 | 217.35 |
1370995200000 | 216.85 |
1371081600000 | 217.25 |
1371168000000 | 217.52 |
1371427200000 | 219.48 |
1371513600000 | 220.04 |
1371600000000 | 218.89 |
1371686400000 | 211.28 |
1371772800000 | 210.81 |
1372032000000 | 207.71 |
1372118400000 | 209.19 |
1372204800000 | 211.23 |
1372291200000 | 212.92 |
1372377600000 | 213.3 |
1372636800000 | 214.93 |
1372723200000 | 214.94 |
1372809600000 | 214.02 |
1372896000000 | 215.21 |
1372982400000 | 215.26 |
1373241600000 | 215.93 |
1373328000000 | 217.47 |
1373414400000 | 218.26 |
1373500800000 | 222.13 |
1373587200000 | 222.29 |
1373846400000 | 222.6 |
1373932800000 | 222.58 |
1374019200000 | 223.08 |
1374105600000 | 223.83 |
1374192000000 | 223.5 |
1374451200000 | 224.42 |
1374537600000 | 224.51 |
1374624000000 | 224.44 |
1374710400000 | 224.18 |
1374796800000 | 224.13 |
1375056000000 | 223.11 |
1375142400000 | 223.37 |
1375228800000 | 222.97 |
1375315200000 | 225.22 |
1375401600000 | 226.45 |
1375660800000 | 226.12 |
1375747200000 | 225.79 |
1375833600000 | 224.35 |
1375920000000 | 225.58 |
1376006400000 | 225.62 |
1376265600000 | 225.51 |
1376352000000 | 226.25 |
1376438400000 | 226.43 |
1376524800000 | 223.73 |
1376611200000 | 223.73 |
1376870400000 | 222.68 |
1376956800000 | 222.31 |
1377043200000 | 220.79 |
1377129600000 | 221.8 |
1377216000000 | 223.43 |
1377475200000 | 222.97 |
1377561600000 | 219.99 |
1377648000000 | 219.23 |
1377734400000 | 219.72 |
1377820800000 | 218.86 |
1378080000000 | 220.17 |
1378166400000 | 220.65 |
1378252800000 | 221.98 |
1378339200000 | 222.22 |
1378425600000 | 223.01 |
1378684800000 | 225.34 |
1378771200000 | 227.43 |
1378857600000 | 228.11 |
1378944000000 | 227.85 |
1379030400000 | 227.89 |
1379289600000 | 229.86 |
1379376000000 | 230.03 |
1379462400000 | 231.8 |
1379548800000 | 234.34 |
1379635200000 | 232.85 |
1379894400000 | 232.37 |
1379980800000 | 231.88 |
1380067200000 | 231.37 |
1380153600000 | 232.05 |
1380240000000 | 231.95 |
1380499200000 | 230.25 |
1380585600000 | 231.61 |
1380672000000 | 231.3 |
1380758400000 | 230.44 |
1380844800000 | 230.94 |
1381104000000 | 229.49 |
1381190400000 | 227.85 |
1381276800000 | 227.21 |
1381363200000 | 230.75 |
1381449600000 | 232.48 |
1381708800000 | 233.28 |
1381795200000 | 232.77 |
1381881600000 | 234.12 |
1381968000000 | 236.38 |
1382054400000 | 238.26 |
1382313600000 | 238.75 |
1382400000000 | 240.18 |
1382486400000 | 238.97 |
1382572800000 | 239.65 |
1382659200000 | 239.48 |
1382918400000 | 240.19 |
1383004800000 | 240.56 |
1383091200000 | 240.48 |
1383177600000 | 239.19 |
1383264000000 | 238.19 |
1383523200000 | 239.06 |
1383609600000 | 238.58 |
1383696000000 | 239.79 |
1383782400000 | 237.11 |
1383868800000 | 237.71 |
1384128000000 | 238.27 |
1384214400000 | 237.93 |
1384300800000 | 238.08 |
1384387200000 | 239.95 |
1384473600000 | 241.45 |
1384732800000 | 242.15 |
1384819200000 | 241.36 |
1384905600000 | 240.68 |
1384992000000 | 240.77 |
1385078400000 | 241.71 |
1385337600000 | 241.87 |
1385424000000 | 241.51 |
1385510400000 | 242.03 |
1385596800000 | 242.7 |
1385683200000 | 242.94 |
1385942400000 | 241.88 |
1386028800000 | 240.87 |
1386115200000 | 239.64 |
1386201600000 | 239.09 |
1386288000000 | 240.76 |
1386547200000 | 241.86 |
1386633600000 | 241.46 |
1386720000000 | 239.55 |
1386806400000 | 237.59 |
1386892800000 | 237.29 |
1387152000000 | 238.59 |
1387238400000 | 237.98 |
1387324800000 | 240.75 |
1387411200000 | 241.42 |
1387497600000 | 242.45 |
1387756800000 | 244.05 |
1387843200000 | 244.35 |
1387929600000 | 244.36 |
1388016000000 | 245.22 |
1388102400000 | 246.39 |
1388361600000 | 246.83 |
1388448000000 | 247.5 |
1388620800000 | 245.12 |
1388707200000 | 244.82 |
1388966400000 | 243.78 |
1389052800000 | 244.27 |
1389139200000 | 244.46 |
1389225600000 | 243.52 |
1389312000000 | 244.98 |
1389571200000 | 243.74 |
1389657600000 | 244.57 |
1389744000000 | 245.52 |
1389830400000 | 245.52 |
1389916800000 | 245.18 |
1390176000000 | 245.24 |
1390262400000 | 245.85 |
1390348800000 | 246.33 |
1390435200000 | 244.72 |
1390521600000 | 240.22 |
1390780800000 | 237.7 |
1390867200000 | 238.23 |
1390953600000 | 237.38 |
1391040000000 | 237.7 |
1391126400000 | 236.74 |
1391385600000 | 233.25 |
1391472000000 | 232.63 |
1391558400000 | 232.86 |
1391644800000 | 235.86 |
1391731200000 | 238.76 |
1391990400000 | 239.59 |
1392076800000 | 242.13 |
1392163200000 | 242.88 |
1392249600000 | 243.47 |
1392336000000 | 244.74 |
1392595200000 | 245.4 |
1392681600000 | 246.09 |
1392768000000 | 245.47 |
1392854400000 | 245.19 |
1392940800000 | 246.13 |
1393200000000 | 247.27 |
1393286400000 | 247.54 |
1393372800000 | 246.91 |
1393459200000 | 247.59 |
1393545600000 | 248.76 |
1393804800000 | 245.75 |
1393891200000 | 248.81 |
1393977600000 | 248.88 |
1394064000000 | 250.05 |
1394150400000 | 249.38 |
1394409600000 | 248.47 |
1394496000000 | 248.08 |
1394582400000 | 246.87 |
1394668800000 | 245.01 |
1394755200000 | 243.54 |
1395014400000 | 245.29 |
1395100800000 | 247 |
1395187200000 | 246.04 |
1395273600000 | 245.06 |
1395360000000 | 244.96 |
1395619200000 | 244.63 |
1395705600000 | 245.95 |
1395792000000 | 246.17 |
1395878400000 | 246.29 |
1395964800000 | 247.62 |
1396224000000 | 249.49 |
1396310400000 | 251.02 |
1396396800000 | 251.56 |
1396483200000 | 251.03 |
1396569600000 | 249.62 |
1396828800000 | 247.53 |
1396915200000 | 248.42 |
1397001600000 | 250.04 |
1397088000000 | 247.76 |
1397174400000 | 245.15 |
1397433600000 | 246.02 |
1397520000000 | 246.23 |
1397606400000 | 248.65 |
1397692800000 | 249.5 |
1397779200000 | 249.73 |
1398038400000 | 249.91 |
1398124800000 | 251.13 |
1398211200000 | 250.57 |
1398297600000 | 251.05 |
1398384000000 | 249.57 |
1398643200000 | 250.2 |
1398729600000 | 251.42 |
1398816000000 | 252.07 |
1398902400000 | 252.41 |
1398988800000 | 252.44 |
1399248000000 | 252.69 |
1399334400000 | 252.05 |
1399420800000 | 252.05 |
1399507200000 | 252.71 |
1399593600000 | 252.47 |
1399852800000 | 254.39 |
1399939200000 | 254.99 |
1400025600000 | 254.95 |
1400112000000 | 253.38 |
1400198400000 | 253.8 |
1400457600000 | 254.3 |
1400544000000 | 253.15 |
1400630400000 | 254.58 |
1400716800000 | 255.54 |
1400803200000 | 256.26 |
1401062400000 | 256.88 |
1401148800000 | 257.35 |
1401235200000 | 257.33 |
1401321600000 | 258.46 |
1401408000000 | 258.37 |
1401667200000 | 258.63 |
1401753600000 | 258.64 |
1401840000000 | 258.95 |
1401926400000 | 259.94 |
1402012800000 | 261.24 |
1402272000000 | 261.59 |
1402358400000 | 261.78 |
1402444800000 | 261.36 |
1402531200000 | 260.65 |
1402617600000 | 260.65 |
1402876800000 | 260.74 |
1402963200000 | 261 |
1403049600000 | 262.12 |
1403136000000 | 263.63 |
1403222400000 | 263.32 |
1403481600000 | 263 |
1403568000000 | 262.09 |
1403654400000 | 261.91 |
1403740800000 | 262.08 |
1403827200000 | 262.62 |
1404086400000 | 263.17 |
1404172800000 | 264.73 |
1404259200000 | 265.35 |
1404345600000 | 266.55 |
1404432000000 | 266.51 |
1404691200000 | 265.8 |
1404777600000 | 264.28 |
1404864000000 | 264.6 |
1404950400000 | 263.08 |
1405036800000 | 263.27 |
1405296000000 | 264.87 |
1405382400000 | 263.99 |
1405468800000 | 264.96 |
1405555200000 | 262.77 |
1405641600000 | 264.02 |
1405900800000 | 263.53 |
1405987200000 | 265.4 |
1406073600000 | 266.08 |
1406160000000 | 266.27 |
1406246400000 | 265.26 |
1406505600000 | 265.41 |
1406592000000 | 265.03 |
1406678400000 | 264.39 |
1406764800000 | 260.71 |
1406851200000 | 259.5 |
1407110400000 | 260.3 |
1407196800000 | 258.84 |
1407283200000 | 258.2 |
1407369600000 | 257.06 |
1407456000000 | 257.58 |
1407715200000 | 259.71 |
1407801600000 | 259.63 |
1407888000000 | 261 |
1407974400000 | 262.05 |
1408060800000 | 262.16 |
1408320000000 | 264.08 |
1408406400000 | 265.3 |
1408492800000 | 265.51 |
1408579200000 | 266.07 |
1408665600000 | 265.43 |
1408924800000 | 266.63 |
1409011200000 | 267.03 |
1409097600000 | 267.41 |
1409184000000 | 266.41 |
1409270400000 | 266.87 |
1409529600000 | 266.95 |
1409616000000 | 266.78 |
1409702400000 | 267.53 |
1409788800000 | 266.92 |
1409875200000 | 266.93 |
1410134400000 | 266.12 |
1410220800000 | 264.62 |
1410307200000 | 264.75 |
1410393600000 | 264.65 |
1410480000000 | 263.55 |
1410739200000 | 263.22 |
1410825600000 | 263.81 |
1410912000000 | 264.39 |
1410998400000 | 265.3 |
1411084800000 | 264.86 |
1411344000000 | 262.87 |
1411430400000 | 261.32 |
1411516800000 | 262.49 |
1411603200000 | 259.39 |
1411689600000 | 260.14 |
1411948800000 | 259.19 |
1412035200000 | 258.66 |
1412121600000 | 255.85 |
1412208000000 | 254.4 |
1412294400000 | 255.42 |
1412553600000 | 256.44 |
1412640000000 | 254.04 |
1412726400000 | 255.32 |
1412812800000 | 253.12 |
1412899200000 | 249.09 |
1413158400000 | 247.44 |
1413244800000 | 247.12 |
1413331200000 | 245.1 |
1413417600000 | 244.46 |
1413504000000 | 247.22 |
1413763200000 | 249.23 |
1413849600000 | 252.62 |
1413936000000 | 252.36 |
1414022400000 | 253.85 |
1414108800000 | 255.08 |
1414368000000 | 255.01 |
1414454400000 | 257.71 |
1414540800000 | 258.73 |
1414627200000 | 259.55 |
1414713600000 | 262.4 |
1414972800000 | 260.99 |
1415059200000 | 261 |
1415145600000 | 261.77 |
1415232000000 | 261.65 |
1415318400000 | 261.57 |
1415577600000 | 263.12 |
1415664000000 | 263.36 |
1415750400000 | 263.5 |
1415836800000 | 263.65 |
1415923200000 | 263.5 |
1416182400000 | 262.8 |
1416268800000 | 264.71 |
1416355200000 | 264.13 |
1416441600000 | 264.44 |
1416528000000 | 266.29 |
1416787200000 | 266.91 |
1416873600000 | 267.06 |
1416960000000 | 267.87 |
1417046400000 | 267.51 |
1417132800000 | 266.67 |
1417392000000 | 265.03 |
1417478400000 | 265.75 |
1417564800000 | 266.37 |
1417651200000 | 266.23 |
1417737600000 | 266.23 |
1417996800000 | 264.31 |
1418083200000 | 263.7 |
1418169600000 | 260.53 |
1418256000000 | 260.38 |
1418342400000 | 256.94 |
1418601600000 | 253.95 |
1418688000000 | 253.26 |
1418774400000 | 255.77 |
1418860800000 | 261.12 |
1418947200000 | 262.64 |
1419206400000 | 263.75 |
1419292800000 | 263.5 |
1419379200000 | 263.73 |
1419465600000 | 263.64 |
1419552000000 | 264.2 |
1419811200000 | 264.61 |
1419897600000 | 263.11 |
1419984000000 | 261.56 |
1420156800000 | 260.64 |
1420416000000 | 256.23 |
1420502400000 | 253.88 |
1420588800000 | 255.23 |
1420675200000 | 259.99 |
1420761600000 | 259 |
1421020800000 | 257.83 |
1421107200000 | 258.31 |
1421193600000 | 256.7 |
1421280000000 | 256.43 |
1421366400000 | 257.77 |
1421625600000 | 258.7 |
1421712000000 | 259.53 |
1421798400000 | 261.38 |
1421884800000 | 263.62 |
1421971200000 | 263.69 |
1422230400000 | 264.35 |
1422316800000 | 263.19 |
1422403200000 | 261.37 |
1422489600000 | 261.59 |
1422576000000 | 259.26 |
1422835200000 | 261.49 |
1422921600000 | 264.36 |
1423008000000 | 264.52 |
1423094400000 | 266.49 |
1423180800000 | 265.05 |
1423440000000 | 264.04 |
1423526400000 | 265.42 |
1423612800000 | 264.83 |
1423699200000 | 268.19 |
1423785600000 | 269.89 |
1424044800000 | 269.9 |
1424131200000 | 270.18 |
1424217600000 | 270.89 |
1424304000000 | 271.52 |
1424390400000 | 272.41 |
1424649600000 | 272.95 |
1424736000000 | 273.65 |
1424822400000 | 274.21 |
1424908800000 | 273.86 |
1424995200000 | 273.76 |
1425254400000 | 274.45 |
1425340800000 | 273.36 |
1425427200000 | 271.92 |
1425513600000 | 272.31 |
1425600000000 | 269.32 |
1425859200000 | 268.83 |
1425945600000 | 264.4 |
1426032000000 | 263.89 |
1426118400000 | 266.47 |
1426204800000 | 265.25 |
1426464000000 | 268.14 |
1426550400000 | 267.91 |
1426636800000 | 270.62 |
1426723200000 | 270.64 |
1426809600000 | 273.84 |
1427068800000 | 274.63 |
1427155200000 | 273.98 |
1427241600000 | 271.51 |
1427328000000 | 269.55 |
1427414400000 | 269.75 |
1427673600000 | 271.68 |
1427760000000 | 269.66 |
1427846400000 | 269.4 |
1427932800000 | 271.23 |
1428019200000 | 271.39 |
1428278400000 | 273.8 |
1428364800000 | 273.8 |
1428451200000 | 274.73 |
1428537600000 | 275.75 |
1428624000000 | 276.82 |
1428883200000 | 275.94 |
1428969600000 | 276.67 |
1429056000000 | 277.03 |
1429142400000 | 278.14 |
1429228800000 | 275.35 |
1429488000000 | 276.62 |
1429574400000 | 277.59 |
1429660800000 | 278.37 |
1429747200000 | 279.33 |
1429833600000 | 280.35 |
1430092800000 | 280.94 |
1430179200000 | 281.03 |
1430265600000 | 279.73 |
1430352000000 | 276.82 |
1430438400000 | 278.12 |
1430697600000 | 278.68 |
1430784000000 | 276.35 |
1430870400000 | 276.12 |
1430956800000 | 275.18 |
1431043200000 | 278.85 |
1431302400000 | 278.23 |
1431388800000 | 277.48 |
1431475200000 | 278.38 |
1431561600000 | 280.38 |
1431648000000 | 281.39 |
1431907200000 | 281.64 |
1431993600000 | 280.94 |
1432080000000 | 280.64 |
1432166400000 | 281.53 |
1432252800000 | 280.57 |
1432512000000 | 280.56 |
1432598400000 | 277.09 |
1432684800000 | 278.51 |
1432771200000 | 277.95 |
1432857600000 | 275.97 |
1433116800000 | 276.04 |
1433203200000 | 276.6 |
1433289600000 | 277.42 |
1433376000000 | 275.3 |
1433462400000 | 272.89 |
1433721600000 | 271.61 |
1433808000000 | 271.3 |
1433894400000 | 275.1 |
1433980800000 | 275.49 |
1434067200000 | 274.37 |
1434326400000 | 272.24 |
1434412800000 | 273.21 |
1434499200000 | 273.08 |
1434585600000 | 275.86 |
1434672000000 | 275.09 |
1434931200000 | 278.16 |
1435017600000 | 278.07 |
1435104000000 | 276.87 |
1435190400000 | 276.14 |
1435276800000 | 275.32 |
1435536000000 | 269.63 |
1435622400000 | 269.81 |
1435708800000 | 271.38 |
1435795200000 | 271.38 |
1435881600000 | 270.96 |
1436140800000 | 268.49 |
1436227200000 | 267.66 |
1436313600000 | 264.51 |
1436400000000 | 266.27 |
1436486400000 | 270.08 |
1436745600000 | 272.62 |
1436832000000 | 273.92 |
1436918400000 | 273.76 |
1437004800000 | 276.07 |
1437091200000 | 276.27 |
1437350400000 | 276.52 |
1437436800000 | 276.26 |
1437523200000 | 274.25 |
1437609600000 | 273.52 |
1437696000000 | 270.68 |
1437955200000 | 268.44 |
1438041600000 | 270.21 |
1438128000000 | 272.46 |
1438214400000 | 272.17 |
1438300800000 | 273.28 |
1438560000000 | 272.48 |
1438646400000 | 272.29 |
1438732800000 | 272.82 |
1438819200000 | 271.2 |
1438905600000 | 270.58 |
1439164800000 | 273.45 |
1439251200000 | 270.67 |
1439337600000 | 269.11 |
1439424000000 | 269.44 |
1439510400000 | 269.81 |
1439769600000 | 270.27 |
1439856000000 | 269.54 |
1439942400000 | 266.78 |
1440028800000 | 262.82 |
1440115200000 | 255.68 |
1440374400000 | 246.46 |
1440460800000 | 246.27 |
1440547200000 | 250.85 |
1440633600000 | 256.11 |
1440720000000 | 257.25 |
1440979200000 | 255.55 |
1441065600000 | 248.83 |
1441152000000 | 251.05 |
1441238400000 | 252.29 |
1441324800000 | 248.2 |
1441584000000 | 248.25 |
1441670400000 | 252.35 |
1441756800000 | 253.22 |
1441843200000 | 252.76 |
1441929600000 | 253.03 |
1442188800000 | 252.23 |
1442275200000 | 253.95 |
1442361600000 | 257.34 |
1442448000000 | 257.35 |
1442534400000 | 254.63 |
1442793600000 | 254.19 |
1442880000000 | 250.25 |
1442966400000 | 249.32 |
1443052800000 | 247.98 |
1443139200000 | 249.33 |
1443398400000 | 245.01 |
1443484800000 | 243.52 |
1443571200000 | 248.25 |
1443657600000 | 249.18 |
1443744000000 | 251.83 |
1444003200000 | 256.46 |
1444089600000 | 257.2 |
1444176000000 | 259.33 |
1444262400000 | 260.55 |
1444348800000 | 262.25 |
1444608000000 | 262.69 |
1444694400000 | 260.55 |
1444780800000 | 259.21 |
1444867200000 | 262.92 |
1444953600000 | 263.79 |
1445212800000 | 263.73 |
1445299200000 | 263.72 |
1445385600000 | 263.16 |
1445472000000 | 265.84 |
1445558400000 | 268.69 |
1445817600000 | 268.45 |
1445904000000 | 267.08 |
1445990400000 | 269.62 |
1446076800000 | 268.34 |
1446163200000 | 268.4 |
1446422400000 | 269.5 |
1446508800000 | 270.2 |
1446595200000 | 270.21 |
1446681600000 | 270.11 |
1446768000000 | 268.46 |
1447027200000 | 266.3 |
1447113600000 | 265.7 |
1447200000000 | 266.02 |
1447286400000 | 263.57 |
1447372800000 | 260.46 |
1447632000000 | 262.09 |
1447718400000 | 263.64 |
1447804800000 | 265.67 |
1447891200000 | 267.62 |
1447977600000 | 268.5 |
1448236800000 | 267.72 |
1448323200000 | 267.13 |
1448409600000 | 267.58 |
1448496000000 | 268.4 |
1448582400000 | 267.54 |
1448841600000 | 266.53 |
1448928000000 | 268.96 |
1449014400000 | 267.28 |
1449100800000 | 264.91 |
1449187200000 | 267.07 |
1449446400000 | 266.2 |
1449532800000 | 263.7 |
1449619200000 | 262.58 |
1449705600000 | 262.26 |
1449792000000 | 258.28 |
1450051200000 | 257.7 |
1450137600000 | 259.61 |
1450224000000 | 263.04 |
1450310400000 | 261.34 |
1450396800000 | 257.9 |
1450656000000 | 258.69 |
1450742400000 | 260.3 |
1450828800000 | 263.24 |
1450915200000 | 263.46 |
1451001600000 | 263.45 |
1451260800000 | 263.03 |
1451347200000 | 265.35 |
1451433600000 | 263.8 |
1451520000000 | 261.8 |
1451865600000 | 256.4 |
1451952000000 | 256.36 |
1452038400000 | 253.39 |
1452124800000 | 248.18 |
1452211200000 | 246.34 |
1452470400000 | 245.61 |
1452556800000 | 246.42 |
1452643200000 | 244.39 |
1452729600000 | 244.48 |
1452816000000 | 240.49 |
1453075200000 | 239.46 |
1453161600000 | 240.87 |
1453248000000 | 236.3 |
1453334400000 | 236.76 |
1453420800000 | 243.2 |
1453680000000 | 241.54 |
1453766400000 | 243.21 |
1453852800000 | 242.76 |
1453939200000 | 243.08 |
1454025600000 | 247.95 |
1454284800000 | 249.01 |
1454371200000 | 245.3 |
1454457600000 | 245.51 |
1454544000000 | 246.85 |
1454630400000 | 243.48 |
1454889600000 | 240.13 |
1454976000000 | 239.03 |
1455062400000 | 238.82 |
1455148800000 | 236.25 |
1455235200000 | 237.91 |
1455494400000 | 241.1 |
1455580800000 | 243.51 |
1455667200000 | 246.94 |
1455753600000 | 247.48 |
1455840000000 | 246.89 |
1456099200000 | 249.75 |
1456185600000 | 247.25 |
1456272000000 | 246.16 |
1456358400000 | 248.66 |
1456444800000 | 248.72 |
1456704000000 | 247.77 |
1456790400000 | 252.3 |
1456876800000 | 254.12 |
1456963200000 | 255.76 |
1457049600000 | 257.46 |
1457308800000 | 257.3 |
1457395200000 | 255.46 |
1457481600000 | 256.11 |
1457568000000 | 256.24 |
1457654400000 | 260.19 |
1457913600000 | 260.72 |
1458000000000 | 259.49 |
1458086400000 | 259.89 |
1458172800000 | 263.88 |
1458259200000 | 264.48 |
1458518400000 | 264.33 |
1458604800000 | 264.3 |
1458691200000 | 262.62 |
1458777600000 | 261.25 |
1458864000000 | 261.38 |
1459123200000 | 262.11 |
1459209600000 | 263.66 |
1459296000000 | 266.93 |
1459382400000 | 266.17 |
1459468800000 | 264.93 |
1459728000000 | 265.22 |
1459814400000 | 261.94 |
1459900800000 | 263.89 |
1459987200000 | 262.36 |
1460073600000 | 263.94 |
1460332800000 | 264.13 |
1460419200000 | 265.81 |
1460505600000 | 269.2 |
1460592000000 | 270.08 |
1460678400000 | 269.94 |
1460937600000 | 270.36 |
1461024000000 | 272.84 |
1461110400000 | 272.78 |
1461196800000 | 271.9 |
1461283200000 | 270.79 |
1461542400000 | 270.21 |
1461628800000 | 270.57 |
1461715200000 | 270.31 |
1461801600000 | 268.96 |
1461888000000 | 267.81 |
1462147200000 | 268.59 |
1462233600000 | 266.14 |
1462320000000 | 263.92 |
1462406400000 | 263.41 |
1462492800000 | 263.73 |
1462752000000 | 263.88 |
1462838400000 | 266.7 |
1462924800000 | 265.23 |
1463011200000 | 264.67 |
1463097600000 | 262.36 |
1463356800000 | 264.43 |
1463443200000 | 263.59 |
1463529600000 | 263.2 |
1463616000000 | 260.86 |
1463702400000 | 262.7 |
1463961600000 | 262.53 |
1464048000000 | 265.28 |
1464134400000 | 267.36 |
1464220800000 | 267.91 |
1464307200000 | 268.86 |
1464566400000 | 268.93 |
1464652800000 | 268.59 |
1464739200000 | 268.49 |
1464825600000 | 268.6 |
1464912000000 | 269.77 |
1465171200000 | 271.25 |
1465257600000 | 272.66 |
1465344000000 | 273.68 |
1465430400000 | 272.09 |
1465516800000 | 268.39 |
1465776000000 | 265 |
1465862400000 | 262.55 |
1465948800000 | 263.23 |
1466035200000 | 262.15 |
1466121600000 | 263.16 |
1466380800000 | 267.73 |
1466467200000 | 268.54 |
1466553600000 | 268.61 |
1466640000000 | 271.82 |
1466726400000 | 259.36 |
1466985600000 | 254.22 |
1467072000000 | 258.51 |
1467158400000 | 264.03 |
1467244800000 | 267.18 |
1467331200000 | 268.33 |
1467590400000 | 268.57 |
1467676800000 | 266.18 |
1467763200000 | 265.02 |
1467849600000 | 265.94 |
1467936000000 | 268.44 |
1468195200000 | 270.93 |
1468281600000 | 273.02 |
1468368000000 | 273.56 |
1468454400000 | 274.96 |
1468540800000 | 274.41 |
1468800000000 | 275.01 |
1468886400000 | 274.29 |
1468972800000 | 275.72 |
1469059200000 | 275.12 |
1469145600000 | 275.29 |
1469404800000 | 275.14 |
1469491200000 | 275.68 |
1469577600000 | 275.83 |
1469664000000 | 276.44 |
1469750400000 | 278.15 |
1470009600000 | 278.33 |
1470096000000 | 276.82 |
1470182400000 | 275.68 |
1470268800000 | 276.41 |
1470355200000 | 277.92 |
1470614400000 | 278.42 |
1470700800000 | 279.53 |
1470787200000 | 279.73 |
1470873600000 | 281.04 |
1470960000000 | 281.26 |
1471219200000 | 281.92 |
1471305600000 | 280.73 |
1471392000000 | 280.65 |
1471478400000 | 281.59 |
1471564800000 | 280.86 |
1471824000000 | 280.76 |
1471910400000 | 281.68 |
1471996800000 | 280.22 |
1472083200000 | 279.81 |
1472169600000 | 279.63 |
1472428800000 | 279.22 |
1472515200000 | 279.01 |
1472601600000 | 278.21 |
1472688000000 | 278.89 |
1472774400000 | 280.62 |
1473033600000 | 281.32 |
1473120000000 | 282.94 |
1473206400000 | 283.38 |
1473292800000 | 282.61 |
1473379200000 | 276.68 |
1473638400000 | 277.47 |
1473724800000 | 275.05 |
1473811200000 | 274.8 |
1473897600000 | 276.93 |
1473984000000 | 275.78 |
1474243200000 | 277.23 |
1474329600000 | 277.51 |
1474416000000 | 280.03 |
1474502400000 | 283.24 |
1474588800000 | 281.55 |
1474848000000 | 279.28 |
1474934400000 | 280.44 |
1475020800000 | 281.13 |
1475107200000 | 280.07 |
1475193600000 | 280.57 |
1475452800000 | 280.54 |
1475539200000 | 279.86 |
1475625600000 | 280.1 |
1475712000000 | 279.78 |
1475798400000 | 278.59 |
1476057600000 | 279.54 |
1476144000000 | 276.57 |
1476230400000 | 275.96 |
1476316800000 | 275.09 |
1476403200000 | 275.85 |
1476662400000 | 274.87 |
1476748800000 | 277.03 |
1476835200000 | 277.94 |
1476921600000 | 277.42 |
1477008000000 | 276.96 |
1477267200000 | 277.9 |
1477353600000 | 277.03 |
1477440000000 | 276.54 |
1477526400000 | 275.42 |
1477612800000 | 275.32 |
1477872000000 | 275.55 |
1477958400000 | 274.27 |
1478044800000 | 272.67 |
1478131200000 | 271.8 |
1478217600000 | 270.58 |
1478476800000 | 274.42 |
1478563200000 | 275.63 |
1478649600000 | 274.91 |
1478736000000 | 274.75 |
1478822400000 | 273.03 |
1479081600000 | 271.16 |
1479168000000 | 272.51 |
1479254400000 | 272.69 |
1479340800000 | 274.19 |
1479427200000 | 272.83 |
1479686400000 | 274.58 |
1479772800000 | 275.11 |
1479859200000 | 274.31 |
1479945600000 | 274.67 |
1480032000000 | 276.1 |
1480291200000 | 275.46 |
1480377600000 | 275.71 |
1480464000000 | 274.7 |
1480550400000 | 273.63 |
1480636800000 | 273.46 |
1480896000000 | 274.74 |
1480982400000 | 275.92 |
1481068800000 | 279.2 |
1481155200000 | 279.79 |
1481241600000 | 280.8 |
1481500800000 | 280.63 |
1481587200000 | 282.91 |
1481673600000 | 281.51 |
1481760000000 | 279.62 |
1481846400000 | 279.52 |
1482105600000 | 280.26 |
1482192000000 | 280.59 |
1482278400000 | 280.32 |
1482364800000 | 279.8 |
1482451200000 | 280.06 |
1482710400000 | 279.99 |
1482796800000 | 280.39 |
1482883200000 | 279.22 |
1482969600000 | 280.04 |
1483056000000 | 279.98 |
1483315200000 | 280.27 |
1483401600000 | 280.73 |
1483488000000 | 282.95 |
1483574400000 | 284.71 |
1483660800000 | 284.99 |
1483920000000 | 284.17 |
1484006400000 | 284.77 |
1484092800000 | 284.34 |
1484179200000 | 285.41 |
1484265600000 | 285.93 |
1484524800000 | 285.19 |
1484611200000 | 285.54 |
1484697600000 | 286.08 |
1484784000000 | 284.65 |
1484870400000 | 285.53 |
1485129600000 | 285.78 |
1485216000000 | 287.13 |
1485302400000 | 289.2 |
1485388800000 | 288.75 |
1485475200000 | 288.83 |
1485734400000 | 287.54 |
1485820800000 | 287.46 |
1485907200000 | 287.64 |
1485993600000 | 288.09 |
1486080000000 | 289.83 |
1486339200000 | 289.06 |
1486425600000 | 289.29 |
1486512000000 | 290.16 |
1486598400000 | 290.95 |
1486684800000 | 292.14 |
1486944000000 | 293.52 |
1487030400000 | 293.39 |
1487116800000 | 295.09 |
1487203200000 | 296.01 |
1487289600000 | 296.08 |
1487548800000 | 296.17 |
1487635200000 | 296.94 |
1487721600000 | 297.25 |
1487808000000 | 298.04 |
1487894400000 | 297.55 |
1488153600000 | 297.51 |
1488240000000 | 296.97 |
1488326400000 | 299.24 |
1488412800000 | 298.32 |
1488499200000 | 298.04 |
1488758400000 | 297.86 |
1488844800000 | 297.28 |
1488931200000 | 296.72 |
1489017600000 | 296.56 |
1489104000000 | 298.06 |
1489363200000 | 299.11 |
1489449600000 | 298.26 |
1489536000000 | 299.73 |
1489622400000 | 301.95 |
1489708800000 | 302.25 |
1489968000000 | 302.26 |
1490054400000 | 300.62 |
1490140800000 | 300.15 |
1490227200000 | 300.4 |
1490313600000 | 300.51 |
1490572800000 | 300.44 |
1490659200000 | 302.33 |
1490745600000 | 301.87 |
1490832000000 | 302.12 |
1490918400000 | 300.99 |
1491177600000 | 300.6 |
1491264000000 | 300.81 |
1491350400000 | 300.51 |
1491436800000 | 300.41 |
1491523200000 | 300.41 |
1491782400000 | 300.42 |
1491868800000 | 300.68 |
1491955200000 | 300.38 |
1492041600000 | 299.44 |
1492128000000 | 299.26 |
1492387200000 | 301.4 |
1492473600000 | 300.23 |
1492560000000 | 299.83 |
1492646400000 | 301.5 |
1492732800000 | 301.06 |
1492992000000 | 305.38 |
1493078400000 | 306.92 |
1493164800000 | 306.72 |
1493251200000 | 306.72 |
1493337600000 | 306.32 |
1493596800000 | 306.72 |
1493683200000 | 307.87 |
1493769600000 | 307.51 |
1493856000000 | 308.09 |
1493942400000 | 309.2 |
1494201600000 | 309.77 |
1494288000000 | 309.61 |
1494374400000 | 309.88 |
1494460800000 | 309.48 |
1494547200000 | 309.95 |
1494806400000 | 311.61 |
1494892800000 | 312.57 |
1494979200000 | 309.5 |
1495065600000 | 308.73 |
1495152000000 | 310.69 |
1495411200000 | 312.73 |
1495497600000 | 312.84 |
1495584000000 | 313.09 |
1495670400000 | 314.85 |
1495756800000 | 314.69 |
1496016000000 | 314.57 |
1496102400000 | 314.63 |
1496188800000 | 315.12 |
1496275200000 | 316.79 |
1496361600000 | 319.02 |
1496620800000 | 318.84 |
1496707200000 | 317.78 |
1496793600000 | 318.12 |
1496880000000 | 317.6 |
1496966400000 | 316.76 |
1497225600000 | 315.65 |
1497312000000 | 317.11 |
1497398400000 | 317.8 |
1497484800000 | 315.65 |
1497571200000 | 316.74 |
1497830400000 | 319.1 |
1497916800000 | 317.1 |
1498003200000 | 316.79 |
1498089600000 | 316.84 |
1498176000000 | 317.7 |
1498435200000 | 318.14 |
1498521600000 | 316.3 |
1498608000000 | 318.01 |
1498694400000 | 315.7 |
1498780800000 | 315.37 |
1499040000000 | 315.57 |
1499126400000 | 314.96 |
1499212800000 | 315.55 |
1499299200000 | 313.93 |
1499385600000 | 314.47 |
1499644800000 | 315.16 |
1499731200000 | 315.06 |
1499817600000 | 318.13 |
1499904000000 | 319.06 |
1499990400000 | 321.16 |
1500249600000 | 321.47 |
1500336000000 | 322.07 |
1500422400000 | 323.45 |
1500508800000 | 324.12 |
1500595200000 | 323.65 |
1500854400000 | 322.94 |
1500940800000 | 323.17 |
1501027200000 | 323.31 |
1501113600000 | 323.77 |
1501200000000 | 322.8 |
1501459200000 | 322.98 |
1501545600000 | 324.37 |
1501632000000 | 324.63 |
1501718400000 | 324.3 |
1501804800000 | 324.08 |
1502064000000 | 325.03 |
1502150400000 | 324.35 |
1502236800000 | 323.59 |
1502323200000 | 320.21 |
1502409600000 | 319.71 |
1502668800000 | 322.05 |
1502755200000 | 321.84 |
1502841600000 | 323.05 |
1502928000000 | 320.68 |
1503014400000 | 319.7 |
1503273600000 | 320.39 |
1503360000000 | 322.5 |
1503446400000 | 322.14 |
1503532800000 | 321.92 |
1503619200000 | 322.72 |
1503878400000 | 323.05 |
1503964800000 | 323.05 |
1504051200000 | 323.72 |
1504137600000 | 325.37 |
1504224000000 | 326.16 |
1504483200000 | 325.56 |
1504569600000 | 324.37 |
1504656000000 | 325.09 |
1504742400000 | 326.66 |
1504828800000 | 326.64 |
1505088000000 | 329.35 |
1505174400000 | 330.13 |
1505260800000 | 329.37 |
1505347200000 | 328.91 |
1505433600000 | 329.78 |
1505692800000 | 330.59 |
1505779200000 | 331.22 |
1505865600000 | 331.27 |
1505952000000 | 329.66 |
1506038400000 | 330.26 |
1506297600000 | 329.17 |
1506384000000 | 328.08 |
1506470400000 | 328.74 |
1506556800000 | 329.2 |
1506643200000 | 330.5 |
1506902400000 | 331.11 |
1506988800000 | 332.47 |
1507075200000 | 332.98 |
1507161600000 | 333.83 |
1507248000000 | 333.47 |
1507507200000 | 333.72 |
1507593600000 | 335.72 |
1507680000000 | 336.53 |
1507766400000 | 337.04 |
1507852800000 | 337.88 |
1508112000000 | 338.21 |
1508198400000 | 337.35 |
1508284800000 | 337.85 |
1508371200000 | 337.51 |
1508457600000 | 338 |
1508716800000 | 337.26 |
1508803200000 | 337.29 |
1508889600000 | 336.28 |
1508976000000 | 336.82 |
1509062400000 | 338.11 |
1509321600000 | 338.25 |
1509408000000 | 338.85 |
1509494400000 | 339.43 |
1509580800000 | 339.74 |
1509667200000 | 340.09 |
1509926400000 | 340.54 |
1510012800000 | 340.8 |
1510099200000 | 341.61 |
1510185600000 | 340.38 |
1510272000000 | 340.2 |
1510531200000 | 339.62 |
1510617600000 | 339.23 |
1510704000000 | 337.36 |
1510790400000 | 340.64 |
1510876800000 | 340.83 |
1511136000000 | 341.24 |
1511222400000 | 343.45 |
1511308800000 | 343.75 |
1511395200000 | 344.08 |
1511481600000 | 345.12 |
1511740800000 | 344.33 |
1511827200000 | 345.89 |
1511913600000 | 345.21 |
1512000000000 | 346.35 |
1512086400000 | 345.03 |
1512345600000 | 345.23 |
1512432000000 | 344.39 |
1512518400000 | 343.85 |
1512604800000 | 344.54 |
1512691200000 | 346.06 |
1512950400000 | 347.36 |
1513036800000 | 347.24 |
1513123200000 | 347.98 |
1513209600000 | 347.09 |
1513296000000 | 348.06 |
1513555200000 | 351.16 |
1513641600000 | 350.21 |
1513728000000 | 349.82 |
1513814400000 | 350.18 |
1513900800000 | 350.33 |
1514160000000 | 350.37 |
1514246400000 | 350.16 |
1514332800000 | 351.05 |
1514419200000 | 351.79 |
1514505600000 | 351.65 |
1514851200000 | 353.77 |
1514937600000 | 355.3 |
1515024000000 | 357.64 |
1515110400000 | 360.13 |
1515369600000 | 360.49 |
1515456000000 | 361.02 |
1515542400000 | 360.42 |
1515628800000 | 361.2 |
1515715200000 | 363.49 |
1515974400000 | 364.83 |
1516060800000 | 364.52 |
1516147200000 | 367.04 |
1516233600000 | 366.71 |
1516320000000 | 368.98 |
1516579200000 | 370.78 |
1516665600000 | 372.74 |
1516752000000 | 372.85 |
1516838400000 | 372.92 |
1516924800000 | 375.63 |
1517184000000 | 373.17 |
1517270400000 | 369.64 |
1517356800000 | 369.78 |
1517443200000 | 369.43 |
1517529600000 | 362.73 |
1517788800000 | 352.1 |
1517875200000 | 350.14 |
1517961600000 | 350.24 |
1518048000000 | 341.92 |
1518134400000 | 342.59 |
1518393600000 | 346.69 |
1518480000000 | 347.91 |
1518566400000 | 352.17 |
1518652800000 | 356.92 |
1518739200000 | 358.1 |
1518998400000 | 357.84 |
1519084800000 | 356.14 |
1519171200000 | 355.99 |
1519257600000 | 355.44 |
1519344000000 | 359.59 |
1519603200000 | 362.59 |
1519689600000 | 359.16 |
1519776000000 | 355.77 |
1519862400000 | 351.23 |
1519948800000 | 351.21 |
1520208000000 | 353.69 |
1520294400000 | 356.16 |
1520380800000 | 355.84 |
1520467200000 | 357.86 |
1520553600000 | 361.8 |
1520812800000 | 362.83 |
1520899200000 | 361.75 |
1520985600000 | 360.14 |
1521072000000 | 360.37 |
1521158400000 | 360.09 |
1521417600000 | 356.64 |
1521504000000 | 357.06 |
1521590400000 | 356.28 |
1521676800000 | 350.72 |
1521763200000 | 344.42 |
1522022400000 | 349.6 |
1522108800000 | 347.61 |
1522195200000 | 346.15 |
1522281600000 | 349.28 |
1522368000000 | 349.55 |
1522627200000 | 345.4 |
1522713600000 | 347.13 |
1522800000000 | 348.33 |
1522886400000 | 351.12 |
1522972800000 | 346.91 |
1523232000000 | 348.31 |
1523318400000 | 352.88 |
1523404800000 | 351.55 |
1523491200000 | 352.74 |
1523577600000 | 352.23 |
1523836800000 | 353.86 |
1523923200000 | 356.27 |
1524009600000 | 357.42 |
1524096000000 | 354.88 |
1524182400000 | 351.56 |
1524441600000 | 350.39 |
1524528000000 | 347.91 |
1524614400000 | 346.95 |
1524700800000 | 349.44 |
1524787200000 | 350.75 |
1525046400000 | 350.16 |
1525132800000 | 349.75 |
1525219200000 | 348.91 |
1525305600000 | 348.16 |
1525392000000 | 350.95 |
1525651200000 | 352.31 |
1525737600000 | 352.61 |
1525824000000 | 354.6 |
1525910400000 | 357.12 |
1525996800000 | 358.59 |
1526256000000 | 359.23 |
1526342400000 | 355.98 |
1526428800000 | 357.01 |
1526515200000 | 357.03 |
1526601600000 | 356.42 |
1526860800000 | 357.82 |
1526947200000 | 357.66 |
1527033600000 | 357.13 |
1527120000000 | 357.13 |
1527206400000 | 356.58 |
1527465600000 | 356.32 |
1527552000000 | 352.77 |
1527638400000 | 354.75 |
1527724800000 | 354.27 |
1527811200000 | 357.35 |
1528070400000 | 360.12 |
1528156800000 | 359.85 |
1528243200000 | 362.65 |
1528329600000 | 362.32 |
1528416000000 | 362.09 |
1528675200000 | 363.01 |
1528761600000 | 363.4 |
1528848000000 | 362.68 |
1528934400000 | 362.55 |
1529020800000 | 361.73 |
1529280000000 | 360.02 |
1529366400000 | 356.7 |
1529452800000 | 358.09 |
1529539200000 | 356.15 |
1529625600000 | 357.59 |
1529884800000 | 352.25 |
1529971200000 | 352.28 |
1530057600000 | 349.65 |
1530144000000 | 350.2 |
1530230400000 | 352.42 |
1530489600000 | 351.02 |
1530576000000 | 350.77 |
1530662400000 | 350.71 |
1530748800000 | 352.9 |
1530835200000 | 355.92 |
1531094400000 | 359.12 |
1531180800000 | 359.85 |
1531267200000 | 357.02 |
1531353600000 | 359.07 |
1531440000000 | 359.7 |
1531699200000 | 358.92 |
1531785600000 | 360.01 |
1531872000000 | 360.73 |
1531958400000 | 359.29 |
1532044800000 | 360.88 |
1532304000000 | 360.8 |
1532390400000 | 362.56 |
1532476800000 | 364.96 |
1532563200000 | 364.77 |
1532649600000 | 363.52 |
1532908800000 | 361.6 |
1532995200000 | 362.06 |
1533081600000 | 361.92 |
1533168000000 | 361.08 |
1533254400000 | 362.48 |
1533513600000 | 362.76 |
1533600000000 | 364.51 |
1533686400000 | 364.49 |
1533772800000 | 364.38 |
1533859200000 | 360.56 |
1534118400000 | 358.34 |
1534204800000 | 359.85 |
1534291200000 | 356.27 |
1534377600000 | 358.55 |
1534464000000 | 359.46 |
1534723200000 | 361.03 |
1534809600000 | 362.15 |
1534896000000 | 363.03 |
1534982400000 | 362.37 |
1535068800000 | 364.25 |
1535328000000 | 367.6 |
1535414400000 | 368.08 |
1535500800000 | 369.17 |
1535587200000 | 367.59 |
1535673600000 | 366.84 |
1535932800000 | 366.16 |
1536019200000 | 364.57 |
1536105600000 | 361.99 |
1536192000000 | 360.8 |
1536278400000 | 360.16 |
1536537600000 | 360.49 |
1536624000000 | 360.62 |
1536710400000 | 361.64 |
1536796800000 | 363.67 |
1536883200000 | 364.95 |
1537142400000 | 363.35 |
1537228800000 | 365.17 |
1537315200000 | 366.07 |
1537401600000 | 368.9 |
1537488000000 | 370.28 |
1537747200000 | 368.71 |
1537833600000 | 369.11 |
1537920000000 | 368.95 |
1538006400000 | 369.03 |
1538092800000 | 368.7 |
1538352000000 | 369.36 |
1538438400000 | 368.04 |
1538524800000 | 367.98 |
1538611200000 | 363.73 |
1538697600000 | 361.24 |
1538956800000 | 359.52 |
1539043200000 | 358.65 |
1539129600000 | 350.02 |
1539216000000 | 342.42 |
1539302400000 | 347.05 |
1539561600000 | 344.98 |
1539648000000 | 350.79 |
1539734400000 | 350.68 |
1539820800000 | 346.78 |
1539907200000 | 346.64 |
1540166400000 | 346.42 |
1540252800000 | 342.61 |
1540339200000 | 336.06 |
1540425600000 | 338.69 |
1540512000000 | 334.9 |
1540771200000 | 333.63 |
1540857600000 | 337 |
1540944000000 | 341.99 |
1541030400000 | 344.89 |
1541116800000 | 345.62 |
1541376000000 | 345.45 |
1541462400000 | 346.96 |
1541548800000 | 352.31 |
1541635200000 | 352.1 |
1541721600000 | 348.69 |
1541980800000 | 342.72 |
1542067200000 | 342.48 |
1542153600000 | 341.22 |
1542240000000 | 343.59 |
1542326400000 | 343.85 |
1542585600000 | 339.97 |
1542672000000 | 334.39 |
1542758400000 | 335.52 |
1542844800000 | 335.65 |
1542931200000 | 334.27 |
1543190400000 | 338.01 |
1543276800000 | 338.37 |
1543363200000 | 343.74 |
1543449600000 | 344.55 |
1543536000000 | 345.42 |
1543795200000 | 350.39 |
1543881600000 | 343.03 |
1543968000000 | 341.25 |
1544054400000 | 337.96 |
1544140800000 | 334.31 |
1544400000000 | 332.12 |
1544486400000 | 332.46 |
1544572800000 | 335.94 |
1544659200000 | 335.82 |
1544745600000 | 330.4 |
1545004800000 | 326.2 |
1545091200000 | 324.72 |
1545177600000 | 322.58 |
1545264000000 | 317.65 |
1545350400000 | 313.55 |
1545609600000 | 309.19 |
1545696000000 | 307.68 |
1545782400000 | 316.09 |
1545868800000 | 318.19 |
1545955200000 | 319.63 |
1546214400000 | 321.6 |
1546387200000 | 320.57 |
1546473600000 | 315.29 |
1546560000000 | 323.39 |
1546819200000 | 325.97 |
1546905600000 | 328.47 |
1546992000000 | 331.97 |
1547078400000 | 332.91 |
1547164800000 | 332.93 |
1547424000000 | 331.15 |
1547510400000 | 333.89 |
1547596800000 | 334.33 |
1547683200000 | 335.83 |
1547769600000 | 340.06 |
1548028800000 | 340.19 |
1548115200000 | 336.66 |
1548201600000 | 336.85 |
1548288000000 | 337.7 |
1548374400000 | 340.85 |
1548633600000 | 338.97 |
1548720000000 | 339.15 |
1548806400000 | 342.72 |
1548892800000 | 346.11 |
1548979200000 | 347.02 |
1549238400000 | 348.42 |
1549324800000 | 350.58 |
1549411200000 | 350 |
1549497600000 | 347.17 |
1549584000000 | 346.42 |
1549843200000 | 346.76 |
1549929600000 | 350.72 |
1550016000000 | 351.85 |
1550102400000 | 351.24 |
1550188800000 | 353.21 |
1550448000000 | 354.44 |
1550534400000 | 354.82 |
1550620800000 | 356.67 |
1550707200000 | 355.91 |
1550793600000 | 358.15 |
1551052800000 | 359.06 |
1551139200000 | 359.21 |
1551225600000 | 359.05 |
1551312000000 | 357.94 |
1551398400000 | 359.85 |
1551657600000 | 359.22 |
1551744000000 | 358.91 |
1551830400000 | 357.87 |
1551916800000 | 354.95 |
1552003200000 | 352.97 |
1552262400000 | 357.02 |
1552348800000 | 358.83 |
1552435200000 | 360.47 |
1552521600000 | 360.7 |
1552608000000 | 363.39 |
1552867200000 | 364.7 |
1552953600000 | 365.03 |
1553040000000 | 363.97 |
1553126400000 | 366.66 |
1553212800000 | 361.81 |
1553472000000 | 360.12 |
1553558400000 | 363 |
1553644800000 | 361.71 |
1553731200000 | 362.21 |
1553817600000 | 364.75 |
1554076800000 | 368.6 |
1554163200000 | 368.94 |
1554249600000 | 370.73 |
1554336000000 | 370.7 |
1554422400000 | 371.76 |
1554681600000 | 372.41 |
1554768000000 | 371.59 |
1554854400000 | 372.5 |
1554940800000 | 372.15 |
1555027200000 | 374.18 |
1555286400000 | 374.45 |
1555372800000 | 375.13 |
1555459200000 | 375.18 |
1555545600000 | 374.65 |
1555632000000 | 374.7 |
1555891200000 | 374.81 |
1555977600000 | 376.85 |
1556064000000 | 376.28 |
1556150400000 | 375.66 |
1556236800000 | 376.64 |
1556496000000 | 377.21 |
1556582400000 | 377.38 |
1556668800000 | 375.79 |
1556755200000 | 374.35 |
1556841600000 | 377.03 |
1557100800000 | 374.76 |
1557187200000 | 370.05 |
1557273600000 | 369.37 |
1557360000000 | 366.79 |
1557446400000 | 368.09 |
1557705600000 | 361.33 |
1557792000000 | 363.31 |
1557878400000 | 365.63 |
1557964800000 | 368 |
1558051200000 | 366.24 |
1558310400000 | 364.22 |
1558396800000 | 366.31 |
1558483200000 | 365.67 |
1558569600000 | 361.62 |
1558656000000 | 362.84 |
1558915200000 | 363.04 |
1559001600000 | 361.47 |
1559088000000 | 358.37 |
1559174400000 | 359.09 |
1559260800000 | 356.06 |
1559520000000 | 355.2 |
1559606400000 | 359.7 |
1559692800000 | 362.76 |
1559779200000 | 363.95 |
1559865600000 | 368.09 |
1560124800000 | 369.89 |
1560211200000 | 370.99 |
1560297600000 | 369.95 |
1560384000000 | 370.05 |
1560470400000 | 369.03 |
1560729600000 | 368.89 |
1560816000000 | 372.14 |
1560902400000 | 374.17 |
1560988800000 | 378.49 |
1561075200000 | 377.56 |
1561334400000 | 377.74 |
1561420800000 | 374.98 |
1561507200000 | 374.24 |
1561593600000 | 375.92 |
1561680000000 | 377.82 |
1561939200000 | 380.57 |
1562025600000 | 381.91 |
1562112000000 | 384.19 |
1562198400000 | 384.64 |
1562284800000 | 382.75 |
1562544000000 | 380.54 |
1562630400000 | 380.36 |
1562716800000 | 382.02 |
1562803200000 | 383.22 |
1562889600000 | 384.31 |
1563148800000 | 384.94 |
1563235200000 | 384.26 |
1563321600000 | 382.64 |
1563408000000 | 382.92 |
1563494400000 | 382.73 |
1563753600000 | 383.32 |
1563840000000 | 384.77 |
1563926400000 | 386.02 |
1564012800000 | 384.31 |
1564099200000 | 385.78 |
1564358400000 | 385.05 |
1564444800000 | 383.42 |
1564531200000 | 380.43 |
1564617600000 | 378.08 |
1564704000000 | 373.37 |
1564963200000 | 363.19 |
1565049600000 | 365.56 |
1565136000000 | 366.65 |
1565222400000 | 372.72 |
1565308800000 | 370.49 |
1565568000000 | 367.55 |
1565654400000 | 370.12 |
1565740800000 | 362.88 |
1565827200000 | 362.74 |
1565913600000 | 366.74 |
1566172800000 | 370.71 |
1566259200000 | 369.17 |
1566345600000 | 371.9 |
1566432000000 | 370.68 |
1566518400000 | 364.9 |
1566777600000 | 365.72 |
1566864000000 | 366.02 |
1566950400000 | 367.2 |
1567036800000 | 370.64 |
1567123200000 | 371.87 |
1567382400000 | 371.58 |
1567468800000 | 369.37 |
1567555200000 | 373.96 |
1567641600000 | 378.82 |
1567728000000 | 379.75 |
1567987200000 | 379.06 |
1568073600000 | 377.73 |
1568160000000 | 380.21 |
1568246400000 | 381.96 |
1568332800000 | 382.6 |
1568592000000 | 380.76 |
1568678400000 | 381.55 |
1568764800000 | 381.52 |
1568851200000 | 381.87 |
1568937600000 | 380.48 |
1569196800000 | 379.81 |
1569283200000 | 378.03 |
1569369600000 | 378.47 |
1569456000000 | 378.78 |
1569542400000 | 377.35 |
1569801600000 | 378.22 |
1569888000000 | 374.89 |
1569974400000 | 368.81 |
1570060800000 | 370.72 |
1570147200000 | 374.47 |
1570406400000 | 373.93 |
1570492800000 | 369.92 |
1570579200000 | 372.13 |
1570665600000 | 374.18 |
1570752000000 | 379.17 |
1571011200000 | 378.82 |
1571097600000 | 382.21 |
1571184000000 | 382.23 |
1571270400000 | 383.35 |
1571356800000 | 382.02 |
1571616000000 | 384.42 |
1571702400000 | 382.68 |
1571788800000 | 382.98 |
1571875200000 | 385.33 |
1571961600000 | 386.72 |
1572220800000 | 388.45 |
1572307200000 | 388.49 |
1572393600000 | 389.26 |
1572480000000 | 389.03 |
1572566400000 | 392.04 |
1572825600000 | 393.9 |
1572912000000 | 393.73 |
1572998400000 | 393.93 |
1573084800000 | 394.79 |
1573171200000 | 394.66 |
1573430400000 | 393.94 |
1573516800000 | 394.71 |
1573603200000 | 394.31 |
1573689600000 | 394.28 |
1573776000000 | 397.11 |
1574035200000 | 397.97 |
1574121600000 | 398.4 |
1574208000000 | 396.5 |
1574294400000 | 395.64 |
1574380800000 | 396.04 |
1574640000000 | 399.21 |
1574726400000 | 400.23 |
1574812800000 | 402.05 |
1574899200000 | 401.94 |
1574985600000 | 400.13 |
1575244800000 | 397.63 |
1575331200000 | 395.43 |
1575417600000 | 397.21 |
1575504000000 | 398.26 |
1575590400000 | 401.31 |
1575849600000 | 400.95 |
1575936000000 | 400.39 |
1576022400000 | 401.81 |
1576108800000 | 404.04 |
1576195200000 | 406.81 |
1576454400000 | 409.56 |
1576540800000 | 409.89 |
1576627200000 | 409.57 |
1576713600000 | 410.72 |
1576800000000 | 412.29 |
1577059200000 | 412.39 |
1577145600000 | 412.52 |
1577232000000 | 412.48 |
1577318400000 | 413.96 |
1577404800000 | 415.2 |
1577664000000 | 413.16 |
1577750400000 | 413.64 |
1577923200000 | 417.29 |
1578009600000 | 415.17 |
1578268800000 | 414.97 |
1578355200000 | 414.97 |
1578441600000 | 416.2 |
1578528000000 | 419.51 |
1578614400000 | 419.66 |
1578873600000 | 422.01 |
1578960000000 | 421.87 |
1579046400000 | 422.68 |
1579132800000 | 425 |
1579219200000 | 427.14 |
1579478400000 | 426.93 |
1579564800000 | 425.25 |
1579651200000 | 426.12 |
1579737600000 | 424.87 |
1579824000000 | 423.27 |
1580083200000 | 415.99 |
1580169600000 | 418.55 |
1580256000000 | 418.74 |
1580342400000 | 417.17 |
1580428800000 | 411.47 |
1580688000000 | 413.21 |
1580774400000 | 419.04 |
1580860800000 | 422.57 |
1580947200000 | 424.97 |
1581033600000 | 422.65 |
1581292800000 | 424.03 |
1581379200000 | 425.36 |
1581465600000 | 427.87 |
1581552000000 | 427.52 |
1581638400000 | 428.36 |
1581897600000 | 428.28 |
1581984000000 | 426.51 |
1582070400000 | 428.89 |
1582156800000 | 426.45 |
1582243200000 | 422.98 |
1582502400000 | 410.06 |
1582588800000 | 400.89 |
1582675200000 | 399 |
1582761600000 | 386.01 |
1582848000000 | 380.19 |
1583107200000 | 391.86 |
1583193600000 | 387.1 |
1583280000000 | 397.54 |
1583366400000 | 390.15 |
1583452800000 | 382.73 |
1583712000000 | 358.17 |
1583798400000 | 368.18 |
1583884800000 | 354.75 |
1583971200000 | 322.64 |
1584057600000 | 340.08 |
1584316800000 | 309.18 |
1584403200000 | 319.14 |
1584489600000 | 304.04 |
1584576000000 | 305.88 |
1584662400000 | 300.23 |
1584921600000 | 290.75 |
1585008000000 | 315.49 |
1585094400000 | 323.52 |
1585180800000 | 338.45 |
1585267200000 | 330.16 |
1585526400000 | 337.58 |
1585612800000 | 335.6 |
1585699200000 | 323.58 |
1585785600000 | 327.69 |
1585872000000 | 323.31 |
1586131200000 | 341.29 |
1586217600000 | 344.14 |
1586304000000 | 350.6 |
1586390400000 | 355.26 |
1586476800000 | 355.44 |
1586736000000 | 352.53 |
1586822400000 | 361.54 |
1586908800000 | 353.96 |
1586995200000 | 354.54 |
1587081600000 | 363.64 |
1587340800000 | 359.91 |
1587427200000 | 349.3 |
1587513600000 | 356.39 |
1587600000000 | 357.1 |
1587686400000 | 358.83 |
1587945600000 | 364.86 |
1588032000000 | 365.22 |
1588118400000 | 373.69 |
1588204800000 | 371.41 |
1588291200000 | 364.17 |
1588550400000 | 361.86 |
1588636800000 | 365.41 |
1588723200000 | 364.71 |
1588809600000 | 368.16 |
1588896000000 | 373.98 |
1589155200000 | 374.27 |
1589241600000 | 369.76 |
1589328000000 | 364.7 |
1589414400000 | 364.66 |
1589500800000 | 366.67 |
1589760000000 | 376.35 |
1589846400000 | 376.13 |
1589932800000 | 382.51 |
1590019200000 | 379.8 |
1590105600000 | 378.59 |
1590364800000 | 380.4 |
1590451200000 | 385.66 |
1590537600000 | 387.97 |
1590624000000 | 390.05 |
1590710400000 | 390.83 |
1590969600000 | 394.18 |
1591056000000 | 398.17 |
1591142400000 | 403.98 |
1591228800000 | 403.13 |
1591315200000 | 410.89 |
1591574400000 | 412.96 |
1591660800000 | 411.89 |
1591747200000 | 411.54 |
1591833600000 | 393.61 |
1591920000000 | 394.67 |
1592179200000 | 394.42 |
1592265600000 | 402.52 |
1592352000000 | 403.08 |
1592438400000 | 402.26 |
1592524800000 | 401.38 |
1592784000000 | 403.18 |
1592870400000 | 406.99 |
1592956800000 | 397.99 |
1593043200000 | 399.71 |
1593129600000 | 393.34 |
1593388800000 | 395.98 |
1593475200000 | 400.02 |
1593561600000 | 401.89 |
1593648000000 | 405.36 |
1593734400000 | 405.66 |
1593993600000 | 412.63 |
1594080000000 | 409.61 |
1594166400000 | 412 |
1594252800000 | 410.84 |
1594339200000 | 412.79 |
1594598400000 | 411.67 |
1594684800000 | 413.55 |
1594771200000 | 418.72 |
1594857600000 | 415.57 |
1594944000000 | 417.14 |
1595203200000 | 420.86 |
1595289600000 | 423.31 |
1595376000000 | 424.09 |
1595462400000 | 420.65 |
1595548800000 | 417.14 |
1595808000000 | 421.5 |
1595894400000 | 419.77 |
1595980800000 | 422.8 |
1596067200000 | 420.07 |
1596153600000 | 420.41 |
1596412800000 | 423.11 |
1596499200000 | 425.05 |
1596585600000 | 428.87 |
1596672000000 | 430.54 |
1596758400000 | 429.17 |
1597017600000 | 428.97 |
1597104000000 | 429.28 |
1597190400000 | 434.64 |
1597276800000 | 434.91 |
1597363200000 | 433.78 |
1597622400000 | 435.93 |
1597708800000 | 437.23 |
1597795200000 | 436.25 |
1597881600000 | 435.04 |
1597968000000 | 436.03 |
1598227200000 | 440.9 |
1598313600000 | 442.65 |
1598400000000 | 447.17 |
1598486400000 | 446.44 |
1598572800000 | 449.05 |
1598832000000 | 446.88 |
1598918400000 | 449.43 |
1599004800000 | 454.27 |
1599091200000 | 442.88 |
1599177600000 | 437.36 |
1599436800000 | 438.34 |
1599523200000 | 430.35 |
1599609600000 | 436.43 |
1599696000000 | 432.38 |
1599782400000 | 432.87 |
1600041600000 | 437.66 |
1600128000000 | 440.31 |
1600214400000 | 439.56 |
1600300800000 | 435.91 |
1600387200000 | 433.12 |
1600646400000 | 426.74 |
1600732800000 | 429.08 |
1600819200000 | 423.28 |
1600905600000 | 421.76 |
1600992000000 | 425.84 |
1601251200000 | 432.28 |
1601337600000 | 431.65 |
1601424000000 | 433.79 |
1601510400000 | 436.28 |
1601596800000 | 433.04 |
1601856000000 | 439.62 |
1601942400000 | 436.56 |
1602028800000 | 440.92 |
1602115200000 | 443.96 |
1602201600000 | 448.14 |
1602460800000 | 453.84 |
1602547200000 | 452.33 |
1602633600000 | 450.61 |
1602720000000 | 446.84 |
1602806400000 | 447.88 |
1603065600000 | 444.25 |
1603152000000 | 445.05 |
1603238400000 | 444.89 |
1603324800000 | 445.37 |
1603411200000 | 446.59 |
1603670400000 | 439.41 |
1603756800000 | 439.3 |
1603843200000 | 426.48 |
1603929600000 | 428.37 |
1604016000000 | 423.44 |
1604275200000 | 428.23 |
1604361600000 | 435.63 |
1604448000000 | 445.76 |
1604534400000 | 454.84 |
1604620800000 | 455.86 |
1604880000000 | 459.79 |
1604966400000 | 458.1 |
1605052800000 | 461.82 |
1605139200000 | 459.04 |
1605225600000 | 461.95 |
1605484800000 | 466.72 |
1605571200000 | 465.51 |
1605657600000 | 463.31 |
1605744000000 | 463.25 |
1605830400000 | 462.53 |
1606089600000 | 463.24 |
1606176000000 | 468.94 |
1606262400000 | 468.86 |
1606348800000 | 469.82 |
1606435200000 | 471.94 |
1606694400000 | 468.47 |
1606780800000 | 473.59 |
1606867200000 | 474.28 |
1606953600000 | 475.6 |
1607040000000 | 478.31 |
1607299200000 | 477.95 |
1607385600000 | 478.93 |
1607472000000 | 476.93 |
1607558400000 | 476.19 |
1607644800000 | 475.94 |
1607904000000 | 475.61 |
1607990400000 | 478.76 |
1608076800000 | 481.76 |
1608163200000 | 485.7 |
1608249600000 | 484.29 |
1608508800000 | 480.61 |
1608595200000 | 480.01 |
1608681600000 | 480.79 |
1608768000000 | 481.76 |
1608854400000 | 481.92 |
1609113600000 | 485.24 |
1609200000000 | 487.16 |
1609286400000 | 488.35 |
1609372800000 | 489.27 |
1609718400000 | 486.55 |
1609804800000 | 488.6 |
1609891200000 | 488.61 |
1609977600000 | 493.6 |
1610064000000 | 498.54 |
1610323200000 | 494.11 |
1610409600000 | 493.94 |
1610496000000 | 495.14 |
1610582400000 | 493.78 |
1610668800000 | 490.6 |
1610928000000 | 490.49 |
1611014400000 | 494.25 |
1611100800000 | 500.32 |
1611187200000 | 501.51 |
1611273600000 | 499.1 |
1611532800000 | 500.68 |
1611619200000 | 499.75 |
1611705600000 | 490.19 |
1611792000000 | 491.65 |
1611878400000 | 483.01 |
1612137600000 | 490.73 |
1612224000000 | 496.94 |
1612310400000 | 497.5 |
1612396800000 | 501.35 |
1612483200000 | 504.14 |
1612742400000 | 506.97 |
1612828800000 | 508.37 |
1612915200000 | 509.18 |
1613001600000 | 511.12 |
1613088000000 | 512.8 |
1613347200000 | 514.7 |
1613433600000 | 514.9 |
1613520000000 | 512.89 |
1613606400000 | 510.57 |
1613692800000 | 510.12 |
1613952000000 | 505.83 |
1614038400000 | 506.03 |
1614124800000 | 506.77 |
1614211200000 | 500.75 |
1614297600000 | 493.56 |
1614556800000 | 503.37 |
1614643200000 | 500.9 |
1614729600000 | 497.08 |
1614816000000 | 490.27 |
1614902400000 | 493.73 |
1615161600000 | 490.57 |
1615248000000 | 497.25 |
1615334400000 | 499.41 |
1615420800000 | 506.24 |
1615507200000 | 504.9 |
1615766400000 | 506.49 |
1615852800000 | 508.18 |
1615939200000 | 507.72 |
1616025600000 | 504.41 |
1616112000000 | 502.52 |
1616371200000 | 505.01 |
1616457600000 | 502.51 |
1616544000000 | 498.38 |
1616630400000 | 498.71 |
1616716800000 | 506.87 |
1616976000000 | 506.86 |
1617062400000 | 505.25 |
1617148800000 | 505.97 |
1617235200000 | 511.86 |
1617321600000 | 512.4 |
1617580800000 | 517.84 |
1617667200000 | 518.52 |
1617753600000 | 518.93 |
1617840000000 | 522.6 |
1617926400000 | 524.97 |
1618185600000 | 524.17 |
1618272000000 | 525.95 |
1618358400000 | 525.56 |
1618444800000 | 530.58 |
1618531200000 | 532.97 |
1618790400000 | 531.54 |
1618876800000 | 527.88 |
1618963200000 | 529.73 |
1619049600000 | 528.93 |
1619136000000 | 532.99 |
1619395200000 | 534.28 |
1619481600000 | 533.69 |
1619568000000 | 533.25 |
1619654400000 | 535.79 |
1619740800000 | 531.02 |
1620000000000 | 532.09 |
1620086400000 | 527.16 |
1620172800000 | 528 |
1620259200000 | 531.72 |
1620345600000 | 536.11 |
1620604800000 | 532.72 |
1620691200000 | 527.35 |
1620777600000 | 518.89 |
1620864000000 | 520.71 |
1620950400000 | 528.6 |
1621209600000 | 528.12 |
1621296000000 | 528.39 |
1621382400000 | 525.68 |
1621468800000 | 531.23 |
1621555200000 | 531.17 |
1621814400000 | 534.99 |
1621900800000 | 536.24 |
1621987200000 | 536.81 |
1622073600000 | 536.5 |
1622160000000 | 538.01 |
1622419200000 | 538.32 |
1622505600000 | 539.05 |
1622592000000 | 539.64 |
1622678400000 | 537.34 |
1622764800000 | 541.88 |
1623024000000 | 542.88 |
1623110400000 | 542.97 |
1623196800000 | 542.04 |
1623283200000 | 544.69 |
1623369600000 | 546.01 |
1623628800000 | 547.95 |
1623715200000 | 547.31 |
1623801600000 | 545.61 |
1623888000000 | 544.08 |
1623974400000 | 538.36 |
1624233600000 | 541.83 |
1624320000000 | 545.07 |
1624406400000 | 544.81 |
1624492800000 | 547.24 |
1624579200000 | 549.57 |
1624838400000 | 550.31 |
1624924800000 | 550.71 |
1625011200000 | 548.92 |
1625097600000 | 550.3 |
1625184000000 | 553.49 |
1625443200000 | 553.72 |
1625529600000 | 553.26 |
1625616000000 | 555.18 |
1625702400000 | 550.23 |
1625788800000 | 554.66 |
1626048000000 | 557.73 |
1626134400000 | 557.99 |
1626220800000 | 559.39 |
1626307200000 | 557.91 |
1626393600000 | 555.17 |
1626652800000 | 546.9 |
1626739200000 | 550.81 |
1626825600000 | 555.14 |
1626912000000 | 558.56 |
1626998400000 | 562.47 |
1627257600000 | 561.57 |
1627344000000 | 557.97 |
1627430400000 | 558.54 |
1627516800000 | 562.92 |
1627603200000 | 558.83 |
1627862400000 | 560.91 |
1627948800000 | 563.34 |
1628035200000 | 564.01 |
1628121600000 | 566.27 |
1628208000000 | 564.42 |
1628467200000 | 564.97 |
1628553600000 | 565.07 |
1628640000000 | 565.03 |
1628726400000 | 566.09 |
1628812800000 | 567.55 |
1629072000000 | 567.11 |
1629158400000 | 563.3 |
1629244800000 | 559.57 |
1629331200000 | 557.11 |
1629417600000 | 559.78 |
1629676800000 | 565.91 |
1629763200000 | 568.13 |
1629849600000 | 568.38 |
1629936000000 | 565.38 |
1630022400000 | 569.01 |
1630281600000 | 572.6 |
1630368000000 | 572.67 |
1630454400000 | 575.2 |
1630540800000 | 576.67 |
1630627200000 | 577.89 |
1630886400000 | 579.55 |
1630972800000 | 578.51 |
1631059200000 | 576.25 |
1631145600000 | 573.98 |
1631232000000 | 572.44 |
1631491200000 | 571.5 |
1631577600000 | 570.5 |
1631664000000 | 572.02 |
1631750400000 | 570.79 |
1631836800000 | 566.05 |
1632096000000 | 556.87 |
1632182400000 | 557.97 |
1632268800000 | 561.33 |
1632355200000 | 567.11 |
1632441600000 | 565.53 |
1632700800000 | 562.27 |
1632787200000 | 550.11 |
1632873600000 | 548.91 |
1632960000000 | 545.51 |
1633046400000 | 546.74 |
1633305600000 | 540.3 |
1633392000000 | 544.04 |
1633478400000 | 542.97 |
1633564800000 | 549.13 |
1633651200000 | 548.9 |
1633910400000 | 547.53 |
1633996800000 | 545.64 |
1634083200000 | 548.98 |
1634169600000 | 557.39 |
1634256000000 | 562.2 |
1634515200000 | 563.44 |
1634601600000 | 567.55 |
1634688000000 | 569.13 |
1634774400000 | 569.85 |
1634860800000 | 570.13 |
1635120000000 | 572.37 |
1635206400000 | 573.37 |
1635292800000 | 570.2 |
1635379200000 | 574.28 |
1635465600000 | 573.58 |
1635724800000 | 574.86 |
1635811200000 | 576.28 |
1635897600000 | 579.08 |
1635984000000 | 580.62 |
1636070400000 | 580.06 |
1636329600000 | 580.6 |
1636416000000 | 578.45 |
1636502400000 | 574.37 |
1636588800000 | 574.52 |
1636675200000 | 579 |
1636934400000 | 579.95 |
1637020800000 | 581.39 |
1637107200000 | 580.1 |
1637193600000 | 580.72 |
1637280000000 | 580.94 |
1637539200000 | 577.25 |
1637625600000 | 575.07 |
1637712000000 | 574.83 |
1637798400000 | 575.83 |
1637884800000 | 565.04 |
1638144000000 | 570.92 |
1638230400000 | 562.52 |
1638316800000 | 560.79 |
1638403200000 | 563.98 |
1638489600000 | 558.82 |
1638748800000 | 561.23 |
1638835200000 | 574.41 |
1638921600000 | 576.85 |
1639008000000 | 573.63 |
1639094400000 | 575.83 |
1639353600000 | 572.26 |
1639440000000 | 566.92 |
1639526400000 | 573 |
1639612800000 | 571.57 |
1639699200000 | 566.43 |
1639958400000 | 558.16 |
1640044800000 | 566.4 |
1640131200000 | 572.01 |
1640217600000 | 576.1 |
1640304000000 | 576.33 |
1640563200000 | 581.48 |
1640649600000 | 581.57 |
1640736000000 | 581.95 |
1640822400000 | 581.09 |
1640908800000 | 580.91 |
1641168000000 | 581.67 |
1641254400000 | 581.64 |
1641340800000 | 572.29 |
1641427200000 | 568.64 |
1641513600000 | 567.42 |
1641772800000 | 566.19 |
1641859200000 | 569.89 |
1641945600000 | 574.91 |
1642032000000 | 568.09 |
1642118400000 | 565.81 |
1642377600000 | 565.99 |
1642464000000 | 556.18 |
1642550400000 | 552.54 |
1642636800000 | 551.64 |
1642723200000 | 541.63 |
1642982400000 | 536.51 |
1643068800000 | 530.16 |
1643155200000 | 531.49 |
1643241600000 | 526.39 |
1643328000000 | 535.65 |
1643587200000 | 545.39 |
1643673600000 | 549.94 |
1643760000000 | 555.39 |
1643846400000 | 543.85 |
1643932800000 | 544.92 |
1644192000000 | 543.28 |
1644278400000 | 544.55 |
1644364800000 | 553.92 |
1644451200000 | 547.86 |
1644537600000 | 539.42 |
1644796800000 | 533.88 |
1644883200000 | 541.1 |
1644969600000 | 543.57 |
1645056000000 | 534.84 |
1645142400000 | 530.54 |
1645401600000 | 528.24 |
1645488000000 | 523.65 |
1645574400000 | 516.83 |
1645660800000 | 514.65 |
1645747200000 | 526.43 |
1646006400000 | 526.4 |
1646092800000 | 519.49 |
1646179200000 | 523.33 |
1646265600000 | 519.66 |
1646352000000 | 510.4 |
1646611200000 | 494.98 |
1646697600000 | 491.08 |
1646784000000 | 505.59 |
1646870400000 | 504.28 |
1646956800000 | 497.93 |
1647216000000 | 494.79 |
1647302400000 | 499.32 |
1647388800000 | 515.21 |
1647475200000 | 523.82 |
1647561600000 | 528.27 |
1647820800000 | 527.08 |
1647907200000 | 532.73 |
1647993600000 | 528.23 |
1648080000000 | 532.29 |
1648166400000 | 532.7 |
1648425600000 | 534.91 |
1648512000000 | 544.19 |
1648598400000 | 543.17 |
1648684800000 | 536.18 |
1648771200000 | 537.57 |
1649030400000 | 543.08 |
1649116800000 | 538.18 |
1649203200000 | 530.34 |
1649289600000 | 530.19 |
1649376000000 | 529.07 |
1649635200000 | 520.7 |
1649721600000 | 518.53 |
1649808000000 | 523.2 |
1649894400000 | 518.86 |
1649980800000 | 518.38 |
1650240000000 | 516.87 |
1650326400000 | 520.63 |
1650412800000 | 521.71 |
1650499200000 | 516.45 |
1650585600000 | 503.85 |
1650844800000 | 502.2 |
1650931200000 | 491.55 |
1651017600000 | 491.6 |
1651104000000 | 500.7 |
1651190400000 | 491.91 |
1651449600000 | 491.94 |
1651536000000 | 493.3 |
1651622400000 | 501.26 |
1651708800000 | 487.61 |
1651795200000 | 481.94 |
1652054400000 | 467.36 |
1652140800000 | 468.63 |
1652227200000 | 465.65 |
1652313600000 | 462.16 |
1652400000000 | 472.38 |
1652659200000 | 471.37 |
1652745600000 | 480.8 |
1652832000000 | 468.5 |
1652918400000 | 464.74 |
1653004800000 | 467.13 |
1653264000000 | 475 |
1653350400000 | 470.7 |
1653436800000 | 473.61 |
1653523200000 | 480.61 |
1653609600000 | 490.92 |
1653868800000 | 494.31 |
1653955200000 | 491.62 |
1654041600000 | 487.69 |
1654128000000 | 494.4 |
1654214400000 | 488.55 |
1654473600000 | 490.73 |
1654560000000 | 492.25 |
1654646400000 | 489.78 |
1654732800000 | 479.98 |
1654819200000 | 466.7 |
1655078400000 | 450.01 |
1655164800000 | 447.49 |
1655251200000 | 452.57 |
1655337600000 | 442.33 |
1655424000000 | 441.36 |
1655683200000 | 442.42 |
1655769600000 | 450.99 |
1655856000000 | 449.27 |
1655942400000 | 452.04 |
1656028800000 | 464.48 |
1656288000000 | 465.89 |
1656374400000 | 458.99 |
1656460800000 | 457.04 |
1656547200000 | 452.41 |
1656633600000 | 453.88 |
1656892800000 | 454.92 |
1656979200000 | 454.01 |
1657065600000 | 455.88 |
1657152000000 | 463.01 |
1657238400000 | 463.52 |
1657497600000 | 457.62 |
1657584000000 | 454.06 |
1657670400000 | 452.51 |
1657756800000 | 449.16 |
1657843200000 | 456.17 |
1658102400000 | 456.62 |
1658188800000 | 466.08 |
1658275200000 | 468.79 |
1658361600000 | 472.99 |
1658448000000 | 471.01 |
1658707200000 | 470.08 |
1658793600000 | 465.73 |
1658880000000 | 474.19 |
1658966400000 | 481.17 |
1659052800000 | 486.74 |
1659312000000 | 487.37 |
1659398400000 | 482.92 |
1659484800000 | 487.39 |
1659571200000 | 489.72 |
1659657600000 | 488.23 |
1659916800000 | 489.12 |
1660003200000 | 486.57 |
1660089600000 | 495.93 |
1660176000000 | 496.17 |
1660262400000 | 501.09 |
1660521600000 | 503.04 |
1660608000000 | 503.18 |
1660694400000 | 500.01 |
1660780800000 | 500.08 |
1660867200000 | 493.05 |
1661126400000 | 484.3 |
1661212800000 | 482.77 |
1661299200000 | 482.89 |
1661385600000 | 488.6 |
1661472000000 | 476.77 |
1661731200000 | 471.38 |
1661817600000 | 468.01 |
1661904000000 | 465.52 |
1661990400000 | 462.18 |
1662076800000 | 460.3 |
1662336000000 | 458.79 |
1662422400000 | 457.21 |
1662508800000 | 461.39 |
1662595200000 | 464.96 |
1662681600000 | 473.35 |
1662940800000 | 478.92 |
1663027200000 | 462.74 |
1663113600000 | 461.27 |
1663200000000 | 456.39 |
1663286400000 | 452.43 |
1663545600000 | 453.52 |
1663632000000 | 450.62 |
1663718400000 | 444.4 |
1663804800000 | 439.66 |
1663891200000 | 431.38 |
1664150400000 | 426.08 |
1664236800000 | 425.31 |
1664323200000 | 429.76 |
1664409600000 | 424.55 |
1664496000000 | 421.34 |
1664755200000 | 429.28 |
1664841600000 | 442.31 |
1664928000000 | 441.64 |
1665014400000 | 438.71 |
1665100800000 | 428.25 |
1665360000000 | 424.44 |
1665446400000 | 419.85 |
1665532800000 | 418.57 |
1665619200000 | 424.67 |
1665705600000 | 419.76 |
1665964800000 | 428.21 |
1666051200000 | 432.47 |
1666137600000 | 429 |
1666224000000 | 427.11 |
1666310400000 | 431.69 |
1666569600000 | 435.51 |
1666656000000 | 442.63 |
1666742400000 | 442.31 |
1666828800000 | 439.72 |
1666915200000 | 445.8 |
1667174400000 | 443.46 |
1667260800000 | 444.67 |
1667347200000 | 437.01 |
1667433600000 | 430.16 |
1667520000000 | 437.77 |
1667779200000 | 443.28 |
1667865600000 | 446.99 |
1667952000000 | 440.47 |
1668038400000 | 460.19 |
1668124800000 | 469.1 |
1668384000000 | 466.73 |
1668470400000 | 471.43 |
1668556800000 | 468.56 |
1668643200000 | 465.81 |
1668729600000 | 467.99 |
1668988800000 | 464.09 |
1669075200000 | 469.27 |
1669161600000 | 473.24 |
1669248000000 | 475.58 |
1669334400000 | 474.69 |
1669593600000 | 468.75 |
1669680000000 | 468.54 |
1669766400000 | 479.5 |
1669852800000 | 484.03 |
1669939200000 | 482.65 |
1670198400000 | 477.77 |
1670284800000 | 471.38 |
1670371200000 | 469.05 |
1670457600000 | 471.91 |
1670544000000 | 471.79 |
1670803200000 | 473.72 |
1670889600000 | 478.73 |
1670976000000 | 478.1 |
1671062400000 | 466.36 |
1671148800000 | 461.54 |
1671408000000 | 458.15 |
1671494400000 | 458.61 |
1671580800000 | 463.7 |
1671667200000 | 459.2 |
1671753600000 | 460.04 |
1672012800000 | 460.26 |
1672099200000 | 459.71 |
1672185600000 | 455.76 |
1672272000000 | 461.71 |
1672358400000 | 460.21 |
1672617600000 | 460.93 |
1672704000000 | 459.72 |
1672790400000 | 462.92 |
1672876800000 | 458.6 |
1672963200000 | 467.99 |
1673222400000 | 471.81 |
1673308800000 | 472.85 |
1673395200000 | 477.47 |
1673481600000 | 480.37 |
1673568000000 | 483 |
1673827200000 | 483.13 |
1673913600000 | 483.22 |
1674000000000 | 480.47 |
1674086400000 | 476.56 |
1674172800000 | 483.32 |
1674432000000 | 488.06 |
1674518400000 | 488.4 |
1674604800000 | 488.22 |
1674691200000 | 492.03 |
1674777600000 | 493.24 |
1675036800000 | 489.24 |
1675123200000 | 492.07 |
1675209600000 | 496.64 |
1675296000000 | 503.96 |
1675382400000 | 500.1 |
1675641600000 | 494.32 |
1675728000000 | 498.78 |
1675814400000 | 495.88 |
1675900800000 | 494.55 |
1675987200000 | 492.58 |
1676246400000 | 496.81 |
1676332800000 | 497.25 |
1676419200000 | 496.81 |
1676505600000 | 493 |
1676592000000 | 490.63 |
1676851200000 | 491.34 |
1676937600000 | 484.58 |
1677024000000 | 482.07 |
1677110400000 | 483.15 |
1677196800000 | 477.35 |
1677456000000 | 479.33 |
1677542400000 | 478.12 |
1677628800000 | 477.94 |
1677715200000 | 479.83 |
1677801600000 | 486.17 |
1678060800000 | 488.14 |
1678147200000 | 481.62 |
1678233600000 | 481.02 |
1678320000000 | 475.71 |
1678406400000 | 469.95 |
1678665600000 | 468.51 |
1678752000000 | 472.83 |
1678838400000 | 468.46 |
1678924800000 | 474.74 |
1679011200000 | 472.26 |
1679270400000 | 474.9 |
1679356800000 | 480.25 |
1679443200000 | 476.93 |
1679529600000 | 480.46 |
1679616000000 | 479.89 |
1679875200000 | 480.58 |
1679961600000 | 481.02 |
1680048000000 | 486.76 |
1680134400000 | 490.31 |
1680220800000 | 495.55 |
1680480000000 | 497.57 |
1680566400000 | 496.83 |
1680652800000 | 494.81 |
1680739200000 | 495.55 |
1680825600000 | 495.72 |
1681084800000 | 494.51 |
1681171200000 | 496.83 |
1681257600000 | 496.88 |
1681344000000 | 503.12 |
1681430400000 | 502.82 |
1681689600000 | 502.47 |
1681776000000 | 503.46 |
1681862400000 | 502.01 |
1681948800000 | 500.49 |
1682035200000 | 500.07 |
1682294400000 | 500.36 |
1682380800000 | 493.97 |
1682467200000 | 492.77 |
1682553600000 | 499.25 |
1682640000000 | 503.32 |
1682899200000 | 502.48 |
1682985600000 | 497.47 |
1683072000000 | 496.25 |
1683158400000 | 494.22 |
1683244800000 | 501.04 |
1683504000000 | 502.19 |
1683590400000 | 499.85 |
1683676800000 | 500.96 |
1683763200000 | 500.27 |
1683849600000 | 499.55 |
1684108800000 | 501.13 |
1684195200000 | 498.93 |
1684281600000 | 500.98 |
1684368000000 | 504.2 |
1684454400000 | 505.31 |
1684713600000 | 506.49 |
1684800000000 | 500.88 |
1684886400000 | 495.92 |
1684972800000 | 496.94 |
1685059200000 | 502.33 |
1685318400000 | 502.65 |
1685404800000 | 501.74 |
1685491200000 | 497.38 |
1685577600000 | 502.53 |
1685664000000 | 509.88 |
1685923200000 | 509.18 |
1686009600000 | 510.39 |
1686096000000 | 508.33 |
1686182400000 | 510.14 |
1686268800000 | 511.36 |
1686528000000 | 514.74 |
1686614400000 | 518.63 |
1686700800000 | 520.09 |
1686787200000 | 525.4 |
1686873600000 | 525.02 |
1687132800000 | 523.16 |
1687219200000 | 519.75 |
1687305600000 | 517.76 |
1687392000000 | 517.93 |
1687478400000 | 513.6 |
1687737600000 | 512.1 |
1687824000000 | 515.98 |
1687910400000 | 517.02 |
1687996800000 | 518.72 |
1688083200000 | 523.99 |
1688342400000 | 525.13 |
1688428800000 | 525.31 |
1688515200000 | 523.52 |
1688601600000 | 517.57 |
1688688000000 | 516.65 |
1688947200000 | 517.81 |
1689033600000 | 521.73 |
1689120000000 | 527.91 |
1689206400000 | 533.82 |
1689292800000 | 534.79 |
1689552000000 | 535.1 |
1689638400000 | 537.4 |
1689724800000 | 537.53 |
1689811200000 | 534.1 |
1689897600000 | 533.57 |
1690156800000 | 535.1 |
1690243200000 | 537.43 |
1690329600000 | 537.41 |
1690416000000 | 535.68 |
1690502400000 | 539.46 |
1690761600000 | 540.41 |
1690848000000 | 538.2 |
1690934400000 | 529.83 |
1691020800000 | 528.69 |
1691107200000 | 527.17 |
1691366400000 | 529.88 |
1691452800000 | 527.02 |
1691539200000 | 526.12 |
1691625600000 | 527.66 |
1691712000000 | 525.34 |
1691971200000 | 525.34 |
1692057600000 | 520.82 |
1692144000000 | 517.6 |
1692230400000 | 513.63 |
1692316800000 | 512.43 |
1692576000000 | 514.03 |
1692662400000 | 514.91 |
1692748800000 | 519.84 |
1692835200000 | 515.44 |
1692921600000 | 516.02 |
1693180800000 | 520.14 |
1693267200000 | 526.51 |
1693353600000 | 529.27 |
1693440000000 | 527.58 |
1693526400000 | 528.98 |
1693785600000 | 529.72 |
1693872000000 | 527.08 |
1693958400000 | 524.41 |
1694044800000 | 522.65 |
1694131200000 | 522.97 |
1694390400000 | 525.65 |
1694476800000 | 523.18 |
1694563200000 | 523.09 |
1694649600000 | 527.1 |
1694736000000 | 524.02 |
1694995200000 | 523.3 |
1695081600000 | 522.6 |
1695168000000 | 520.02 |
1695254400000 | 511.45 |
1695340800000 | 511.02 |
1695600000000 | 510.52 |
1695686400000 | 504.63 |
1695772800000 | 504.25 |
1695859200000 | 506.64 |
1695945600000 | 506.8 |
1696204800000 | 505.1 |
1696291200000 | 498.89 |
1696377600000 | 500.5 |
1696464000000 | 502.07 |
1696550400000 | 506.81 |
1696809600000 | 508.66 |
1696896000000 | 513.33 |
1696982400000 | 515.43 |
1697068800000 | 514.3 |
1697155200000 | 510.71 |
1697414400000 | 513.64 |
1697500800000 | 514.71 |
1697587200000 | 509.16 |
1697673600000 | 504.25 |
1697760000000 | 498.99 |
1698019200000 | 497.6 |
1698105600000 | 499.7 |
1698192000000 | 496.04 |
1698278400000 | 489.42 |
1698364800000 | 488.15 |
1698624000000 | 492.88 |
1698710400000 | 494.23 |
1698796800000 | 498.67 |
1698883200000 | 508.2 |
1698969600000 | 513.27 |
1699228800000 | 515.49 |
1699315200000 | 514.89 |
1699401600000 | 515.35 |
1699488000000 | 514.44 |
1699574400000 | 517.51 |
1699833600000 | 517.99 |
1699920000000 | 526.62 |
1700006400000 | 530.17 |
1700092800000 | 530.38 |
1700179200000 | 531.82 |
1700438400000 | 535.54 |
1700524800000 | 535.62 |
1700611200000 | 536.34 |
1700697600000 | 537.19 |
1700784000000 | 537.59 |
1701043200000 | 536.17 |
1701129600000 | 537.11 |
1701216000000 | 536.89 |
1701302400000 | 538.39 |
1701388800000 | 540.22 |
1701648000000 | 537.56 |
1701734400000 | 536.65 |
1701820800000 | 536.53 |
1701907200000 | 538.68 |
1701993600000 | 539.71 |
1702252800000 | 541.2 |
1702339200000 | 543.49 |
1702425600000 | 548.21 |
1702512000000 | 552.55 |
1702598400000 | 552.72 |
1702857600000 | 553.89 |
1702944000000 | 557.11 |
1703030400000 | 552.57 |
1703116800000 | 555.89 |
1703203200000 | 556.56 |
1703462400000 | 556.64 |
1703548800000 | 558.27 |
1703635200000 | 560.69 |
1703721600000 | 562.19 |
1703808000000 | 561.19 |
1704153600000 | 556.46 |
1704240000000 | 551.5 |
1704326400000 | 551.45 |
1704412800000 | 551.57 |
1704672000000 | 556.92 |
1704758400000 | 556.28 |
1704844800000 | 558.98 |
1704931200000 | 559.2 |
1705017600000 | 561.64 |
1705276800000 | 561.16 |
1705363200000 | 557.94 |
1705449600000 | 553.18 |
1705536000000 | 557.42 |
1705622400000 | 563.52 |
1705881600000 | 565.62 |
1705968000000 | 565.91 |
1706054400000 | 569.52 |
1706140800000 | 571.28 |
1706227200000 | 570.82 |
1706486400000 | 574.68 |
1706572800000 | 574.91 |
1706659200000 | 569.46 |
1706745600000 | 573.56 |
1706832000000 | 577.4 |
1707091200000 | 575.51 |
1707177600000 | 577.8 |
1707264000000 | 581.79 |
1707350400000 | 581.16 |
1707436800000 | 584.18 |
1707696000000 | 583.86 |
1707782400000 | 578.22 |
1707868800000 | 582.24 |
1707955200000 | 586.1 |
1708041600000 | 585.86 |
1708300800000 | 585.71 |
1708387200000 | 583.15 |
1708473600000 | 583.13 |
1708560000000 | 595.32 |
1708646400000 | 595.93 |
1708905600000 | 594.49 |
1708992000000 | 595.3 |
1709078400000 | 593.34 |
1709164800000 | 595.44 |
1709251200000 | 599.83 |
1709510400000 | 599.73 |
1709596800000 | 595.7 |
1709683200000 | 599.55 |
1709769600000 | 605.9 |
1709856000000 | 603.98 |
1710115200000 | 602.24 |
1710201600000 | 609.15 |
1710288000000 | 608.34 |
1710374400000 | 607.35 |
1710460800000 | 602.51 |
1710720000000 | 606.1 |
1710806400000 | 607.83 |
1710892800000 | 611.21 |
1710979200000 | 614.92 |
1711065600000 | 613.12 |
1711324800000 | 611.21 |
1711411200000 | 609.74 |
1711497600000 | 611.76 |
1711584000000 | 612.02 |
1711670400000 | 612.33 |
1711929600000 | 610.64 |
1712016000000 | 608.12 |
1712102400000 | 607.86 |
1712188800000 | 604.23 |
1712275200000 | 606.79 |
1712534400000 | 607.85 |
1712620800000 | 608.5599 |
1712707200000 | 604.55 |
1712793600000 | 607.02 |
1712880000000 | 600.85 |
1713139200000 | 594.63 |
1713225600000 | 590.86 |
1713312000000 | 587.96 |
1713398400000 | 587.9299 |
1713484800000 | 581.16 |
1713744000000 | 585.77 |
1713830400000 | 592.76 |
1713916800000 | 593.8 |
1714003200000 | 590.64 |
1714089600000 | 596.22 |
1714348800000 | 598.1 |
1714435200000 | 591.51 |
1714521600000 | 589.1799 |
1714608000000 | 593.89 |
1714694400000 | 601.87 |
1714953600000 | 606.87 |
1715040000000 | 609.12 |
1715126400000 | 608.09 |
1715212800000 | 610.26 |
1715299200000 | 612.82 |
1715558400000 | 613.76 |
1715644800000 | 615.72 |
1715731200000 | 622.3099 |
1715817600000 | 623.54 |
1715904000000 | 623.66 |
1716163200000 | 625.3099 |
1716249600000 | 625.26 |
1716336000000 | 622.96 |
1716422400000 | 621.55 |
1716508800000 | 623.92 |
1716768000000 | 625.15 |
1716854400000 | 625.3 |
1716940800000 | 619.7 |
1717027200000 | 616.97 |
1717113600000 | 620.21 |
1717372800000 | 624.02 |
1717459200000 | 624.14 |
1717545600000 | 630.39 |
1717632000000 | 631.96 |
1717718400000 | 630.34 |
1717977600000 | 630.41 |
1718064000000 | 631.42 |
1718150400000 | 637.84 |
1718236800000 | 637.41 |
1718323200000 | 636.09 |
1718582400000 | 638.5 |
1718668800000 | 641.5599 |
1718755200000 | 642.34 |
1718841600000 | 641.1 |
1718928000000 | 638.1 |
1719187200000 | 636.79 |
1719273600000 | 640.44 |
1719360000000 | 640.41 |
1719446400000 | 639.08 |
1719532800000 | 636.86 |
1719792000000 | 638.26 |
1719878400000 | 641.09 |
1719964800000 | 646.59 |
1720051200000 | 648.23 |
1720137600000 | 650.44 |
1720396800000 | 650.55 |
1720483200000 | 651.07 |
1720569600000 | 656.57 |
1720656000000 | 654.23 |
1720742400000 | 658.1 |
1721001600000 | 658.49 |
1721088000000 | 658.89 |
1721174400000 | 652.42 |
1721260800000 | 648.39 |
1721347200000 | 642.9 |
1721606400000 | 648.07 |
1721692800000 | 646.75 |
1721779200000 | 635.66 |
1721865600000 | 630.76 |
1721952000000 | 636.21 |
1722211200000 | 637.54 |
1722297600000 | 635.67 |
1722384000000 | 645.98 |
1722470400000 | 639.27 |
1722556800000 | 629.37 |
1722816000000 | 608.77 |
1722902400000 | 616.42 |
1722988800000 | 616.36 |
1723075200000 | 624.42 |
1723161600000 | 628.66 |
1723420800000 | 629.11 |
1723507200000 | 638.37 |
1723593600000 | 641.73 |
1723680000000 | 648.26 |
1723766400000 | 652.29 |
1724025600000 | 658.03 |
1724112000000 | 658.65 |
1724198400000 | 660.75 |
1724284800000 | 657.46 |
1724371200000 | 663.42 |
1724630400000 | 663.03 |
1724716800000 | 664.32 |
1724803200000 | 661.58 |
1724889600000 | 661.9 |
1724976000000 | 666.15 |
1725235200000 | 665.21 |
1725321600000 | 655.15 |
1725408000000 | 651.86 |
1725494400000 | 649.3099 |
1725580800000 | 642.72 |
1725840000000 | 646.5 |
1725926400000 | 647.23 |
1726012800000 | 650.73 |
1726099200000 | 656.79 |
1726185600000 | 661.1799 |
1726444800000 | 661.83 |
1726531200000 | 661.9299 |
1726617600000 | 659.25 |
1726704000000 | 669.23 |
1726790400000 | 666.88 |
1727049600000 | 669.3 |
1727136000000 | 672.1799 |
1727222400000 | 671.71 |
1727308800000 | 678.01 |
1727395200000 | 680.9299 |
1727654400000 | 680.47 |
1727740800000 | 676.24 |
1727827200000 | 675.84 |
1727913600000 | 673.84 |
1728000000000 | 676.51 |
1728259200000 | 673.36 |
1728345600000 | 674.37 |
1728432000000 | 677.05 |
1728518400000 | 677.02 |
1728604800000 | 679.98 |
1728864000000 | 683.98 |
1728950400000 | 679.28 |
1729036800000 | 679.66 |
1729123200000 | 679.17 |
1729209600000 | 683.46 |
1729468800000 | 681.8099 |
1729555200000 | 680.44 |
1729641600000 | 674.15 |
1729728000000 | 674.98 |
1729814400000 | 674.9 |
1730073600000 | 676.78 |
1730160000000 | 676.89 |
1730246400000 | 675.4299 |
1730332800000 | 665.04 |
iSTOXX L&G Global Quality | STOXX World AC | |
---|---|---|
2017 | 25.598257018358 | 24.03445048932 |
2018 | -8.5141228076867 | -9.6922185503972 |
2019 | 28.49543251889 | 26.708974222553 |
2020 | 18.132493371193 | 16.343359533898 |
2021 | 18.651871756072 | 17.975102675765 |
2022 | -20.777745261745 | -18.769350384106 |
2023 | 21.94215684144 | 22.178237906734 |
2024 | 22.445891474805 | 19.305737693732 |
Methodology
The iSTOXX L&G Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. 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 |
---|---|---|---|---|
Price EUR | CH1169658882 | SWGQP | .SWGQP | |
Net Return EUR | CH1169658890 | SWGQR | .SWGQR | |
Gross Return EUR | CH1169658908 | SWGQGR | .SWGQGR | |
Price GBP | CH1169658825 | SWGQGB | .SWGQGB | |
Gross Return GBP | CH1169658841 | SWGQGHB | .SWGQGHB | |
Net Return GBP | CH1169658833 | SWGQHB | .SWGQHB | |
Price USD | CH1169658858 | SWGQL | .SWGQL | |
Net Return USD | CH1169658866 | SWGQV | .SWGQV | |
Gross Return USD | CH1169658874 | SWGQGV | .SWGQGV |
Quick Facts
Weighting | The indices are weighted according to a two-step approach using tilt and optimization. |
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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.420% |
Apple Inc. | Technology | USA | 5.330% |
Microsoft Corp. | Technology | USA | 5.272% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.585% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.429% |
META PLATFORMS CLASS A | Technology | USA | 2.407% |
ALPHABET INC. CL A | Technology | USA | 1.491% |
ALPHABET CLASS C | Technology | USA | 1.443% |
Netflix Inc. | Media | USA | 1.244% |
TSMC | Technology | Taiwan | 0.910% |
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 Global Quality
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.