Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG
Index Description
The iSTOXX L&G Multifactor ESG index is designed to provide regional exposures to Value, Momentum, Low Volatility and Quality risk-premia factors, a greater exposure to the ESG scores provided by LGIM, while achieving sustainable carbon reduction in terms of greenhouse gas emission intensities over time.
Key facts
- Diversified multi factor exposure to a combination of four target risk-premia factors: momentum, quality, value; and low volatility.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The index is designed to provide exposure to ESG metrics as measured by the rules-based LGIM ESG scores
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | N/A | 107.6 | 0.8 | 0.2 | 8.4 | 0.0 | 7.8 | 0.0 | N/A |
STOXX Developed Asia Pacific ex Japan | 2,636.8 | 2,112.9 | 14.0 | 6.0 | 156.5 | 0.6 | 7.4 | 0.0 | 3.1 |
Supersector weighting (top 10)
Banks | 32.0 |
---|---|
Real Estate | 11.5 |
Basic Resources | 7.6 |
Health Care | 7.3 |
Insurance | 7.3 |
Industrial Goods and Services | 6.4 |
Retail | 6.3 |
Travel and Leisure | 5.2 |
Telecommunications | 4.6 |
Financial Services | 2.5 |
Country weighting
Australia | 62.6 |
---|---|
Singapore | 19.0 |
Hong Kong | 15.9 |
New Zealand | 2.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | -4.9 | 10.9 | 28.8 | 6.7 | 50.1 | N/A | N/A | 28.6 | 2.2 | 8.4 |
STOXX Developed Asia Pacific ex Japan | -6.0 | 8.0 | 24.7 | -1.4 | 23.3 | N/A | N/A | 24.6 | -0.5 | 4.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | N/A | N/A | 13.5 | 15.7 | 18.1 | N/A | N/A | 2.0 | 0.1 | 0.4 |
STOXX Developed Asia Pacific ex Japan | N/A | N/A | 14.3 | 16.7 | 18.7 | N/A | N/A | 1.8 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.2 | 2.4 | 2.4 | 2.8 | 2.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 3.9 | 1.3 | 1.2 | 0.9 | 1.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | 16.9 | 15.3 | 16.5 | 16.5 | 1.4 | 5.1 | 1.9 | 11.9 |
STOXX Developed Asia Pacific ex Japan | 21.8 | 17.4 | 19.4 | 19.4 | 1.8 | 4.6 | 1.9 | 5.6 |
Performance and annual returns
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | |
---|---|
1016409600000 | 100 |
1016496000000 | 99.84 |
1016582400000 | 100.56 |
1016668800000 | 99.56 |
1016755200000 | 99.54 |
1017014400000 | 99.43 |
1017100800000 | 98.17 |
1017187200000 | 99.23 |
1017273600000 | 100.24 |
1017360000000 | 100.16 |
1017619200000 | 100.33 |
1017705600000 | 99.03 |
1017792000000 | 98.26 |
1017878400000 | 98.15 |
1017964800000 | 98.57 |
1018224000000 | 98.06 |
1018310400000 | 97.49 |
1018396800000 | 97.56 |
1018483200000 | 98.26 |
1018569600000 | 98.07 |
1018828800000 | 98.19 |
1018915200000 | 98.96 |
1019001600000 | 100.41 |
1019088000000 | 100.68 |
1019174400000 | 101.17 |
1019433600000 | 101.39 |
1019520000000 | 101.61 |
1019606400000 | 101.99 |
1019692800000 | 101.87 |
1019779200000 | 102.17 |
1020038400000 | 101 |
1020124800000 | 101.23 |
1020211200000 | 101.87 |
1020297600000 | 102.52 |
1020384000000 | 103.19 |
1020643200000 | 102.46 |
1020729600000 | 102.37 |
1020816000000 | 102.5 |
1020902400000 | 102.7 |
1020988800000 | 102.76 |
1021248000000 | 102.73 |
1021334400000 | 103.01 |
1021420800000 | 104.81 |
1021507200000 | 105.04 |
1021593600000 | 106.16 |
1021852800000 | 106.1 |
1021939200000 | 105.42 |
1022025600000 | 106.01 |
1022112000000 | 105.05 |
1022198400000 | 105.26 |
1022457600000 | 105.05 |
1022544000000 | 105.5 |
1022630400000 | 105.57 |
1022716800000 | 105.59 |
1022803200000 | 105.7 |
1023062400000 | 106.35 |
1023148800000 | 105.73 |
1023235200000 | 106.2 |
1023321600000 | 106.39 |
1023408000000 | 105.95 |
1023667200000 | 106.03 |
1023753600000 | 105.65 |
1023840000000 | 105.44 |
1023926400000 | 104.52 |
1024012800000 | 102.72 |
1024272000000 | 102.49 |
1024358400000 | 103.4 |
1024444800000 | 102.12 |
1024531200000 | 103.07 |
1024617600000 | 102.27 |
1024876800000 | 101.64 |
1024963200000 | 101.72 |
1025049600000 | 98.64 |
1025136000000 | 100.1 |
1025222400000 | 100.1 |
1025481600000 | 100.18 |
1025568000000 | 99.57 |
1025654400000 | 99.25 |
1025740800000 | 99.84 |
1025827200000 | 100.51 |
1026086400000 | 101.37 |
1026172800000 | 102.38 |
1026259200000 | 101.45 |
1026345600000 | 99.33 |
1026432000000 | 100.08 |
1026691200000 | 99.85 |
1026777600000 | 98.49 |
1026864000000 | 96.97 |
1026950400000 | 97.73 |
1027036800000 | 96.84 |
1027296000000 | 94.92 |
1027382400000 | 94.83 |
1027468800000 | 93.28 |
1027555200000 | 93.13 |
1027641600000 | 90.78 |
1027900800000 | 92.78 |
1027987200000 | 94.47 |
1028073600000 | 94.64 |
1028160000000 | 94.16 |
1028246400000 | 93.44 |
1028505600000 | 90.84 |
1028592000000 | 90.57 |
1028678400000 | 93.27 |
1028764800000 | 93.53 |
1028851200000 | 94.11 |
1029110400000 | 94.45 |
1029196800000 | 95.46 |
1029283200000 | 94.94 |
1029369600000 | 96.54 |
1029456000000 | 97.09 |
1029715200000 | 96.74 |
1029801600000 | 97.97 |
1029888000000 | 97.73 |
1029974400000 | 98.13 |
1030060800000 | 97.61 |
1030320000000 | 97.33 |
1030406400000 | 97.76 |
1030492800000 | 96.82 |
1030579200000 | 96.82 |
1030665600000 | 96.35 |
1030924800000 | 96.37 |
1031011200000 | 96.21 |
1031097600000 | 95.53 |
1031184000000 | 95.32 |
1031270400000 | 95.56 |
1031529600000 | 96.06 |
1031616000000 | 96.39 |
1031702400000 | 97.03 |
1031788800000 | 97.56 |
1031875200000 | 96.48 |
1032134400000 | 96.16 |
1032220800000 | 97.45 |
1032307200000 | 96.1 |
1032393600000 | 95.94 |
1032480000000 | 94.95 |
1032739200000 | 94.28 |
1032825600000 | 93.62 |
1032912000000 | 92.62 |
1032998400000 | 92.49 |
1033084800000 | 92.51 |
1033344000000 | 91.17 |
1033430400000 | 91.78 |
1033516800000 | 91.87 |
1033603200000 | 92.19 |
1033689600000 | 92.18 |
1033948800000 | 91.23 |
1034035200000 | 91.08 |
1034121600000 | 90.55 |
1034208000000 | 89.46 |
1034294400000 | 90.3 |
1034553600000 | 90.78 |
1034640000000 | 92.57 |
1034726400000 | 92.65 |
1034812800000 | 93.09 |
1034899200000 | 93.09 |
1035158400000 | 93.33 |
1035244800000 | 93.25 |
1035331200000 | 94.54 |
1035417600000 | 94.48 |
1035504000000 | 94.32 |
1035763200000 | 95.63 |
1035849600000 | 94.16 |
1035936000000 | 94.01 |
1036022400000 | 94.96 |
1036108800000 | 94.17 |
1036368000000 | 96.06 |
1036454400000 | 95.85 |
1036540800000 | 96.91 |
1036627200000 | 96.49 |
1036713600000 | 95.38 |
1036972800000 | 93.91 |
1037059200000 | 94.47 |
1037145600000 | 93.87 |
1037232000000 | 94.46 |
1037318400000 | 95.71 |
1037577600000 | 95.17 |
1037664000000 | 94.79 |
1037750400000 | 95.34 |
1037836800000 | 96.07 |
1037923200000 | 96.6 |
1038182400000 | 96.41 |
1038268800000 | 95.54 |
1038355200000 | 94.88 |
1038441600000 | 96.26 |
1038528000000 | 96.02 |
1038787200000 | 96.83 |
1038873600000 | 96.51 |
1038960000000 | 95.37 |
1039046400000 | 95.72 |
1039132800000 | 95.52 |
1039392000000 | 94.98 |
1039478400000 | 94.07 |
1039564800000 | 93.53 |
1039651200000 | 94.67 |
1039737600000 | 94.16 |
1039996800000 | 93.64 |
1040083200000 | 94.35 |
1040169600000 | 93.76 |
1040256000000 | 93.93 |
1040342400000 | 94.29 |
1040601600000 | 94.49 |
1040688000000 | 94.54 |
1040774400000 | 94.6 |
1040860800000 | 94.61 |
1040947200000 | 93.92 |
1041206400000 | 93.22 |
1041292800000 | 93.3 |
1041465600000 | 93.86 |
1041552000000 | 95.13 |
1041811200000 | 96.64 |
1041897600000 | 96.02 |
1041984000000 | 96.55 |
1042070400000 | 96.33 |
1042156800000 | 97.32 |
1042416000000 | 97.98 |
1042502400000 | 98.02 |
1042588800000 | 98.37 |
1042675200000 | 98.05 |
1042761600000 | 97.8 |
1043020800000 | 97.66 |
1043107200000 | 97.53 |
1043193600000 | 96.84 |
1043280000000 | 97.59 |
1043366400000 | 97.38 |
1043625600000 | 96.46 |
1043712000000 | 95.41 |
1043798400000 | 94.84 |
1043884800000 | 94.92 |
1043971200000 | 94.52 |
1044230400000 | 94.16 |
1044316800000 | 94.65 |
1044403200000 | 93.85 |
1044489600000 | 93.2 |
1044576000000 | 93.74 |
1044835200000 | 93.71 |
1044921600000 | 93.3 |
1045008000000 | 93.4 |
1045094400000 | 92.65 |
1045180800000 | 91.98 |
1045440000000 | 93.23 |
1045526400000 | 93.17 |
1045612800000 | 93.74 |
1045699200000 | 92.57 |
1045785600000 | 93.5 |
1046044800000 | 95.05 |
1046131200000 | 93.87 |
1046217600000 | 94.54 |
1046304000000 | 93.59 |
1046390400000 | 94.43 |
1046649600000 | 95.79 |
1046736000000 | 95.29 |
1046822400000 | 94.97 |
1046908800000 | 94.36 |
1046995200000 | 93.41 |
1047254400000 | 93.11 |
1047340800000 | 92.13 |
1047427200000 | 91.17 |
1047513600000 | 90.52 |
1047600000000 | 92.34 |
1047859200000 | 91.37 |
1047945600000 | 94.04 |
1048032000000 | 94.51 |
1048118400000 | 95.21 |
1048204800000 | 94.86 |
1048464000000 | 95.14 |
1048550400000 | 95.5 |
1048636800000 | 96.49 |
1048723200000 | 96.28 |
1048809600000 | 96.31 |
1049068800000 | 95.59 |
1049155200000 | 95.67 |
1049241600000 | 95.53 |
1049328000000 | 95.52 |
1049414400000 | 96.51 |
1049673600000 | 97.69 |
1049760000000 | 97.27 |
1049846400000 | 96.29 |
1049932800000 | 96.71 |
1050019200000 | 96.78 |
1050278400000 | 95.83 |
1050364800000 | 97.02 |
1050451200000 | 97.98 |
1050537600000 | 97.27 |
1050624000000 | 97.44 |
1050883200000 | 97.34 |
1050969600000 | 98.7 |
1051056000000 | 98.52 |
1051142400000 | 98.48 |
1051228800000 | 98.08 |
1051488000000 | 98.01 |
1051574400000 | 100.15 |
1051660800000 | 99.91 |
1051747200000 | 100.23 |
1051833600000 | 100.04 |
1052092800000 | 101.27 |
1052179200000 | 101.94 |
1052265600000 | 101.52 |
1052352000000 | 101.39 |
1052438400000 | 101.97 |
1052697600000 | 103.26 |
1052784000000 | 103.27 |
1052870400000 | 103.01 |
1052956800000 | 102.16 |
1053043200000 | 103.24 |
1053302400000 | 103.16 |
1053388800000 | 103.52 |
1053475200000 | 103.24 |
1053561600000 | 104.65 |
1053648000000 | 106.05 |
1053907200000 | 106.78 |
1053993600000 | 105.72 |
1054080000000 | 105.99 |
1054166400000 | 106.38 |
1054252800000 | 106.33 |
1054512000000 | 108.2 |
1054598400000 | 108.35 |
1054684800000 | 108.92 |
1054771200000 | 109.22 |
1054857600000 | 109 |
1055116800000 | 108.92 |
1055203200000 | 109.02 |
1055289600000 | 110.35 |
1055376000000 | 111.16 |
1055462400000 | 111.94 |
1055721600000 | 111.81 |
1055808000000 | 113.08 |
1055894400000 | 112.87 |
1055980800000 | 113.29 |
1056067200000 | 112.51 |
1056326400000 | 111.48 |
1056412800000 | 110.51 |
1056499200000 | 110.79 |
1056585600000 | 109.59 |
1056672000000 | 110.87 |
1056931200000 | 110.52 |
1057017600000 | 111.22 |
1057104000000 | 112 |
1057190400000 | 112.19 |
1057276800000 | 111.58 |
1057536000000 | 112.19 |
1057622400000 | 110.16 |
1057708800000 | 109.81 |
1057795200000 | 109.87 |
1057881600000 | 110.24 |
1058140800000 | 111.73 |
1058227200000 | 110.54 |
1058313600000 | 111.68 |
1058400000000 | 111.02 |
1058486400000 | 110.4 |
1058745600000 | 110.98 |
1058832000000 | 110.19 |
1058918400000 | 111.26 |
1059004800000 | 112.05 |
1059091200000 | 111.93 |
1059350400000 | 113.03 |
1059436800000 | 112.83 |
1059523200000 | 111.19 |
1059609600000 | 111.5 |
1059696000000 | 112.29 |
1059955200000 | 111.33 |
1060041600000 | 111.42 |
1060128000000 | 110.65 |
1060214400000 | 111.34 |
1060300800000 | 111.85 |
1060560000000 | 112.69 |
1060646400000 | 112.66 |
1060732800000 | 113.91 |
1060819200000 | 113.66 |
1060905600000 | 113.89 |
1061164800000 | 114.61 |
1061251200000 | 114.25 |
1061337600000 | 114.76 |
1061424000000 | 114.94 |
1061510400000 | 115.16 |
1061769600000 | 114.64 |
1061856000000 | 113.26 |
1061942400000 | 113.16 |
1062028800000 | 113.23 |
1062115200000 | 114.1 |
1062374400000 | 114.11 |
1062460800000 | 113.47 |
1062547200000 | 114.52 |
1062633600000 | 115.09 |
1062720000000 | 115.82 |
1062979200000 | 116.23 |
1063065600000 | 116.67 |
1063152000000 | 115.3 |
1063238400000 | 115.81 |
1063324800000 | 116.11 |
1063584000000 | 116.52 |
1063670400000 | 116.29 |
1063756800000 | 117.31 |
1063843200000 | 117.19 |
1063929600000 | 117.02 |
1064188800000 | 117.52 |
1064275200000 | 117.34 |
1064361600000 | 119.87 |
1064448000000 | 118.81 |
1064534400000 | 118.67 |
1064793600000 | 118.72 |
1064880000000 | 119.49 |
1064966400000 | 120.05 |
1065052800000 | 122.22 |
1065139200000 | 121.97 |
1065398400000 | 123.68 |
1065484800000 | 124.19 |
1065571200000 | 124.4 |
1065657600000 | 124.93 |
1065744000000 | 125.54 |
1066003200000 | 125.88 |
1066089600000 | 125.51 |
1066176000000 | 126.02 |
1066262400000 | 126.38 |
1066348800000 | 126.88 |
1066608000000 | 126.97 |
1066694400000 | 128.88 |
1066780800000 | 128.89 |
1066867200000 | 125.85 |
1066953600000 | 125.46 |
1067212800000 | 125.86 |
1067299200000 | 126.77 |
1067385600000 | 126.6 |
1067472000000 | 126.86 |
1067558400000 | 127.29 |
1067817600000 | 126.37 |
1067904000000 | 127.84 |
1067990400000 | 127.87 |
1068076800000 | 126.49 |
1068163200000 | 127.32 |
1068422400000 | 127.24 |
1068508800000 | 126.11 |
1068595200000 | 125.96 |
1068681600000 | 127.86 |
1068768000000 | 127.57 |
1069027200000 | 124.83 |
1069113600000 | 126.47 |
1069200000000 | 125.66 |
1069286400000 | 125.71 |
1069372800000 | 125.74 |
1069632000000 | 125.09 |
1069718400000 | 126.27 |
1069804800000 | 127.25 |
1069891200000 | 127.17 |
1069977600000 | 128.21 |
1070236800000 | 129.28 |
1070323200000 | 129.57 |
1070409600000 | 130.73 |
1070496000000 | 131.1 |
1070582400000 | 131.16 |
1070841600000 | 130.98 |
1070928000000 | 131.89 |
1071014400000 | 131.45 |
1071100800000 | 131.53 |
1071187200000 | 132.39 |
1071446400000 | 132.98 |
1071532800000 | 131.42 |
1071619200000 | 130.87 |
1071705600000 | 130.86 |
1071792000000 | 131.23 |
1072051200000 | 131.98 |
1072137600000 | 132.52 |
1072224000000 | 133.27 |
1072310400000 | 133.34 |
1072396800000 | 133.37 |
1072656000000 | 133.97 |
1072742400000 | 135.1 |
1072828800000 | 135.76 |
1073001600000 | 137.16 |
1073260800000 | 139.01 |
1073347200000 | 140.04 |
1073433600000 | 139.75 |
1073520000000 | 140.09 |
1073606400000 | 140.74 |
1073865600000 | 140.99 |
1073952000000 | 141.4 |
1074038400000 | 141.36 |
1074124800000 | 140.71 |
1074211200000 | 139.49 |
1074470400000 | 139.42 |
1074556800000 | 141.73 |
1074643200000 | 143.18 |
1074729600000 | 144.22 |
1074816000000 | 143.68 |
1075075200000 | 144.22 |
1075161600000 | 144.84 |
1075248000000 | 141.67 |
1075334400000 | 139.56 |
1075420800000 | 140.29 |
1075680000000 | 138.83 |
1075766400000 | 139.84 |
1075852800000 | 139.37 |
1075939200000 | 138.83 |
1076025600000 | 141.22 |
1076284800000 | 143.39 |
1076371200000 | 143.54 |
1076457600000 | 143.96 |
1076544000000 | 145.95 |
1076630400000 | 146.37 |
1076889600000 | 146.78 |
1076976000000 | 147.82 |
1077062400000 | 148.26 |
1077148800000 | 147.62 |
1077235200000 | 146.11 |
1077494400000 | 145.29 |
1077580800000 | 145.82 |
1077667200000 | 145.07 |
1077753600000 | 145.1 |
1077840000000 | 146.25 |
1078099200000 | 147.19 |
1078185600000 | 146.63 |
1078272000000 | 143.23 |
1078358400000 | 144.15 |
1078444800000 | 146.07 |
1078704000000 | 146.27 |
1078790400000 | 146.57 |
1078876800000 | 143.97 |
1078963200000 | 141.8 |
1079049600000 | 140.92 |
1079308800000 | 141.23 |
1079395200000 | 143.3 |
1079481600000 | 143.64 |
1079568000000 | 144.64 |
1079654400000 | 144.76 |
1079913600000 | 143.72 |
1080000000000 | 143.59 |
1080086400000 | 143.47 |
1080172800000 | 142.53 |
1080259200000 | 143.4 |
1080518400000 | 143.22 |
1080604800000 | 145.44 |
1080691200000 | 146.62 |
1080777600000 | 148.29 |
1080864000000 | 147.5 |
1081123200000 | 146.7 |
1081209600000 | 147.94 |
1081296000000 | 148.46 |
1081382400000 | 148.02 |
1081468800000 | 148.02 |
1081728000000 | 148.54 |
1081814400000 | 147.6 |
1081900800000 | 143.26 |
1081987200000 | 142.58 |
1082073600000 | 143.1 |
1082332800000 | 143.34 |
1082419200000 | 142.68 |
1082505600000 | 141 |
1082592000000 | 140.34 |
1082678400000 | 142.71 |
1082937600000 | 141.67 |
1083024000000 | 141.56 |
1083110400000 | 140.64 |
1083196800000 | 138.05 |
1083283200000 | 138.37 |
1083542400000 | 137.61 |
1083628800000 | 140.03 |
1083715200000 | 140.35 |
1083801600000 | 139.7 |
1083888000000 | 136.22 |
1084147200000 | 131.45 |
1084233600000 | 132.05 |
1084320000000 | 133.26 |
1084406400000 | 131.65 |
1084492800000 | 130.49 |
1084752000000 | 128.4 |
1084838400000 | 129.19 |
1084924800000 | 133.39 |
1085011200000 | 131.92 |
1085097600000 | 134.68 |
1085356800000 | 135.03 |
1085443200000 | 135.9 |
1085529600000 | 136.75 |
1085616000000 | 139.54 |
1085702400000 | 139.36 |
1085961600000 | 139.81 |
1086048000000 | 139.14 |
1086134400000 | 138.52 |
1086220800000 | 136.03 |
1086307200000 | 136.88 |
1086566400000 | 140.08 |
1086652800000 | 139.9 |
1086739200000 | 138.22 |
1086825600000 | 139.34 |
1086912000000 | 139.02 |
1087171200000 | 137.77 |
1087257600000 | 137.48 |
1087344000000 | 138.28 |
1087430400000 | 137.84 |
1087516800000 | 137.94 |
1087776000000 | 138.58 |
1087862400000 | 137.91 |
1087948800000 | 138.17 |
1088035200000 | 140.69 |
1088121600000 | 140.5 |
1088380800000 | 140.72 |
1088467200000 | 139.21 |
1088553600000 | 140.91 |
1088640000000 | 141.84 |
1088726400000 | 143.1 |
1088985600000 | 143.65 |
1089072000000 | 144.67 |
1089158400000 | 146.23 |
1089244800000 | 145.39 |
1089331200000 | 145.48 |
1089590400000 | 146.41 |
1089676800000 | 145.62 |
1089763200000 | 144.38 |
1089849600000 | 144.14 |
1089936000000 | 145.97 |
1090195200000 | 146.61 |
1090281600000 | 145.2 |
1090368000000 | 144.5 |
1090454400000 | 143.85 |
1090540800000 | 142.37 |
1090800000000 | 142.23 |
1090886400000 | 141.56 |
1090972800000 | 141.42 |
1091059200000 | 141.36 |
1091145600000 | 142.72 |
1091404800000 | 143.5 |
1091491200000 | 144.15 |
1091577600000 | 143.62 |
1091664000000 | 144.14 |
1091750400000 | 145.61 |
1092009600000 | 145.35 |
1092096000000 | 144.91 |
1092182400000 | 144.24 |
1092268800000 | 144.43 |
1092355200000 | 144.42 |
1092614400000 | 144.06 |
1092700800000 | 143.68 |
1092787200000 | 143.8 |
1092873600000 | 146.44 |
1092960000000 | 146.77 |
1093219200000 | 147.01 |
1093305600000 | 145.85 |
1093392000000 | 145.97 |
1093478400000 | 145.87 |
1093564800000 | 146.82 |
1093824000000 | 146.38 |
1093910400000 | 147.44 |
1093996800000 | 148.88 |
1094083200000 | 148.23 |
1094169600000 | 147.18 |
1094428800000 | 147.91 |
1094515200000 | 148.64 |
1094601600000 | 148.36 |
1094688000000 | 147.33 |
1094774400000 | 149.44 |
1095033600000 | 150.08 |
1095120000000 | 151.33 |
1095206400000 | 149.82 |
1095292800000 | 150.68 |
1095379200000 | 150.5 |
1095638400000 | 151.07 |
1095724800000 | 151.76 |
1095811200000 | 152.65 |
1095897600000 | 153.75 |
1095984000000 | 152.28 |
1096243200000 | 152.43 |
1096329600000 | 152.85 |
1096416000000 | 153.39 |
1096502400000 | 155.64 |
1096588800000 | 155.59 |
1096848000000 | 156.84 |
1096934400000 | 157.6 |
1097020800000 | 157.56 |
1097107200000 | 158.02 |
1097193600000 | 158.69 |
1097452800000 | 158.76 |
1097539200000 | 158.29 |
1097625600000 | 157.13 |
1097712000000 | 157.29 |
1097798400000 | 157.93 |
1098057600000 | 156.78 |
1098144000000 | 157.61 |
1098230400000 | 157.25 |
1098316800000 | 157.78 |
1098403200000 | 158.07 |
1098662400000 | 157.8 |
1098748800000 | 158.6 |
1098835200000 | 159.63 |
1098921600000 | 161.34 |
1099008000000 | 161.32 |
1099267200000 | 161.87 |
1099353600000 | 162.53 |
1099440000000 | 165.11 |
1099526400000 | 165.59 |
1099612800000 | 166.51 |
1099872000000 | 165.64 |
1099958400000 | 166.11 |
1100044800000 | 166.71 |
1100131200000 | 167.48 |
1100217600000 | 168.87 |
1100476800000 | 170.41 |
1100563200000 | 169.84 |
1100649600000 | 172 |
1100736000000 | 171.03 |
1100822400000 | 172.02 |
1101081600000 | 171.22 |
1101168000000 | 173.17 |
1101254400000 | 173.81 |
1101340800000 | 175.33 |
1101427200000 | 174.84 |
1101686400000 | 175.37 |
1101772800000 | 173.64 |
1101859200000 | 172.86 |
1101945600000 | 174.42 |
1102032000000 | 174.31 |
1102291200000 | 174.59 |
1102377600000 | 173.66 |
1102464000000 | 168.98 |
1102550400000 | 167.94 |
1102636800000 | 168.2 |
1102896000000 | 169.52 |
1102982400000 | 170.62 |
1103068800000 | 172.71 |
1103155200000 | 172.34 |
1103241600000 | 173.11 |
1103500800000 | 174.63 |
1103587200000 | 175.34 |
1103673600000 | 175.6 |
1103760000000 | 176.02 |
1103846400000 | 177.12 |
1104105600000 | 177.82 |
1104192000000 | 178.03 |
1104278400000 | 177.41 |
1104364800000 | 178.04 |
1104451200000 | 179.2 |
1104710400000 | 178.16 |
1104796800000 | 176.35 |
1104883200000 | 174.5 |
1104969600000 | 173.4 |
1105056000000 | 173.46 |
1105315200000 | 173.88 |
1105401600000 | 174.38 |
1105488000000 | 174.98 |
1105574400000 | 174.81 |
1105660800000 | 173.06 |
1105920000000 | 173.44 |
1106006400000 | 172.74 |
1106092800000 | 173.34 |
1106179200000 | 172.44 |
1106265600000 | 173.33 |
1106524800000 | 173.21 |
1106611200000 | 173.56 |
1106697600000 | 175.47 |
1106784000000 | 176.86 |
1106870400000 | 176.91 |
1107129600000 | 177.29 |
1107216000000 | 176.72 |
1107302400000 | 177.4 |
1107388800000 | 176.89 |
1107475200000 | 177.97 |
1107734400000 | 179.33 |
1107820800000 | 177.94 |
1107907200000 | 178.3 |
1107993600000 | 180.36 |
1108080000000 | 180.8 |
1108339200000 | 181.78 |
1108425600000 | 180.81 |
1108512000000 | 180.45 |
1108598400000 | 181.8 |
1108684800000 | 182.36 |
1108944000000 | 183.22 |
1109030400000 | 183.36 |
1109116800000 | 180.46 |
1109203200000 | 180.26 |
1109289600000 | 181.63 |
1109548800000 | 184.64 |
1109635200000 | 184.1 |
1109721600000 | 183.24 |
1109808000000 | 184.17 |
1109894400000 | 185.74 |
1110153600000 | 186.33 |
1110240000000 | 188 |
1110326400000 | 187.62 |
1110412800000 | 186.22 |
1110499200000 | 186.31 |
1110758400000 | 186.43 |
1110844800000 | 186.35 |
1110931200000 | 188 |
1111017600000 | 187.2 |
1111104000000 | 187.72 |
1111363200000 | 187.69 |
1111449600000 | 186.83 |
1111536000000 | 181.82 |
1111622400000 | 180.56 |
1111708800000 | 180.56 |
1111968000000 | 180.06 |
1112054400000 | 178.8 |
1112140800000 | 178.95 |
1112227200000 | 179.77 |
1112313600000 | 180.43 |
1112572800000 | 179.42 |
1112659200000 | 180.05 |
1112745600000 | 179.36 |
1112832000000 | 180.57 |
1112918400000 | 182.12 |
1113177600000 | 181.95 |
1113264000000 | 182.11 |
1113350400000 | 183.06 |
1113436800000 | 180.54 |
1113523200000 | 177.88 |
1113782400000 | 174.08 |
1113868800000 | 176.9 |
1113955200000 | 177.93 |
1114041600000 | 178.25 |
1114128000000 | 180.04 |
1114387200000 | 179.59 |
1114473600000 | 179.83 |
1114560000000 | 179.46 |
1114646400000 | 179.91 |
1114732800000 | 179.82 |
1114992000000 | 180.32 |
1115078400000 | 179.19 |
1115164800000 | 178.59 |
1115251200000 | 180 |
1115337600000 | 180.06 |
1115596800000 | 179.95 |
1115683200000 | 180.4 |
1115769600000 | 180.59 |
1115856000000 | 180.31 |
1115942400000 | 178.54 |
1116201600000 | 176.44 |
1116288000000 | 175.5 |
1116374400000 | 176.6 |
1116460800000 | 178.17 |
1116547200000 | 177.82 |
1116806400000 | 179.6 |
1116892800000 | 180.99 |
1116979200000 | 179.72 |
1117065600000 | 179.53 |
1117152000000 | 180.83 |
1117411200000 | 181.85 |
1117497600000 | 180.35 |
1117584000000 | 180.69 |
1117670400000 | 182.41 |
1117756800000 | 183.2 |
1118016000000 | 184.85 |
1118102400000 | 185.43 |
1118188800000 | 185.76 |
1118275200000 | 185.24 |
1118361600000 | 184.82 |
1118620800000 | 184.68 |
1118707200000 | 184.93 |
1118793600000 | 186.15 |
1118880000000 | 187.47 |
1118966400000 | 190.18 |
1119225600000 | 189.78 |
1119312000000 | 189.86 |
1119398400000 | 190.05 |
1119484800000 | 189.25 |
1119571200000 | 188.4 |
1119830400000 | 188.19 |
1119916800000 | 188.67 |
1120003200000 | 187.79 |
1120089600000 | 188.39 |
1120176000000 | 186.39 |
1120435200000 | 186.52 |
1120521600000 | 185.28 |
1120608000000 | 184.94 |
1120694400000 | 183 |
1120780800000 | 183.35 |
1121040000000 | 185.65 |
1121126400000 | 187.15 |
1121212800000 | 186.59 |
1121299200000 | 188.66 |
1121385600000 | 188.01 |
1121644800000 | 189.3 |
1121731200000 | 188.53 |
1121817600000 | 190.29 |
1121904000000 | 193.65 |
1121990400000 | 195.69 |
1122249600000 | 194.67 |
1122336000000 | 193.98 |
1122422400000 | 194.09 |
1122508800000 | 194 |
1122595200000 | 195.72 |
1122854400000 | 196.17 |
1122940800000 | 197.52 |
1123027200000 | 198.1 |
1123113600000 | 198.37 |
1123200000000 | 197.22 |
1123459200000 | 197.92 |
1123545600000 | 197.21 |
1123632000000 | 199.29 |
1123718400000 | 202.04 |
1123804800000 | 202 |
1124064000000 | 200.72 |
1124150400000 | 201.36 |
1124236800000 | 200.11 |
1124323200000 | 197.2 |
1124409600000 | 196.74 |
1124668800000 | 199.44 |
1124755200000 | 197.89 |
1124841600000 | 196.48 |
1124928000000 | 196.53 |
1125014400000 | 197.63 |
1125273600000 | 194.58 |
1125360000000 | 194.99 |
1125446400000 | 195.68 |
1125532800000 | 200.23 |
1125619200000 | 200.51 |
1125878400000 | 200.82 |
1125964800000 | 200.71 |
1126051200000 | 201.9 |
1126137600000 | 201.6 |
1126224000000 | 202.11 |
1126483200000 | 202 |
1126569600000 | 201.69 |
1126656000000 | 203.23 |
1126742400000 | 201.95 |
1126828800000 | 202.43 |
1127088000000 | 202.22 |
1127174400000 | 203.81 |
1127260800000 | 202.98 |
1127347200000 | 201.7 |
1127433600000 | 200.73 |
1127692800000 | 202.96 |
1127779200000 | 202.48 |
1127865600000 | 203.18 |
1127952000000 | 205.73 |
1128038400000 | 206.02 |
1128297600000 | 205.3 |
1128384000000 | 205.96 |
1128470400000 | 200.81 |
1128556800000 | 197.05 |
1128643200000 | 196.85 |
1128902400000 | 198.48 |
1128988800000 | 196.1 |
1129075200000 | 196.38 |
1129161600000 | 193.88 |
1129248000000 | 193.72 |
1129507200000 | 193.98 |
1129593600000 | 194.24 |
1129680000000 | 191.37 |
1129766400000 | 192.4 |
1129852800000 | 191.6 |
1130112000000 | 190.96 |
1130198400000 | 192.89 |
1130284800000 | 194.42 |
1130371200000 | 194.18 |
1130457600000 | 190.91 |
1130716800000 | 193.48 |
1130803200000 | 193.97 |
1130889600000 | 193.35 |
1130976000000 | 195.42 |
1131062400000 | 193.09 |
1131321600000 | 192.77 |
1131408000000 | 194.35 |
1131494400000 | 193.38 |
1131580800000 | 193.34 |
1131667200000 | 194.82 |
1131926400000 | 194.47 |
1132012800000 | 194.64 |
1132099200000 | 195.38 |
1132185600000 | 196.99 |
1132272000000 | 198.18 |
1132531200000 | 198.59 |
1132617600000 | 197.44 |
1132704000000 | 198.9 |
1132790400000 | 200.96 |
1132876800000 | 199.83 |
1133136000000 | 200.61 |
1133222400000 | 199.96 |
1133308800000 | 199.68 |
1133395200000 | 198.93 |
1133481600000 | 201.74 |
1133740800000 | 202.32 |
1133827200000 | 201.9 |
1133913600000 | 201.29 |
1134000000000 | 199.43 |
1134086400000 | 200.17 |
1134345600000 | 202 |
1134432000000 | 201.32 |
1134518400000 | 203.03 |
1134604800000 | 202.01 |
1134691200000 | 201.38 |
1134950400000 | 202.47 |
1135036800000 | 201.6 |
1135123200000 | 202.86 |
1135209600000 | 202.18 |
1135296000000 | 202.12 |
1135555200000 | 202.12 |
1135641600000 | 201.86 |
1135728000000 | 203.34 |
1135814400000 | 204.1 |
1135900800000 | 203.59 |
1136160000000 | 203.59 |
1136246400000 | 205.06 |
1136332800000 | 208.98 |
1136419200000 | 209.18 |
1136505600000 | 209.77 |
1136764800000 | 211.67 |
1136851200000 | 211.25 |
1136937600000 | 212.61 |
1137024000000 | 212.28 |
1137110400000 | 212.32 |
1137369600000 | 212.42 |
1137456000000 | 212.02 |
1137542400000 | 208.9 |
1137628800000 | 211.02 |
1137715200000 | 211.85 |
1137974400000 | 210.84 |
1138060800000 | 211.21 |
1138147200000 | 213.24 |
1138233600000 | 213.67 |
1138320000000 | 215.96 |
1138579200000 | 216.31 |
1138665600000 | 217.19 |
1138752000000 | 218.24 |
1138838400000 | 216.06 |
1138924800000 | 213.39 |
1139184000000 | 213.86 |
1139270400000 | 213.27 |
1139356800000 | 209.79 |
1139443200000 | 211.14 |
1139529600000 | 210.79 |
1139788800000 | 209.3 |
1139875200000 | 210.72 |
1139961600000 | 210.13 |
1140048000000 | 209.12 |
1140134400000 | 208.65 |
1140393600000 | 211.65 |
1140480000000 | 212.82 |
1140566400000 | 212.39 |
1140652800000 | 214.8 |
1140739200000 | 214.59 |
1140998400000 | 215.88 |
1141084800000 | 216.4 |
1141171200000 | 214.68 |
1141257600000 | 216.93 |
1141344000000 | 216.09 |
1141603200000 | 216.32 |
1141689600000 | 212.95 |
1141776000000 | 212.29 |
1141862400000 | 213.25 |
1141948800000 | 212.05 |
1142208000000 | 214.51 |
1142294400000 | 214.84 |
1142380800000 | 216.27 |
1142467200000 | 216.87 |
1142553600000 | 215.73 |
1142812800000 | 215.76 |
1142899200000 | 214.08 |
1142985600000 | 214.47 |
1143072000000 | 214.48 |
1143158400000 | 214.06 |
1143417600000 | 215.07 |
1143504000000 | 215.73 |
1143590400000 | 214.62 |
1143676800000 | 217.96 |
1143763200000 | 218.12 |
1144022400000 | 221.68 |
1144108800000 | 221.97 |
1144195200000 | 224.94 |
1144281600000 | 228.59 |
1144368000000 | 228.44 |
1144627200000 | 227.65 |
1144713600000 | 230.08 |
1144800000000 | 228.09 |
1144886400000 | 227.97 |
1144972800000 | 227.97 |
1145232000000 | 230.52 |
1145318400000 | 233 |
1145404800000 | 236.19 |
1145491200000 | 234.27 |
1145577600000 | 235.13 |
1145836800000 | 235.26 |
1145923200000 | 234.75 |
1146009600000 | 238.38 |
1146096000000 | 238.82 |
1146182400000 | 237.97 |
1146441600000 | 240.14 |
1146528000000 | 240.35 |
1146614400000 | 242.37 |
1146700800000 | 239.91 |
1146787200000 | 241.47 |
1147046400000 | 244.17 |
1147132800000 | 244.37 |
1147219200000 | 245.53 |
1147305600000 | 246.29 |
1147392000000 | 244.47 |
1147651200000 | 237.15 |
1147737600000 | 237.17 |
1147824000000 | 237.27 |
1147910400000 | 232.99 |
1147996800000 | 229.64 |
1148256000000 | 224.71 |
1148342400000 | 224.97 |
1148428800000 | 225.01 |
1148515200000 | 223.68 |
1148601600000 | 226.93 |
1148860800000 | 229.51 |
1148947200000 | 230.63 |
1149033600000 | 224.68 |
1149120000000 | 224.13 |
1149206400000 | 226.9 |
1149465600000 | 228.26 |
1149552000000 | 223.44 |
1149638400000 | 221.38 |
1149724800000 | 216 |
1149811200000 | 220.36 |
1150070400000 | 219.77 |
1150156800000 | 212.53 |
1150243200000 | 212.51 |
1150329600000 | 213.49 |
1150416000000 | 218.32 |
1150675200000 | 215.66 |
1150761600000 | 213.46 |
1150848000000 | 215.07 |
1150934400000 | 218.44 |
1151020800000 | 216.85 |
1151280000000 | 217.52 |
1151366400000 | 218.84 |
1151452800000 | 215.82 |
1151539200000 | 219.07 |
1151625600000 | 225.23 |
1151884800000 | 226.05 |
1151971200000 | 227.24 |
1152057600000 | 224.75 |
1152144000000 | 227.17 |
1152230400000 | 228.94 |
1152489600000 | 228.48 |
1152576000000 | 227.57 |
1152662400000 | 228.48 |
1152748800000 | 227.11 |
1152835200000 | 222.2 |
1153094400000 | 220.29 |
1153180800000 | 219.45 |
1153267200000 | 219.13 |
1153353600000 | 224.85 |
1153440000000 | 223.98 |
1153699200000 | 222.86 |
1153785600000 | 225.69 |
1153872000000 | 225.46 |
1153958400000 | 230.41 |
1154044800000 | 229.48 |
1154304000000 | 230.42 |
1154390400000 | 229.3 |
1154476800000 | 229.19 |
1154563200000 | 230.52 |
1154649600000 | 230.01 |
1154908800000 | 229.87 |
1154995200000 | 231.63 |
1155081600000 | 232.3 |
1155168000000 | 231.72 |
1155254400000 | 231.59 |
1155513600000 | 231.55 |
1155600000000 | 231.47 |
1155686400000 | 234.45 |
1155772800000 | 236.31 |
1155859200000 | 235.62 |
1156118400000 | 236.14 |
1156204800000 | 237.18 |
1156291200000 | 236.84 |
1156377600000 | 232.71 |
1156464000000 | 232.41 |
1156723200000 | 232.7 |
1156809600000 | 235.33 |
1156896000000 | 236.82 |
1156982400000 | 238.48 |
1157068800000 | 239.14 |
1157328000000 | 242.55 |
1157414400000 | 242.87 |
1157500800000 | 240.73 |
1157587200000 | 238.28 |
1157673600000 | 237.6 |
1157932800000 | 233.4 |
1158019200000 | 232.76 |
1158105600000 | 234.25 |
1158192000000 | 236.31 |
1158278400000 | 234.99 |
1158537600000 | 237.27 |
1158624000000 | 237.26 |
1158710400000 | 234.95 |
1158796800000 | 235.9 |
1158883200000 | 234.27 |
1159142400000 | 233.1 |
1159228800000 | 232.17 |
1159315200000 | 235.91 |
1159401600000 | 236.27 |
1159488000000 | 237.21 |
1159747200000 | 238.4 |
1159833600000 | 238.58 |
1159920000000 | 237.24 |
1160006400000 | 240.9 |
1160092800000 | 240.25 |
1160352000000 | 238.89 |
1160438400000 | 240.87 |
1160524800000 | 241.96 |
1160611200000 | 242.16 |
1160697600000 | 243.61 |
1160956800000 | 245.58 |
1161043200000 | 244.4 |
1161129600000 | 245.47 |
1161216000000 | 245.55 |
1161302400000 | 248.21 |
1161561600000 | 248 |
1161648000000 | 247.47 |
1161734400000 | 249.11 |
1161820800000 | 251.6 |
1161907200000 | 251.29 |
1162166400000 | 251.86 |
1162252800000 | 252.56 |
1162339200000 | 254.74 |
1162425600000 | 255.33 |
1162512000000 | 254.92 |
1162771200000 | 255.91 |
1162857600000 | 258.68 |
1162944000000 | 255.91 |
1163030400000 | 255.01 |
1163116800000 | 255.07 |
1163376000000 | 253.43 |
1163462400000 | 254.81 |
1163548800000 | 255.64 |
1163635200000 | 256.49 |
1163721600000 | 257.24 |
1163980800000 | 253.13 |
1164067200000 | 254.92 |
1164153600000 | 259.77 |
1164240000000 | 260.42 |
1164326400000 | 260.3 |
1164585600000 | 260.79 |
1164672000000 | 257.07 |
1164758400000 | 260.24 |
1164844800000 | 262.68 |
1164931200000 | 260.55 |
1165190400000 | 260.02 |
1165276800000 | 260.71 |
1165363200000 | 262.92 |
1165449600000 | 263.05 |
1165536000000 | 260.97 |
1165795200000 | 261.77 |
1165881600000 | 261.97 |
1165968000000 | 261.82 |
1166054400000 | 265.87 |
1166140800000 | 266.39 |
1166400000000 | 266.66 |
1166486400000 | 265.35 |
1166572800000 | 268.87 |
1166659200000 | 268.02 |
1166745600000 | 269.71 |
1167004800000 | 273.77 |
1167091200000 | 269.4 |
1167177600000 | 272.32 |
1167264000000 | 275.14 |
1167350400000 | 275.79 |
1167696000000 | 278.46 |
1167782400000 | 277.45 |
1167868800000 | 272.89 |
1167955200000 | 272.49 |
1168214400000 | 270.29 |
1168300800000 | 272.26 |
1168387200000 | 268.15 |
1168473600000 | 270 |
1168560000000 | 273.77 |
1168819200000 | 277.02 |
1168905600000 | 275.61 |
1168992000000 | 275.69 |
1169078400000 | 278.05 |
1169164800000 | 278.57 |
1169424000000 | 283.55 |
1169510400000 | 284.44 |
1169596800000 | 283.3 |
1169683200000 | 281.5 |
1169769600000 | 278.65 |
1170028800000 | 279 |
1170115200000 | 281.89 |
1170201600000 | 279.84 |
1170288000000 | 283.2 |
1170374400000 | 284.91 |
1170633600000 | 284.67 |
1170720000000 | 287.09 |
1170806400000 | 288.77 |
1170892800000 | 290.18 |
1170979200000 | 289.61 |
1171238400000 | 287.23 |
1171324800000 | 285.95 |
1171411200000 | 288.79 |
1171497600000 | 292.22 |
1171584000000 | 291.05 |
1171843200000 | 292.46 |
1171929600000 | 292.38 |
1172016000000 | 293.24 |
1172102400000 | 296.26 |
1172188800000 | 297.16 |
1172448000000 | 297.19 |
1172534400000 | 293.08 |
1172620800000 | 284.14 |
1172707200000 | 281.04 |
1172793600000 | 279.58 |
1173052800000 | 269.48 |
1173139200000 | 274.95 |
1173225600000 | 277.26 |
1173312000000 | 278.62 |
1173398400000 | 280.68 |
1173657600000 | 284.49 |
1173744000000 | 283.94 |
1173830400000 | 276.55 |
1173916800000 | 281.5 |
1174003200000 | 281.2 |
1174262400000 | 285.18 |
1174348800000 | 286.2 |
1174435200000 | 287 |
1174521600000 | 292.87 |
1174608000000 | 291.97 |
1174867200000 | 293.59 |
1174953600000 | 291.78 |
1175040000000 | 288.93 |
1175126400000 | 291.87 |
1175212800000 | 292.9 |
1175472000000 | 293.01 |
1175558400000 | 297.62 |
1175644800000 | 302.4 |
1175731200000 | 302.2 |
1175817600000 | 302.2 |
1176076800000 | 302.31 |
1176163200000 | 306.58 |
1176249600000 | 306.72 |
1176336000000 | 306.13 |
1176422400000 | 305.84 |
1176681600000 | 310.29 |
1176768000000 | 311.42 |
1176854400000 | 312.03 |
1176940800000 | 306.21 |
1177027200000 | 309.61 |
1177286400000 | 309.02 |
1177372800000 | 307.3 |
1177459200000 | 308.35 |
1177545600000 | 308.6 |
1177632000000 | 307.04 |
1177891200000 | 305.93 |
1177977600000 | 303.82 |
1178064000000 | 306.92 |
1178150400000 | 308.78 |
1178236800000 | 311.56 |
1178496000000 | 313.84 |
1178582400000 | 312.23 |
1178668800000 | 314.36 |
1178755200000 | 315.42 |
1178841600000 | 312.71 |
1179100800000 | 316.34 |
1179187200000 | 314.55 |
1179273600000 | 313.54 |
1179360000000 | 315.19 |
1179446400000 | 313.57 |
1179705600000 | 314.25 |
1179792000000 | 312.98 |
1179878400000 | 314.61 |
1179964800000 | 311.14 |
1180051200000 | 308.3 |
1180310400000 | 308.51 |
1180396800000 | 310.31 |
1180483200000 | 308.64 |
1180569600000 | 313.6 |
1180656000000 | 314.85 |
1180915200000 | 317.69 |
1181001600000 | 318.04 |
1181088000000 | 317.57 |
1181174400000 | 316.98 |
1181260800000 | 312.13 |
1181520000000 | 312.55 |
1181606400000 | 312.38 |
1181692800000 | 310.4 |
1181779200000 | 312.55 |
1181865600000 | 314.65 |
1182124800000 | 318.88 |
1182211200000 | 320.91 |
1182297600000 | 322.56 |
1182384000000 | 323.53 |
1182470400000 | 323.71 |
1182729600000 | 320.98 |
1182816000000 | 319.48 |
1182902400000 | 313.01 |
1182988800000 | 318.27 |
1183075200000 | 318.62 |
1183334400000 | 320.95 |
1183420800000 | 323.24 |
1183507200000 | 323.99 |
1183593600000 | 326.11 |
1183680000000 | 327.56 |
1183939200000 | 331.58 |
1184025600000 | 330.3 |
1184112000000 | 328.32 |
1184198400000 | 330.17 |
1184284800000 | 334.11 |
1184544000000 | 334.27 |
1184630400000 | 335.79 |
1184716800000 | 334.06 |
1184803200000 | 337.04 |
1184889600000 | 341.15 |
1185148800000 | 341.34 |
1185235200000 | 343.57 |
1185321600000 | 340.42 |
1185408000000 | 335.32 |
1185494400000 | 321.67 |
1185753600000 | 322.79 |
1185840000000 | 326.83 |
1185926400000 | 316.24 |
1186012800000 | 319.32 |
1186099200000 | 319.5 |
1186358400000 | 311.96 |
1186444800000 | 313.66 |
1186531200000 | 323.68 |
1186617600000 | 324.56 |
1186704000000 | 312.64 |
1186963200000 | 315.52 |
1187049600000 | 313.68 |
1187136000000 | 302.02 |
1187222400000 | 286.39 |
1187308800000 | 284.42 |
1187568000000 | 302.01 |
1187654400000 | 303.63 |
1187740800000 | 309.29 |
1187827200000 | 320.28 |
1187913600000 | 319.38 |
1188172800000 | 327.13 |
1188259200000 | 325.26 |
1188345600000 | 319.87 |
1188432000000 | 323.4 |
1188518400000 | 328.98 |
1188777600000 | 330.73 |
1188864000000 | 332.86 |
1188950400000 | 333.61 |
1189036800000 | 334.48 |
1189123200000 | 335.15 |
1189382400000 | 332.5 |
1189468800000 | 335.95 |
1189555200000 | 339.22 |
1189641600000 | 340.73 |
1189728000000 | 346.43 |
1189987200000 | 342.47 |
1190073600000 | 339.37 |
1190160000000 | 354.18 |
1190246400000 | 357.12 |
1190332800000 | 355.55 |
1190592000000 | 362.31 |
1190678400000 | 363.34 |
1190764800000 | 365.6 |
1190851200000 | 371.47 |
1190937600000 | 373.54 |
1191196800000 | 375.13 |
1191283200000 | 380.71 |
1191369600000 | 378.23 |
1191456000000 | 372.86 |
1191542400000 | 380.26 |
1191801600000 | 380.38 |
1191888000000 | 383.86 |
1191974400000 | 387.65 |
1192060800000 | 393.47 |
1192147200000 | 391.13 |
1192406400000 | 392.55 |
1192492800000 | 384.2 |
1192579200000 | 388.24 |
1192665600000 | 391.19 |
1192752000000 | 387.39 |
1193011200000 | 375.92 |
1193097600000 | 386.04 |
1193184000000 | 386.18 |
1193270400000 | 390.9 |
1193356800000 | 398.21 |
1193616000000 | 407.72 |
1193702400000 | 405.27 |
1193788800000 | 406.22 |
1193875200000 | 406.68 |
1193961600000 | 396.81 |
1194220800000 | 387.12 |
1194307200000 | 391.86 |
1194393600000 | 399.01 |
1194480000000 | 388.61 |
1194566400000 | 383.65 |
1194825600000 | 366.43 |
1194912000000 | 371.2 |
1194998400000 | 383.07 |
1195084800000 | 376.34 |
1195171200000 | 368.99 |
1195430400000 | 369.67 |
1195516800000 | 368.25 |
1195603200000 | 356.49 |
1195689600000 | 352.53 |
1195776000000 | 354.99 |
1196035200000 | 365.69 |
1196121600000 | 362.46 |
1196208000000 | 364.2 |
1196294400000 | 372.31 |
1196380800000 | 377.42 |
1196640000000 | 378.28 |
1196726400000 | 377.59 |
1196812800000 | 378.51 |
1196899200000 | 383.52 |
1196985600000 | 383.09 |
1197244800000 | 381.42 |
1197331200000 | 387.43 |
1197417600000 | 382.02 |
1197504000000 | 375.06 |
1197590400000 | 368.79 |
1197849600000 | 351.17 |
1197936000000 | 351.79 |
1198022400000 | 352.59 |
1198108800000 | 351.65 |
1198195200000 | 359.75 |
1198454400000 | 364.97 |
1198540800000 | 364.86 |
1198627200000 | 366.28 |
1198713600000 | 366.84 |
1198800000000 | 363.93 |
1199059200000 | 367.75 |
1199232000000 | 367.28 |
1199318400000 | 362.04 |
1199404800000 | 364.38 |
1199664000000 | 357.02 |
1199750400000 | 357.94 |
1199836800000 | 358.05 |
1199923200000 | 357.4 |
1200009600000 | 354.42 |
1200268800000 | 353.07 |
1200355200000 | 347.03 |
1200441600000 | 332.16 |
1200528000000 | 335.47 |
1200614400000 | 333.04 |
1200873600000 | 316.42 |
1200960000000 | 300.09 |
1201046400000 | 315.53 |
1201132800000 | 322.46 |
1201219200000 | 339.94 |
1201478400000 | 334.31 |
1201564800000 | 331.57 |
1201651200000 | 326.28 |
1201737600000 | 328.71 |
1201824000000 | 337.22 |
1202083200000 | 343.38 |
1202169600000 | 337.85 |
1202256000000 | 325.52 |
1202342400000 | 324.67 |
1202428800000 | 327.32 |
1202688000000 | 320.59 |
1202774400000 | 325.68 |
1202860800000 | 321.11 |
1202947200000 | 331.55 |
1203033600000 | 331.57 |
1203292800000 | 329.42 |
1203379200000 | 334.33 |
1203465600000 | 326 |
1203552000000 | 328.37 |
1203638400000 | 326.7 |
1203897600000 | 329.96 |
1203984000000 | 333.98 |
1204070400000 | 341.96 |
1204156800000 | 340.29 |
1204243200000 | 333.12 |
1204502400000 | 324.34 |
1204588800000 | 320.75 |
1204675200000 | 321.41 |
1204761600000 | 324.86 |
1204848000000 | 313.47 |
1205107200000 | 308.38 |
1205193600000 | 309.11 |
1205280000000 | 316.79 |
1205366400000 | 308.39 |
1205452800000 | 309.98 |
1205712000000 | 297.14 |
1205798400000 | 300.22 |
1205884800000 | 309.56 |
1205971200000 | 297.41 |
1206057600000 | 297.41 |
1206316800000 | 300.5 |
1206403200000 | 314.88 |
1206489600000 | 319.4 |
1206576000000 | 319.82 |
1206662400000 | 321.07 |
1206921600000 | 318.62 |
1207008000000 | 318.36 |
1207094400000 | 329.04 |
1207180800000 | 334.9 |
1207267200000 | 336.56 |
1207526400000 | 339.45 |
1207612800000 | 336.46 |
1207699200000 | 333.52 |
1207785600000 | 333.15 |
1207872000000 | 335.18 |
1208131200000 | 326.47 |
1208217600000 | 328.81 |
1208304000000 | 334.67 |
1208390400000 | 337.53 |
1208476800000 | 333.28 |
1208736000000 | 345.44 |
1208822400000 | 345.9 |
1208908800000 | 351.2 |
1208995200000 | 348.68 |
1209081600000 | 346.62 |
1209340800000 | 348.8 |
1209427200000 | 348.92 |
1209513600000 | 349.09 |
1209600000000 | 346.65 |
1209686400000 | 355.46 |
1209945600000 | 358.66 |
1210032000000 | 358.31 |
1210118400000 | 352.37 |
1210204800000 | 352.87 |
1210291200000 | 352.98 |
1210550400000 | 356.09 |
1210636800000 | 357.96 |
1210723200000 | 359.17 |
1210809600000 | 360.72 |
1210896000000 | 364.09 |
1211155200000 | 365.11 |
1211241600000 | 361.99 |
1211328000000 | 360.78 |
1211414400000 | 357.87 |
1211500800000 | 355.15 |
1211760000000 | 350.72 |
1211846400000 | 351.68 |
1211932800000 | 349.68 |
1212019200000 | 351.51 |
1212105600000 | 349.47 |
1212364800000 | 351.96 |
1212451200000 | 346.5 |
1212537600000 | 348.41 |
1212624000000 | 346.3 |
1212710400000 | 350.89 |
1212969600000 | 348.44 |
1213056000000 | 336.06 |
1213142400000 | 336.98 |
1213228800000 | 327.44 |
1213315200000 | 327.27 |
1213574400000 | 330.23 |
1213660800000 | 332.57 |
1213747200000 | 334.86 |
1213833600000 | 330.26 |
1213920000000 | 328.82 |
1214179200000 | 326.88 |
1214265600000 | 326.53 |
1214352000000 | 324.93 |
1214438400000 | 327.53 |
1214524800000 | 323.83 |
1214784000000 | 323.6 |
1214870400000 | 319.02 |
1214956800000 | 317.42 |
1215043200000 | 313.19 |
1215129600000 | 317.8 |
1215388800000 | 316.21 |
1215475200000 | 310.08 |
1215561600000 | 316.63 |
1215648000000 | 314.58 |
1215734400000 | 318.61 |
1215993600000 | 315.99 |
1216080000000 | 309.45 |
1216166400000 | 310.31 |
1216252800000 | 315.41 |
1216339200000 | 313.56 |
1216598400000 | 324.56 |
1216684800000 | 323.52 |
1216771200000 | 328.78 |
1216857600000 | 329.68 |
1216944000000 | 320.33 |
1217203200000 | 317.55 |
1217289600000 | 311.32 |
1217376000000 | 315.13 |
1217462400000 | 315.63 |
1217548800000 | 312.47 |
1217808000000 | 309.8 |
1217894400000 | 302.28 |
1217980800000 | 306.63 |
1218067200000 | 306.31 |
1218153600000 | 301.68 |
1218412800000 | 303 |
1218499200000 | 301.28 |
1218585600000 | 295.35 |
1218672000000 | 296.74 |
1218758400000 | 293.79 |
1219017600000 | 293.93 |
1219104000000 | 286.97 |
1219190400000 | 291.6 |
1219276800000 | 288.52 |
1219363200000 | 288.77 |
1219622400000 | 294.8 |
1219708800000 | 291.91 |
1219795200000 | 294.45 |
1219881600000 | 295.03 |
1219968000000 | 298.32 |
1220227200000 | 293.75 |
1220313600000 | 292.85 |
1220400000000 | 288.07 |
1220486400000 | 283.24 |
1220572800000 | 272.95 |
1220832000000 | 286.55 |
1220918400000 | 280.03 |
1221004800000 | 274.2 |
1221091200000 | 265.23 |
1221177600000 | 273.23 |
1221436800000 | 268.47 |
1221523200000 | 259.23 |
1221609600000 | 255.78 |
1221696000000 | 254.58 |
1221782400000 | 272.15 |
1222041600000 | 283.59 |
1222128000000 | 274.95 |
1222214400000 | 276.13 |
1222300800000 | 273.89 |
1222387200000 | 269.93 |
1222646400000 | 260.52 |
1222732800000 | 250.26 |
1222819200000 | 256.19 |
1222905600000 | 252.19 |
1222992000000 | 247.44 |
1223251200000 | 226.12 |
1223337600000 | 229.75 |
1223424000000 | 208.03 |
1223510400000 | 213.55 |
1223596800000 | 189.68 |
1223856000000 | 207.4 |
1223942400000 | 218.63 |
1224028800000 | 211.76 |
1224115200000 | 196.47 |
1224201600000 | 195.83 |
1224460800000 | 206.14 |
1224547200000 | 207.25 |
1224633600000 | 196.43 |
1224720000000 | 186.88 |
1224806400000 | 171.43 |
1225065600000 | 162.92 |
1225152000000 | 172.16 |
1225238400000 | 180.95 |
1225324800000 | 193.56 |
1225411200000 | 191.76 |
1225670400000 | 203.27 |
1225756800000 | 205.76 |
1225843200000 | 210.77 |
1225929600000 | 197.67 |
1226016000000 | 197.3 |
1226275200000 | 202.09 |
1226361600000 | 188.99 |
1226448000000 | 185.89 |
1226534400000 | 175.87 |
1226620800000 | 180.65 |
1226880000000 | 177.31 |
1226966400000 | 170.55 |
1227052800000 | 169.03 |
1227139200000 | 158.4 |
1227225600000 | 161.9 |
1227484800000 | 164.85 |
1227571200000 | 172.14 |
1227657600000 | 173.75 |
1227744000000 | 177.16 |
1227830400000 | 182.82 |
1228089600000 | 180.25 |
1228176000000 | 172.38 |
1228262400000 | 172.67 |
1228348800000 | 172.29 |
1228435200000 | 170.92 |
1228694400000 | 183.1 |
1228780800000 | 181.3 |
1228867200000 | 187.1 |
1228953600000 | 187.99 |
1229040000000 | 179.88 |
1229299200000 | 186.01 |
1229385600000 | 186.52 |
1229472000000 | 191.65 |
1229558400000 | 193.64 |
1229644800000 | 190.44 |
1229904000000 | 186.69 |
1229990400000 | 184.47 |
1230076800000 | 186.08 |
1230163200000 | 186.08 |
1230249600000 | 185.62 |
1230508800000 | 189.9 |
1230595200000 | 189.34 |
1230681600000 | 192.61 |
1230854400000 | 196.58 |
1231113600000 | 200.26 |
1231200000000 | 201.51 |
1231286400000 | 201.13 |
1231372800000 | 195.06 |
1231459200000 | 194.85 |
1231718400000 | 189.16 |
1231804800000 | 184.15 |
1231891200000 | 184.28 |
1231977600000 | 176.94 |
1232064000000 | 180.2 |
1232323200000 | 181.53 |
1232409600000 | 175.54 |
1232496000000 | 171.73 |
1232582400000 | 173.9 |
1232668800000 | 169.27 |
1232928000000 | 170.44 |
1233014400000 | 173.21 |
1233100800000 | 176.52 |
1233187200000 | 178.37 |
1233273600000 | 176.89 |
1233532800000 | 172.7 |
1233619200000 | 173.71 |
1233705600000 | 173.33 |
1233792000000 | 173.13 |
1233878400000 | 178.84 |
1234137600000 | 181.68 |
1234224000000 | 179.84 |
1234310400000 | 176.22 |
1234396800000 | 175.13 |
1234483200000 | 179.34 |
1234742400000 | 175.98 |
1234828800000 | 170.7 |
1234915200000 | 169.45 |
1235001600000 | 171.4 |
1235088000000 | 167.79 |
1235347200000 | 170.05 |
1235433600000 | 168.18 |
1235520000000 | 169.06 |
1235606400000 | 169.82 |
1235692800000 | 167.53 |
1235952000000 | 161.18 |
1236038400000 | 161.42 |
1236124800000 | 161.84 |
1236211200000 | 161.14 |
1236297600000 | 158.58 |
1236556800000 | 155.88 |
1236643200000 | 160.16 |
1236729600000 | 163.6 |
1236816000000 | 163.17 |
1236902400000 | 170.33 |
1237161600000 | 172.41 |
1237248000000 | 174.22 |
1237334400000 | 174.5 |
1237420800000 | 180.92 |
1237507200000 | 178.87 |
1237766400000 | 187.06 |
1237852800000 | 190.4 |
1237939200000 | 189.48 |
1238025600000 | 193.07 |
1238112000000 | 192.81 |
1238371200000 | 185.8 |
1238457600000 | 187.77 |
1238544000000 | 186.93 |
1238630400000 | 198.59 |
1238716800000 | 199.35 |
1238976000000 | 202.23 |
1239062400000 | 200.1 |
1239148800000 | 195.21 |
1239235200000 | 199.92 |
1239321600000 | 199.92 |
1239580800000 | 202.2 |
1239667200000 | 207.27 |
1239753600000 | 206.55 |
1239840000000 | 206.89 |
1239926400000 | 207.48 |
1240185600000 | 205.3 |
1240272000000 | 201.69 |
1240358400000 | 199.94 |
1240444800000 | 204.42 |
1240531200000 | 205.31 |
1240790400000 | 202.44 |
1240876800000 | 198.35 |
1240963200000 | 203.86 |
1241049600000 | 211.44 |
1241136000000 | 209.75 |
1241395200000 | 219.7 |
1241481600000 | 221.42 |
1241568000000 | 223.71 |
1241654400000 | 229.19 |
1241740800000 | 229.35 |
1242000000000 | 227.4 |
1242086400000 | 226.51 |
1242172800000 | 225.28 |
1242259200000 | 218.05 |
1242345600000 | 220.72 |
1242604800000 | 221.64 |
1242691200000 | 229.48 |
1242777600000 | 230.66 |
1242864000000 | 227.32 |
1242950400000 | 228.72 |
1243209600000 | 229.17 |
1243296000000 | 230.11 |
1243382400000 | 235.01 |
1243468800000 | 232.51 |
1243555200000 | 239.22 |
1243814400000 | 246.76 |
1243900800000 | 249.04 |
1243987200000 | 250.87 |
1244073600000 | 245.84 |
1244160000000 | 248.49 |
1244419200000 | 242.7 |
1244505600000 | 243.46 |
1244592000000 | 250.53 |
1244678400000 | 252.29 |
1244764800000 | 251.98 |
1245024000000 | 246.02 |
1245110400000 | 242.13 |
1245196800000 | 236.95 |
1245283200000 | 238.13 |
1245369600000 | 240.34 |
1245628800000 | 239.29 |
1245715200000 | 232.22 |
1245801600000 | 237.17 |
1245888000000 | 239.32 |
1245974400000 | 245.5 |
1246233600000 | 244.35 |
1246320000000 | 246.64 |
1246406400000 | 244.18 |
1246492800000 | 240.28 |
1246579200000 | 238.92 |
1246838400000 | 235.12 |
1246924800000 | 235.82 |
1247011200000 | 232.82 |
1247097600000 | 233.27 |
1247184000000 | 233 |
1247443200000 | 228.95 |
1247529600000 | 237.98 |
1247616000000 | 245.25 |
1247702400000 | 247.35 |
1247788800000 | 249.97 |
1248048000000 | 256.93 |
1248134400000 | 257.68 |
1248220800000 | 256.22 |
1248307200000 | 258.81 |
1248393600000 | 259.22 |
1248652800000 | 263.95 |
1248739200000 | 269.37 |
1248825600000 | 264.42 |
1248912000000 | 268.69 |
1248998400000 | 273.17 |
1249257600000 | 277.78 |
1249344000000 | 278.14 |
1249430400000 | 274.57 |
1249516800000 | 278.76 |
1249603200000 | 274.56 |
1249862400000 | 276.16 |
1249948800000 | 276.86 |
1250035200000 | 274.94 |
1250121600000 | 282.13 |
1250208000000 | 281.43 |
1250467200000 | 272.35 |
1250553600000 | 272.79 |
1250640000000 | 270.75 |
1250726400000 | 274.83 |
1250812800000 | 273.05 |
1251072000000 | 280.94 |
1251158400000 | 279.38 |
1251244800000 | 278.99 |
1251331200000 | 278.85 |
1251417600000 | 282.9 |
1251676800000 | 279.69 |
1251763200000 | 280.66 |
1251849600000 | 275.28 |
1251936000000 | 277.16 |
1252022400000 | 281 |
1252281600000 | 284.94 |
1252368000000 | 291.3 |
1252454400000 | 290.74 |
1252540800000 | 292.77 |
1252627200000 | 295.57 |
1252886400000 | 290.87 |
1252972800000 | 290.09 |
1253059200000 | 299.18 |
1253145600000 | 303.68 |
1253232000000 | 299.93 |
1253491200000 | 297.77 |
1253577600000 | 302.08 |
1253664000000 | 304.5 |
1253750400000 | 301.12 |
1253836800000 | 301.59 |
1254096000000 | 298.23 |
1254182400000 | 303.32 |
1254268800000 | 305.92 |
1254355200000 | 303.22 |
1254441600000 | 294.98 |
1254700800000 | 294.95 |
1254787200000 | 301.03 |
1254873600000 | 305.75 |
1254960000000 | 313.39 |
1255046400000 | 312.5 |
1255305600000 | 311.94 |
1255392000000 | 313.27 |
1255478400000 | 319.47 |
1255564800000 | 321.87 |
1255651200000 | 319.96 |
1255910400000 | 321.29 |
1255996800000 | 323.77 |
1256083200000 | 323.84 |
1256169600000 | 321.62 |
1256256000000 | 325.39 |
1256515200000 | 323.63 |
1256601600000 | 318.23 |
1256688000000 | 310.42 |
1256774400000 | 307.06 |
1256860800000 | 309.92 |
1257120000000 | 305.83 |
1257206400000 | 302.02 |
1257292800000 | 305.75 |
1257379200000 | 304.89 |
1257465600000 | 311.02 |
1257724800000 | 318.05 |
1257811200000 | 320.52 |
1257897600000 | 321.81 |
1257984000000 | 320.35 |
1258070400000 | 320.03 |
1258329600000 | 324.06 |
1258416000000 | 319.82 |
1258502400000 | 321 |
1258588800000 | 318.04 |
1258675200000 | 315.23 |
1258934400000 | 319.72 |
1259020800000 | 315.94 |
1259107200000 | 320.65 |
1259193600000 | 315.51 |
1259280000000 | 306.3 |
1259539200000 | 315.04 |
1259625600000 | 319.23 |
1259712000000 | 323.08 |
1259798400000 | 324.5 |
1259884800000 | 319.19 |
1260144000000 | 317.27 |
1260230400000 | 315.78 |
1260316800000 | 313.28 |
1260403200000 | 313.49 |
1260489600000 | 313.91 |
1260748800000 | 315.65 |
1260835200000 | 314.68 |
1260921600000 | 312.31 |
1261008000000 | 307.84 |
1261094400000 | 307 |
1261353600000 | 304.48 |
1261440000000 | 306.84 |
1261526400000 | 310.58 |
1261612800000 | 313.57 |
1261699200000 | 313.57 |
1261958400000 | 315.06 |
1262044800000 | 319.48 |
1262131200000 | 318.66 |
1262217600000 | 322.97 |
1262563200000 | 326.27 |
1262649600000 | 330.28 |
1262736000000 | 330.78 |
1262822400000 | 329.91 |
1262908800000 | 330.99 |
1263168000000 | 335.31 |
1263254400000 | 332.61 |
1263340800000 | 328.39 |
1263427200000 | 331.99 |
1263513600000 | 330.58 |
1263772800000 | 331.34 |
1263859200000 | 329.51 |
1263945600000 | 325.4 |
1264032000000 | 320.54 |
1264118400000 | 316.29 |
1264377600000 | 314.24 |
1264464000000 | 309.95 |
1264550400000 | 305.28 |
1264636800000 | 308.01 |
1264723200000 | 301.3 |
1264982400000 | 299.37 |
1265068800000 | 301.73 |
1265155200000 | 304.76 |
1265241600000 | 299.87 |
1265328000000 | 291.61 |
1265587200000 | 293.19 |
1265673600000 | 294.58 |
1265760000000 | 294.43 |
1265846400000 | 299.68 |
1265932800000 | 300.25 |
1266192000000 | 301.52 |
1266278400000 | 305.4 |
1266364800000 | 311.21 |
1266451200000 | 310.25 |
1266537600000 | 305.7 |
1266796800000 | 311.95 |
1266883200000 | 313.44 |
1266969600000 | 309.84 |
1267056000000 | 305.38 |
1267142400000 | 311.52 |
1267401600000 | 316.37 |
1267488000000 | 318.05 |
1267574400000 | 319.83 |
1267660800000 | 318.87 |
1267747200000 | 322.05 |
1268006400000 | 326.51 |
1268092800000 | 328.2 |
1268179200000 | 330.52 |
1268265600000 | 329.99 |
1268352000000 | 330.75 |
1268611200000 | 328.14 |
1268697600000 | 328.96 |
1268784000000 | 335.01 |
1268870400000 | 334.18 |
1268956800000 | 333.69 |
1269216000000 | 329.87 |
1269302400000 | 332.79 |
1269388800000 | 331.59 |
1269475200000 | 331.92 |
1269561600000 | 332.79 |
1269820800000 | 335.92 |
1269907200000 | 336.82 |
1269993600000 | 333.21 |
1270080000000 | 337.19 |
1270166400000 | 337.19 |
1270425600000 | 337.72 |
1270512000000 | 340.41 |
1270598400000 | 343.28 |
1270684800000 | 341.49 |
1270771200000 | 344.16 |
1271030400000 | 344.25 |
1271116800000 | 342.24 |
1271203200000 | 347.8 |
1271289600000 | 347.95 |
1271376000000 | 344.96 |
1271635200000 | 338.61 |
1271721600000 | 342.29 |
1271808000000 | 342.75 |
1271894400000 | 339.69 |
1271980800000 | 336.99 |
1272240000000 | 340.06 |
1272326400000 | 338.15 |
1272412800000 | 333.59 |
1272499200000 | 333.22 |
1272585600000 | 335.66 |
1272844800000 | 332.66 |
1272931200000 | 327.2 |
1273017600000 | 320.79 |
1273104000000 | 312.88 |
1273190400000 | 305.03 |
1273449600000 | 315.94 |
1273536000000 | 312.36 |
1273622400000 | 313.16 |
1273708800000 | 317.82 |
1273795200000 | 313.2 |
1274054400000 | 303.91 |
1274140800000 | 304.37 |
1274227200000 | 292.36 |
1274313600000 | 284.45 |
1274400000000 | 284.91 |
1274659200000 | 290.57 |
1274745600000 | 278.24 |
1274832000000 | 284.26 |
1274918400000 | 291.39 |
1275004800000 | 296.05 |
1275264000000 | 294.14 |
1275350400000 | 291.89 |
1275436800000 | 289.37 |
1275523200000 | 297.64 |
1275609600000 | 294.05 |
1275868800000 | 285.29 |
1275955200000 | 287.97 |
1276041600000 | 291.59 |
1276128000000 | 296.14 |
1276214400000 | 300.95 |
1276473600000 | 305.27 |
1276560000000 | 304.27 |
1276646400000 | 307.07 |
1276732800000 | 306.16 |
1276819200000 | 309.01 |
1277078400000 | 317.14 |
1277164800000 | 314.07 |
1277251200000 | 309.91 |
1277337600000 | 308.12 |
1277424000000 | 305.52 |
1277683200000 | 306.65 |
1277769600000 | 298.47 |
1277856000000 | 295.87 |
1277942400000 | 291.75 |
1278028800000 | 293.55 |
1278288000000 | 291.24 |
1278374400000 | 297.83 |
1278460800000 | 297.54 |
1278547200000 | 305.63 |
1278633600000 | 309.02 |
1278892800000 | 309.26 |
1278979200000 | 309.07 |
1279065600000 | 314.29 |
1279152000000 | 311.33 |
1279238400000 | 309.89 |
1279497600000 | 306.07 |
1279584000000 | 310.16 |
1279670400000 | 311.49 |
1279756800000 | 312.92 |
1279843200000 | 317.68 |
1280102400000 | 319.79 |
1280188800000 | 321.43 |
1280275200000 | 321.38 |
1280361600000 | 323.76 |
1280448000000 | 323.38 |
1280707200000 | 329.97 |
1280793600000 | 330.7 |
1280880000000 | 329.97 |
1280966400000 | 330.17 |
1281052800000 | 331.25 |
1281312000000 | 333.12 |
1281398400000 | 328.2 |
1281484800000 | 322.3 |
1281571200000 | 319.27 |
1281657600000 | 321.68 |
1281916800000 | 320.46 |
1282003200000 | 323.5 |
1282089600000 | 322.79 |
1282176000000 | 322.94 |
1282262400000 | 319.31 |
1282521600000 | 320.12 |
1282608000000 | 316.22 |
1282694400000 | 312.57 |
1282780800000 | 316.4 |
1282867200000 | 318.36 |
1283126400000 | 322.19 |
1283212800000 | 319.21 |
1283299200000 | 327.42 |
1283385600000 | 330.45 |
1283472000000 | 331.62 |
1283731200000 | 336.55 |
1283817600000 | 336.56 |
1283904000000 | 334.45 |
1283990400000 | 338.62 |
1284076800000 | 338.81 |
1284336000000 | 345.81 |
1284422400000 | 346.68 |
1284508800000 | 349.31 |
1284595200000 | 346.31 |
1284681600000 | 348.77 |
1284940800000 | 351.67 |
1285027200000 | 351.59 |
1285113600000 | 355.36 |
1285200000000 | 354.87 |
1285286400000 | 355.81 |
1285545600000 | 361.37 |
1285632000000 | 360.32 |
1285718400000 | 361.08 |
1285804800000 | 358.75 |
1285891200000 | 359.68 |
1286150400000 | 363.23 |
1286236800000 | 362.28 |
1286323200000 | 368.73 |
1286409600000 | 370.36 |
1286496000000 | 370.51 |
1286755200000 | 371.99 |
1286841600000 | 367.61 |
1286928000000 | 370.36 |
1287014400000 | 375.42 |
1287100800000 | 373.07 |
1287360000000 | 370.39 |
1287446400000 | 368.6 |
1287532800000 | 368.98 |
1287619200000 | 367.91 |
1287705600000 | 368.36 |
1287964800000 | 373.97 |
1288051200000 | 370.59 |
1288137600000 | 363.6 |
1288224000000 | 366.9 |
1288310400000 | 366.62 |
1288569600000 | 373.64 |
1288656000000 | 376.56 |
1288742400000 | 379.32 |
1288828800000 | 386.16 |
1288915200000 | 388.44 |
1289174400000 | 390.02 |
1289260800000 | 387.3 |
1289347200000 | 381.97 |
1289433600000 | 382.25 |
1289520000000 | 377.83 |
1289779200000 | 376.5 |
1289865600000 | 373.85 |
1289952000000 | 370.16 |
1290038400000 | 373.52 |
1290124800000 | 371.06 |
1290384000000 | 370.62 |
1290470400000 | 362.46 |
1290556800000 | 364.18 |
1290643200000 | 364.82 |
1290729600000 | 360.49 |
1290988800000 | 362.05 |
1291075200000 | 359.72 |
1291161600000 | 363.6 |
1291248000000 | 370.65 |
1291334400000 | 372.51 |
1291593600000 | 372.29 |
1291680000000 | 374.91 |
1291766400000 | 369.26 |
1291852800000 | 372.86 |
1291939200000 | 373.27 |
1292198400000 | 376.58 |
1292284800000 | 377.81 |
1292371200000 | 373.22 |
1292457600000 | 370.71 |
1292544000000 | 370.41 |
1292803200000 | 369.42 |
1292889600000 | 373.8 |
1292976000000 | 376.43 |
1293062400000 | 377.38 |
1293148800000 | 376.76 |
1293408000000 | 376.9 |
1293494400000 | 377.75 |
1293580800000 | 380.46 |
1293667200000 | 381.59 |
1293753600000 | 381.74 |
1294012800000 | 384.58 |
1294099200000 | 384 |
1294185600000 | 381.38 |
1294272000000 | 381.77 |
1294358400000 | 380.44 |
1294617600000 | 377.53 |
1294704000000 | 378.34 |
1294790400000 | 380.65 |
1294876800000 | 384.69 |
1294963200000 | 384.18 |
1295222400000 | 383.65 |
1295308800000 | 385.61 |
1295395200000 | 388.51 |
1295481600000 | 380.43 |
1295568000000 | 380.3 |
1295827200000 | 382.33 |
1295913600000 | 382.97 |
1296000000000 | 384.57 |
1296086400000 | 384.26 |
1296172800000 | 382.2 |
1296432000000 | 379.8 |
1296518400000 | 382.92 |
1296604800000 | 386.07 |
1296691200000 | 387.37 |
1296777600000 | 389.75 |
1297036800000 | 387.78 |
1297123200000 | 387.59 |
1297209600000 | 384.49 |
1297296000000 | 379.28 |
1297382400000 | 377.32 |
1297641600000 | 381.54 |
1297728000000 | 379.57 |
1297814400000 | 380.75 |
1297900800000 | 382.7 |
1297987200000 | 384.95 |
1298246400000 | 383.01 |
1298332800000 | 376.38 |
1298419200000 | 374.75 |
1298505600000 | 372.84 |
1298592000000 | 378.56 |
1298851200000 | 380.44 |
1298937600000 | 382.92 |
1299024000000 | 379.9 |
1299110400000 | 379.57 |
1299196800000 | 383.97 |
1299456000000 | 381.4 |
1299542400000 | 383.22 |
1299628800000 | 382.12 |
1299715200000 | 376.38 |
1299801600000 | 373.77 |
1300060800000 | 372.88 |
1300147200000 | 360.55 |
1300233600000 | 361.14 |
1300320000000 | 357.4 |
1300406400000 | 361.87 |
1300665600000 | 367.79 |
1300752000000 | 370.42 |
1300838400000 | 371.32 |
1300924800000 | 375.26 |
1301011200000 | 379.77 |
1301270400000 | 379.21 |
1301356800000 | 379.64 |
1301443200000 | 386.45 |
1301529600000 | 388.21 |
1301616000000 | 390.69 |
1301875200000 | 394.13 |
1301961600000 | 394.79 |
1302048000000 | 398.82 |
1302134400000 | 398.89 |
1302220800000 | 402.69 |
1302480000000 | 403.48 |
1302566400000 | 397.72 |
1302652800000 | 401.29 |
1302739200000 | 400.36 |
1302825600000 | 399.53 |
1303084800000 | 397.78 |
1303171200000 | 394.11 |
1303257600000 | 402.16 |
1303344000000 | 407.2 |
1303430400000 | 407.28 |
1303689600000 | 406.35 |
1303776000000 | 406.67 |
1303862400000 | 405.92 |
1303948800000 | 409 |
1304035200000 | 407.93 |
1304294400000 | 409.22 |
1304380800000 | 404.88 |
1304467200000 | 398.6 |
1304553600000 | 396.33 |
1304640000000 | 397.99 |
1304899200000 | 399.14 |
1304985600000 | 400.06 |
1305072000000 | 401.6 |
1305158400000 | 393.56 |
1305244800000 | 395.83 |
1305504000000 | 391.87 |
1305590400000 | 391.5 |
1305676800000 | 393.82 |
1305763200000 | 398.32 |
1305849600000 | 397.49 |
1306108800000 | 387.8 |
1306195200000 | 389 |
1306281600000 | 386.16 |
1306368000000 | 390.73 |
1306454400000 | 395.06 |
1306713600000 | 394.53 |
1306800000000 | 398.49 |
1306886400000 | 399.62 |
1306972800000 | 392.93 |
1307059200000 | 391.2 |
1307318400000 | 390.67 |
1307404800000 | 390.7 |
1307491200000 | 386.42 |
1307577600000 | 386.79 |
1307664000000 | 383.97 |
1307923200000 | 383.65 |
1308009600000 | 387.55 |
1308096000000 | 386.02 |
1308182400000 | 377.57 |
1308268800000 | 378.15 |
1308528000000 | 374.77 |
1308614400000 | 380 |
1308700800000 | 381.42 |
1308787200000 | 376.45 |
1308873600000 | 380.81 |
1309132800000 | 376.68 |
1309219200000 | 378.8 |
1309305600000 | 385.1 |
1309392000000 | 392.71 |
1309478400000 | 392.92 |
1309737600000 | 395.75 |
1309824000000 | 394.09 |
1309910400000 | 393.13 |
1309996800000 | 394.45 |
1310083200000 | 396.73 |
1310342400000 | 388.28 |
1310428800000 | 380.47 |
1310515200000 | 385.58 |
1310601600000 | 383.87 |
1310688000000 | 380.93 |
1310947200000 | 379.08 |
1311033600000 | 382.19 |
1311120000000 | 388.13 |
1311206400000 | 390.65 |
1311292800000 | 396.42 |
1311552000000 | 392.15 |
1311638400000 | 397.18 |
1311724800000 | 396.97 |
1311811200000 | 394.55 |
1311897600000 | 391.28 |
1312156800000 | 395.79 |
1312243200000 | 388.92 |
1312329600000 | 379.14 |
1312416000000 | 373.01 |
1312502400000 | 356.61 |
1312761600000 | 344.83 |
1312848000000 | 339.57 |
1312934400000 | 346.56 |
1313020800000 | 346.23 |
1313107200000 | 349.16 |
1313366400000 | 359.34 |
1313452800000 | 357.53 |
1313539200000 | 361.98 |
1313625600000 | 356.03 |
1313712000000 | 346.55 |
1313971200000 | 346.53 |
1314057600000 | 354.67 |
1314144000000 | 352.68 |
1314230400000 | 355.67 |
1314316800000 | 355.23 |
1314576000000 | 361.3 |
1314662400000 | 363.32 |
1314748800000 | 369.6 |
1314835200000 | 370.74 |
1314921600000 | 363.72 |
1315180800000 | 354.2 |
1315267200000 | 350.5 |
1315353600000 | 359.29 |
1315440000000 | 360.41 |
1315526400000 | 356.08 |
1315785600000 | 341.18 |
1315872000000 | 341.74 |
1315958400000 | 335.86 |
1316044800000 | 341.25 |
1316131200000 | 347 |
1316390400000 | 337.16 |
1316476800000 | 338.42 |
1316563200000 | 337.32 |
1316649600000 | 320.3 |
1316736000000 | 316.87 |
1316995200000 | 311.31 |
1317081600000 | 325.73 |
1317168000000 | 323.77 |
1317254400000 | 321.87 |
1317340800000 | 316.47 |
1317600000000 | 304.91 |
1317686400000 | 296.51 |
1317772800000 | 301.19 |
1317859200000 | 313.95 |
1317945600000 | 324.78 |
1318204800000 | 330.04 |
1318291200000 | 333.1 |
1318377600000 | 338.89 |
1318464000000 | 340.78 |
1318550400000 | 342.52 |
1318809600000 | 347.21 |
1318896000000 | 337.12 |
1318982400000 | 341.45 |
1319068800000 | 334.92 |
1319155200000 | 337.61 |
1319414400000 | 348.19 |
1319500800000 | 347.77 |
1319587200000 | 346.25 |
1319673600000 | 361.05 |
1319760000000 | 366.24 |
1320019200000 | 359.17 |
1320105600000 | 347.72 |
1320192000000 | 348.81 |
1320278400000 | 345.14 |
1320364800000 | 353.07 |
1320624000000 | 352.89 |
1320710400000 | 353.45 |
1320796800000 | 353.63 |
1320883200000 | 343.19 |
1320969600000 | 349.19 |
1321228800000 | 349.23 |
1321315200000 | 346.91 |
1321401600000 | 343.22 |
1321488000000 | 341.14 |
1321574400000 | 335.35 |
1321833600000 | 328.57 |
1321920000000 | 328.59 |
1322006400000 | 320.26 |
1322092800000 | 320.61 |
1322179200000 | 316.88 |
1322438400000 | 325.7 |
1322524800000 | 329.4 |
1322611200000 | 334.46 |
1322697600000 | 343.27 |
1322784000000 | 346.22 |
1323043200000 | 348.2 |
1323129600000 | 342.99 |
1323216000000 | 347.3 |
1323302400000 | 344.46 |
1323388800000 | 338.1 |
1323648000000 | 338.91 |
1323734400000 | 335.69 |
1323820800000 | 331.7 |
1323907200000 | 327.94 |
1323993600000 | 331.81 |
1324252800000 | 325.23 |
1324339200000 | 326.83 |
1324425600000 | 333.04 |
1324512000000 | 332.74 |
1324598400000 | 336.08 |
1324857600000 | 336.08 |
1324944000000 | 336.11 |
1325030400000 | 333.07 |
1325116800000 | 332.61 |
1325203200000 | 334.15 |
1325462400000 | 334.15 |
1325548800000 | 340.44 |
1325635200000 | 343.66 |
1325721600000 | 341.06 |
1325808000000 | 337.64 |
1326067200000 | 338.27 |
1326153600000 | 343.01 |
1326240000000 | 344.21 |
1326326400000 | 344.38 |
1326412800000 | 345.61 |
1326672000000 | 343.07 |
1326758400000 | 350.5 |
1326844800000 | 350.6 |
1326931200000 | 353.76 |
1327017600000 | 356.11 |
1327276800000 | 357.23 |
1327363200000 | 355.7 |
1327449600000 | 358.98 |
1327536000000 | 364.52 |
1327622400000 | 364.45 |
1327881600000 | 360.09 |
1327968000000 | 363.18 |
1328054400000 | 363.42 |
1328140800000 | 365.98 |
1328227200000 | 366.37 |
1328486400000 | 366.81 |
1328572800000 | 368.06 |
1328659200000 | 370.95 |
1328745600000 | 370.89 |
1328832000000 | 365.88 |
1329091200000 | 369.15 |
1329177600000 | 367.64 |
1329264000000 | 372.96 |
1329350400000 | 368.12 |
1329436800000 | 370.32 |
1329696000000 | 374.75 |
1329782400000 | 375.43 |
1329868800000 | 373.69 |
1329955200000 | 373.14 |
1330041600000 | 374.71 |
1330300800000 | 372.23 |
1330387200000 | 375 |
1330473600000 | 378.99 |
1330560000000 | 375.33 |
1330646400000 | 376.17 |
1330905600000 | 373.81 |
1330992000000 | 366.12 |
1331078400000 | 362.72 |
1331164800000 | 368.24 |
1331251200000 | 370.73 |
1331510400000 | 368.7 |
1331596800000 | 373.59 |
1331683200000 | 373.82 |
1331769600000 | 375.41 |
1331856000000 | 375.75 |
1332115200000 | 374.79 |
1332201600000 | 371.66 |
1332288000000 | 369.31 |
1332374400000 | 368.3 |
1332460800000 | 368.54 |
1332720000000 | 370.56 |
1332806400000 | 374.26 |
1332892800000 | 373.33 |
1332979200000 | 371.53 |
1333065600000 | 371.22 |
1333324800000 | 371.93 |
1333411200000 | 373.22 |
1333497600000 | 370.36 |
1333584000000 | 370.56 |
1333670400000 | 370.56 |
1333929600000 | 370.1 |
1334016000000 | 367.74 |
1334102400000 | 365.55 |
1334188800000 | 370.64 |
1334275200000 | 373.25 |
1334534400000 | 372.55 |
1334620800000 | 372.5 |
1334707200000 | 376.18 |
1334793600000 | 376.51 |
1334880000000 | 377.26 |
1335139200000 | 372.89 |
1335225600000 | 374.78 |
1335312000000 | 375.68 |
1335398400000 | 378.04 |
1335484800000 | 378.07 |
1335744000000 | 381.36 |
1335830400000 | 382.09 |
1335916800000 | 383.01 |
1336003200000 | 382.32 |
1336089600000 | 379.16 |
1336348800000 | 371.92 |
1336435200000 | 371.11 |
1336521600000 | 367.43 |
1336608000000 | 369.44 |
1336694400000 | 365.59 |
1336953600000 | 363.99 |
1337040000000 | 364.19 |
1337126400000 | 356.1 |
1337212800000 | 354.3 |
1337299200000 | 346.29 |
1337558400000 | 348.39 |
1337644800000 | 352.03 |
1337731200000 | 344.89 |
1337817600000 | 344.94 |
1337904000000 | 343.78 |
1338163200000 | 346.85 |
1338249600000 | 351.06 |
1338336000000 | 345.41 |
1338422400000 | 343.33 |
1338508800000 | 341.31 |
1338768000000 | 337.17 |
1338854400000 | 339.77 |
1338940800000 | 346.83 |
1339027200000 | 351.61 |
1339113600000 | 347.23 |
1339372800000 | 351.45 |
1339459200000 | 351.44 |
1339545600000 | 352.58 |
1339632000000 | 350.61 |
1339718400000 | 354.92 |
1339977600000 | 359.45 |
1340064000000 | 361.63 |
1340150400000 | 362.28 |
1340236800000 | 357.8 |
1340323200000 | 354.19 |
1340582400000 | 352.42 |
1340668800000 | 353.39 |
1340755200000 | 358.32 |
1340841600000 | 356.97 |
1340928000000 | 365.77 |
1341187200000 | 367.6 |
1341273600000 | 370.34 |
1341360000000 | 373.61 |
1341446400000 | 374.88 |
1341532800000 | 373.3 |
1341792000000 | 368.72 |
1341878400000 | 370.02 |
1341964800000 | 372.73 |
1342051200000 | 367.23 |
1342137600000 | 371.1 |
1342396800000 | 372.35 |
1342483200000 | 376.43 |
1342569600000 | 377.89 |
1342656000000 | 384.85 |
1342742400000 | 383.13 |
1343001600000 | 376.43 |
1343088000000 | 376.33 |
1343174400000 | 375.67 |
1343260800000 | 380.1 |
1343347200000 | 385.67 |
1343606400000 | 390.8 |
1343692800000 | 393.55 |
1343779200000 | 393.53 |
1343865600000 | 391.58 |
1343952000000 | 392.13 |
1344211200000 | 397.76 |
1344297600000 | 398.73 |
1344384000000 | 398.88 |
1344470400000 | 399.3 |
1344556800000 | 395.87 |
1344816000000 | 395.34 |
1344902400000 | 396.4 |
1344988800000 | 395 |
1345075200000 | 397.01 |
1345161600000 | 397.65 |
1345420800000 | 398.77 |
1345507200000 | 401.27 |
1345593600000 | 398.86 |
1345680000000 | 401.46 |
1345766400000 | 396.98 |
1346025600000 | 396.23 |
1346112000000 | 396.93 |
1346198400000 | 396.7 |
1346284800000 | 392.8 |
1346371200000 | 394.95 |
1346630400000 | 394.65 |
1346716800000 | 393.16 |
1346803200000 | 390.66 |
1346889600000 | 393.75 |
1346976000000 | 398.72 |
1347235200000 | 398.16 |
1347321600000 | 401.02 |
1347408000000 | 404.7 |
1347494400000 | 403.52 |
1347580800000 | 411.45 |
1347840000000 | 410.58 |
1347926400000 | 408.98 |
1348012800000 | 411.23 |
1348099200000 | 407.38 |
1348185600000 | 410.2 |
1348444800000 | 408.76 |
1348531200000 | 408.86 |
1348617600000 | 405.49 |
1348704000000 | 409.9 |
1348790400000 | 409.79 |
1349049600000 | 409.56 |
1349136000000 | 410.58 |
1349222400000 | 409.49 |
1349308800000 | 410.8 |
1349395200000 | 413.77 |
1349654400000 | 411.1 |
1349740800000 | 411.94 |
1349827200000 | 411.51 |
1349913600000 | 411.42 |
1350000000000 | 411.16 |
1350259200000 | 411.42 |
1350345600000 | 413.09 |
1350432000000 | 417.46 |
1350518400000 | 418.82 |
1350604800000 | 417.38 |
1350864000000 | 416.28 |
1350950400000 | 415.49 |
1351036800000 | 417.85 |
1351123200000 | 419.88 |
1351209600000 | 417.24 |
1351468800000 | 414.42 |
1351555200000 | 416.36 |
1351641600000 | 418.55 |
1351728000000 | 417.53 |
1351814400000 | 417.78 |
1352073600000 | 418.53 |
1352160000000 | 420.38 |
1352246400000 | 422.71 |
1352332800000 | 419.01 |
1352419200000 | 418.26 |
1352678400000 | 419.61 |
1352764800000 | 415.55 |
1352851200000 | 415.4 |
1352937600000 | 410.93 |
1353024000000 | 409.59 |
1353283200000 | 414.44 |
1353369600000 | 414.46 |
1353456000000 | 413.74 |
1353542400000 | 418.88 |
1353628800000 | 421.85 |
1353888000000 | 422.11 |
1353974400000 | 424.07 |
1354060800000 | 424.01 |
1354147200000 | 427.09 |
1354233600000 | 428.57 |
1354492800000 | 430.35 |
1354579200000 | 430.08 |
1354665600000 | 431.57 |
1354752000000 | 432.38 |
1354838400000 | 435.14 |
1355097600000 | 435.95 |
1355184000000 | 437.14 |
1355270400000 | 438.51 |
1355356800000 | 438.18 |
1355443200000 | 438.82 |
1355702400000 | 436.99 |
1355788800000 | 437.1 |
1355875200000 | 437.43 |
1355961600000 | 439.11 |
1356048000000 | 437.26 |
1356307200000 | 437.36 |
1356393600000 | 437.36 |
1356480000000 | 437.09 |
1356566400000 | 437.33 |
1356652800000 | 438.91 |
1356912000000 | 437.1 |
1357084800000 | 444.77 |
1357171200000 | 446.08 |
1357257600000 | 444.09 |
1357516800000 | 444.7 |
1357603200000 | 443.07 |
1357689600000 | 446.55 |
1357776000000 | 450.07 |
1357862400000 | 448.51 |
1358121600000 | 449.51 |
1358208000000 | 450.09 |
1358294400000 | 452.56 |
1358380800000 | 452.73 |
1358467200000 | 452.84 |
1358726400000 | 453.52 |
1358812800000 | 455.22 |
1358899200000 | 455.3 |
1358985600000 | 455.6 |
1359072000000 | 456.47 |
1359331200000 | 455.08 |
1359417600000 | 459.2 |
1359504000000 | 460.33 |
1359590400000 | 458.94 |
1359676800000 | 460.01 |
1359936000000 | 460.03 |
1360022400000 | 455.74 |
1360108800000 | 457.91 |
1360195200000 | 457.96 |
1360281600000 | 460.2 |
1360540800000 | 457.78 |
1360627200000 | 459.01 |
1360713600000 | 462.23 |
1360800000000 | 464.46 |
1360886400000 | 462.78 |
1361145600000 | 465.25 |
1361232000000 | 468.19 |
1361318400000 | 468.92 |
1361404800000 | 460.29 |
1361491200000 | 463.3 |
1361750400000 | 464.03 |
1361836800000 | 457.26 |
1361923200000 | 460.79 |
1362009600000 | 466.66 |
1362096000000 | 464.44 |
1362355200000 | 458.09 |
1362441600000 | 463.72 |
1362528000000 | 468.33 |
1362614400000 | 469.14 |
1362700800000 | 468.64 |
1362960000000 | 471.15 |
1363046400000 | 471.3 |
1363132800000 | 467.64 |
1363219200000 | 466.68 |
1363305600000 | 470.59 |
1363564800000 | 462.23 |
1363651200000 | 459.86 |
1363737600000 | 459.46 |
1363824000000 | 460.92 |
1363910400000 | 461.8 |
1364169600000 | 463.57 |
1364256000000 | 464.4 |
1364342400000 | 466.87 |
1364428800000 | 465.64 |
1364515200000 | 465.64 |
1364774400000 | 465.25 |
1364860800000 | 469.68 |
1364947200000 | 469.59 |
1365033600000 | 465.98 |
1365120000000 | 460.93 |
1365379200000 | 461.32 |
1365465600000 | 467.35 |
1365552000000 | 469.28 |
1365638400000 | 473.24 |
1365724800000 | 473.19 |
1365984000000 | 468.48 |
1366070400000 | 467.73 |
1366156800000 | 470.36 |
1366243200000 | 467.62 |
1366329600000 | 468.17 |
1366588800000 | 468.25 |
1366675200000 | 470.22 |
1366761600000 | 477.5 |
1366848000000 | 479.7 |
1366934400000 | 477.93 |
1367193600000 | 482.08 |
1367280000000 | 487.41 |
1367366400000 | 483.57 |
1367452800000 | 481.42 |
1367539200000 | 482.34 |
1367798400000 | 482.43 |
1367884800000 | 478.61 |
1367971200000 | 482.44 |
1368057600000 | 483.31 |
1368144000000 | 478.58 |
1368403200000 | 477.81 |
1368489600000 | 476.34 |
1368576000000 | 474.54 |
1368662400000 | 473.76 |
1368748800000 | 470.24 |
1369008000000 | 474.24 |
1369094400000 | 471.52 |
1369180800000 | 467.61 |
1369267200000 | 459.08 |
1369353600000 | 454.44 |
1369612800000 | 453.02 |
1369699200000 | 453.46 |
1369785600000 | 449.06 |
1369872000000 | 447.27 |
1369958400000 | 442.51 |
1370217600000 | 444.55 |
1370304000000 | 443.57 |
1370390400000 | 434.09 |
1370476800000 | 429.32 |
1370563200000 | 425.58 |
1370822400000 | 424.01 |
1370908800000 | 420.94 |
1370995200000 | 422.5 |
1371081600000 | 423.12 |
1371168000000 | 430 |
1371427200000 | 433.86 |
1371513600000 | 431.7 |
1371600000000 | 434.32 |
1371686400000 | 414.06 |
1371772800000 | 411.7 |
1372032000000 | 408.73 |
1372118400000 | 409.67 |
1372204800000 | 417.25 |
1372291200000 | 421.84 |
1372377600000 | 420.3 |
1372636800000 | 416.9 |
1372723200000 | 422.07 |
1372809600000 | 411.67 |
1372896000000 | 417.89 |
1372982400000 | 418.77 |
1373241600000 | 416.83 |
1373328000000 | 422.91 |
1373414400000 | 426.01 |
1373500800000 | 431.01 |
1373587200000 | 428.57 |
1373846400000 | 429.13 |
1373932800000 | 433.08 |
1374019200000 | 431.57 |
1374105600000 | 430.17 |
1374192000000 | 429.88 |
1374451200000 | 433.11 |
1374537600000 | 436.7 |
1374624000000 | 436.97 |
1374710400000 | 436.69 |
1374796800000 | 438.44 |
1375056000000 | 437.98 |
1375142400000 | 433.22 |
1375228800000 | 429.8 |
1375315200000 | 430.2 |
1375401600000 | 433.25 |
1375660800000 | 433.16 |
1375747200000 | 434.12 |
1375833600000 | 429.34 |
1375920000000 | 436.59 |
1376006400000 | 438.5 |
1376265600000 | 440.54 |
1376352000000 | 441.51 |
1376438400000 | 442.96 |
1376524800000 | 439.72 |
1376611200000 | 440.17 |
1376870400000 | 437.97 |
1376956800000 | 431.89 |
1377043200000 | 430.15 |
1377129600000 | 427.46 |
1377216000000 | 430.11 |
1377475200000 | 432.64 |
1377561600000 | 428.29 |
1377648000000 | 424.82 |
1377734400000 | 426.28 |
1377820800000 | 428.21 |
1378080000000 | 435.72 |
1378166400000 | 438.35 |
1378252800000 | 438.29 |
1378339200000 | 436.47 |
1378425600000 | 438.29 |
1378684800000 | 442.47 |
1378771200000 | 447.36 |
1378857600000 | 448.4 |
1378944000000 | 447.65 |
1379030400000 | 446.32 |
1379289600000 | 453.75 |
1379376000000 | 455.1 |
1379462400000 | 455.28 |
1379548800000 | 465.86 |
1379635200000 | 462.12 |
1379894400000 | 461.67 |
1379980800000 | 458.79 |
1380067200000 | 460.7 |
1380153600000 | 460.64 |
1380240000000 | 461.05 |
1380499200000 | 455.76 |
1380585600000 | 457.45 |
1380672000000 | 458 |
1380758400000 | 459.59 |
1380844800000 | 460.24 |
1381104000000 | 456.87 |
1381190400000 | 457.3 |
1381276800000 | 456.42 |
1381363200000 | 457.54 |
1381449600000 | 463.56 |
1381708800000 | 462.91 |
1381795200000 | 466.46 |
1381881600000 | 466.81 |
1381968000000 | 471.82 |
1382054400000 | 476.85 |
1382313600000 | 477.75 |
1382400000000 | 480.03 |
1382486400000 | 475.53 |
1382572800000 | 475.27 |
1382659200000 | 475.44 |
1382918400000 | 478.44 |
1383004800000 | 474.84 |
1383091200000 | 477.05 |
1383177600000 | 475.02 |
1383264000000 | 473.56 |
1383523200000 | 474.24 |
1383609600000 | 474.72 |
1383696000000 | 476.04 |
1383782400000 | 472.52 |
1383868800000 | 469.66 |
1384128000000 | 469.31 |
1384214400000 | 467.4 |
1384300800000 | 461.92 |
1384387200000 | 464.56 |
1384473600000 | 469.35 |
1384732800000 | 470.97 |
1384819200000 | 468.67 |
1384905600000 | 466.1 |
1384992000000 | 460.12 |
1385078400000 | 459.88 |
1385337600000 | 460.46 |
1385424000000 | 460.42 |
1385510400000 | 458.91 |
1385596800000 | 459.49 |
1385683200000 | 459.97 |
1385942400000 | 457.76 |
1386028800000 | 458.16 |
1386115200000 | 454.56 |
1386201600000 | 449.98 |
1386288000000 | 450.23 |
1386547200000 | 449.43 |
1386633600000 | 450.83 |
1386720000000 | 443.7 |
1386806400000 | 438.33 |
1386892800000 | 440.8 |
1387152000000 | 440.52 |
1387238400000 | 439.23 |
1387324800000 | 439.46 |
1387411200000 | 442.26 |
1387497600000 | 447.74 |
1387756800000 | 451.15 |
1387843200000 | 453.31 |
1387929600000 | 453.31 |
1388016000000 | 452.26 |
1388102400000 | 452.67 |
1388361600000 | 454.75 |
1388448000000 | 456.61 |
1388620800000 | 456.99 |
1388707200000 | 455.93 |
1388966400000 | 453.24 |
1389052800000 | 452.13 |
1389139200000 | 454.08 |
1389225600000 | 452.2 |
1389312000000 | 455.45 |
1389571200000 | 456.57 |
1389657600000 | 450.5 |
1389744000000 | 450.26 |
1389830400000 | 449.04 |
1389916800000 | 449.27 |
1390176000000 | 447.75 |
1390262400000 | 450.06 |
1390348800000 | 451.38 |
1390435200000 | 443.76 |
1390521600000 | 437.59 |
1390780800000 | 436.69 |
1390867200000 | 435.9 |
1390953600000 | 436.7 |
1391040000000 | 434.86 |
1391126400000 | 433.4 |
1391385600000 | 434.22 |
1391472000000 | 431.29 |
1391558400000 | 429.53 |
1391644800000 | 435.83 |
1391731200000 | 438.17 |
1391990400000 | 440.24 |
1392076800000 | 447.46 |
1392163200000 | 452.01 |
1392249600000 | 450.57 |
1392336000000 | 454.75 |
1392595200000 | 457.17 |
1392681600000 | 458.42 |
1392768000000 | 460.32 |
1392854400000 | 457.91 |
1392940800000 | 459.47 |
1393200000000 | 462.45 |
1393286400000 | 462.3 |
1393372800000 | 460.21 |
1393459200000 | 460.87 |
1393545600000 | 460.6 |
1393804800000 | 458.5 |
1393891200000 | 462.41 |
1393977600000 | 465.64 |
1394064000000 | 469.37 |
1394150400000 | 469.24 |
1394409600000 | 464.37 |
1394496000000 | 465.12 |
1394582400000 | 460.64 |
1394668800000 | 463.93 |
1394755200000 | 458.1 |
1395014400000 | 459.96 |
1395100800000 | 463.23 |
1395187200000 | 463.08 |
1395273600000 | 455.63 |
1395360000000 | 459.84 |
1395619200000 | 462.03 |
1395705600000 | 462.9 |
1395792000000 | 468.47 |
1395878400000 | 469.71 |
1395964800000 | 470.68 |
1396224000000 | 474.24 |
1396310400000 | 476.02 |
1396396800000 | 477.09 |
1396483200000 | 477.94 |
1396569600000 | 479.77 |
1396828800000 | 477.18 |
1396915200000 | 480.09 |
1397001600000 | 484.68 |
1397088000000 | 487.93 |
1397174400000 | 485.47 |
1397433600000 | 482.69 |
1397520000000 | 481.97 |
1397606400000 | 484.47 |
1397692800000 | 487.28 |
1397779200000 | 487.28 |
1398038400000 | 486.98 |
1398124800000 | 490.44 |
1398211200000 | 488.44 |
1398297600000 | 489.17 |
1398384000000 | 487.42 |
1398643200000 | 486.96 |
1398729600000 | 486.73 |
1398816000000 | 486.17 |
1398902400000 | 484.54 |
1398988800000 | 486.75 |
1399248000000 | 484.9 |
1399334400000 | 488.87 |
1399420800000 | 485.26 |
1399507200000 | 487.39 |
1399593600000 | 487.1 |
1399852800000 | 488.5 |
1399939200000 | 491.98 |
1400025600000 | 494.56 |
1400112000000 | 495.17 |
1400198400000 | 494.58 |
1400457600000 | 491.43 |
1400544000000 | 488.86 |
1400630400000 | 489 |
1400716800000 | 492.06 |
1400803200000 | 493.91 |
1401062400000 | 495.19 |
1401148800000 | 494.84 |
1401235200000 | 494.7 |
1401321600000 | 498.46 |
1401408000000 | 497.79 |
1401667200000 | 498.16 |
1401753600000 | 496.7 |
1401840000000 | 494.88 |
1401926400000 | 495.04 |
1402012800000 | 496.8 |
1402272000000 | 497.33 |
1402358400000 | 498.09 |
1402444800000 | 498.65 |
1402531200000 | 498.7 |
1402617600000 | 497.64 |
1402876800000 | 497.35 |
1402963200000 | 494.28 |
1403049600000 | 492.79 |
1403136000000 | 499.65 |
1403222400000 | 495.35 |
1403481600000 | 496.65 |
1403568000000 | 494.91 |
1403654400000 | 493.19 |
1403740800000 | 499.17 |
1403827200000 | 500.02 |
1404086400000 | 497.17 |
1404172800000 | 496.87 |
1404259200000 | 502.67 |
1404345600000 | 502.16 |
1404432000000 | 503 |
1404691200000 | 503.95 |
1404777600000 | 504.12 |
1404864000000 | 500.29 |
1404950400000 | 500.94 |
1405036800000 | 502.91 |
1405296000000 | 504.9 |
1405382400000 | 503.75 |
1405468800000 | 504.92 |
1405555200000 | 504.76 |
1405641600000 | 505.76 |
1405900800000 | 506.02 |
1405987200000 | 507.62 |
1406073600000 | 512.18 |
1406160000000 | 513.3 |
1406246400000 | 512.65 |
1406505600000 | 511.65 |
1406592000000 | 513.6 |
1406678400000 | 514.8 |
1406764800000 | 515.11 |
1406851200000 | 509.35 |
1407110400000 | 509.23 |
1407196800000 | 506.44 |
1407283200000 | 506.32 |
1407369600000 | 504.32 |
1407456000000 | 498.47 |
1407715200000 | 501.84 |
1407801600000 | 505.55 |
1407888000000 | 507.21 |
1407974400000 | 509.85 |
1408060800000 | 510.84 |
1408320000000 | 512.42 |
1408406400000 | 516.81 |
1408492800000 | 519.05 |
1408579200000 | 518.57 |
1408665600000 | 518.88 |
1408924800000 | 518.73 |
1409011200000 | 518.9 |
1409097600000 | 520.57 |
1409184000000 | 518.35 |
1409270400000 | 518.37 |
1409529600000 | 518.89 |
1409616000000 | 518.75 |
1409702400000 | 524.76 |
1409788800000 | 524.33 |
1409875200000 | 522.46 |
1410134400000 | 519.31 |
1410220800000 | 518.03 |
1410307200000 | 512.8 |
1410393600000 | 510.2 |
1410480000000 | 506.53 |
1410739200000 | 501.05 |
1410825600000 | 498.83 |
1410912000000 | 497.83 |
1410998400000 | 495.6 |
1411084800000 | 495.57 |
1411344000000 | 488.71 |
1411430400000 | 490.79 |
1411516800000 | 490.15 |
1411603200000 | 488.19 |
1411689600000 | 483.17 |
1411948800000 | 475.97 |
1412035200000 | 477.26 |
1412121600000 | 478.46 |
1412208000000 | 477.77 |
1412294400000 | 476.25 |
1412553600000 | 479.23 |
1412640000000 | 481.84 |
1412726400000 | 477 |
1412812800000 | 484.08 |
1412899200000 | 472.5 |
1413158400000 | 471.77 |
1413244800000 | 473.24 |
1413331200000 | 477.99 |
1413417600000 | 476.65 |
1413504000000 | 478.22 |
1413763200000 | 481.64 |
1413849600000 | 484.07 |
1413936000000 | 487.97 |
1414022400000 | 488.17 |
1414108800000 | 490.09 |
1414368000000 | 492.32 |
1414454400000 | 495.48 |
1414540800000 | 497.78 |
1414627200000 | 496.63 |
1414713600000 | 499.87 |
1414972800000 | 495.92 |
1415059200000 | 496.48 |
1415145600000 | 492.33 |
1415232000000 | 492.34 |
1415318400000 | 495.26 |
1415577600000 | 497.49 |
1415664000000 | 498.01 |
1415750400000 | 498.68 |
1415836800000 | 499.05 |
1415923200000 | 500.43 |
1416182400000 | 496.27 |
1416268800000 | 496.06 |
1416355200000 | 490.29 |
1416441600000 | 487.82 |
1416528000000 | 489.93 |
1416787200000 | 490.52 |
1416873600000 | 487.47 |
1416960000000 | 492.15 |
1417046400000 | 493.01 |
1417132800000 | 488.99 |
1417392000000 | 480.18 |
1417478400000 | 483.3 |
1417564800000 | 483.3 |
1417651200000 | 486.02 |
1417737600000 | 483.2 |
1417996800000 | 482.52 |
1418083200000 | 480.46 |
1418169600000 | 478 |
1418256000000 | 474.94 |
1418342400000 | 474.7 |
1418601600000 | 469.77 |
1418688000000 | 466.33 |
1418774400000 | 464.23 |
1418860800000 | 467.1 |
1418947200000 | 474.62 |
1419206400000 | 481 |
1419292800000 | 476.83 |
1419379200000 | 478.67 |
1419465600000 | 478.67 |
1419552000000 | 479.16 |
1419811200000 | 485.69 |
1419897600000 | 483.67 |
1419984000000 | 482.58 |
1420156800000 | 482.09 |
1420416000000 | 479.15 |
1420502400000 | 473.83 |
1420588800000 | 471.3 |
1420675200000 | 476.55 |
1420761600000 | 483.15 |
1421020800000 | 485.38 |
1421107200000 | 485.73 |
1421193600000 | 483.22 |
1421280000000 | 486 |
1421366400000 | 482.45 |
1421625600000 | 482.89 |
1421712000000 | 482.46 |
1421798400000 | 486.77 |
1421884800000 | 486.58 |
1421971200000 | 488.05 |
1422230400000 | 487.52 |
1422316800000 | 492.27 |
1422403200000 | 492.74 |
1422489600000 | 487.85 |
1422576000000 | 488.07 |
1422835200000 | 492.7 |
1422921600000 | 490.81 |
1423008000000 | 496.72 |
1423094400000 | 500.27 |
1423180800000 | 501.31 |
1423440000000 | 500.22 |
1423526400000 | 498.86 |
1423612800000 | 494.39 |
1423699200000 | 491.38 |
1423785600000 | 500.3 |
1424044800000 | 501.51 |
1424131200000 | 501.66 |
1424217600000 | 504 |
1424304000000 | 503.66 |
1424390400000 | 504.27 |
1424649600000 | 504.66 |
1424736000000 | 506.65 |
1424822400000 | 511.07 |
1424908800000 | 506.04 |
1424995200000 | 505.85 |
1425254400000 | 505.16 |
1425340800000 | 507.08 |
1425427200000 | 504.28 |
1425513600000 | 500.94 |
1425600000000 | 499.86 |
1425859200000 | 494.76 |
1425945600000 | 491.19 |
1426032000000 | 488.14 |
1426118400000 | 495.11 |
1426204800000 | 489.39 |
1426464000000 | 490.08 |
1426550400000 | 490.73 |
1426636800000 | 493.07 |
1426723200000 | 499.69 |
1426809600000 | 506.4 |
1427068800000 | 509.28 |
1427155200000 | 511.21 |
1427241600000 | 512.88 |
1427328000000 | 508.15 |
1427414400000 | 508.67 |
1427673600000 | 502.22 |
1427760000000 | 503.18 |
1427846400000 | 502.59 |
1427932800000 | 503.4 |
1428019200000 | 503.4 |
1428278400000 | 507.09 |
1428364800000 | 507.62 |
1428451200000 | 512.12 |
1428537600000 | 514.35 |
1428624000000 | 517.06 |
1428883200000 | 513.73 |
1428969600000 | 517.2 |
1429056000000 | 513.55 |
1429142400000 | 520.21 |
1429228800000 | 517.15 |
1429488000000 | 511.58 |
1429574400000 | 515.46 |
1429660800000 | 515.02 |
1429747200000 | 515.38 |
1429833600000 | 524.07 |
1430092800000 | 529.02 |
1430179200000 | 532.87 |
1430265600000 | 529.43 |
1430352000000 | 521.17 |
1430438400000 | 519.82 |
1430697600000 | 521.49 |
1430784000000 | 523.02 |
1430870400000 | 518.28 |
1430956800000 | 509.59 |
1431043200000 | 510.94 |
1431302400000 | 510.2 |
1431388800000 | 512.25 |
1431475200000 | 520.03 |
1431561600000 | 519.89 |
1431648000000 | 525.21 |
1431907200000 | 518.95 |
1431993600000 | 513.35 |
1432080000000 | 511.34 |
1432166400000 | 514.23 |
1432252800000 | 513.91 |
1432512000000 | 516.73 |
1432598400000 | 514.7 |
1432684800000 | 510.53 |
1432771200000 | 506.1 |
1432857600000 | 509.21 |
1433116800000 | 506.83 |
1433203200000 | 505.21 |
1433289600000 | 510.77 |
1433376000000 | 501.52 |
1433462400000 | 497.8 |
1433721600000 | 495.56 |
1433808000000 | 495.19 |
1433894400000 | 498.49 |
1433980800000 | 501.77 |
1434067200000 | 504.08 |
1434326400000 | 502.95 |
1434412800000 | 502.18 |
1434499200000 | 503.55 |
1434585600000 | 506.55 |
1434672000000 | 509.16 |
1434931200000 | 511.75 |
1435017600000 | 515.38 |
1435104000000 | 513.48 |
1435190400000 | 512.76 |
1435276800000 | 502.51 |
1435536000000 | 493.43 |
1435622400000 | 498.65 |
1435708800000 | 500.89 |
1435795200000 | 504.05 |
1435881600000 | 497.08 |
1436140800000 | 491.59 |
1436227200000 | 492.57 |
1436313600000 | 481.13 |
1436400000000 | 484.19 |
1436486400000 | 486.99 |
1436745600000 | 487.66 |
1436832000000 | 494 |
1436918400000 | 495.41 |
1437004800000 | 499.12 |
1437091200000 | 499.25 |
1437350400000 | 500.01 |
1437436800000 | 504.11 |
1437523200000 | 496.37 |
1437609600000 | 495.22 |
1437696000000 | 490.14 |
1437955200000 | 488.21 |
1438041600000 | 488.64 |
1438128000000 | 490.75 |
1438214400000 | 489.85 |
1438300800000 | 494.88 |
1438560000000 | 489.89 |
1438646400000 | 496.34 |
1438732800000 | 491.67 |
1438819200000 | 488.09 |
1438905600000 | 483.89 |
1439164800000 | 484.94 |
1439251200000 | 475.9 |
1439337600000 | 469.72 |
1439424000000 | 470.93 |
1439510400000 | 471.13 |
1439769600000 | 469.95 |
1439856000000 | 464.14 |
1439942400000 | 465.19 |
1440028800000 | 457.96 |
1440115200000 | 450.59 |
1440374400000 | 427.78 |
1440460800000 | 438.26 |
1440547200000 | 435.43 |
1440633600000 | 445.66 |
1440720000000 | 446.26 |
1440979200000 | 439.47 |
1441065600000 | 430.21 |
1441152000000 | 429.22 |
1441238400000 | 427.4 |
1441324800000 | 423.55 |
1441584000000 | 421.84 |
1441670400000 | 433.35 |
1441756800000 | 445.86 |
1441843200000 | 437.34 |
1441929600000 | 435.09 |
1442188800000 | 439.74 |
1442275200000 | 432.99 |
1442361600000 | 442.71 |
1442448000000 | 442.49 |
1442534400000 | 446.76 |
1442793600000 | 438.35 |
1442880000000 | 437.7 |
1442966400000 | 428.05 |
1443052800000 | 429.83 |
1443139200000 | 429.52 |
1443398400000 | 430.6 |
1443484800000 | 419.39 |
1443571200000 | 426.55 |
1443657600000 | 431.28 |
1443744000000 | 429.82 |
1444003200000 | 438.85 |
1444089600000 | 441.97 |
1444176000000 | 450.13 |
1444262400000 | 448.41 |
1444348800000 | 458.26 |
1444608000000 | 458.74 |
1444694400000 | 454.31 |
1444780800000 | 453.91 |
1444867200000 | 460.57 |
1444953600000 | 462.78 |
1445212800000 | 461.36 |
1445299200000 | 459.99 |
1445385600000 | 458.73 |
1445472000000 | 460.43 |
1445558400000 | 467.04 |
1445817600000 | 467.86 |
1445904000000 | 466.97 |
1445990400000 | 463.48 |
1446076800000 | 456.2 |
1446163200000 | 456.76 |
1446422400000 | 450.52 |
1446508800000 | 456.39 |
1446595200000 | 459.19 |
1446681600000 | 455.05 |
1446768000000 | 451.63 |
1447027200000 | 446.68 |
1447113600000 | 442.94 |
1447200000000 | 445.97 |
1447286400000 | 450.74 |
1447372800000 | 444.37 |
1447632000000 | 439.48 |
1447718400000 | 447.78 |
1447804800000 | 446.19 |
1447891200000 | 458.54 |
1447977600000 | 462.05 |
1448236800000 | 461.09 |
1448323200000 | 460.52 |
1448409600000 | 457.47 |
1448496000000 | 458.09 |
1448582400000 | 453.86 |
1448841600000 | 454.35 |
1448928000000 | 463.27 |
1449014400000 | 464.25 |
1449100800000 | 462.31 |
1449187200000 | 461.2 |
1449446400000 | 459.46 |
1449532800000 | 454.87 |
1449619200000 | 452.35 |
1449705600000 | 452.24 |
1449792000000 | 447.4 |
1450051200000 | 442.96 |
1450137600000 | 439.21 |
1450224000000 | 447.72 |
1450310400000 | 448.81 |
1450396800000 | 451.06 |
1450656000000 | 451.84 |
1450742400000 | 455.01 |
1450828800000 | 456.81 |
1450915200000 | 461.8 |
1451001600000 | 461.8 |
1451260800000 | 460.21 |
1451347200000 | 465.22 |
1451433600000 | 468.05 |
1451520000000 | 466.04 |
1451865600000 | 456.07 |
1451952000000 | 450.99 |
1452038400000 | 444.23 |
1452124800000 | 433.77 |
1452211200000 | 430.64 |
1452470400000 | 424.55 |
1452556800000 | 423.45 |
1452643200000 | 428.34 |
1452729600000 | 421.1 |
1452816000000 | 416.11 |
1453075200000 | 411.51 |
1453161600000 | 417.05 |
1453248000000 | 406.11 |
1453334400000 | 406.75 |
1453420800000 | 414.37 |
1453680000000 | 418.04 |
1453766400000 | 415.83 |
1453852800000 | 414.85 |
1453939200000 | 419.4 |
1454025600000 | 424.32 |
1454284800000 | 425.69 |
1454371200000 | 421.67 |
1454457600000 | 415.33 |
1454544000000 | 424.72 |
1454630400000 | 421.42 |
1454889600000 | 420.76 |
1454976000000 | 414.46 |
1455062400000 | 412.17 |
1455148800000 | 411.43 |
1455235200000 | 408.5 |
1455494400000 | 417.33 |
1455580800000 | 421.24 |
1455667200000 | 421.1 |
1455753600000 | 427.35 |
1455840000000 | 424.89 |
1456099200000 | 434.75 |
1456185600000 | 431.68 |
1456272000000 | 424.78 |
1456358400000 | 423.95 |
1456444800000 | 426.04 |
1456704000000 | 424.7 |
1456790400000 | 429.68 |
1456876800000 | 441.64 |
1456963200000 | 449.09 |
1457049600000 | 453.19 |
1457308800000 | 455.55 |
1457395200000 | 451.24 |
1457481600000 | 457.44 |
1457568000000 | 454.88 |
1457654400000 | 461.04 |
1457913600000 | 462.17 |
1458000000000 | 456.51 |
1458086400000 | 457.05 |
1458172800000 | 469.5 |
1458259200000 | 470.44 |
1458518400000 | 468.53 |
1458604800000 | 470.07 |
1458691200000 | 465.1 |
1458777600000 | 459.47 |
1458864000000 | 459.47 |
1459123200000 | 460.31 |
1459209600000 | 456.83 |
1459296000000 | 466.84 |
1459382400000 | 469.42 |
1459468800000 | 460.95 |
1459728000000 | 460.3 |
1459814400000 | 452.44 |
1459900800000 | 455.42 |
1459987200000 | 455.69 |
1460073600000 | 456.43 |
1460332800000 | 457.36 |
1460419200000 | 460.73 |
1460505600000 | 468.75 |
1460592000000 | 474.08 |
1460678400000 | 475.96 |
1460937600000 | 476.44 |
1461024000000 | 483.41 |
1461110400000 | 484.03 |
1461196800000 | 486.16 |
1461283200000 | 482.11 |
1461542400000 | 480.87 |
1461628800000 | 481.18 |
1461715200000 | 472.57 |
1461801600000 | 475.29 |
1461888000000 | 473.73 |
1462147200000 | 472.5 |
1462233600000 | 472.04 |
1462320000000 | 467.55 |
1462406400000 | 468.64 |
1462492800000 | 462.31 |
1462752000000 | 464.77 |
1462838400000 | 469.19 |
1462924800000 | 469.13 |
1463011200000 | 466.79 |
1463097600000 | 461.84 |
1463356800000 | 464.89 |
1463443200000 | 470.45 |
1463529600000 | 464.8 |
1463616000000 | 459.66 |
1463702400000 | 462.99 |
1463961600000 | 460.29 |
1464048000000 | 458.96 |
1464134400000 | 465.64 |
1464220800000 | 467.99 |
1464307200000 | 469.22 |
1464566400000 | 469.51 |
1464652800000 | 471.82 |
1464739200000 | 469.48 |
1464825600000 | 467.74 |
1464912000000 | 475.9 |
1465171200000 | 480.76 |
1465257600000 | 486 |
1465344000000 | 486.64 |
1465430400000 | 484.3 |
1465516800000 | 479.51 |
1465776000000 | 475.77 |
1465862400000 | 467.41 |
1465948800000 | 467 |
1466035200000 | 461.75 |
1466121600000 | 466.46 |
1466380800000 | 476.12 |
1466467200000 | 477.54 |
1466553600000 | 479.23 |
1466640000000 | 483.62 |
1466726400000 | 467.14 |
1466985600000 | 462.52 |
1467072000000 | 463.46 |
1467158400000 | 471.74 |
1467244800000 | 479.3 |
1467331200000 | 480.94 |
1467590400000 | 486.41 |
1467676800000 | 479.74 |
1467763200000 | 478.2 |
1467849600000 | 480.61 |
1467936000000 | 482.57 |
1468195200000 | 489.52 |
1468281600000 | 495.66 |
1468368000000 | 497.62 |
1468454400000 | 500.69 |
1468540800000 | 500.15 |
1468800000000 | 503.59 |
1468886400000 | 500.08 |
1468972800000 | 504.64 |
1469059200000 | 507.02 |
1469145600000 | 503.94 |
1469404800000 | 506.43 |
1469491200000 | 509.77 |
1469577600000 | 507.54 |
1469664000000 | 510.92 |
1469750400000 | 512.61 |
1470009600000 | 512.76 |
1470096000000 | 512.36 |
1470182400000 | 503.88 |
1470268800000 | 505.91 |
1470355200000 | 507.9 |
1470614400000 | 514.62 |
1470700800000 | 515.38 |
1470787200000 | 517.21 |
1470873600000 | 515.01 |
1470960000000 | 515.79 |
1471219200000 | 517.58 |
1471305600000 | 516.34 |
1471392000000 | 514.05 |
1471478400000 | 514.24 |
1471564800000 | 512.87 |
1471824000000 | 513.39 |
1471910400000 | 517.55 |
1471996800000 | 516.9 |
1472083200000 | 517.07 |
1472169600000 | 516.58 |
1472428800000 | 508.71 |
1472515200000 | 508.98 |
1472601600000 | 507.04 |
1472688000000 | 508.26 |
1472774400000 | 506.3 |
1473033600000 | 513.86 |
1473120000000 | 517.18 |
1473206400000 | 517.1 |
1473292800000 | 517.81 |
1473379200000 | 509.29 |
1473638400000 | 497.09 |
1473724800000 | 493.48 |
1473811200000 | 493.6 |
1473897600000 | 496.59 |
1473984000000 | 499.56 |
1474243200000 | 504.83 |
1474329600000 | 505.45 |
1474416000000 | 507.53 |
1474502400000 | 512.35 |
1474588800000 | 515.07 |
1474848000000 | 514.57 |
1474934400000 | 516.34 |
1475020800000 | 516.51 |
1475107200000 | 520.16 |
1475193600000 | 516.19 |
1475452800000 | 519.47 |
1475539200000 | 519.29 |
1475625600000 | 514.47 |
1475712000000 | 514.56 |
1475798400000 | 513.32 |
1476057600000 | 514.81 |
1476144000000 | 508.26 |
1476230400000 | 508.19 |
1476316800000 | 504.44 |
1476403200000 | 508.99 |
1476662400000 | 504.48 |
1476748800000 | 510.19 |
1476835200000 | 513.53 |
1476921600000 | 510.76 |
1477008000000 | 508.04 |
1477267200000 | 509.42 |
1477353600000 | 513.01 |
1477440000000 | 508.71 |
1477526400000 | 501.48 |
1477612800000 | 498.88 |
1477872000000 | 502.21 |
1477958400000 | 503.89 |
1478044800000 | 499.77 |
1478131200000 | 498.69 |
1478217600000 | 496.17 |
1478476800000 | 499.97 |
1478563200000 | 501.52 |
1478649600000 | 490.73 |
1478736000000 | 497.09 |
1478822400000 | 493.71 |
1479081600000 | 490.87 |
1479168000000 | 490.65 |
1479254400000 | 486.01 |
1479340800000 | 489.37 |
1479427200000 | 486.83 |
1479686400000 | 486.42 |
1479772800000 | 490.34 |
1479859200000 | 494.32 |
1479945600000 | 495.05 |
1480032000000 | 497.28 |
1480291200000 | 497.4 |
1480377600000 | 497.6 |
1480464000000 | 496.58 |
1480550400000 | 497.67 |
1480636800000 | 495.65 |
1480896000000 | 494.62 |
1480982400000 | 497.19 |
1481068800000 | 501.67 |
1481155200000 | 503.15 |
1481241600000 | 503.57 |
1481500800000 | 503.52 |
1481587200000 | 503.95 |
1481673600000 | 507.73 |
1481760000000 | 495.04 |
1481846400000 | 492 |
1482105600000 | 491.4 |
1482192000000 | 491.99 |
1482278400000 | 493.56 |
1482364800000 | 493.63 |
1482451200000 | 490.78 |
1482710400000 | 490.78 |
1482796800000 | 491.69 |
1482883200000 | 493.89 |
1482969600000 | 496.06 |
1483056000000 | 497.11 |
1483315200000 | 497.11 |
1483401600000 | 501.16 |
1483488000000 | 504.87 |
1483574400000 | 510.88 |
1483660800000 | 510.17 |
1483920000000 | 514.65 |
1484006400000 | 516.8 |
1484092800000 | 516.83 |
1484179200000 | 520.23 |
1484265600000 | 518.55 |
1484524800000 | 518.79 |
1484611200000 | 518.95 |
1484697600000 | 519.56 |
1484784000000 | 520.69 |
1484870400000 | 519.19 |
1485129600000 | 518.41 |
1485216000000 | 522.8 |
1485302400000 | 522.82 |
1485388800000 | 522.82 |
1485475200000 | 527.51 |
1485734400000 | 524.59 |
1485820800000 | 525.36 |
1485907200000 | 526 |
1485993600000 | 528.71 |
1486080000000 | 528.85 |
1486339200000 | 527.24 |
1486425600000 | 528.02 |
1486512000000 | 530.46 |
1486598400000 | 530.18 |
1486684800000 | 534.7 |
1486944000000 | 535.54 |
1487030400000 | 534.62 |
1487116800000 | 541.06 |
1487203200000 | 543.2 |
1487289600000 | 542.35 |
1487548800000 | 542.01 |
1487635200000 | 541.12 |
1487721600000 | 545.11 |
1487808000000 | 547.88 |
1487894400000 | 542.54 |
1488153600000 | 543.7 |
1488240000000 | 542.43 |
1488326400000 | 542.92 |
1488412800000 | 544.43 |
1488499200000 | 540.13 |
1488758400000 | 542.58 |
1488844800000 | 544.13 |
1488931200000 | 542.66 |
1489017600000 | 538.09 |
1489104000000 | 544.5 |
1489363200000 | 545.44 |
1489449600000 | 544.73 |
1489536000000 | 547.69 |
1489622400000 | 554.6 |
1489708800000 | 556.49 |
1489968000000 | 557.49 |
1490054400000 | 556.07 |
1490140800000 | 547.79 |
1490227200000 | 548.97 |
1490313600000 | 551.22 |
1490572800000 | 549.82 |
1490659200000 | 556.67 |
1490745600000 | 561.62 |
1490832000000 | 563.86 |
1490918400000 | 558.79 |
1491177600000 | 559.72 |
1491264000000 | 556.55 |
1491350400000 | 560.12 |
1491436800000 | 558.04 |
1491523200000 | 556.47 |
1491782400000 | 558.8 |
1491868800000 | 558.36 |
1491955200000 | 560.75 |
1492041600000 | 562.55 |
1492128000000 | 562.55 |
1492387200000 | 562.88 |
1492473600000 | 556.14 |
1492560000000 | 550.94 |
1492646400000 | 555.23 |
1492732800000 | 556.37 |
1492992000000 | 559.33 |
1493078400000 | 559.75 |
1493164800000 | 561.33 |
1493251200000 | 561.48 |
1493337600000 | 563.41 |
1493596800000 | 568.03 |
1493683200000 | 569.11 |
1493769600000 | 565.1 |
1493856000000 | 560.95 |
1493942400000 | 558.77 |
1494201600000 | 560.42 |
1494288000000 | 558.12 |
1494374400000 | 561.23 |
1494460800000 | 561.85 |
1494547200000 | 560.01 |
1494806400000 | 562.27 |
1494892800000 | 563.42 |
1494979200000 | 559.41 |
1495065600000 | 556.85 |
1495152000000 | 557.65 |
1495411200000 | 562.18 |
1495497600000 | 561.82 |
1495584000000 | 562.1 |
1495670400000 | 564.39 |
1495756800000 | 562.22 |
1496016000000 | 560.91 |
1496102400000 | 561.39 |
1496188800000 | 562.81 |
1496275200000 | 562.47 |
1496361600000 | 569.26 |
1496620800000 | 569.08 |
1496707200000 | 567.17 |
1496793600000 | 568.78 |
1496880000000 | 570.26 |
1496966400000 | 569.54 |
1497225600000 | 567.48 |
1497312000000 | 575.11 |
1497398400000 | 582.11 |
1497484800000 | 574.94 |
1497571200000 | 577.3 |
1497830400000 | 580.09 |
1497916800000 | 575.49 |
1498003200000 | 569.32 |
1498089600000 | 571.49 |
1498176000000 | 573.29 |
1498435200000 | 574.82 |
1498521600000 | 573.58 |
1498608000000 | 575.33 |
1498694400000 | 584.19 |
1498780800000 | 576.26 |
1499040000000 | 570.92 |
1499126400000 | 572.24 |
1499212800000 | 571.91 |
1499299200000 | 571.99 |
1499385600000 | 570.05 |
1499644800000 | 571.25 |
1499731200000 | 571.52 |
1499817600000 | 570.7 |
1499904000000 | 579.24 |
1499990400000 | 585.41 |
1500249600000 | 585.96 |
1500336000000 | 588.19 |
1500422400000 | 592.59 |
1500508800000 | 592.92 |
1500595200000 | 590.1 |
1500854400000 | 589.27 |
1500940800000 | 592.51 |
1501027200000 | 593.35 |
1501113600000 | 597.31 |
1501200000000 | 592.49 |
1501459200000 | 593.29 |
1501545600000 | 597.49 |
1501632000000 | 597.76 |
1501718400000 | 596.06 |
1501804800000 | 593.12 |
1502064000000 | 594.38 |
1502150400000 | 592.82 |
1502236800000 | 595.02 |
1502323200000 | 594.2 |
1502409600000 | 586.33 |
1502668800000 | 591.42 |
1502755200000 | 590.26 |
1502841600000 | 594.82 |
1502928000000 | 596.34 |
1503014400000 | 593.48 |
1503273600000 | 594.2 |
1503360000000 | 597.19 |
1503446400000 | 594.89 |
1503532800000 | 595.45 |
1503619200000 | 595.99 |
1503878400000 | 595.29 |
1503964800000 | 592.77 |
1504051200000 | 592.2 |
1504137600000 | 597.97 |
1504224000000 | 601.29 |
1504483200000 | 597.34 |
1504569600000 | 602.02 |
1504656000000 | 597.94 |
1504742400000 | 600.29 |
1504828800000 | 601.5 |
1505088000000 | 603.82 |
1505174400000 | 606.52 |
1505260800000 | 604.48 |
1505347200000 | 602.1 |
1505433600000 | 601.57 |
1505692800000 | 605.05 |
1505779200000 | 604.04 |
1505865600000 | 606.75 |
1505952000000 | 597.89 |
1506038400000 | 601.59 |
1506297600000 | 596.94 |
1506384000000 | 592.01 |
1506470400000 | 593.49 |
1506556800000 | 592.91 |
1506643200000 | 594.5 |
1506902400000 | 597.9 |
1506988800000 | 596.59 |
1507075200000 | 595.65 |
1507161600000 | 594.77 |
1507248000000 | 597 |
1507507200000 | 598.02 |
1507593600000 | 600.81 |
1507680000000 | 600.78 |
1507766400000 | 605.47 |
1507852800000 | 609.41 |
1508112000000 | 610.41 |
1508198400000 | 611.27 |
1508284800000 | 611.83 |
1508371200000 | 612.4 |
1508457600000 | 611.68 |
1508716800000 | 609.89 |
1508803200000 | 607.5 |
1508889600000 | 605.96 |
1508976000000 | 605.79 |
1509062400000 | 605.22 |
1509321600000 | 606.12 |
1509408000000 | 605.54 |
1509494400000 | 609 |
1509580800000 | 609.58 |
1509667200000 | 609.68 |
1509926400000 | 610.07 |
1510012800000 | 616.4 |
1510099200000 | 619.4 |
1510185600000 | 622.19 |
1510272000000 | 622.27 |
1510531200000 | 621.61 |
1510617600000 | 616.52 |
1510704000000 | 611.41 |
1510790400000 | 611.72 |
1510876800000 | 613.19 |
1511136000000 | 612.82 |
1511222400000 | 617.98 |
1511308800000 | 620.17 |
1511395200000 | 620.71 |
1511481600000 | 623.05 |
1511740800000 | 622.84 |
1511827200000 | 621.44 |
1511913600000 | 621.71 |
1512000000000 | 617.27 |
1512086400000 | 620.1 |
1512345600000 | 618.25 |
1512432000000 | 617.88 |
1512518400000 | 611.51 |
1512604800000 | 610.85 |
1512691200000 | 613.29 |
1512950400000 | 618.11 |
1513036800000 | 620.4 |
1513123200000 | 625.04 |
1513209600000 | 623.19 |
1513296000000 | 620.32 |
1513555200000 | 624.24 |
1513641600000 | 625.17 |
1513728000000 | 625.33 |
1513814400000 | 625.07 |
1513900800000 | 627.5 |
1514160000000 | 627.5 |
1514246400000 | 627.15 |
1514332800000 | 630.59 |
1514419200000 | 634.9 |
1514505600000 | 636.08 |
1514851200000 | 640.14 |
1514937600000 | 642.88 |
1515024000000 | 646.56 |
1515110400000 | 648.71 |
1515369600000 | 648.69 |
1515456000000 | 649.11 |
1515542400000 | 647.29 |
1515628800000 | 645.9 |
1515715200000 | 647.29 |
1515974400000 | 651.7 |
1516060800000 | 650.79 |
1516147200000 | 650.54 |
1516233600000 | 649.95 |
1516320000000 | 651.69 |
1516579200000 | 653.17 |
1516665600000 | 656.81 |
1516752000000 | 661.79 |
1516838400000 | 660.3 |
1516924800000 | 660.29 |
1517184000000 | 659.39 |
1517270400000 | 655.22 |
1517356800000 | 657.56 |
1517443200000 | 656.2 |
1517529600000 | 651.72 |
1517788800000 | 642.64 |
1517875200000 | 622.06 |
1517961600000 | 621.03 |
1518048000000 | 622.48 |
1518134400000 | 615.17 |
1518393600000 | 617.65 |
1518480000000 | 624.57 |
1518566400000 | 629.64 |
1518652800000 | 637.86 |
1518739200000 | 638.65 |
1518998400000 | 641.29 |
1519084800000 | 640.81 |
1519171200000 | 642.68 |
1519257600000 | 640.62 |
1519344000000 | 645.42 |
1519603200000 | 651.83 |
1519689600000 | 651.58 |
1519776000000 | 647.41 |
1519862400000 | 644.5 |
1519948800000 | 640.07 |
1520208000000 | 632.9 |
1520294400000 | 643.47 |
1520380800000 | 636.2 |
1520467200000 | 642.61 |
1520553600000 | 648.41 |
1520812800000 | 657.26 |
1520899200000 | 658.05 |
1520985600000 | 653.9 |
1521072000000 | 650.53 |
1521158400000 | 646.62 |
1521417600000 | 645.37 |
1521504000000 | 644.16 |
1521590400000 | 645.34 |
1521676800000 | 641.65 |
1521763200000 | 630.85 |
1522022400000 | 629.99 |
1522108800000 | 634.1 |
1522195200000 | 623.89 |
1522281600000 | 624.46 |
1522368000000 | 624.46 |
1522627200000 | 623.87 |
1522713600000 | 623.68 |
1522800000000 | 620.7 |
1522886400000 | 624.36 |
1522972800000 | 626.51 |
1523232000000 | 631.4 |
1523318400000 | 638.35 |
1523404800000 | 639.99 |
1523491200000 | 637.8 |
1523577600000 | 640.91 |
1523836800000 | 638.64 |
1523923200000 | 637.8 |
1524009600000 | 644.09 |
1524096000000 | 646.1 |
1524182400000 | 637.41 |
1524441600000 | 634.38 |
1524528000000 | 636.85 |
1524614400000 | 633.79 |
1524700800000 | 633 |
1524787200000 | 638.29 |
1525046400000 | 644.84 |
1525132800000 | 642.84 |
1525219200000 | 644 |
1525305600000 | 643.22 |
1525392000000 | 638.68 |
1525651200000 | 639.83 |
1525737600000 | 639.89 |
1525824000000 | 641.44 |
1525910400000 | 645.41 |
1525996800000 | 651.62 |
1526256000000 | 656.96 |
1526342400000 | 649.38 |
1526428800000 | 648.82 |
1526515200000 | 647.58 |
1526601600000 | 649.49 |
1526860800000 | 654.56 |
1526947200000 | 654.25 |
1527033600000 | 647.49 |
1527120000000 | 652.46 |
1527206400000 | 652.86 |
1527465600000 | 653.61 |
1527552000000 | 650.67 |
1527638400000 | 646.94 |
1527724800000 | 649.94 |
1527811200000 | 648.03 |
1528070400000 | 659.32 |
1528156800000 | 656.15 |
1528243200000 | 662.16 |
1528329600000 | 663.58 |
1528416000000 | 657.08 |
1528675200000 | 658.61 |
1528761600000 | 658.03 |
1528848000000 | 651.73 |
1528934400000 | 645.79 |
1529020800000 | 644.41 |
1529280000000 | 642.22 |
1529366400000 | 634.33 |
1529452800000 | 641.47 |
1529539200000 | 643.91 |
1529625600000 | 645.58 |
1529884800000 | 640.59 |
1529971200000 | 640.4 |
1530057600000 | 636.91 |
1530144000000 | 637 |
1530230400000 | 639.46 |
1530489600000 | 634.91 |
1530576000000 | 637.48 |
1530662400000 | 635.82 |
1530748800000 | 637.82 |
1530835200000 | 641.09 |
1531094400000 | 648.27 |
1531180800000 | 647.45 |
1531267200000 | 640.93 |
1531353600000 | 644.88 |
1531440000000 | 646.79 |
1531699200000 | 643.63 |
1531785600000 | 639.66 |
1531872000000 | 641.04 |
1531958400000 | 641.07 |
1532044800000 | 648.77 |
1532304000000 | 644.68 |
1532390400000 | 649.99 |
1532476800000 | 650.94 |
1532563200000 | 649.87 |
1532649600000 | 654.53 |
1532908800000 | 652.88 |
1532995200000 | 654.47 |
1533081600000 | 650.75 |
1533168000000 | 640.99 |
1533254400000 | 641.12 |
1533513600000 | 644.83 |
1533600000000 | 651.17 |
1533686400000 | 652.36 |
1533772800000 | 653.37 |
1533859200000 | 645.7 |
1534118400000 | 639.3 |
1534204800000 | 640.19 |
1534291200000 | 639.85 |
1534377600000 | 642.16 |
1534464000000 | 642.74 |
1534723200000 | 646.35 |
1534809600000 | 646.32 |
1534896000000 | 643.79 |
1534982400000 | 638.61 |
1535068800000 | 641.15 |
1535328000000 | 647.52 |
1535414400000 | 650.24 |
1535500800000 | 651.21 |
1535587200000 | 648.98 |
1535673600000 | 645.22 |
1535932800000 | 643.07 |
1536019200000 | 641.24 |
1536105600000 | 631.38 |
1536192000000 | 625.5 |
1536278400000 | 620.31 |
1536537600000 | 615.64 |
1536624000000 | 616.08 |
1536710400000 | 619.32 |
1536796800000 | 622.3 |
1536883200000 | 626.88 |
1537142400000 | 625.1 |
1537228800000 | 627.08 |
1537315200000 | 632.8 |
1537401600000 | 633.31 |
1537488000000 | 640.19 |
1537747200000 | 636.19 |
1537833600000 | 636.02 |
1537920000000 | 638.55 |
1538006400000 | 635.63 |
1538092800000 | 637.54 |
1538352000000 | 634.89 |
1538438400000 | 625.52 |
1538524800000 | 623.79 |
1538611200000 | 617.21 |
1538697600000 | 614.54 |
1538956800000 | 608.56 |
1539043200000 | 605.27 |
1539129600000 | 607.18 |
1539216000000 | 591.02 |
1539302400000 | 594.54 |
1539561600000 | 591.81 |
1539648000000 | 591.82 |
1539734400000 | 597.12 |
1539820800000 | 598.55 |
1539907200000 | 597.81 |
1540166400000 | 596.61 |
1540252800000 | 585.59 |
1540339200000 | 585.97 |
1540425600000 | 574.62 |
1540512000000 | 571.78 |
1540771200000 | 575.88 |
1540857600000 | 578.76 |
1540944000000 | 581.25 |
1541030400000 | 591.36 |
1541116800000 | 601.59 |
1541376000000 | 593.93 |
1541462400000 | 598.92 |
1541548800000 | 603.93 |
1541635200000 | 608.64 |
1541721600000 | 602 |
1541980800000 | 602.56 |
1542067200000 | 598.66 |
1542153600000 | 593.05 |
1542240000000 | 598.51 |
1542326400000 | 601.56 |
1542585600000 | 599.76 |
1542672000000 | 591.58 |
1542758400000 | 593.2 |
1542844800000 | 597.08 |
1542931200000 | 597.32 |
1543190400000 | 600.5 |
1543276800000 | 600.87 |
1543363200000 | 602.44 |
1543449600000 | 608 |
1543536000000 | 600.94 |
1543795200000 | 615.72 |
1543881600000 | 613.6 |
1543968000000 | 603.55 |
1544054400000 | 596.98 |
1544140800000 | 599.97 |
1544400000000 | 586.09 |
1544486400000 | 587.86 |
1544572800000 | 597.82 |
1544659200000 | 600.35 |
1544745600000 | 593.16 |
1545004800000 | 597.61 |
1545091200000 | 589.54 |
1545177600000 | 591.46 |
1545264000000 | 584.86 |
1545350400000 | 580.7 |
1545609600000 | 580.4 |
1545696000000 | 580.4 |
1545782400000 | 579.39 |
1545868800000 | 583.87 |
1545955200000 | 588.86 |
1546214400000 | 589.37 |
1546387200000 | 578.41 |
1546473600000 | 580.36 |
1546560000000 | 590.5 |
1546819200000 | 596.51 |
1546905600000 | 600.5 |
1546992000000 | 610.04 |
1547078400000 | 613.66 |
1547164800000 | 615.29 |
1547424000000 | 612.98 |
1547510400000 | 619.65 |
1547596800000 | 620.7 |
1547683200000 | 618.04 |
1547769600000 | 622.4 |
1548028800000 | 620.2 |
1548115200000 | 617.18 |
1548201600000 | 616.23 |
1548288000000 | 618.04 |
1548374400000 | 626.12 |
1548633600000 | 626 |
1548720000000 | 622.36 |
1548806400000 | 624.48 |
1548892800000 | 629.41 |
1548979200000 | 626.7 |
1549238400000 | 627.49 |
1549324800000 | 634.82 |
1549411200000 | 631.05 |
1549497600000 | 634.27 |
1549584000000 | 634.62 |
1549843200000 | 633.81 |
1549929600000 | 635.8 |
1550016000000 | 639.39 |
1550102400000 | 638.65 |
1550188800000 | 636.53 |
1550448000000 | 641.17 |
1550534400000 | 643.03 |
1550620800000 | 645.23 |
1550707200000 | 644.59 |
1550793600000 | 650.14 |
1551052800000 | 651.84 |
1551139200000 | 647.28 |
1551225600000 | 648.52 |
1551312000000 | 647.17 |
1551398400000 | 649.99 |
1551657600000 | 652.34 |
1551744000000 | 648.51 |
1551830400000 | 647.91 |
1551916800000 | 649.58 |
1552003200000 | 643.51 |
1552262400000 | 643.87 |
1552348800000 | 647.67 |
1552435200000 | 646.91 |
1552521600000 | 645.6 |
1552608000000 | 648.23 |
1552867200000 | 652.11 |
1552953600000 | 652.89 |
1553040000000 | 650.07 |
1553126400000 | 650.65 |
1553212800000 | 653.82 |
1553472000000 | 649.61 |
1553558400000 | 652.51 |
1553644800000 | 648.79 |
1553731200000 | 652.96 |
1553817600000 | 656.72 |
1554076800000 | 663.82 |
1554163200000 | 663.82 |
1554249600000 | 671.62 |
1554336000000 | 666.77 |
1554422400000 | 663.06 |
1554681600000 | 665.62 |
1554768000000 | 666.73 |
1554854400000 | 667.65 |
1554940800000 | 664.92 |
1555027200000 | 670.59 |
1555286400000 | 669.77 |
1555372800000 | 671.79 |
1555459200000 | 669.57 |
1555545600000 | 666.89 |
1555632000000 | 666.89 |
1555891200000 | 666.14 |
1555977600000 | 667.4 |
1556064000000 | 668.83 |
1556150400000 | 667.01 |
1556236800000 | 671.54 |
1556496000000 | 672.96 |
1556582400000 | 668.15 |
1556668800000 | 670.93 |
1556755200000 | 670.23 |
1556841600000 | 671.64 |
1557100800000 | 659.9 |
1557187200000 | 662.34 |
1557273600000 | 659.02 |
1557360000000 | 655.03 |
1557446400000 | 658.57 |
1557705600000 | 656.23 |
1557792000000 | 651.56 |
1557878400000 | 653.45 |
1557964800000 | 657.19 |
1558051200000 | 655.09 |
1558310400000 | 665.34 |
1558396800000 | 663.56 |
1558483200000 | 664.46 |
1558569600000 | 663.77 |
1558656000000 | 665.47 |
1558915200000 | 665 |
1559001600000 | 667.02 |
1559088000000 | 661.65 |
1559174400000 | 655.38 |
1559260800000 | 656.34 |
1559520000000 | 655.43 |
1559606400000 | 658.33 |
1559692800000 | 660.77 |
1559779200000 | 664.4 |
1559865600000 | 670.79 |
1560124800000 | 671.34 |
1560211200000 | 679.66 |
1560297600000 | 673.79 |
1560384000000 | 674 |
1560470400000 | 671.11 |
1560729600000 | 668.51 |
1560816000000 | 675.95 |
1560902400000 | 685.53 |
1560988800000 | 693.67 |
1561075200000 | 690.21 |
1561334400000 | 695.05 |
1561420800000 | 695.45 |
1561507200000 | 694.99 |
1561593600000 | 700.02 |
1561680000000 | 696.91 |
1561939200000 | 696.39 |
1562025600000 | 700.19 |
1562112000000 | 705.66 |
1562198400000 | 707.88 |
1562284800000 | 706.74 |
1562544000000 | 697.8 |
1562630400000 | 693.32 |
1562716800000 | 696.43 |
1562803200000 | 700.52 |
1562889600000 | 701.96 |
1563148800000 | 700.32 |
1563235200000 | 701.25 |
1563321600000 | 701.3 |
1563408000000 | 702.73 |
1563494400000 | 707.72 |
1563753600000 | 702.19 |
1563840000000 | 702.06 |
1563926400000 | 702.96 |
1564012800000 | 704 |
1564099200000 | 696.85 |
1564358400000 | 693.6 |
1564444800000 | 693.25 |
1564531200000 | 688.04 |
1564617600000 | 682.62 |
1564704000000 | 677.06 |
1564963200000 | 661.75 |
1565049600000 | 649.92 |
1565136000000 | 652.55 |
1565222400000 | 660.68 |
1565308800000 | 658.08 |
1565568000000 | 653.32 |
1565654400000 | 647.76 |
1565740800000 | 648.08 |
1565827200000 | 643.13 |
1565913600000 | 647.27 |
1566172800000 | 654.71 |
1566259200000 | 659.94 |
1566345600000 | 656.04 |
1566432000000 | 652.75 |
1566518400000 | 655.14 |
1566777600000 | 644.63 |
1566864000000 | 645.76 |
1566950400000 | 645.32 |
1567036800000 | 646.19 |
1567123200000 | 651.84 |
1567382400000 | 645.78 |
1567468800000 | 647.73 |
1567555200000 | 658.83 |
1567641600000 | 662.79 |
1567728000000 | 667.61 |
1567987200000 | 668.7 |
1568073600000 | 665.17 |
1568160000000 | 669.47 |
1568246400000 | 671.39 |
1568332800000 | 675.46 |
1568592000000 | 670.31 |
1568678400000 | 670.54 |
1568764800000 | 667.69 |
1568851200000 | 664.99 |
1568937600000 | 662.77 |
1569196800000 | 661.98 |
1569283200000 | 663.28 |
1569369600000 | 656.17 |
1569456000000 | 654.6 |
1569542400000 | 658.14 |
1569801600000 | 654.62 |
1569888000000 | 655.88 |
1569974400000 | 651.27 |
1570060800000 | 645.83 |
1570147200000 | 646.77 |
1570406400000 | 649.54 |
1570492800000 | 649.22 |
1570579200000 | 642.21 |
1570665600000 | 643.23 |
1570752000000 | 654.46 |
1571011200000 | 656.23 |
1571097600000 | 656.09 |
1571184000000 | 663.38 |
1571270400000 | 665.67 |
1571356800000 | 663.72 |
1571616000000 | 667.03 |
1571702400000 | 668.91 |
1571788800000 | 666.12 |
1571875200000 | 668.58 |
1571961600000 | 672.36 |
1572220800000 | 674.56 |
1572307200000 | 676.73 |
1572393600000 | 674.75 |
1572480000000 | 676.4 |
1572566400000 | 679.8 |
1572825600000 | 681.39 |
1572912000000 | 682.68 |
1572998400000 | 681.21 |
1573084800000 | 685.93 |
1573171200000 | 682.28 |
1573430400000 | 679.04 |
1573516800000 | 678.89 |
1573603200000 | 669.38 |
1573689600000 | 667.29 |
1573776000000 | 673.64 |
1574035200000 | 676.24 |
1574121600000 | 681.71 |
1574208000000 | 675.36 |
1574294400000 | 668.91 |
1574380800000 | 671.93 |
1574640000000 | 676.2 |
1574726400000 | 678.53 |
1574812800000 | 682.91 |
1574899200000 | 682.18 |
1574985600000 | 678.55 |
1575244800000 | 682.77 |
1575331200000 | 674.33 |
1575417600000 | 667.55 |
1575504000000 | 672.73 |
1575590400000 | 677.13 |
1575849600000 | 677.79 |
1575936000000 | 673.83 |
1576022400000 | 679.65 |
1576108800000 | 682.61 |
1576195200000 | 685.74 |
1576454400000 | 691.84 |
1576540800000 | 690.65 |
1576627200000 | 690.86 |
1576713600000 | 690.19 |
1576800000000 | 692.45 |
1577059200000 | 690.97 |
1577145600000 | 693.25 |
1577232000000 | 693.25 |
1577318400000 | 694.08 |
1577404800000 | 698.82 |
1577664000000 | 700.06 |
1577750400000 | 693.99 |
1577923200000 | 695.76 |
1578009600000 | 694.93 |
1578268800000 | 692.23 |
1578355200000 | 695.14 |
1578441600000 | 693.05 |
1578528000000 | 698.33 |
1578614400000 | 706.29 |
1578873600000 | 706.6 |
1578960000000 | 711.52 |
1579046400000 | 712.55 |
1579132800000 | 718.1 |
1579219200000 | 719.93 |
1579478400000 | 719.68 |
1579564800000 | 713.98 |
1579651200000 | 719.82 |
1579737600000 | 715.59 |
1579824000000 | 715.08 |
1580083200000 | 709.96 |
1580169600000 | 701.53 |
1580256000000 | 698.55 |
1580342400000 | 691.27 |
1580428800000 | 689.96 |
1580688000000 | 682.85 |
1580774400000 | 689.03 |
1580860800000 | 692.29 |
1580947200000 | 699.95 |
1581033600000 | 693.52 |
1581292800000 | 690.92 |
1581379200000 | 697.24 |
1581465600000 | 703.85 |
1581552000000 | 703.08 |
1581638400000 | 703.97 |
1581897600000 | 704.34 |
1581984000000 | 700.45 |
1582070400000 | 702.44 |
1582156800000 | 698.88 |
1582243200000 | 695.22 |
1582502400000 | 682.39 |
1582588800000 | 676.34 |
1582675200000 | 662.4 |
1582761600000 | 663.66 |
1582848000000 | 636.96 |
1583107200000 | 636.91 |
1583193600000 | 648.17 |
1583280000000 | 643.32 |
1583366400000 | 652.87 |
1583452800000 | 641.17 |
1583712000000 | 605.64 |
1583798400000 | 609.44 |
1583884800000 | 600.3 |
1583971200000 | 552.84 |
1584057600000 | 557.53 |
1584316800000 | 517.8 |
1584403200000 | 525.39 |
1584489600000 | 489.81 |
1584576000000 | 471.84 |
1584662400000 | 478.13 |
1584921600000 | 446.32 |
1585008000000 | 471.71 |
1585094400000 | 498.05 |
1585180800000 | 508.93 |
1585267200000 | 498.63 |
1585526400000 | 513.88 |
1585612800000 | 512.78 |
1585699200000 | 519.29 |
1585785600000 | 510.87 |
1585872000000 | 503.5 |
1586131200000 | 525.09 |
1586217600000 | 534.31 |
1586304000000 | 530.62 |
1586390400000 | 548.94 |
1586476800000 | 548.94 |
1586736000000 | 552.2 |
1586822400000 | 561.97 |
1586908800000 | 553.95 |
1586995200000 | 548.94 |
1587081600000 | 559.91 |
1587340800000 | 551.95 |
1587427200000 | 534.42 |
1587513600000 | 535.59 |
1587600000000 | 539.09 |
1587686400000 | 537.25 |
1587945600000 | 549.69 |
1588032000000 | 553.52 |
1588118400000 | 561.53 |
1588204800000 | 570.43 |
1588291200000 | 548.92 |
1588550400000 | 543.23 |
1588636800000 | 550.73 |
1588723200000 | 551.76 |
1588809600000 | 550.72 |
1588896000000 | 558.04 |
1589155200000 | 561.24 |
1589241600000 | 557.62 |
1589328000000 | 556.48 |
1589414400000 | 544.17 |
1589500800000 | 547.02 |
1589760000000 | 555.79 |
1589846400000 | 570.2 |
1589932800000 | 571.26 |
1590019200000 | 564.87 |
1590105600000 | 546.08 |
1590364800000 | 552.28 |
1590451200000 | 572.43 |
1590537600000 | 565.61 |
1590624000000 | 572.85 |
1590710400000 | 564.26 |
1590969600000 | 583.8 |
1591056000000 | 595.24 |
1591142400000 | 610.73 |
1591228800000 | 618.06 |
1591315200000 | 624.38 |
1591574400000 | 628.59 |
1591660800000 | 639.39 |
1591747200000 | 638.8 |
1591833600000 | 616.55 |
1591920000000 | 606.59 |
1592179200000 | 593.39 |
1592265600000 | 610.38 |
1592352000000 | 619.03 |
1592438400000 | 611.65 |
1592524800000 | 610.82 |
1592784000000 | 612.59 |
1592870400000 | 617.71 |
1592956800000 | 615.89 |
1593043200000 | 605.09 |
1593129600000 | 608.11 |
1593388800000 | 601.27 |
1593475200000 | 607.59 |
1593561600000 | 611.62 |
1593648000000 | 624.12 |
1593734400000 | 628.7 |
1593993600000 | 633.98 |
1594080000000 | 630.08 |
1594166400000 | 626.86 |
1594252800000 | 625.55 |
1594339200000 | 623.13 |
1594598400000 | 627.47 |
1594684800000 | 623.58 |
1594771200000 | 633.74 |
1594857600000 | 625.17 |
1594944000000 | 626.24 |
1595203200000 | 625.54 |
1595289600000 | 644.25 |
1595376000000 | 636.12 |
1595462400000 | 636.09 |
1595548800000 | 626.28 |
1595808000000 | 629.05 |
1595894400000 | 629.95 |
1595980800000 | 631.89 |
1596067200000 | 632.07 |
1596153600000 | 628.44 |
1596412800000 | 624.33 |
1596499200000 | 640.36 |
1596585600000 | 643.53 |
1596672000000 | 645.7 |
1596758400000 | 637.01 |
1597017600000 | 642.57 |
1597104000000 | 647.68 |
1597190400000 | 651.64 |
1597276800000 | 649.93 |
1597363200000 | 650.38 |
1597622400000 | 651.59 |
1597708800000 | 658.96 |
1597795200000 | 664.26 |
1597881600000 | 652.61 |
1597968000000 | 653.5 |
1598227200000 | 659.68 |
1598313600000 | 661.76 |
1598400000000 | 664.27 |
1598486400000 | 666.45 |
1598572800000 | 674.52 |
1598832000000 | 674.98 |
1598918400000 | 671.02 |
1599004800000 | 676.11 |
1599091200000 | 675.82 |
1599177600000 | 657.7 |
1599436800000 | 663.25 |
1599523200000 | 661.76 |
1599609600000 | 655.45 |
1599696000000 | 656.01 |
1599782400000 | 653.72 |
1600041600000 | 659.05 |
1600128000000 | 658.42 |
1600214400000 | 663.94 |
1600300800000 | 652.18 |
1600387200000 | 652.59 |
1600646400000 | 641.14 |
1600732800000 | 636.03 |
1600819200000 | 641.49 |
1600905600000 | 632.45 |
1600992000000 | 639.59 |
1601251200000 | 641.47 |
1601337600000 | 641.9 |
1601424000000 | 638.32 |
1601510400000 | 644.83 |
1601596800000 | 638.32 |
1601856000000 | 653.09 |
1601942400000 | 654.71 |
1602028800000 | 661.14 |
1602115200000 | 665.32 |
1602201600000 | 667.21 |
1602460800000 | 671.18 |
1602547200000 | 673.7 |
1602633600000 | 673.86 |
1602720000000 | 665.29 |
1602806400000 | 663.52 |
1603065600000 | 666.57 |
1603152000000 | 662.47 |
1603238400000 | 667.69 |
1603324800000 | 664.9 |
1603411200000 | 665.31 |
1603670400000 | 665.61 |
1603756800000 | 659.66 |
1603843200000 | 653.72 |
1603929600000 | 646.15 |
1604016000000 | 641.39 |
1604275200000 | 645.21 |
1604361600000 | 665.25 |
1604448000000 | 667.03 |
1604534400000 | 688.07 |
1604620800000 | 690.42 |
1604880000000 | 699 |
1604966400000 | 705.68 |
1605052800000 | 713.63 |
1605139200000 | 710.25 |
1605225600000 | 710.26 |
1605484800000 | 724.29 |
1605571200000 | 726.31 |
1605657600000 | 730.5 |
1605744000000 | 729.6 |
1605830400000 | 735.36 |
1606089600000 | 735.81 |
1606176000000 | 747.35 |
1606262400000 | 749.98 |
1606348800000 | 746.66 |
1606435200000 | 747.65 |
1606694400000 | 735.95 |
1606780800000 | 740.07 |
1606867200000 | 739.87 |
1606953600000 | 751.39 |
1607040000000 | 753.77 |
1607299200000 | 755.04 |
1607385600000 | 756.85 |
1607472000000 | 766.46 |
1607558400000 | 768.75 |
1607644800000 | 766.07 |
1607904000000 | 767.74 |
1607990400000 | 764.88 |
1608076800000 | 772.06 |
1608163200000 | 780.51 |
1608249600000 | 775.48 |
1608508800000 | 773.19 |
1608595200000 | 764.75 |
1608681600000 | 774.91 |
1608768000000 | 778.4 |
1608854400000 | 778.4 |
1609113600000 | 777.32 |
1609200000000 | 784.63 |
1609286400000 | 793.95 |
1609372800000 | 786.38 |
1609718400000 | 799.98 |
1609804800000 | 807 |
1609891200000 | 798.74 |
1609977600000 | 807.28 |
1610064000000 | 819.18 |
1610323200000 | 807.91 |
1610409600000 | 815.52 |
1610496000000 | 816.15 |
1610582400000 | 818.81 |
1610668800000 | 812.32 |
1610928000000 | 808.53 |
1611014400000 | 822.25 |
1611100800000 | 823.44 |
1611187200000 | 828.09 |
1611273600000 | 819.95 |
1611532800000 | 822.85 |
1611619200000 | 819.92 |
1611705600000 | 811.44 |
1611792000000 | 796.87 |
1611878400000 | 790.62 |
1612137600000 | 798.71 |
1612224000000 | 805.01 |
1612310400000 | 810.81 |
1612396800000 | 805.84 |
1612483200000 | 818.16 |
1612742400000 | 826.61 |
1612828800000 | 826.08 |
1612915200000 | 829.51 |
1613001600000 | 833.59 |
1613088000000 | 832.16 |
1613347200000 | 837.33 |
1613433600000 | 845.9 |
1613520000000 | 842.06 |
1613606400000 | 840.26 |
1613692800000 | 844.08 |
1613952000000 | 844.76 |
1614038400000 | 855.82 |
1614124800000 | 849.42 |
1614211200000 | 861.08 |
1614297600000 | 828.17 |
1614556800000 | 844.83 |
1614643200000 | 841.19 |
1614729600000 | 850.82 |
1614816000000 | 848.44 |
1614902400000 | 834.93 |
1615161600000 | 836.99 |
1615248000000 | 852.65 |
1615334400000 | 843.79 |
1615420800000 | 855.04 |
1615507200000 | 851.86 |
1615766400000 | 855.2 |
1615852800000 | 860.97 |
1615939200000 | 857.11 |
1616025600000 | 860.98 |
1616112000000 | 856.08 |
1616371200000 | 857.47 |
1616457600000 | 853.32 |
1616544000000 | 847.21 |
1616630400000 | 849.61 |
1616716800000 | 860.26 |
1616976000000 | 861.3 |
1617062400000 | 861.98 |
1617148800000 | 863.62 |
1617235200000 | 870.53 |
1617321600000 | 870.86 |
1617580800000 | 874.56 |
1617667200000 | 881.95 |
1617753600000 | 881.89 |
1617840000000 | 893.33 |
1617926400000 | 890.55 |
1618185600000 | 885.93 |
1618272000000 | 890.61 |
1618358400000 | 902.09 |
1618444800000 | 909.83 |
1618531200000 | 910.32 |
1618790400000 | 915.24 |
1618876800000 | 913.88 |
1618963200000 | 908.51 |
1619049600000 | 915.7 |
1619136000000 | 921.45 |
1619395200000 | 931.43 |
1619481600000 | 927.6 |
1619568000000 | 929.54 |
1619654400000 | 933.67 |
1619740800000 | 921.06 |
1620000000000 | 920.35 |
1620086400000 | 921.05 |
1620172800000 | 924.15 |
1620259200000 | 926.73 |
1620345600000 | 936.49 |
1620604800000 | 950.25 |
1620691200000 | 935.51 |
1620777600000 | 928.66 |
1620864000000 | 919.44 |
1620950400000 | 929.8 |
1621209600000 | 932.16 |
1621296000000 | 944.91 |
1621382400000 | 931.43 |
1621468800000 | 944.36 |
1621555200000 | 943.94 |
1621814400000 | 946.73 |
1621900800000 | 958.16 |
1621987200000 | 958.44 |
1622073600000 | 964.45 |
1622160000000 | 969.1 |
1622419200000 | 964.82 |
1622505600000 | 969.07 |
1622592000000 | 970.77 |
1622678400000 | 965.94 |
1622764800000 | 974.1 |
1623024000000 | 974.38 |
1623110400000 | 974.13 |
1623196800000 | 970.66 |
1623283200000 | 976.39 |
1623369600000 | 976.11 |
1623628800000 | 976.88 |
1623715200000 | 978.82 |
1623801600000 | 982.15 |
1623888000000 | 974.05 |
1623974400000 | 969.83 |
1624233600000 | 958.36 |
1624320000000 | 964.11 |
1624406400000 | 969.37 |
1624492800000 | 968.88 |
1624579200000 | 973.41 |
1624838400000 | 973.66 |
1624924800000 | 968.47 |
1625011200000 | 970.12 |
1625097600000 | 964.64 |
1625184000000 | 964.8 |
1625443200000 | 968.86 |
1625529600000 | 964.22 |
1625616000000 | 965.4 |
1625702400000 | 954.82 |
1625788800000 | 959.44 |
1626048000000 | 967.98 |
1626134400000 | 973.14 |
1626220800000 | 970.49 |
1626307200000 | 967.63 |
1626393600000 | 968.61 |
1626652800000 | 956.26 |
1626739200000 | 953.14 |
1626825600000 | 962.91 |
1626912000000 | 975.52 |
1626998400000 | 971.45 |
1627257600000 | 966.32 |
1627344000000 | 957.21 |
1627430400000 | 954.32 |
1627516800000 | 969.72 |
1627603200000 | 960.18 |
1627862400000 | 971.26 |
1627948800000 | 968.75 |
1628035200000 | 976.38 |
1628121600000 | 978.77 |
1628208000000 | 975.95 |
1628467200000 | 976.8 |
1628553600000 | 977.45 |
1628640000000 | 979.35 |
1628726400000 | 974.82 |
1628812800000 | 979.66 |
1629072000000 | 970.59 |
1629158400000 | 963.23 |
1629244800000 | 966.06 |
1629331200000 | 953.5 |
1629417600000 | 948.42 |
1629676800000 | 957.2 |
1629763200000 | 962.76 |
1629849600000 | 963.98 |
1629936000000 | 958.9 |
1630022400000 | 962.3 |
1630281600000 | 968.03 |
1630368000000 | 968.89 |
1630454400000 | 974.58 |
1630540800000 | 976.29 |
1630627200000 | 982.64 |
1630886400000 | 985.4 |
1630972800000 | 979.93 |
1631059200000 | 972.25 |
1631145600000 | 960.18 |
1631232000000 | 968.19 |
1631491200000 | 964.52 |
1631577600000 | 960.52 |
1631664000000 | 954.05 |
1631750400000 | 948.12 |
1631836800000 | 941.87 |
1632096000000 | 916.81 |
1632182400000 | 920.52 |
1632268800000 | 924.91 |
1632355200000 | 935.03 |
1632441600000 | 922.79 |
1632700800000 | 929.57 |
1632787200000 | 912.1 |
1632873600000 | 907.17 |
1632960000000 | 921.98 |
1633046400000 | 911.16 |
1633305600000 | 917.67 |
1633392000000 | 917.81 |
1633478400000 | 910.92 |
1633564800000 | 922.81 |
1633651200000 | 926.94 |
1633910400000 | 928.77 |
1633996800000 | 926.5 |
1634083200000 | 931.08 |
1634169600000 | 934.89 |
1634256000000 | 942.01 |
1634515200000 | 943.56 |
1634601600000 | 956.31 |
1634688000000 | 961.87 |
1634774400000 | 959.98 |
1634860800000 | 959.29 |
1635120000000 | 961.8 |
1635206400000 | 960.95 |
1635292800000 | 959.07 |
1635379200000 | 964.95 |
1635465600000 | 950.93 |
1635724800000 | 957.27 |
1635811200000 | 949.67 |
1635897600000 | 951.44 |
1635984000000 | 951.63 |
1636070400000 | 957.4 |
1636329600000 | 957.6 |
1636416000000 | 950.59 |
1636502400000 | 948.1 |
1636588800000 | 943.84 |
1636675200000 | 948.09 |
1636934400000 | 956.74 |
1637020800000 | 948.93 |
1637107200000 | 934.82 |
1637193600000 | 933 |
1637280000000 | 933.89 |
1637539200000 | 929.55 |
1637625600000 | 931.44 |
1637712000000 | 930.11 |
1637798400000 | 929.49 |
1637884800000 | 910.8 |
1638144000000 | 904.41 |
1638230400000 | 891.53 |
1638316800000 | 896.98 |
1638403200000 | 895.1 |
1638489600000 | 890.04 |
1638748800000 | 892.89 |
1638835200000 | 906.82 |
1638921600000 | 919.07 |
1639008000000 | 917.57 |
1639094400000 | 912.15 |
1639353600000 | 907.21 |
1639440000000 | 902.12 |
1639526400000 | 898.4 |
1639612800000 | 901.11 |
1639699200000 | 899.19 |
1639958400000 | 891.39 |
1640044800000 | 902.66 |
1640131200000 | 907.43 |
1640217600000 | 913.34 |
1640304000000 | 916.97 |
1640563200000 | 916.3 |
1640649600000 | 919.04 |
1640736000000 | 927.6 |
1640822400000 | 929.81 |
1640908800000 | 925.54 |
1641168000000 | 918.71 |
1641254400000 | 930.97 |
1641340800000 | 927.62 |
1641427200000 | 905.88 |
1641513600000 | 917.93 |
1641772800000 | 919.9 |
1641859200000 | 919.14 |
1641945600000 | 931.6 |
1642032000000 | 932.39 |
1642118400000 | 922.96 |
1642377600000 | 921.44 |
1642464000000 | 917.66 |
1642550400000 | 914.59 |
1642636800000 | 923.72 |
1642723200000 | 906.94 |
1642982400000 | 896.45 |
1643068800000 | 881.01 |
1643155200000 | 880.92 |
1643241600000 | 859.68 |
1643328000000 | 862.8 |
1643587200000 | 867.14 |
1643673600000 | 876.09 |
1643760000000 | 881.18 |
1643846400000 | 886.29 |
1643932800000 | 889.22 |
1644192000000 | 892.88 |
1644278400000 | 898.54 |
1644364800000 | 914.68 |
1644451200000 | 920.22 |
1644537600000 | 910.44 |
1644796800000 | 902.81 |
1644883200000 | 905.23 |
1644969600000 | 915.59 |
1645056000000 | 916.95 |
1645142400000 | 903.84 |
1645401600000 | 905.52 |
1645488000000 | 893.41 |
1645574400000 | 895.41 |
1645660800000 | 859.31 |
1645747200000 | 869.12 |
1646006400000 | 868.17 |
1646092800000 | 869.76 |
1646179200000 | 861.62 |
1646265600000 | 867.66 |
1646352000000 | 861.35 |
1646611200000 | 846.86 |
1646697600000 | 838.2 |
1646784000000 | 851.05 |
1646870400000 | 869.25 |
1646956800000 | 861.21 |
1647216000000 | 857.62 |
1647302400000 | 848.29 |
1647388800000 | 871.8 |
1647475200000 | 900.09 |
1647561600000 | 905.68 |
1647820800000 | 906.78 |
1647907200000 | 913.29 |
1647993600000 | 922.14 |
1648080000000 | 925.19 |
1648166400000 | 923.68 |
1648425600000 | 922.23 |
1648512000000 | 928.84 |
1648598400000 | 939.48 |
1648684800000 | 932.05 |
1648771200000 | 929.94 |
1649030400000 | 935.52 |
1649116800000 | 944.46 |
1649203200000 | 932.26 |
1649289600000 | 922.32 |
1649376000000 | 921.97 |
1649635200000 | 916.07 |
1649721600000 | 914.94 |
1649808000000 | 911.5 |
1649894400000 | 915.14 |
1649980800000 | 915.14 |
1650240000000 | 908.67 |
1650326400000 | 909.93 |
1650412800000 | 920.05 |
1650499200000 | 920.28 |
1650585600000 | 902.8 |
1650844800000 | 888.31 |
1650931200000 | 878.26 |
1651017600000 | 868.83 |
1651104000000 | 874.83 |
1651190400000 | 886.38 |
1651449600000 | 873.52 |
1651536000000 | 874.93 |
1651622400000 | 878.01 |
1651708800000 | 880.52 |
1651795200000 | 860.32 |
1652054400000 | 843.54 |
1652140800000 | 832.34 |
1652227200000 | 839.1 |
1652313600000 | 817.58 |
1652400000000 | 835.13 |
1652659200000 | 838.52 |
1652745600000 | 848.22 |
1652832000000 | 854.82 |
1652918400000 | 845.83 |
1653004800000 | 856.25 |
1653264000000 | 858.78 |
1653350400000 | 853.98 |
1653436800000 | 855.48 |
1653523200000 | 853.43 |
1653609600000 | 868.04 |
1653868800000 | 880.39 |
1653955200000 | 872.76 |
1654041600000 | 878.36 |
1654128000000 | 874.54 |
1654214400000 | 877.79 |
1654473600000 | 877.54 |
1654560000000 | 866.62 |
1654646400000 | 864.99 |
1654732800000 | 848.56 |
1654819200000 | 833.51 |
1655078400000 | 818.66 |
1655164800000 | 797.48 |
1655251200000 | 796.65 |
1655337600000 | 795.3 |
1655424000000 | 781.13 |
1655683200000 | 785.26 |
1655769600000 | 797.33 |
1655856000000 | 788.96 |
1655942400000 | 789.9 |
1656028800000 | 799.14 |
1656288000000 | 815.09 |
1656374400000 | 819.05 |
1656460800000 | 809.78 |
1656547200000 | 797.46 |
1656633600000 | 787.38 |
1656892800000 | 800.35 |
1656979200000 | 794.88 |
1657065600000 | 792.43 |
1657152000000 | 802.55 |
1657238400000 | 806.82 |
1657497600000 | 789.24 |
1657584000000 | 793.22 |
1657670400000 | 796.45 |
1657756800000 | 788.92 |
1657843200000 | 791.02 |
1658102400000 | 806.31 |
1658188800000 | 805.83 |
1658275200000 | 818.79 |
1658361600000 | 817.19 |
1658448000000 | 823.92 |
1658707200000 | 823.01 |
1658793600000 | 827.12 |
1658880000000 | 825.85 |
1658966400000 | 835.65 |
1659052800000 | 837.08 |
1659312000000 | 847.14 |
1659398400000 | 835.8 |
1659484800000 | 831.57 |
1659571200000 | 839.31 |
1659657600000 | 842.24 |
1659916800000 | 847.64 |
1660003200000 | 846.3 |
1660089600000 | 852.14 |
1660176000000 | 864.21 |
1660262400000 | 859.33 |
1660521600000 | 855.7 |
1660608000000 | 855.58 |
1660694400000 | 851.84 |
1660780800000 | 854.03 |
1660867200000 | 845.02 |
1661126400000 | 840.94 |
1661212800000 | 837.02 |
1661299200000 | 834.73 |
1661385600000 | 846.23 |
1661472000000 | 850.04 |
1661731200000 | 831.47 |
1661817600000 | 833.29 |
1661904000000 | 830.18 |
1661990400000 | 814.55 |
1662076800000 | 817.79 |
1662336000000 | 814.97 |
1662422400000 | 809.12 |
1662508800000 | 798.43 |
1662595200000 | 810.53 |
1662681600000 | 827.28 |
1662940800000 | 836.73 |
1663027200000 | 831.3 |
1663113600000 | 810.53 |
1663200000000 | 809.51 |
1663286400000 | 801.48 |
1663545600000 | 799.25 |
1663632000000 | 806.21 |
1663718400000 | 793.37 |
1663804800000 | 788.03 |
1663891200000 | 769.38 |
1664150400000 | 753.23 |
1664236800000 | 751.64 |
1664323200000 | 740.13 |
1664409600000 | 745.64 |
1664496000000 | 738.29 |
1664755200000 | 740.87 |
1664841600000 | 758.55 |
1664928000000 | 770.83 |
1665014400000 | 769.05 |
1665100800000 | 761.55 |
1665360000000 | 741.69 |
1665446400000 | 738.94 |
1665532800000 | 736.57 |
1665619200000 | 729.26 |
1665705600000 | 739.83 |
1665964800000 | 736.27 |
1666051200000 | 746.98 |
1666137600000 | 746.51 |
1666224000000 | 747.31 |
1666310400000 | 735.17 |
1666569600000 | 733.8 |
1666656000000 | 742.46 |
1666742400000 | 754.2 |
1666828800000 | 755.98 |
1666915200000 | 745.77 |
1667174400000 | 749.62 |
1667260800000 | 763.44 |
1667347200000 | 767.46 |
1667433600000 | 745.58 |
1667520000000 | 766.12 |
1667779200000 | 777.05 |
1667865600000 | 786.03 |
1667952000000 | 780.76 |
1668038400000 | 790.27 |
1668124800000 | 825.97 |
1668384000000 | 830.48 |
1668470400000 | 839.31 |
1668556800000 | 835.95 |
1668643200000 | 829.11 |
1668729600000 | 832.69 |
1668988800000 | 820.14 |
1669075200000 | 824.81 |
1669161600000 | 833.54 |
1669248000000 | 839.55 |
1669334400000 | 838.11 |
1669593600000 | 828.81 |
1669680000000 | 839.33 |
1669766400000 | 844.89 |
1669852800000 | 862.25 |
1669939200000 | 851.54 |
1670198400000 | 858.95 |
1670284800000 | 852.28 |
1670371200000 | 842.83 |
1670457600000 | 847.33 |
1670544000000 | 857.78 |
1670803200000 | 849.88 |
1670889600000 | 867 |
1670976000000 | 866.93 |
1671062400000 | 849.17 |
1671148800000 | 841.25 |
1671408000000 | 841.22 |
1671494400000 | 832.64 |
1671580800000 | 840.78 |
1671667200000 | 844.75 |
1671753600000 | 843.96 |
1672012800000 | 843.96 |
1672099200000 | 847.72 |
1672185600000 | 848.97 |
1672272000000 | 843.28 |
1672358400000 | 846.46 |
1672617600000 | 846.46 |
1672704000000 | 839.28 |
1672790400000 | 858.26 |
1672876800000 | 853.22 |
1672963200000 | 862.52 |
1673222400000 | 876.41 |
1673308800000 | 867.03 |
1673395200000 | 871.24 |
1673481600000 | 883.59 |
1673568000000 | 891.41 |
1673827200000 | 895.62 |
1673913600000 | 895.25 |
1674000000000 | 898.96 |
1674086400000 | 892.4 |
1674172800000 | 900.91 |
1674432000000 | 907.1 |
1674518400000 | 910.96 |
1674604800000 | 915.95 |
1674691200000 | 922.26 |
1674777600000 | 926.12 |
1675036800000 | 923.75 |
1675123200000 | 917.1 |
1675209600000 | 923.16 |
1675296000000 | 924.64 |
1675382400000 | 917.07 |
1675641600000 | 902.14 |
1675728000000 | 902.84 |
1675814400000 | 908.87 |
1675900800000 | 910.19 |
1675987200000 | 901.66 |
1676246400000 | 898.53 |
1676332800000 | 901.37 |
1676419200000 | 881.95 |
1676505600000 | 890.71 |
1676592000000 | 883.3 |
1676851200000 | 889.51 |
1676937600000 | 884.95 |
1677024000000 | 877.24 |
1677110400000 | 867.39 |
1677196800000 | 860.9 |
1677456000000 | 855.89 |
1677542400000 | 858.15 |
1677628800000 | 864.39 |
1677715200000 | 860.98 |
1677801600000 | 864.47 |
1678060800000 | 869.06 |
1678147200000 | 861.7 |
1678233600000 | 855.31 |
1678320000000 | 857.88 |
1678406400000 | 840.84 |
1678665600000 | 843.66 |
1678752000000 | 832.17 |
1678838400000 | 834.27 |
1678924800000 | 826.44 |
1679011200000 | 835.5 |
1679270400000 | 823.93 |
1679356800000 | 827.41 |
1679443200000 | 840.53 |
1679529600000 | 842.35 |
1679616000000 | 834.66 |
1679875200000 | 833.98 |
1679961600000 | 846.61 |
1680048000000 | 847.8 |
1680134400000 | 854.91 |
1680220800000 | 857.86 |
1680480000000 | 868.31 |
1680566400000 | 868.52 |
1680652800000 | 865.06 |
1680739200000 | 860.48 |
1680825600000 | 860.48 |
1681084800000 | 856.77 |
1681171200000 | 866.23 |
1681257600000 | 871.94 |
1681344000000 | 877.39 |
1681430400000 | 875.42 |
1681689600000 | 876.08 |
1681776000000 | 876.75 |
1681862400000 | 874.06 |
1681948800000 | 876.46 |
1682035200000 | 865.73 |
1682294400000 | 865.26 |
1682380800000 | 856.92 |
1682467200000 | 856.16 |
1682553600000 | 856.25 |
1682640000000 | 858.66 |
1682899200000 | 862.97 |
1682985600000 | 859.49 |
1683072000000 | 853.4 |
1683158400000 | 855.16 |
1683244800000 | 861.52 |
1683504000000 | 871.12 |
1683590400000 | 863.97 |
1683676800000 | 864.07 |
1683763200000 | 859.01 |
1683849600000 | 850.13 |
1684108800000 | 858.2 |
1684195200000 | 853.82 |
1684281600000 | 844.37 |
1684368000000 | 844.34 |
1684454400000 | 852.86 |
1684713600000 | 851.8 |
1684800000000 | 849.59 |
1684886400000 | 837.43 |
1684972800000 | 827.61 |
1685059200000 | 829.19 |
1685318400000 | 835.85 |
1685404800000 | 833.42 |
1685491200000 | 816.72 |
1685577600000 | 824.9 |
1685664000000 | 836.57 |
1685923200000 | 846.27 |
1686009600000 | 843.17 |
1686096000000 | 842.81 |
1686182400000 | 847.71 |
1686268800000 | 852.67 |
1686528000000 | 853.29 |
1686614400000 | 858.43 |
1686700800000 | 865.1 |
1686787200000 | 871.17 |
1686873600000 | 878.98 |
1687132800000 | 879.67 |
1687219200000 | 874.73 |
1687305600000 | 870.72 |
1687392000000 | 861.62 |
1687478400000 | 842.45 |
1687737600000 | 840.36 |
1687824000000 | 849.3 |
1687910400000 | 848.33 |
1687996800000 | 849.81 |
1688083200000 | 853.21 |
1688342400000 | 860.87 |
1688428800000 | 865.01 |
1688515200000 | 858.12 |
1688601600000 | 842.19 |
1688688000000 | 837.19 |
1688947200000 | 832.14 |
1689033600000 | 842.16 |
1689120000000 | 857.35 |
1689206400000 | 880.06 |
1689292800000 | 882.74 |
1689552000000 | 879.62 |
1689638400000 | 877.9 |
1689724800000 | 876.03 |
1689811200000 | 878.42 |
1689897600000 | 874.76 |
1690156800000 | 871.93 |
1690243200000 | 881.19 |
1690329600000 | 885.66 |
1690416000000 | 891.8 |
1690502400000 | 886.08 |
1690761600000 | 892.27 |
1690848000000 | 883.66 |
1690934400000 | 864.29 |
1691020800000 | 860.32 |
1691107200000 | 863.76 |
1691366400000 | 863.07 |
1691452800000 | 854.75 |
1691539200000 | 857.96 |
1691625600000 | 862.11 |
1691712000000 | 855.21 |
1691971200000 | 844.14 |
1692057600000 | 844.49 |
1692144000000 | 832.19 |
1692230400000 | 824.56 |
1692316800000 | 821.91 |
1692576000000 | 813.6 |
1692662400000 | 817.73 |
1692748800000 | 824.01 |
1692835200000 | 826.52 |
1692921600000 | 816.64 |
1693180800000 | 824.75 |
1693267200000 | 834.23 |
1693353600000 | 846.11 |
1693440000000 | 845.97 |
1693526400000 | 841.94 |
1693785600000 | 847.99 |
1693872000000 | 836.94 |
1693958400000 | 833.38 |
1694044800000 | 828.38 |
1694131200000 | 827.08 |
1694390400000 | 830.78 |
1694476800000 | 829.95 |
1694563200000 | 828.48 |
1694649600000 | 833.84 |
1694736000000 | 842.22 |
1694995200000 | 836.07 |
1695081600000 | 835.84 |
1695168000000 | 836.15 |
1695254400000 | 818.16 |
1695340800000 | 825.08 |
1695600000000 | 819.2 |
1695686400000 | 815.82 |
1695772800000 | 812.69 |
1695859200000 | 815.27 |
1695945600000 | 825.12 |
1696204800000 | 816.22 |
1696291200000 | 801.01 |
1696377600000 | 795.95 |
1696464000000 | 802.99 |
1696550400000 | 808.78 |
1696809600000 | 810.64 |
1696896000000 | 822.04 |
1696982400000 | 827.57 |
1697068800000 | 824.08 |
1697155200000 | 813.1 |
1697414400000 | 812.84 |
1697500800000 | 819.78 |
1697587200000 | 817.82 |
1697673600000 | 803.67 |
1697760000000 | 797.19 |
1698019200000 | 792.87 |
1698105600000 | 796.62 |
1698192000000 | 794.88 |
1698278400000 | 789.54 |
1698364800000 | 793.5 |
1698624000000 | 793.05 |
1698710400000 | 788.27 |
1698796800000 | 797.13 |
1698883200000 | 809.88 |
1698969600000 | 829.34 |
1699228800000 | 834.41 |
1699315200000 | 822.24 |
1699401600000 | 819.9 |
1699488000000 | 824.79 |
1699574400000 | 812.52 |
1699833600000 | 814.42 |
1699920000000 | 828.67 |
1700006400000 | 845.28 |
1700092800000 | 837.15 |
1700179200000 | 835.74 |
1700438400000 | 842.07 |
1700524800000 | 842.13 |
1700611200000 | 840.68 |
1700697600000 | 841.27 |
1700784000000 | 841.25 |
1701043200000 | 837.99 |
1701129600000 | 842.92 |
1701216000000 | 839.7 |
1701302400000 | 843.2 |
1701388800000 | 843.03 |
1701648000000 | 842.54 |
1701734400000 | 830.95 |
1701820800000 | 843.52 |
1701907200000 | 842.14 |
1701993600000 | 844.99 |
1702252800000 | 841.79 |
1702339200000 | 846.53 |
1702425600000 | 851.53 |
1702512000000 | 874.77 |
1702598400000 | 883.94 |
1702857600000 | 879.49 |
1702944000000 | 891.61 |
1703030400000 | 894.54 |
1703116800000 | 893.82 |
1703203200000 | 897.28 |
1703462400000 | 897.28 |
1703548800000 | 897.61 |
1703635200000 | 908.72 |
1703721600000 | 919.11 |
1703808000000 | 915.1 |
1704153600000 | 908.44 |
1704240000000 | 892.79 |
1704326400000 | 888.98 |
1704412800000 | 891.07 |
1704672000000 | 884.18 |
1704758400000 | 886.47 |
1704844800000 | 882.42 |
1704931200000 | 884.73 |
1705017600000 | 887.5 |
1705276800000 | 884.86 |
1705363200000 | 869.82 |
1705449600000 | 856.58 |
1705536000000 | 856.26 |
1705622400000 | 866.33 |
1705881600000 | 869.76 |
1705968000000 | 872.95 |
1706054400000 | 880.36 |
1706140800000 | 883.27 |
1706227200000 | 884.5 |
1706486400000 | 885.89 |
1706572800000 | 882.01 |
1706659200000 | 889.85 |
1706745600000 | 878.31 |
1706832000000 | 885.32 |
1707091200000 | 873.89 |
1707177600000 | 876.92 |
1707264000000 | 883.57 |
1707350400000 | 878.58 |
1707436800000 | 881.59 |
1707696000000 | 881.78 |
1707782400000 | 874.76 |
1707868800000 | 873.48 |
1707955200000 | 885.44 |
1708041600000 | 894.69 |
1708300800000 | 894.81 |
1708387200000 | 900.82 |
1708473600000 | 897.04 |
1708560000000 | 896.85 |
1708646400000 | 900.64 |
1708905600000 | 898.61 |
1708992000000 | 899.94 |
1709078400000 | 893.34 |
1709164800000 | 899.35 |
1709251200000 | 903.71 |
1709510400000 | 903.55 |
1709596800000 | 898.25 |
1709683200000 | 906.75 |
1709769600000 | 914.13 |
1709856000000 | 924.23 |
1710115200000 | 911.89 |
1710201600000 | 915.02 |
1710288000000 | 923.11 |
1710374400000 | 916.51 |
1710460800000 | 908.82 |
1710720000000 | 905.19 |
1710806400000 | 902.92 |
1710892800000 | 901.88 |
1710979200000 | 917.34 |
1711065600000 | 908.68 |
1711324800000 | 913.01 |
1711411200000 | 913.04 |
1711497600000 | 915.17 |
1711584000000 | 917.46 |
1711670400000 | 917.46 |
1711929600000 | 914.64 |
1712016000000 | 919.71 |
1712102400000 | 911.96 |
1712188800000 | 921.1 |
1712275200000 | 912.37 |
1712534400000 | 915.5 |
1712620800000 | 922.79 |
1712707200000 | 915.12 |
1712793600000 | 909.99 |
1712880000000 | 900.34 |
1713139200000 | 893.82 |
1713225600000 | 872.72 |
1713312000000 | 876.16 |
1713398400000 | 882.18 |
1713484800000 | 874.21 |
1713744000000 | 884.53 |
1713830400000 | 894.88 |
1713916800000 | 900.62 |
1714003200000 | 903.1 |
1714089600000 | 897.91 |
1714348800000 | 906.44 |
1714435200000 | 903.49 |
1714521600000 | 896.06 |
1714608000000 | 904.82 |
1714694400000 | 919.21 |
1714953600000 | 924.85 |
1715040000000 | 931.79 |
1715126400000 | 925.38 |
1715212800000 | 925.07 |
1715299200000 | 931.12 |
1715558400000 | 936.15 |
1715644800000 | 934.9 |
1715731200000 | 941.79 |
1715817600000 | 958.67 |
1715904000000 | 957.3 |
1716163200000 | 959.22 |
1716249600000 | 953.91 |
1716336000000 | 950.72 |
1716422400000 | 945.53 |
1716508800000 | 936.27 |
1716768000000 | 944.22 |
1716854400000 | 942.91 |
1716940800000 | 926.89 |
1717027200000 | 925.87 |
1717113600000 | 933.53 |
1717372800000 | 943.15 |
1717459200000 | 937.65 |
1717545600000 | 939.85 |
1717632000000 | 947.29 |
1717718400000 | 943.49 |
1717977600000 | 943.06 |
1718064000000 | 933.05 |
1718150400000 | 939.24 |
1718236800000 | 939.27 |
1718323200000 | 930.7 |
1718582400000 | 927.52 |
1718668800000 | 938.84 |
1718755200000 | 943.07 |
1718841600000 | 940.43 |
1718928000000 | 937.13 |
1719187200000 | 934.57 |
1719273600000 | 942.26 |
1719360000000 | 938.58 |
1719446400000 | 935.35 |
1719532800000 | 938.8 |
1719792000000 | 934.89 |
1719878400000 | 935.22 |
1719964800000 | 945.54 |
1720051200000 | 954.69 |
1720137600000 | 953.5 |
1720396800000 | 947.63 |
1720483200000 | 953.72 |
1720569600000 | 956.76 |
1720656000000 | 971.13 |
1720742400000 | 981.87 |
1721001600000 | 983.88 |
1721088000000 | 973.06 |
1721174400000 | 980.55 |
1721260800000 | 979.69 |
1721347200000 | 967.9 |
1721606400000 | 960.62 |
1721692800000 | 962.4 |
1721779200000 | 959.22 |
1721865600000 | 942.9 |
1721952000000 | 947.54 |
1722211200000 | 953.12 |
1722297600000 | 948.31 |
1722384000000 | 961.16 |
1722470400000 | 962.81 |
1722556800000 | 945.05 |
1722816000000 | 909.92 |
1722902400000 | 912.96 |
1722988800000 | 924.2 |
1723075200000 | 925.9 |
1723161600000 | 935.33 |
1723420800000 | 940.51 |
1723507200000 | 946.79 |
1723593600000 | 953.35 |
1723680000000 | 957.54 |
1723766400000 | 968.39 |
1724025600000 | 979.27 |
1724112000000 | 984.29 |
1724198400000 | 982.72 |
1724284800000 | 985.07 |
1724371200000 | 991.75 |
1724630400000 | 999.93 |
1724716800000 | 1000.46 |
1724803200000 | 1002.08 |
1724889600000 | 1000.03 |
1724976000000 | 1005.11 |
1725235200000 | 1006.81 |
1725321600000 | 1000.65 |
1725408000000 | 989.75 |
1725494400000 | 993.65 |
1725580800000 | 996.88 |
1725840000000 | 991.41 |
1725926400000 | 992.03 |
1726012800000 | 989.49 |
1726099200000 | 1005.79 |
1726185600000 | 1011.88 |
1726444800000 | 1017.29 |
1726531200000 | 1025.23 |
1726617600000 | 1025.49 |
1726704000000 | 1036.49 |
1726790400000 | 1039.04 |
1727049600000 | 1040.59 |
1727136000000 | 1042.41 |
1727222400000 | 1037.1 |
1727308800000 | 1050.2 |
1727395200000 | 1059.25 |
1727654400000 | 1067.73 |
1727740800000 | 1055.48 |
1727827200000 | 1062.41 |
1727913600000 | 1056.3699 |
1728000000000 | 1050.59 |
1728259200000 | 1053.6 |
1728345600000 | 1033.75 |
1728432000000 | 1034.03 |
1728518400000 | 1039.14 |
1728604800000 | 1040.71 |
1728864000000 | 1041.92 |
1728950400000 | 1043.08 |
1729036800000 | 1033.34 |
1729123200000 | 1043.74 |
1729209600000 | 1045.24 |
1729468800000 | 1043.76 |
1729555200000 | 1030.23 |
1729641600000 | 1028.13 |
1729728000000 | 1027.98 |
1729814400000 | 1030.15 |
1730073600000 | 1024.85 |
1730160000000 | 1025.97 |
1730246400000 | 1019 |
1730332800000 | 1015.07 |
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG | STOXX Developed Asia Pacific ex Japan | |
---|---|---|
2017 | 27.95558327131 | 27.756578023696 |
2018 | -7.3163355920765 | -10.116046927773 |
2019 | 17.677461021606 | 19.22762786568 |
2020 | 13.204815592314 | 12.681495386283 |
2021 | 17.622826588525 | 2.2923082398867 |
2022 | -8.5442012230705 | -8.9883864647349 |
2023 | 8.1090659924849 | 5.2779272795551 |
2024 | 13.16247776567 | 9.5796911610446 |
Methodology
The iSTOXX L&G Multifactor ESG index is designed to provide regional exposures to Value, Momentum, Low Volatility and Quality risk-premia factors, a greater exposure to the ESG scores provided by LGIM, while achieving sustainable carbon reduction in terms of greenhouse gas emission intensities over time. 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 | CH1213347805 | SWPMEP | .SWPMEP | |
Net Return EUR | CH1213347813 | SWPMER | .SWPMER | |
Gross Return EUR | CH1213347821 | SWPMEGR | .SWPMEGR | |
Price GBP | CH1213346781 | SWPMEGB | .SWPMEGB | |
Gross Return GBP | CH1213346807 | SWPMEGHB | .SWPMEGHB | |
Net Return GBP | CH1213346799 | SWPMEHB | .SWPMEHB | |
Net Return USD | CH1213346823 | SWPMEV | .SWPMEV | |
Price USD | CH1213346815 | SWPMEL | .SWPMEL | |
Gross Return USD | CH1213347797 | SWPMEGV | .SWPMEGV |
Quick Facts
Weighting | The indices are weighted using an optimization model. |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | End Of Day |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2002 |
History | Available from Mar. 18, 2002 |
Inception date | March. 27, 2024 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Commonwealth Bank of Australia | Banks | Australia | 7.793% |
DBS Group Holdings Ltd. | Banks | Singapore | 5.761% |
Wesfarmers Ltd. | Retail | Australia | 5.226% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 5.122% |
ANZ GROUP | Banks | Australia | 4.991% |
Aristocrat Leisure Ltd. | Travel and Leisure | Australia | 4.521% |
CSL Ltd. | Health Care | Australia | 4.091% |
United Overseas Bank Ltd. | Banks | Singapore | 3.713% |
BHP GROUP LTD. | Basic Resources | Australia | 3.710% |
XIAOMI | Telecommunications | Hong Kong | 3.022% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Developed Asia Pacific ex Japan Multi-Factor ESG
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.