Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Developed World Quality
Index Description
The iSTOXX L&G Developed World Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. The four factor indices cover the Developed Markets and are constructed by aggregating the five regional indices (North America, Developed Europe ex UK, Japan, UK, Developed Asia Pacific ex Japan) using the regional weights of STOXX Developed World Index.
Key facts
- Exposure to Value, Momentum, Low Volatility and Quality risk-premia factors.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity.
- The indices are weighted according to a two-step approach using tilt and optimization.
Descriptive Statistics
Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Developed World Quality | N/A | 8,125.1 | 5.6 | 1.8 | 555.3 | 0.0 | 6.8 | 0.0 | N/A |
STOXX Developed World | 62,490.9 | 57,071.2 | 35.7 | 11.5 | 2,838.9 | 0.1 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 31.2 |
---|---|
Industrial Goods and Services | 16.0 |
Health Care | 8.6 |
Financial Services | 4.8 |
Food, Beverage and Tobacco | 4.4 |
Retail | 3.8 |
Insurance | 3.7 |
Consumer Products and Services | 3.5 |
Energy | 3.3 |
Travel and Leisure | 2.7 |
Country weighting
USA | 73.6 |
---|---|
Japan | 6.2 |
UK | 3.5 |
Canada | 2.6 |
Switzerland | 2.0 |
France | 2.0 |
Australia | 1.9 |
Germany | 1.4 |
Sweden | 1.3 |
Denmark | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G Developed World Quality | 5.3 | 24.7 | 29.1 | 30.4 | 82.8 | N/A | N/A | 29.1 | 9.2 | 12.8 |
STOXX Developed World | 5.6 | 21.9 | 27.0 | 32.7 | 80.6 | N/A | N/A | 27.0 | 9.9 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Developed World Quality | N/A | N/A | 10.8 | 14.6 | 17.3 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX Developed World | N/A | N/A | 10.7 | 14.3 | 17.1 | N/A | N/A | 1.9 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Developed World Quality | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.7 | 1.7 | 1.8 | 2.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Developed World Quality | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | -2.5 | 1.4 | 1.0 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX L&G Developed World Quality
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX L&G Developed World Quality | 25.4 | 22.7 | 24.6 | 24.6 | 4.9 | 1.7 | 3.1 | 28.0 |
STOXX Developed World | 26.0 | 21.4 | 24.1 | 24.1 | 3.7 | 1.7 | 2.4 | 23.7 |
Performance and annual returns
iSTOXX L&G Developed World Quality | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.53 |
1016582400000 | 99.21 |
1016668800000 | 99.38 |
1016755200000 | 98.97 |
1017014400000 | 97.83 |
1017100800000 | 98.27 |
1017187200000 | 98.7 |
1017273600000 | 99.01 |
1017360000000 | 98.8 |
1017619200000 | 97.97 |
1017705600000 | 97.63 |
1017792000000 | 97.18 |
1017878400000 | 97.04 |
1017964800000 | 97.1 |
1018224000000 | 97.1 |
1018310400000 | 96.39 |
1018396800000 | 97.5 |
1018483200000 | 95.83 |
1018569600000 | 96.31 |
1018828800000 | 96.09 |
1018915200000 | 97.73 |
1019001600000 | 97.35 |
1019088000000 | 97.11 |
1019174400000 | 97.27 |
1019433600000 | 96.26 |
1019520000000 | 95.91 |
1019606400000 | 95.45 |
1019692800000 | 95.06 |
1019779200000 | 94.05 |
1020038400000 | 93.54 |
1020124800000 | 94.21 |
1020211200000 | 94.45 |
1020297600000 | 94.26 |
1020384000000 | 93.49 |
1020643200000 | 92.56 |
1020729600000 | 92.08 |
1020816000000 | 94.95 |
1020902400000 | 94 |
1020988800000 | 92.84 |
1021248000000 | 94.39 |
1021334400000 | 95.93 |
1021420800000 | 95.51 |
1021507200000 | 96.1 |
1021593600000 | 96.69 |
1021852800000 | 95.9 |
1021939200000 | 95.04 |
1022025600000 | 95.36 |
1022112000000 | 95.96 |
1022198400000 | 95.08 |
1022457600000 | 95.06 |
1022544000000 | 94.36 |
1022630400000 | 93.99 |
1022716800000 | 93.51 |
1022803200000 | 94.15 |
1023062400000 | 92.48 |
1023148800000 | 92.34 |
1023235200000 | 92.83 |
1023321600000 | 91.7 |
1023408000000 | 91.34 |
1023667200000 | 91.5 |
1023753600000 | 90.32 |
1023840000000 | 90.24 |
1023926400000 | 89.21 |
1024012800000 | 88.17 |
1024272000000 | 89.78 |
1024358400000 | 89.19 |
1024444800000 | 87.91 |
1024531200000 | 86.83 |
1024617600000 | 85.94 |
1024876800000 | 85.63 |
1024963200000 | 85.09 |
1025049600000 | 84.02 |
1025136000000 | 85.19 |
1025222400000 | 85.85 |
1025481600000 | 84.87 |
1025568000000 | 83 |
1025654400000 | 83.31 |
1025740800000 | 83.58 |
1025827200000 | 86.19 |
1026086400000 | 84.78 |
1026172800000 | 83.49 |
1026259200000 | 81.15 |
1026345600000 | 80.08 |
1026432000000 | 79.89 |
1026691200000 | 77.89 |
1026777600000 | 76.88 |
1026864000000 | 77.94 |
1026950400000 | 76.94 |
1027036800000 | 73.89 |
1027296000000 | 71.55 |
1027382400000 | 70.75 |
1027468800000 | 72.32 |
1027555200000 | 72.33 |
1027641600000 | 73.44 |
1027900800000 | 76.78 |
1027987200000 | 76.61 |
1028073600000 | 77.54 |
1028160000000 | 75.72 |
1028246400000 | 74.52 |
1028505600000 | 72.75 |
1028592000000 | 75.2 |
1028678400000 | 76.38 |
1028764800000 | 78.57 |
1028851200000 | 79.59 |
1029110400000 | 78.74 |
1029196800000 | 77.88 |
1029283200000 | 79.38 |
1029369600000 | 80.49 |
1029456000000 | 80.48 |
1029715200000 | 82.15 |
1029801600000 | 81.14 |
1029888000000 | 81.89 |
1029974400000 | 83.3 |
1030060800000 | 82.16 |
1030320000000 | 82.4 |
1030406400000 | 81.44 |
1030492800000 | 79.65 |
1030579200000 | 78.58 |
1030665600000 | 78.57 |
1030924800000 | 78.25 |
1031011200000 | 75.02 |
1031097600000 | 75.63 |
1031184000000 | 74.89 |
1031270400000 | 76.2 |
1031529600000 | 76.6 |
1031616000000 | 77.45 |
1031702400000 | 77.88 |
1031788800000 | 75.94 |
1031875200000 | 75.89 |
1032134400000 | 76.3 |
1032220800000 | 75.58 |
1032307200000 | 74.37 |
1032393600000 | 72.77 |
1032480000000 | 72.71 |
1032739200000 | 71.57 |
1032825600000 | 70.34 |
1032912000000 | 71.51 |
1032998400000 | 73.15 |
1033084800000 | 71.97 |
1033344000000 | 70.18 |
1033430400000 | 71.86 |
1033516800000 | 71.33 |
1033603200000 | 70.62 |
1033689600000 | 69.48 |
1033948800000 | 68.29 |
1034035200000 | 69.51 |
1034121600000 | 68.02 |
1034208000000 | 69.53 |
1034294400000 | 72.03 |
1034553600000 | 72.56 |
1034640000000 | 75.86 |
1034726400000 | 74.58 |
1034812800000 | 76.22 |
1034899200000 | 76.65 |
1035158400000 | 77.49 |
1035244800000 | 76.43 |
1035331200000 | 76.18 |
1035417600000 | 75.66 |
1035504000000 | 76.76 |
1035763200000 | 76.29 |
1035849600000 | 75.17 |
1035936000000 | 76.12 |
1036022400000 | 76.02 |
1036108800000 | 76.58 |
1036368000000 | 77.88 |
1036454400000 | 78.21 |
1036540800000 | 78.47 |
1036627200000 | 76.64 |
1036713600000 | 75.52 |
1036972800000 | 74.42 |
1037059200000 | 74.99 |
1037145600000 | 74.81 |
1037232000000 | 76.47 |
1037318400000 | 77.03 |
1037577600000 | 76.51 |
1037664000000 | 76.03 |
1037750400000 | 77.18 |
1037836800000 | 78.23 |
1037923200000 | 78.19 |
1038182400000 | 78.9 |
1038268800000 | 78.16 |
1038355200000 | 79.99 |
1038441600000 | 80.19 |
1038528000000 | 79.67 |
1038787200000 | 79.44 |
1038873600000 | 77.87 |
1038960000000 | 77.67 |
1039046400000 | 76.75 |
1039132800000 | 76.83 |
1039392000000 | 75.39 |
1039478400000 | 76.44 |
1039564800000 | 76.41 |
1039651200000 | 76 |
1039737600000 | 74.68 |
1039996800000 | 76.01 |
1040083200000 | 75.11 |
1040169600000 | 73.78 |
1040256000000 | 73.63 |
1040342400000 | 74.34 |
1040601600000 | 74.93 |
1040688000000 | 74.88 |
1040774400000 | 74.85 |
1040860800000 | 74.65 |
1040947200000 | 73.42 |
1041206400000 | 74.02 |
1041292800000 | 73.79 |
1041465600000 | 76.21 |
1041552000000 | 75.76 |
1041811200000 | 76.95 |
1041897600000 | 76.49 |
1041984000000 | 75.21 |
1042070400000 | 76.43 |
1042156800000 | 76.55 |
1042416000000 | 76.72 |
1042502400000 | 76.94 |
1042588800000 | 75.95 |
1042675200000 | 75.54 |
1042761600000 | 74.39 |
1043020800000 | 74.36 |
1043107200000 | 73.37 |
1043193600000 | 72.47 |
1043280000000 | 72.77 |
1043366400000 | 70.98 |
1043625600000 | 69.44 |
1043712000000 | 69.65 |
1043798400000 | 69.58 |
1043884800000 | 68.75 |
1043971200000 | 69.51 |
1044230400000 | 70.37 |
1044316800000 | 69.22 |
1044403200000 | 69.47 |
1044489600000 | 69.03 |
1044576000000 | 68.7 |
1044835200000 | 68.94 |
1044921600000 | 69.33 |
1045008000000 | 68.76 |
1045094400000 | 68.7 |
1045180800000 | 69.92 |
1045440000000 | 70.92 |
1045526400000 | 72.23 |
1045612800000 | 71.47 |
1045699200000 | 71.05 |
1045785600000 | 72.35 |
1046044800000 | 71.18 |
1046131200000 | 71.29 |
1046217600000 | 70.31 |
1046304000000 | 71.02 |
1046390400000 | 71.7 |
1046649600000 | 71.44 |
1046736000000 | 70.31 |
1046822400000 | 69.66 |
1046908800000 | 69.09 |
1046995200000 | 69.01 |
1047254400000 | 67.68 |
1047340800000 | 67.04 |
1047427200000 | 66.56 |
1047513600000 | 68.79 |
1047600000000 | 70.3 |
1047859200000 | 72.61 |
1047945600000 | 73.15 |
1048032000000 | 73.79 |
1048118400000 | 73.86 |
1048204800000 | 75.46 |
1048464000000 | 72.99 |
1048550400000 | 73.63 |
1048636800000 | 73.59 |
1048723200000 | 73.72 |
1048809600000 | 73.08 |
1049068800000 | 71.44 |
1049155200000 | 72.19 |
1049241600000 | 74.25 |
1049328000000 | 73.81 |
1049414400000 | 74.19 |
1049673600000 | 75.66 |
1049760000000 | 75.35 |
1049846400000 | 74.3 |
1049932800000 | 73.79 |
1050019200000 | 73.57 |
1050278400000 | 74.43 |
1050364800000 | 75.3 |
1050451200000 | 74.28 |
1050537600000 | 75.5 |
1050624000000 | 75.52 |
1050883200000 | 75.77 |
1050969600000 | 76.13 |
1051056000000 | 76.18 |
1051142400000 | 75.48 |
1051228800000 | 74.57 |
1051488000000 | 75.75 |
1051574400000 | 75.79 |
1051660800000 | 75.94 |
1051747200000 | 75.47 |
1051833600000 | 76.63 |
1052092800000 | 76.64 |
1052179200000 | 77.29 |
1052265600000 | 77.87 |
1052352000000 | 76.91 |
1052438400000 | 77.59 |
1052697600000 | 78.1 |
1052784000000 | 78.03 |
1052870400000 | 77.49 |
1052956800000 | 77.58 |
1053043200000 | 77.74 |
1053302400000 | 75.56 |
1053388800000 | 75.36 |
1053475200000 | 75.41 |
1053561600000 | 76.22 |
1053648000000 | 76.33 |
1053907200000 | 76.29 |
1053993600000 | 77.06 |
1054080000000 | 77.44 |
1054166400000 | 77.04 |
1054252800000 | 78.3 |
1054512000000 | 78.82 |
1054598400000 | 79.37 |
1054684800000 | 80.04 |
1054771200000 | 79.03 |
1054857600000 | 79.12 |
1055116800000 | 79.33 |
1055203200000 | 79.37 |
1055289600000 | 79.59 |
1055376000000 | 79.72 |
1055462400000 | 79.18 |
1055721600000 | 80.09 |
1055808000000 | 80.17 |
1055894400000 | 80.53 |
1055980800000 | 79.58 |
1056067200000 | 80.19 |
1056326400000 | 78.97 |
1056412800000 | 78.86 |
1056499200000 | 78.08 |
1056585600000 | 78.78 |
1056672000000 | 79.12 |
1056931200000 | 78.56 |
1057017600000 | 78.48 |
1057104000000 | 79.53 |
1057190400000 | 79.22 |
1057276800000 | 79.15 |
1057536000000 | 81.11 |
1057622400000 | 82.04 |
1057708800000 | 81.57 |
1057795200000 | 81.01 |
1057881600000 | 81.4 |
1058140800000 | 82.75 |
1058227200000 | 83.43 |
1058313600000 | 82.69 |
1058400000000 | 81.68 |
1058486400000 | 82.62 |
1058745600000 | 81.52 |
1058832000000 | 82.08 |
1058918400000 | 82.07 |
1059004800000 | 81.57 |
1059091200000 | 82.14 |
1059350400000 | 81.97 |
1059436800000 | 81.59 |
1059523200000 | 81.59 |
1059609600000 | 82.02 |
1059696000000 | 81.32 |
1059955200000 | 81.4 |
1060041600000 | 80.52 |
1060128000000 | 80.39 |
1060214400000 | 80.43 |
1060300800000 | 81.35 |
1060560000000 | 81.66 |
1060646400000 | 82.41 |
1060732800000 | 82.1 |
1060819200000 | 82.96 |
1060905600000 | 83.25 |
1061164800000 | 83.95 |
1061251200000 | 84.36 |
1061337600000 | 84.03 |
1061424000000 | 84.8 |
1061510400000 | 84.64 |
1061769600000 | 84.72 |
1061856000000 | 84.75 |
1061942400000 | 84.73 |
1062028800000 | 84.8 |
1062115200000 | 85.26 |
1062374400000 | 86.15 |
1062460800000 | 86.82 |
1062547200000 | 87.5 |
1062633600000 | 87.08 |
1062720000000 | 86.55 |
1062979200000 | 87.41 |
1063065600000 | 86.77 |
1063152000000 | 85.9 |
1063238400000 | 85.88 |
1063324800000 | 85.7 |
1063584000000 | 85.69 |
1063670400000 | 87.18 |
1063756800000 | 86.29 |
1063843200000 | 86.65 |
1063929600000 | 85.54 |
1064188800000 | 83.98 |
1064275200000 | 84.07 |
1064361600000 | 83 |
1064448000000 | 82.39 |
1064534400000 | 82.03 |
1064793600000 | 82.14 |
1064880000000 | 81.66 |
1064966400000 | 82.94 |
1065052800000 | 83.3 |
1065139200000 | 84.51 |
1065398400000 | 84.58 |
1065484800000 | 85.34 |
1065571200000 | 85.06 |
1065657600000 | 85.26 |
1065744000000 | 85.57 |
1066003200000 | 86.01 |
1066089600000 | 86.01 |
1066176000000 | 86.05 |
1066262400000 | 85.94 |
1066348800000 | 85.36 |
1066608000000 | 86.04 |
1066694400000 | 85.99 |
1066780800000 | 84.28 |
1066867200000 | 83.42 |
1066953600000 | 83.19 |
1067212800000 | 83.5 |
1067299200000 | 84.28 |
1067385600000 | 84.36 |
1067472000000 | 84.35 |
1067558400000 | 84.14 |
1067817600000 | 85.55 |
1067904000000 | 85.54 |
1067990400000 | 85.39 |
1068076800000 | 85.7 |
1068163200000 | 85.77 |
1068422400000 | 85.66 |
1068508800000 | 85.56 |
1068595200000 | 85.4 |
1068681600000 | 85.15 |
1068768000000 | 84.92 |
1069027200000 | 83.71 |
1069113600000 | 83.12 |
1069200000000 | 83.18 |
1069286400000 | 83.19 |
1069372800000 | 83.33 |
1069632000000 | 84.54 |
1069718400000 | 84.52 |
1069804800000 | 84.49 |
1069891200000 | 84.4 |
1069977600000 | 84.05 |
1070236800000 | 85.26 |
1070323200000 | 84.88 |
1070409600000 | 84.98 |
1070496000000 | 85.54 |
1070582400000 | 84.75 |
1070841600000 | 84.82 |
1070928000000 | 84 |
1071014400000 | 83.64 |
1071100800000 | 84.17 |
1071187200000 | 84.45 |
1071446400000 | 84.48 |
1071532800000 | 84.24 |
1071619200000 | 83.74 |
1071705600000 | 84.15 |
1071792000000 | 84.52 |
1072051200000 | 84.83 |
1072137600000 | 85.08 |
1072224000000 | 84.62 |
1072310400000 | 84.57 |
1072396800000 | 84.84 |
1072656000000 | 85.62 |
1072742400000 | 85.77 |
1072828800000 | 85.48 |
1073001600000 | 85.37 |
1073260800000 | 85.89 |
1073347200000 | 85.4 |
1073433600000 | 85.35 |
1073520000000 | 85.24 |
1073606400000 | 84.35 |
1073865600000 | 84.56 |
1073952000000 | 84.24 |
1074038400000 | 85.21 |
1074124800000 | 85.37 |
1074211200000 | 86.7 |
1074470400000 | 87.52 |
1074556800000 | 86.18 |
1074643200000 | 86.02 |
1074729600000 | 85.64 |
1074816000000 | 86.12 |
1075075200000 | 86.85 |
1075161600000 | 86.11 |
1075248000000 | 85.67 |
1075334400000 | 85.59 |
1075420800000 | 85.05 |
1075680000000 | 85.34 |
1075766400000 | 84.78 |
1075852800000 | 84.5 |
1075939200000 | 84.46 |
1076025600000 | 84.94 |
1076284800000 | 84.62 |
1076371200000 | 84.63 |
1076457600000 | 84.9 |
1076544000000 | 84 |
1076630400000 | 83.96 |
1076889600000 | 83.95 |
1076976000000 | 84.06 |
1077062400000 | 83.77 |
1077148800000 | 84.18 |
1077235200000 | 84.44 |
1077494400000 | 84.48 |
1077580800000 | 83.47 |
1077667200000 | 83.51 |
1077753600000 | 84.39 |
1077840000000 | 84.73 |
1078099200000 | 85.16 |
1078185600000 | 85.57 |
1078272000000 | 86.28 |
1078358400000 | 86.71 |
1078444800000 | 86.16 |
1078704000000 | 85.73 |
1078790400000 | 85.85 |
1078876800000 | 86.47 |
1078963200000 | 85.17 |
1079049600000 | 85.79 |
1079308800000 | 84.85 |
1079395200000 | 84.57 |
1079481600000 | 85.66 |
1079568000000 | 84.83 |
1079654400000 | 84.22 |
1079913600000 | 82.7 |
1080000000000 | 82.57 |
1080086400000 | 82.94 |
1080172800000 | 85.15 |
1080259200000 | 85.16 |
1080518400000 | 85.82 |
1080604800000 | 85.74 |
1080691200000 | 85.55 |
1080777600000 | 85.27 |
1080864000000 | 86.94 |
1081123200000 | 88.08 |
1081209600000 | 87.04 |
1081296000000 | 86.53 |
1081382400000 | 86.78 |
1081468800000 | 86.66 |
1081728000000 | 86.96 |
1081814400000 | 87.19 |
1081900800000 | 87.98 |
1081987200000 | 88.08 |
1082073600000 | 87.65 |
1082332800000 | 87.46 |
1082419200000 | 87.56 |
1082505600000 | 88.37 |
1082592000000 | 89.41 |
1082678400000 | 89.83 |
1082937600000 | 88.76 |
1083024000000 | 88.59 |
1083110400000 | 88.1 |
1083196800000 | 87.64 |
1083283200000 | 87.26 |
1083542400000 | 87.72 |
1083628800000 | 87.28 |
1083715200000 | 87.96 |
1083801600000 | 86.87 |
1083888000000 | 86.02 |
1084147200000 | 84.61 |
1084233600000 | 86.13 |
1084320000000 | 85.46 |
1084406400000 | 85.78 |
1084492800000 | 85.79 |
1084752000000 | 84.65 |
1084838400000 | 85.05 |
1084924800000 | 85.18 |
1085011200000 | 85.32 |
1085097600000 | 84.97 |
1085356800000 | 84.97 |
1085443200000 | 84.93 |
1085529600000 | 85.15 |
1085616000000 | 85.14 |
1085702400000 | 85.13 |
1085961600000 | 85.19 |
1086048000000 | 84.96 |
1086134400000 | 85.02 |
1086220800000 | 84.51 |
1086307200000 | 85.15 |
1086566400000 | 86.61 |
1086652800000 | 86.83 |
1086739200000 | 86.33 |
1086825600000 | 86.55 |
1086912000000 | 86.84 |
1087171200000 | 86.11 |
1087257600000 | 86.53 |
1087344000000 | 86.41 |
1087430400000 | 86.14 |
1087516800000 | 86.13 |
1087776000000 | 86.42 |
1087862400000 | 86.79 |
1087948800000 | 87.24 |
1088035200000 | 87.52 |
1088121600000 | 87.11 |
1088380800000 | 87.06 |
1088467200000 | 87.86 |
1088553600000 | 87.72 |
1088640000000 | 87.36 |
1088726400000 | 86.61 |
1088985600000 | 86.34 |
1089072000000 | 85.29 |
1089158400000 | 84.89 |
1089244800000 | 84.48 |
1089331200000 | 84.94 |
1089590400000 | 84.58 |
1089676800000 | 84.7 |
1089763200000 | 84.53 |
1089849600000 | 84.13 |
1089936000000 | 83.32 |
1090195200000 | 83.27 |
1090281600000 | 84.19 |
1090368000000 | 84.38 |
1090454400000 | 83.64 |
1090540800000 | 83.28 |
1090800000000 | 82.71 |
1090886400000 | 83.68 |
1090972800000 | 83.84 |
1091059200000 | 84.52 |
1091145600000 | 84.72 |
1091404800000 | 84.55 |
1091491200000 | 84.54 |
1091577600000 | 84.14 |
1091664000000 | 83.5 |
1091750400000 | 81.76 |
1092009600000 | 81.71 |
1092096000000 | 82.47 |
1092182400000 | 82.58 |
1092268800000 | 82.29 |
1092355200000 | 81.58 |
1092614400000 | 82.29 |
1092700800000 | 82.99 |
1092787200000 | 83.81 |
1092873600000 | 83.55 |
1092960000000 | 84.21 |
1093219200000 | 84.51 |
1093305600000 | 85.22 |
1093392000000 | 85.51 |
1093478400000 | 85.91 |
1093564800000 | 86.2 |
1093824000000 | 85.78 |
1093910400000 | 85.69 |
1093996800000 | 86.37 |
1094083200000 | 87.22 |
1094169600000 | 87.38 |
1094428800000 | 87.53 |
1094515200000 | 88.23 |
1094601600000 | 87.5 |
1094688000000 | 87.31 |
1094774400000 | 87.12 |
1095033600000 | 87.61 |
1095120000000 | 87.61 |
1095206400000 | 87.95 |
1095292800000 | 87.47 |
1095379200000 | 87.75 |
1095638400000 | 87.78 |
1095724800000 | 87.94 |
1095811200000 | 87.12 |
1095897600000 | 86.59 |
1095984000000 | 86.25 |
1096243200000 | 85.69 |
1096329600000 | 85.85 |
1096416000000 | 86.81 |
1096502400000 | 86.29 |
1096588800000 | 88.12 |
1096848000000 | 89.03 |
1096934400000 | 89.3 |
1097020800000 | 89.69 |
1097107200000 | 88.89 |
1097193600000 | 88.19 |
1097452800000 | 88.18 |
1097539200000 | 87.99 |
1097625600000 | 87.5 |
1097712000000 | 86.81 |
1097798400000 | 86.72 |
1098057600000 | 87.18 |
1098144000000 | 87.01 |
1098230400000 | 86.64 |
1098316800000 | 86.29 |
1098403200000 | 85.9 |
1098662400000 | 85.06 |
1098748800000 | 85.75 |
1098835200000 | 86.82 |
1098921600000 | 87.49 |
1099008000000 | 87.39 |
1099267200000 | 87.46 |
1099353600000 | 87.46 |
1099440000000 | 87.88 |
1099526400000 | 89.03 |
1099612800000 | 89.37 |
1099872000000 | 88.83 |
1099958400000 | 88.69 |
1100044800000 | 89.19 |
1100131200000 | 89.88 |
1100217600000 | 90.42 |
1100476800000 | 90.63 |
1100563200000 | 90.1 |
1100649600000 | 90.62 |
1100736000000 | 90.72 |
1100822400000 | 89.93 |
1101081600000 | 89.86 |
1101168000000 | 89.34 |
1101254400000 | 89.31 |
1101340800000 | 89.36 |
1101427200000 | 89.09 |
1101686400000 | 89.12 |
1101772800000 | 87.83 |
1101859200000 | 87.98 |
1101945600000 | 88.43 |
1102032000000 | 88.14 |
1102291200000 | 87.86 |
1102377600000 | 87.2 |
1102464000000 | 87.61 |
1102550400000 | 88.01 |
1102636800000 | 87.92 |
1102896000000 | 88.51 |
1102982400000 | 88.63 |
1103068800000 | 88.19 |
1103155200000 | 88.44 |
1103241600000 | 87.92 |
1103500800000 | 87.82 |
1103587200000 | 89.15 |
1103673600000 | 90.17 |
1103760000000 | 90.17 |
1103846400000 | 90.11 |
1104105600000 | 89.72 |
1104192000000 | 90.32 |
1104278400000 | 90.77 |
1104364800000 | 90.86 |
1104451200000 | 90.88 |
1104710400000 | 91.01 |
1104796800000 | 90.92 |
1104883200000 | 90.18 |
1104969600000 | 90.73 |
1105056000000 | 90.99 |
1105315200000 | 91.06 |
1105401600000 | 90.79 |
1105488000000 | 90.46 |
1105574400000 | 90.41 |
1105660800000 | 91.17 |
1105920000000 | 91.81 |
1106006400000 | 91.61 |
1106092800000 | 90.8 |
1106179200000 | 90.25 |
1106265600000 | 90.03 |
1106524800000 | 89.7 |
1106611200000 | 90.36 |
1106697600000 | 90.29 |
1106784000000 | 90.09 |
1106870400000 | 89.91 |
1107129600000 | 90.38 |
1107216000000 | 91.03 |
1107302400000 | 91.23 |
1107388800000 | 91.08 |
1107475200000 | 91.61 |
1107734400000 | 92.5 |
1107820800000 | 92.82 |
1107907200000 | 92.34 |
1107993600000 | 92.23 |
1108080000000 | 93.07 |
1108339200000 | 92.47 |
1108425600000 | 92.75 |
1108512000000 | 92.99 |
1108598400000 | 92.19 |
1108684800000 | 92.29 |
1108944000000 | 92.24 |
1109030400000 | 91.33 |
1109116800000 | 91.14 |
1109203200000 | 91.47 |
1109289600000 | 91.99 |
1109548800000 | 91.58 |
1109635200000 | 92.12 |
1109721600000 | 92.46 |
1109808000000 | 92.7 |
1109894400000 | 92.86 |
1110153600000 | 93.53 |
1110240000000 | 92.74 |
1110326400000 | 92.72 |
1110412800000 | 92.48 |
1110499200000 | 92.18 |
1110758400000 | 92.76 |
1110844800000 | 92.32 |
1110931200000 | 91.45 |
1111017600000 | 91.56 |
1111104000000 | 91.81 |
1111363200000 | 92.21 |
1111449600000 | 91.69 |
1111536000000 | 92.25 |
1111622400000 | 92.23 |
1111708800000 | 92.31 |
1111968000000 | 92.41 |
1112054400000 | 91.59 |
1112140800000 | 91.88 |
1112227200000 | 91.71 |
1112313600000 | 91.5 |
1112572800000 | 91.99 |
1112659200000 | 92.32 |
1112745600000 | 92.53 |
1112832000000 | 93.08 |
1112918400000 | 92.73 |
1113177600000 | 92.13 |
1113264000000 | 92.26 |
1113350400000 | 91.55 |
1113436800000 | 91.25 |
1113523200000 | 89.61 |
1113782400000 | 88.44 |
1113868800000 | 88.65 |
1113955200000 | 88.07 |
1114041600000 | 89.2 |
1114128000000 | 89.04 |
1114387200000 | 89.58 |
1114473600000 | 89.35 |
1114560000000 | 88.95 |
1114646400000 | 88.16 |
1114732800000 | 88.81 |
1114992000000 | 89.77 |
1115078400000 | 90.1 |
1115164800000 | 90.53 |
1115251200000 | 90.44 |
1115337600000 | 91.05 |
1115596800000 | 91.61 |
1115683200000 | 91.06 |
1115769600000 | 91.51 |
1115856000000 | 91.38 |
1115942400000 | 91.41 |
1116201600000 | 92.63 |
1116288000000 | 92.71 |
1116374400000 | 93.68 |
1116460800000 | 94.1 |
1116547200000 | 94.4 |
1116806400000 | 94.7 |
1116892800000 | 94.87 |
1116979200000 | 94.45 |
1117065600000 | 95.27 |
1117152000000 | 95.46 |
1117411200000 | 95.53 |
1117497600000 | 94.97 |
1117584000000 | 96 |
1117670400000 | 96.13 |
1117756800000 | 95.81 |
1118016000000 | 95.82 |
1118102400000 | 95.49 |
1118188800000 | 95.01 |
1118275200000 | 95.88 |
1118361600000 | 95.97 |
1118620800000 | 96.5 |
1118707200000 | 96.38 |
1118793600000 | 96.01 |
1118880000000 | 96.33 |
1118966400000 | 96.83 |
1119225600000 | 96.52 |
1119312000000 | 96.5 |
1119398400000 | 96.77 |
1119484800000 | 96.24 |
1119571200000 | 95.49 |
1119830400000 | 95.11 |
1119916800000 | 96.2 |
1120003200000 | 96.93 |
1120089600000 | 97.14 |
1120176000000 | 98.22 |
1120435200000 | 98.75 |
1120521600000 | 99.59 |
1120608000000 | 99.2 |
1120694400000 | 99.71 |
1120780800000 | 101.01 |
1121040000000 | 100.95 |
1121126400000 | 100.46 |
1121212800000 | 101.33 |
1121299200000 | 101.3 |
1121385600000 | 101.61 |
1121644800000 | 101.58 |
1121731200000 | 102.61 |
1121817600000 | 103.33 |
1121904000000 | 102.73 |
1121990400000 | 103.03 |
1122249600000 | 102.71 |
1122336000000 | 102.71 |
1122422400000 | 103.17 |
1122508800000 | 103.29 |
1122595200000 | 102.57 |
1122854400000 | 102.36 |
1122940800000 | 103.12 |
1123027200000 | 102.93 |
1123113600000 | 102.44 |
1123200000000 | 101.91 |
1123459200000 | 101.35 |
1123545600000 | 102.03 |
1123632000000 | 102.01 |
1123718400000 | 102.03 |
1123804800000 | 101.34 |
1124064000000 | 101.6 |
1124150400000 | 100.8 |
1124236800000 | 100.57 |
1124323200000 | 100.88 |
1124409600000 | 101.26 |
1124668800000 | 101.28 |
1124755200000 | 101.08 |
1124841600000 | 100.76 |
1124928000000 | 100.56 |
1125014400000 | 99.84 |
1125273600000 | 100.16 |
1125360000000 | 100.91 |
1125446400000 | 101.16 |
1125532800000 | 100.52 |
1125619200000 | 100 |
1125878400000 | 100.05 |
1125964800000 | 100.77 |
1126051200000 | 101.08 |
1126137600000 | 100.55 |
1126224000000 | 101.41 |
1126483200000 | 102.22 |
1126569600000 | 101.57 |
1126656000000 | 101.4 |
1126742400000 | 102.53 |
1126828800000 | 103.06 |
1127088000000 | 102.73 |
1127174400000 | 102.59 |
1127260800000 | 101.62 |
1127347200000 | 102.74 |
1127433600000 | 103.33 |
1127692800000 | 104.08 |
1127779200000 | 104.19 |
1127865600000 | 104.94 |
1127952000000 | 105.7 |
1128038400000 | 105.45 |
1128297600000 | 105.97 |
1128384000000 | 105.22 |
1128470400000 | 104.02 |
1128556800000 | 102.59 |
1128643200000 | 103.29 |
1128902400000 | 103.35 |
1128988800000 | 103.71 |
1129075200000 | 102.91 |
1129161600000 | 102.35 |
1129248000000 | 102.12 |
1129507200000 | 102.87 |
1129593600000 | 102.22 |
1129680000000 | 101.77 |
1129766400000 | 100.66 |
1129852800000 | 100.54 |
1130112000000 | 101.86 |
1130198400000 | 101.33 |
1130284800000 | 101.73 |
1130371200000 | 100.63 |
1130457600000 | 101.66 |
1130716800000 | 102.93 |
1130803200000 | 103.6 |
1130889600000 | 103.66 |
1130976000000 | 104.23 |
1131062400000 | 105.28 |
1131321600000 | 106.01 |
1131408000000 | 105.99 |
1131494400000 | 105.85 |
1131580800000 | 105.96 |
1131667200000 | 106.85 |
1131926400000 | 106.71 |
1132012800000 | 106.63 |
1132099200000 | 107.72 |
1132185600000 | 108.58 |
1132272000000 | 109.38 |
1132531200000 | 109.66 |
1132617600000 | 110.29 |
1132704000000 | 110.36 |
1132790400000 | 110.16 |
1132876800000 | 110.71 |
1133136000000 | 110.04 |
1133222400000 | 110.1 |
1133308800000 | 108.66 |
1133395200000 | 109.81 |
1133481600000 | 110.37 |
1133740800000 | 109.84 |
1133827200000 | 109.94 |
1133913600000 | 109.91 |
1134000000000 | 108.8 |
1134086400000 | 108.73 |
1134345600000 | 108.39 |
1134432000000 | 108.98 |
1134518400000 | 109.21 |
1134604800000 | 109.35 |
1134691200000 | 108.96 |
1134950400000 | 109.26 |
1135036800000 | 109.38 |
1135123200000 | 110.8 |
1135209600000 | 111.32 |
1135296000000 | 111.69 |
1135555200000 | 111.82 |
1135641600000 | 111.17 |
1135728000000 | 111.82 |
1135814400000 | 111.81 |
1135900800000 | 111.59 |
1136160000000 | 111.7 |
1136246400000 | 112.33 |
1136332800000 | 112.21 |
1136419200000 | 112.53 |
1136505600000 | 112.61 |
1136764800000 | 113.22 |
1136851200000 | 112.62 |
1136937600000 | 113.55 |
1137024000000 | 113.05 |
1137110400000 | 112.48 |
1137369600000 | 112.81 |
1137456000000 | 112.22 |
1137542400000 | 110.9 |
1137628800000 | 112.02 |
1137715200000 | 110.74 |
1137974400000 | 109.63 |
1138060800000 | 110.01 |
1138147200000 | 110 |
1138233600000 | 110.74 |
1138320000000 | 112.56 |
1138579200000 | 112.83 |
1138665600000 | 112.34 |
1138752000000 | 112.22 |
1138838400000 | 111.56 |
1138924800000 | 111.91 |
1139184000000 | 112.55 |
1139270400000 | 112.47 |
1139356800000 | 112.33 |
1139443200000 | 112.79 |
1139529600000 | 112.1 |
1139788800000 | 111.67 |
1139875200000 | 113.26 |
1139961600000 | 112.62 |
1140048000000 | 113.8 |
1140134400000 | 113.34 |
1140393600000 | 113.2 |
1140480000000 | 113.34 |
1140566400000 | 113.99 |
1140652800000 | 113.63 |
1140739200000 | 114.16 |
1140998400000 | 115.08 |
1141084800000 | 113.6 |
1141171200000 | 114.14 |
1141257600000 | 114.41 |
1141344000000 | 113.89 |
1141603200000 | 113.71 |
1141689600000 | 113.85 |
1141776000000 | 113.65 |
1141862400000 | 113.84 |
1141948800000 | 114.96 |
1142208000000 | 115.55 |
1142294400000 | 115.58 |
1142380800000 | 116.11 |
1142467200000 | 115.79 |
1142553600000 | 116.25 |
1142812800000 | 116.23 |
1142899200000 | 116.07 |
1142985600000 | 116.48 |
1143072000000 | 116.67 |
1143158400000 | 116.73 |
1143417600000 | 116.12 |
1143504000000 | 115.68 |
1143590400000 | 117.07 |
1143676800000 | 117.2 |
1143763200000 | 117.28 |
1144022400000 | 117.91 |
1144108800000 | 117.24 |
1144195200000 | 118.13 |
1144281600000 | 118.25 |
1144368000000 | 118.02 |
1144627200000 | 118.03 |
1144713600000 | 117.06 |
1144800000000 | 116.37 |
1144886400000 | 116.49 |
1144972800000 | 116.48 |
1145232000000 | 115.49 |
1145318400000 | 116.49 |
1145404800000 | 116.57 |
1145491200000 | 117.24 |
1145577600000 | 117.47 |
1145836800000 | 117.08 |
1145923200000 | 116.43 |
1146009600000 | 116.75 |
1146096000000 | 116.07 |
1146182400000 | 114.76 |
1146441600000 | 114.06 |
1146528000000 | 114.36 |
1146614400000 | 113.71 |
1146700800000 | 113.74 |
1146787200000 | 114.27 |
1147046400000 | 114.57 |
1147132800000 | 114.38 |
1147219200000 | 114.25 |
1147305600000 | 112.45 |
1147392000000 | 110.45 |
1147651200000 | 110.1 |
1147737600000 | 109.57 |
1147824000000 | 107.79 |
1147910400000 | 106.65 |
1147996800000 | 107.46 |
1148256000000 | 105.88 |
1148342400000 | 106.28 |
1148428800000 | 106.66 |
1148515200000 | 107.52 |
1148601600000 | 109.52 |
1148860800000 | 109.5 |
1148947200000 | 106.75 |
1149033600000 | 107.68 |
1149120000000 | 108.57 |
1149206400000 | 108.43 |
1149465600000 | 107.7 |
1149552000000 | 107.09 |
1149638400000 | 106.77 |
1149724800000 | 105.88 |
1149811200000 | 106.3 |
1150070400000 | 105.32 |
1150156800000 | 103.62 |
1150243200000 | 103.65 |
1150329600000 | 105.57 |
1150416000000 | 105.69 |
1150675200000 | 105.74 |
1150761600000 | 105.58 |
1150848000000 | 106.33 |
1150934400000 | 107.14 |
1151020800000 | 107.46 |
1151280000000 | 107.87 |
1151366400000 | 107.07 |
1151452800000 | 107.47 |
1151539200000 | 109.81 |
1151625600000 | 109.3 |
1151884800000 | 110.26 |
1151971200000 | 110.36 |
1152057600000 | 109.77 |
1152144000000 | 110.18 |
1152230400000 | 109.16 |
1152489600000 | 109.85 |
1152576000000 | 109.71 |
1152662400000 | 109.31 |
1152748800000 | 107.46 |
1152835200000 | 106.81 |
1153094400000 | 106.96 |
1153180800000 | 106.21 |
1153267200000 | 107.07 |
1153353600000 | 106.67 |
1153440000000 | 105.67 |
1153699200000 | 107.39 |
1153785600000 | 108.29 |
1153872000000 | 108.36 |
1153958400000 | 108.1 |
1154044800000 | 109.23 |
1154304000000 | 109.08 |
1154390400000 | 108.36 |
1154476800000 | 108.71 |
1154563200000 | 107.9 |
1154649600000 | 107.33 |
1154908800000 | 106.55 |
1154995200000 | 106.81 |
1155081600000 | 107.05 |
1155168000000 | 107.68 |
1155254400000 | 107.13 |
1155513600000 | 107.77 |
1155600000000 | 108.77 |
1155686400000 | 109.56 |
1155772800000 | 110.07 |
1155859200000 | 110.94 |
1156118400000 | 109.93 |
1156204800000 | 110.37 |
1156291200000 | 109.61 |
1156377600000 | 109.66 |
1156464000000 | 109.69 |
1156723200000 | 109.44 |
1156809600000 | 109.97 |
1156896000000 | 109.63 |
1156982400000 | 109.82 |
1157068800000 | 110.24 |
1157328000000 | 110.84 |
1157414400000 | 111.34 |
1157500800000 | 110.76 |
1157587200000 | 110.11 |
1157673600000 | 110.72 |
1157932800000 | 110.26 |
1158019200000 | 110.41 |
1158105600000 | 110.76 |
1158192000000 | 110.03 |
1158278400000 | 110.58 |
1158537600000 | 110.92 |
1158624000000 | 110.08 |
1158710400000 | 110.23 |
1158796800000 | 109.91 |
1158883200000 | 109.15 |
1159142400000 | 109.47 |
1159228800000 | 110.38 |
1159315200000 | 111.72 |
1159401600000 | 112.83 |
1159488000000 | 112.84 |
1159747200000 | 111.89 |
1159833600000 | 111.34 |
1159920000000 | 112.26 |
1160006400000 | 113.58 |
1160092800000 | 113.4 |
1160352000000 | 113.78 |
1160438400000 | 114.51 |
1160524800000 | 114.23 |
1160611200000 | 114.99 |
1160697600000 | 115.38 |
1160956800000 | 115.83 |
1161043200000 | 114.73 |
1161129600000 | 115.12 |
1161216000000 | 115.06 |
1161302400000 | 115.16 |
1161561600000 | 116.22 |
1161648000000 | 116.19 |
1161734400000 | 116.45 |
1161820800000 | 116.44 |
1161907200000 | 115.4 |
1162166400000 | 114.75 |
1162252800000 | 114.69 |
1162339200000 | 114.4 |
1162425600000 | 114.29 |
1162512000000 | 114.45 |
1162771200000 | 115.7 |
1162857600000 | 115.53 |
1162944000000 | 115.66 |
1163030400000 | 115.49 |
1163116800000 | 114.97 |
1163376000000 | 115.27 |
1163462400000 | 116.4 |
1163548800000 | 117.2 |
1163635200000 | 117.18 |
1163721600000 | 116.7 |
1163980800000 | 116.2 |
1164067200000 | 116.47 |
1164153600000 | 116.39 |
1164240000000 | 116.39 |
1164326400000 | 115.26 |
1164585600000 | 113.89 |
1164672000000 | 113.33 |
1164758400000 | 114.57 |
1164844800000 | 113.98 |
1164931200000 | 113.03 |
1165190400000 | 113.87 |
1165276800000 | 114.81 |
1165363200000 | 114.89 |
1165449600000 | 115.13 |
1165536000000 | 115.04 |
1165795200000 | 115.66 |
1165881600000 | 115.14 |
1165968000000 | 115.37 |
1166054400000 | 116.37 |
1166140800000 | 116.89 |
1166400000000 | 116.85 |
1166486400000 | 115.81 |
1166572800000 | 115.85 |
1166659200000 | 115.78 |
1166745600000 | 115.37 |
1167004800000 | 115.4 |
1167091200000 | 115.65 |
1167177600000 | 116.64 |
1167264000000 | 116.5 |
1167350400000 | 116.47 |
1167696000000 | 116.35 |
1167782400000 | 116.9 |
1167868800000 | 116.99 |
1167955200000 | 116.98 |
1168214400000 | 116.74 |
1168300800000 | 116.41 |
1168387200000 | 116.15 |
1168473600000 | 116.58 |
1168560000000 | 116.48 |
1168819200000 | 116.6 |
1168905600000 | 116.6 |
1168992000000 | 116.06 |
1169078400000 | 115.74 |
1169164800000 | 116.08 |
1169424000000 | 115.72 |
1169510400000 | 115.63 |
1169596800000 | 117.58 |
1169683200000 | 116.52 |
1169769600000 | 116.52 |
1170028800000 | 116.72 |
1170115200000 | 117.08 |
1170201600000 | 117.59 |
1170288000000 | 117.83 |
1170374400000 | 117.96 |
1170633600000 | 118.18 |
1170720000000 | 118.01 |
1170806400000 | 118.31 |
1170892800000 | 118.77 |
1170979200000 | 119.14 |
1171238400000 | 118.6 |
1171324800000 | 119.63 |
1171411200000 | 119.8 |
1171497600000 | 120.73 |
1171584000000 | 120.85 |
1171843200000 | 121.16 |
1171929600000 | 120.58 |
1172016000000 | 120.45 |
1172102400000 | 120.63 |
1172188800000 | 120.29 |
1172448000000 | 120.38 |
1172534400000 | 117.29 |
1172620800000 | 116.6 |
1172707200000 | 116.04 |
1172793600000 | 116.02 |
1173052800000 | 115.41 |
1173139200000 | 116.9 |
1173225600000 | 116.88 |
1173312000000 | 117.89 |
1173398400000 | 117.93 |
1173657600000 | 118.52 |
1173744000000 | 116.78 |
1173830400000 | 115.77 |
1173916800000 | 116.69 |
1174003200000 | 116.23 |
1174262400000 | 117.27 |
1174348800000 | 117.33 |
1174435200000 | 118.37 |
1174521600000 | 118.85 |
1174608000000 | 119.23 |
1174867200000 | 118.84 |
1174953600000 | 118.58 |
1175040000000 | 118.07 |
1175126400000 | 118.63 |
1175212800000 | 118.71 |
1175472000000 | 118.1 |
1175558400000 | 119.13 |
1175644800000 | 119.81 |
1175731200000 | 120.49 |
1175817600000 | 120.48 |
1176076800000 | 120.96 |
1176163200000 | 121.01 |
1176249600000 | 120.17 |
1176336000000 | 120.51 |
1176422400000 | 120.63 |
1176681600000 | 121.52 |
1176768000000 | 120.89 |
1176854400000 | 120.9 |
1176940800000 | 120.57 |
1177027200000 | 121.51 |
1177286400000 | 121.39 |
1177372800000 | 121.02 |
1177459200000 | 121.58 |
1177545600000 | 122.26 |
1177632000000 | 121.55 |
1177891200000 | 121.22 |
1177977600000 | 121.09 |
1178064000000 | 122.47 |
1178150400000 | 122.98 |
1178236800000 | 123.34 |
1178496000000 | 123.69 |
1178582400000 | 123.37 |
1178668800000 | 123.49 |
1178755200000 | 122.95 |
1178841600000 | 123.71 |
1179100800000 | 123.79 |
1179187200000 | 123.65 |
1179273600000 | 124.08 |
1179360000000 | 124.44 |
1179446400000 | 125.18 |
1179705600000 | 125.61 |
1179792000000 | 125.33 |
1179878400000 | 124.97 |
1179964800000 | 124.05 |
1180051200000 | 124.33 |
1180310400000 | 124.46 |
1180396800000 | 124.98 |
1180483200000 | 125.71 |
1180569600000 | 126.27 |
1180656000000 | 126.85 |
1180915200000 | 126.44 |
1181001600000 | 125.93 |
1181088000000 | 124.8 |
1181174400000 | 123.7 |
1181260800000 | 124.6 |
1181520000000 | 125.09 |
1181606400000 | 123.75 |
1181692800000 | 124.63 |
1181779200000 | 125.97 |
1181865600000 | 126.68 |
1182124800000 | 126.44 |
1182211200000 | 125.94 |
1182297600000 | 124.89 |
1182384000000 | 124.91 |
1182470400000 | 123.86 |
1182729600000 | 123.48 |
1182816000000 | 123.01 |
1182902400000 | 123.31 |
1182988800000 | 123.7 |
1183075200000 | 123.92 |
1183334400000 | 124.55 |
1183420800000 | 124.96 |
1183507200000 | 125.26 |
1183593600000 | 125.4 |
1183680000000 | 125.84 |
1183939200000 | 126.12 |
1184025600000 | 124.73 |
1184112000000 | 124.35 |
1184198400000 | 126.28 |
1184284800000 | 126.64 |
1184544000000 | 126.3 |
1184630400000 | 125.46 |
1184716800000 | 124.49 |
1184803200000 | 125.56 |
1184889600000 | 124.48 |
1185148800000 | 124.56 |
1185235200000 | 122.81 |
1185321600000 | 122.98 |
1185408000000 | 120.6 |
1185494400000 | 119.66 |
1185753600000 | 120.69 |
1185840000000 | 120.38 |
1185926400000 | 119.88 |
1186012800000 | 120.26 |
1186099200000 | 118.33 |
1186358400000 | 119.64 |
1186444800000 | 120.91 |
1186531200000 | 122.01 |
1186617600000 | 120.13 |
1186704000000 | 119.03 |
1186963200000 | 119.93 |
1187049600000 | 119.11 |
1187136000000 | 117.88 |
1187222400000 | 116.66 |
1187308800000 | 117.98 |
1187568000000 | 118.88 |
1187654400000 | 119.43 |
1187740800000 | 120.44 |
1187827200000 | 120.25 |
1187913600000 | 121.06 |
1188172800000 | 120.56 |
1188259200000 | 118.94 |
1188345600000 | 119.9 |
1188432000000 | 120.2 |
1188518400000 | 121.7 |
1188777600000 | 121.64 |
1188864000000 | 122.86 |
1188950400000 | 121.21 |
1189036800000 | 121.82 |
1189123200000 | 120.19 |
1189382400000 | 119.27 |
1189468800000 | 120.85 |
1189555200000 | 121.25 |
1189641600000 | 122.1 |
1189728000000 | 123.05 |
1189987200000 | 122.85 |
1190073600000 | 124.87 |
1190160000000 | 127.14 |
1190246400000 | 126.36 |
1190332800000 | 126.26 |
1190592000000 | 126.26 |
1190678400000 | 126.63 |
1190764800000 | 127.23 |
1190851200000 | 127.87 |
1190937600000 | 127.3 |
1191196800000 | 128 |
1191283200000 | 128.02 |
1191369600000 | 128.04 |
1191456000000 | 127.78 |
1191542400000 | 129.04 |
1191801600000 | 128.6 |
1191888000000 | 129.84 |
1191974400000 | 129.64 |
1192060800000 | 130.29 |
1192147200000 | 130.6 |
1192406400000 | 129.52 |
1192492800000 | 129.02 |
1192579200000 | 129.22 |
1192665600000 | 129.01 |
1192752000000 | 126.85 |
1193011200000 | 127.03 |
1193097600000 | 127.34 |
1193184000000 | 127.21 |
1193270400000 | 127.74 |
1193356800000 | 129.35 |
1193616000000 | 129.99 |
1193702400000 | 128.98 |
1193788800000 | 129.69 |
1193875200000 | 127.61 |
1193961600000 | 127.31 |
1194220800000 | 126.46 |
1194307200000 | 127.44 |
1194393600000 | 125.16 |
1194480000000 | 124.38 |
1194566400000 | 123.46 |
1194825600000 | 123.61 |
1194912000000 | 124.54 |
1194998400000 | 125.69 |
1195084800000 | 125.3 |
1195171200000 | 125.25 |
1195430400000 | 123.09 |
1195516800000 | 123.76 |
1195603200000 | 122.3 |
1195689600000 | 122.35 |
1195776000000 | 124.19 |
1196035200000 | 122.45 |
1196121600000 | 122.8 |
1196208000000 | 124.91 |
1196294400000 | 126.27 |
1196380800000 | 127.15 |
1196640000000 | 125.99 |
1196726400000 | 125.88 |
1196812800000 | 129.32 |
1196899200000 | 130.47 |
1196985600000 | 130.58 |
1197244800000 | 130.32 |
1197331200000 | 129.25 |
1197417600000 | 129.2 |
1197504000000 | 128.19 |
1197590400000 | 127.85 |
1197849600000 | 125.71 |
1197936000000 | 125.78 |
1198022400000 | 126.54 |
1198108800000 | 128.46 |
1198195200000 | 130.16 |
1198454400000 | 131.39 |
1198540800000 | 131.53 |
1198627200000 | 131.68 |
1198713600000 | 130.71 |
1198800000000 | 130.82 |
1199059200000 | 130.51 |
1199232000000 | 130.4 |
1199318400000 | 130.8 |
1199404800000 | 127.79 |
1199664000000 | 127.03 |
1199750400000 | 126.39 |
1199836800000 | 127.67 |
1199923200000 | 127.6 |
1200009600000 | 126.14 |
1200268800000 | 127.31 |
1200355200000 | 123.64 |
1200441600000 | 121.69 |
1200528000000 | 119.5 |
1200614400000 | 120.34 |
1200873600000 | 117.46 |
1200960000000 | 115.71 |
1201046400000 | 116.71 |
1201132800000 | 119.09 |
1201219200000 | 118.58 |
1201478400000 | 118.31 |
1201564800000 | 119.36 |
1201651200000 | 118.5 |
1201737600000 | 120.11 |
1201824000000 | 122.92 |
1202083200000 | 122.35 |
1202169600000 | 119.23 |
1202256000000 | 118.42 |
1202342400000 | 118.96 |
1202428800000 | 118.7 |
1202688000000 | 118.69 |
1202774400000 | 119.87 |
1202860800000 | 120.5 |
1202947200000 | 120.2 |
1203033600000 | 120.26 |
1203292800000 | 121.43 |
1203379200000 | 122.22 |
1203465600000 | 121.93 |
1203552000000 | 121.14 |
1203638400000 | 120.73 |
1203897600000 | 122.44 |
1203984000000 | 123.33 |
1204070400000 | 123.37 |
1204156800000 | 122.47 |
1204243200000 | 120.24 |
1204502400000 | 119.43 |
1204588800000 | 118.63 |
1204675200000 | 119.61 |
1204761600000 | 117.55 |
1204848000000 | 115.71 |
1205107200000 | 114.07 |
1205193600000 | 117.01 |
1205280000000 | 116.77 |
1205366400000 | 116.12 |
1205452800000 | 114.77 |
1205712000000 | 114.12 |
1205798400000 | 116.3 |
1205884800000 | 116.29 |
1205971200000 | 116.42 |
1206057600000 | 116.66 |
1206316800000 | 117.33 |
1206403200000 | 119.06 |
1206489600000 | 119.24 |
1206576000000 | 118.57 |
1206662400000 | 119.22 |
1206921600000 | 119.43 |
1207008000000 | 122.27 |
1207094400000 | 123.07 |
1207180800000 | 122.55 |
1207267200000 | 123.42 |
1207526400000 | 124.19 |
1207612800000 | 124.59 |
1207699200000 | 123.55 |
1207785600000 | 123.67 |
1207872000000 | 122.8 |
1208131200000 | 121.27 |
1208217600000 | 123.2 |
1208304000000 | 125.09 |
1208390400000 | 124.03 |
1208476800000 | 124.47 |
1208736000000 | 126.5 |
1208822400000 | 124.97 |
1208908800000 | 126.19 |
1208995200000 | 126.12 |
1209081600000 | 125.95 |
1209340800000 | 125.62 |
1209427200000 | 126.37 |
1209513600000 | 125.78 |
1209600000000 | 126.51 |
1209686400000 | 127.71 |
1209945600000 | 128.13 |
1210032000000 | 128.42 |
1210118400000 | 128.95 |
1210204800000 | 129.03 |
1210291200000 | 128.62 |
1210550400000 | 128.73 |
1210636800000 | 129.9 |
1210723200000 | 130.65 |
1210809600000 | 131.71 |
1210896000000 | 132.19 |
1211155200000 | 133.04 |
1211241600000 | 130.72 |
1211328000000 | 129.9 |
1211414400000 | 128.82 |
1211500800000 | 127.54 |
1211760000000 | 127.03 |
1211846400000 | 127.52 |
1211932800000 | 127.33 |
1212019200000 | 128.14 |
1212105600000 | 128.64 |
1212364800000 | 128.79 |
1212451200000 | 127.92 |
1212537600000 | 128.46 |
1212624000000 | 129.57 |
1212710400000 | 127.14 |
1212969600000 | 126.24 |
1213056000000 | 126.09 |
1213142400000 | 124.32 |
1213228800000 | 124.84 |
1213315200000 | 125.77 |
1213574400000 | 125.29 |
1213660800000 | 126.12 |
1213747200000 | 124.99 |
1213833600000 | 123.83 |
1213920000000 | 122.06 |
1214179200000 | 122.68 |
1214265600000 | 121.47 |
1214352000000 | 122.23 |
1214438400000 | 119.27 |
1214524800000 | 118.64 |
1214784000000 | 119.14 |
1214870400000 | 118.28 |
1214956800000 | 116.82 |
1215043200000 | 117.08 |
1215129600000 | 116.65 |
1215388800000 | 117.37 |
1215475200000 | 116.95 |
1215561600000 | 116.3 |
1215648000000 | 116.31 |
1215734400000 | 114.71 |
1215993600000 | 114.28 |
1216080000000 | 112.33 |
1216166400000 | 113.57 |
1216252800000 | 114.48 |
1216339200000 | 114.97 |
1216598400000 | 115.55 |
1216684800000 | 116.01 |
1216771200000 | 116.39 |
1216857600000 | 115.77 |
1216944000000 | 115.41 |
1217203200000 | 114.27 |
1217289600000 | 115.39 |
1217376000000 | 117.21 |
1217462400000 | 116.42 |
1217548800000 | 115.66 |
1217808000000 | 115.11 |
1217894400000 | 117.08 |
1217980800000 | 118.17 |
1218067200000 | 117.34 |
1218153600000 | 119.3 |
1218412800000 | 120.04 |
1218499200000 | 120.23 |
1218585600000 | 121.52 |
1218672000000 | 121.27 |
1218758400000 | 121.55 |
1219017600000 | 120.97 |
1219104000000 | 119.57 |
1219190400000 | 120.58 |
1219276800000 | 120.05 |
1219363200000 | 121.9 |
1219622400000 | 121.17 |
1219708800000 | 121.91 |
1219795200000 | 122.75 |
1219881600000 | 124.57 |
1219968000000 | 124.7 |
1220227200000 | 125.5 |
1220313600000 | 125.39 |
1220400000000 | 124.93 |
1220486400000 | 122.16 |
1220572800000 | 121.19 |
1220832000000 | 123.57 |
1220918400000 | 120.64 |
1221004800000 | 121.4 |
1221091200000 | 121.73 |
1221177600000 | 121.41 |
1221436800000 | 117.51 |
1221523200000 | 117.74 |
1221609600000 | 113.48 |
1221696000000 | 114.07 |
1221782400000 | 118.64 |
1222041600000 | 116.23 |
1222128000000 | 114.28 |
1222214400000 | 114.11 |
1222300800000 | 115.99 |
1222387200000 | 115.31 |
1222646400000 | 109.93 |
1222732800000 | 113.15 |
1222819200000 | 113.83 |
1222905600000 | 110.59 |
1222992000000 | 109.22 |
1223251200000 | 105.44 |
1223337600000 | 101.22 |
1223424000000 | 99.42 |
1223510400000 | 95.52 |
1223596800000 | 91.94 |
1223856000000 | 98.77 |
1223942400000 | 99.88 |
1224028800000 | 93.42 |
1224115200000 | 93.79 |
1224201600000 | 95.31 |
1224460800000 | 100 |
1224547200000 | 99.06 |
1224633600000 | 96.54 |
1224720000000 | 97.53 |
1224806400000 | 95.9 |
1225065600000 | 93.73 |
1225152000000 | 99.25 |
1225238400000 | 98.83 |
1225324800000 | 102.02 |
1225411200000 | 103.06 |
1225670400000 | 105.62 |
1225756800000 | 108.88 |
1225843200000 | 105.72 |
1225929600000 | 101.41 |
1226016000000 | 104.03 |
1226275200000 | 104.84 |
1226361600000 | 102.89 |
1226448000000 | 101.6 |
1226534400000 | 105.95 |
1226620800000 | 104.16 |
1226880000000 | 101.07 |
1226966400000 | 101.38 |
1227052800000 | 96.71 |
1227139200000 | 93.3 |
1227225600000 | 96.26 |
1227484800000 | 100.21 |
1227571200000 | 100.15 |
1227657600000 | 100.9 |
1227744000000 | 101.71 |
1227830400000 | 102.88 |
1228089600000 | 99.51 |
1228176000000 | 100.26 |
1228262400000 | 102.79 |
1228348800000 | 101.83 |
1228435200000 | 103.02 |
1228694400000 | 106.24 |
1228780800000 | 105.98 |
1228867200000 | 107.47 |
1228953600000 | 105.98 |
1229040000000 | 105.24 |
1229299200000 | 103.21 |
1229385600000 | 106.29 |
1229472000000 | 106.94 |
1229558400000 | 106.67 |
1229644800000 | 108.14 |
1229904000000 | 107.87 |
1229990400000 | 107.78 |
1230076800000 | 107.49 |
1230163200000 | 107.61 |
1230249600000 | 108.24 |
1230508800000 | 110.43 |
1230595200000 | 113.16 |
1230681600000 | 113.9 |
1230854400000 | 116.11 |
1231113600000 | 115.98 |
1231200000000 | 115.53 |
1231286400000 | 110.69 |
1231372800000 | 110.19 |
1231459200000 | 108.21 |
1231718400000 | 108.69 |
1231804800000 | 109.36 |
1231891200000 | 106.26 |
1231977600000 | 105.31 |
1232064000000 | 105.24 |
1232323200000 | 106.91 |
1232409600000 | 106.95 |
1232496000000 | 110.44 |
1232582400000 | 109.21 |
1232668800000 | 109.2 |
1232928000000 | 109.11 |
1233014400000 | 108.73 |
1233100800000 | 110.13 |
1233187200000 | 107.66 |
1233273600000 | 104.69 |
1233532800000 | 105.47 |
1233619200000 | 106.05 |
1233705600000 | 105.4 |
1233792000000 | 105.54 |
1233878400000 | 106.73 |
1234137600000 | 106.21 |
1234224000000 | 104.52 |
1234310400000 | 106.55 |
1234396800000 | 106.45 |
1234483200000 | 105.21 |
1234742400000 | 105.92 |
1234828800000 | 101.72 |
1234915200000 | 101.67 |
1235001600000 | 100.8 |
1235088000000 | 98.67 |
1235347200000 | 95.24 |
1235433600000 | 97.17 |
1235520000000 | 97.93 |
1235606400000 | 96.88 |
1235692800000 | 96.29 |
1235952000000 | 93.47 |
1236038400000 | 92.24 |
1236124800000 | 94.18 |
1236211200000 | 91.51 |
1236297600000 | 91 |
1236556800000 | 92.47 |
1236643200000 | 96.44 |
1236729600000 | 97.8 |
1236816000000 | 98.93 |
1236902400000 | 99.19 |
1237161600000 | 99.45 |
1237248000000 | 101.65 |
1237334400000 | 103.02 |
1237420800000 | 100.7 |
1237507200000 | 100.38 |
1237766400000 | 104.49 |
1237852800000 | 102.35 |
1237939200000 | 103.9 |
1238025600000 | 106.22 |
1238112000000 | 105.38 |
1238371200000 | 102.68 |
1238457600000 | 103.08 |
1238544000000 | 104.11 |
1238630400000 | 105.66 |
1238716800000 | 105.2 |
1238976000000 | 104.67 |
1239062400000 | 103.24 |
1239148800000 | 104.23 |
1239235200000 | 106.74 |
1239321600000 | 106.8 |
1239580800000 | 106.08 |
1239667200000 | 105.18 |
1239753600000 | 104.66 |
1239840000000 | 106.58 |
1239926400000 | 107.74 |
1240185600000 | 106.21 |
1240272000000 | 106.31 |
1240358400000 | 106.94 |
1240444800000 | 107.4 |
1240531200000 | 108.92 |
1240790400000 | 108.61 |
1240876800000 | 107.34 |
1240963200000 | 108.87 |
1241049600000 | 109.18 |
1241136000000 | 109.28 |
1241395200000 | 111.33 |
1241481600000 | 110.57 |
1241568000000 | 112.1 |
1241654400000 | 112.12 |
1241740800000 | 113.97 |
1242000000000 | 112.64 |
1242086400000 | 111.7 |
1242172800000 | 110.37 |
1242259200000 | 110.61 |
1242345600000 | 110.05 |
1242604800000 | 111.07 |
1242691200000 | 111.14 |
1242777600000 | 111.1 |
1242864000000 | 108.82 |
1242950400000 | 108.22 |
1243209600000 | 108.31 |
1243296000000 | 109.64 |
1243382400000 | 108.54 |
1243468800000 | 109.27 |
1243555200000 | 110.02 |
1243814400000 | 110.87 |
1243900800000 | 110.78 |
1243987200000 | 110.34 |
1244073600000 | 111.68 |
1244160000000 | 112.89 |
1244419200000 | 112.11 |
1244505600000 | 110.99 |
1244592000000 | 111.02 |
1244678400000 | 110.89 |
1244764800000 | 110.91 |
1245024000000 | 109.03 |
1245110400000 | 107.5 |
1245196800000 | 107.64 |
1245283200000 | 107.82 |
1245369600000 | 107.96 |
1245628800000 | 105.39 |
1245715200000 | 105.76 |
1245801600000 | 106.09 |
1245888000000 | 108.07 |
1245974400000 | 107.38 |
1246233600000 | 107.95 |
1246320000000 | 107.86 |
1246406400000 | 108.85 |
1246492800000 | 106.84 |
1246579200000 | 106.86 |
1246838400000 | 107.09 |
1246924800000 | 105.93 |
1247011200000 | 105.66 |
1247097600000 | 105.24 |
1247184000000 | 104.93 |
1247443200000 | 106.88 |
1247529600000 | 107.02 |
1247616000000 | 108.98 |
1247702400000 | 109.77 |
1247788800000 | 110.9 |
1248048000000 | 111.38 |
1248134400000 | 112.54 |
1248220800000 | 112.73 |
1248307200000 | 114.25 |
1248393600000 | 115.28 |
1248652800000 | 115.18 |
1248739200000 | 115 |
1248825600000 | 114.82 |
1248912000000 | 115.71 |
1248998400000 | 115.62 |
1249257600000 | 115.35 |
1249344000000 | 115.52 |
1249430400000 | 114.54 |
1249516800000 | 115.31 |
1249603200000 | 116.44 |
1249862400000 | 117.03 |
1249948800000 | 116.23 |
1250035200000 | 116.9 |
1250121600000 | 117.73 |
1250208000000 | 117.46 |
1250467200000 | 115.69 |
1250553600000 | 115.36 |
1250640000000 | 116.22 |
1250726400000 | 117.67 |
1250812800000 | 119.28 |
1251072000000 | 120.98 |
1251158400000 | 121.48 |
1251244800000 | 122.17 |
1251331200000 | 122.32 |
1251417600000 | 122.24 |
1251676800000 | 121.42 |
1251763200000 | 120.11 |
1251849600000 | 119.11 |
1251936000000 | 119.03 |
1252022400000 | 120.14 |
1252281600000 | 121.03 |
1252368000000 | 121.27 |
1252454400000 | 122.08 |
1252540800000 | 122.2 |
1252627200000 | 122.58 |
1252886400000 | 123.05 |
1252972800000 | 124.62 |
1253059200000 | 125.99 |
1253145600000 | 126.26 |
1253232000000 | 127.77 |
1253491200000 | 127.74 |
1253577600000 | 127.62 |
1253664000000 | 126.77 |
1253750400000 | 127.91 |
1253836800000 | 128.18 |
1254096000000 | 129.96 |
1254182400000 | 129.26 |
1254268800000 | 129.19 |
1254355200000 | 126.57 |
1254441600000 | 125.9 |
1254700800000 | 126.49 |
1254787200000 | 129.07 |
1254873600000 | 129.33 |
1254960000000 | 129.53 |
1255046400000 | 131.2 |
1255305600000 | 133.08 |
1255392000000 | 132.11 |
1255478400000 | 133.57 |
1255564800000 | 131.53 |
1255651200000 | 129.92 |
1255910400000 | 131.22 |
1255996800000 | 130.42 |
1256083200000 | 128.95 |
1256169600000 | 129.3 |
1256256000000 | 130.28 |
1256515200000 | 128.97 |
1256601600000 | 128.08 |
1256688000000 | 125.14 |
1256774400000 | 125.38 |
1256860800000 | 123.77 |
1257120000000 | 124.96 |
1257206400000 | 124.28 |
1257292800000 | 124.25 |
1257379200000 | 125.51 |
1257465600000 | 125.79 |
1257724800000 | 127.45 |
1257811200000 | 127.47 |
1257897600000 | 129.26 |
1257984000000 | 128.56 |
1258070400000 | 128.3 |
1258329600000 | 129.43 |
1258416000000 | 128.71 |
1258502400000 | 129.26 |
1258588800000 | 128.18 |
1258675200000 | 128.3 |
1258934400000 | 129.68 |
1259020800000 | 129.39 |
1259107200000 | 130.09 |
1259193600000 | 129.71 |
1259280000000 | 128.54 |
1259539200000 | 129.58 |
1259625600000 | 130.29 |
1259712000000 | 130.34 |
1259798400000 | 130.52 |
1259884800000 | 130.63 |
1260144000000 | 131.08 |
1260230400000 | 130.7 |
1260316800000 | 131.18 |
1260403200000 | 131.37 |
1260489600000 | 131.68 |
1260748800000 | 132.47 |
1260835200000 | 131.73 |
1260921600000 | 131.45 |
1261008000000 | 131.38 |
1261094400000 | 131.71 |
1261353600000 | 132.93 |
1261440000000 | 134.45 |
1261526400000 | 134.99 |
1261612800000 | 136.03 |
1261699200000 | 135.98 |
1261958400000 | 136.01 |
1262044800000 | 136.6 |
1262131200000 | 135.5 |
1262217600000 | 134.05 |
1262563200000 | 136.39 |
1262649600000 | 137.44 |
1262736000000 | 137.67 |
1262822400000 | 137.91 |
1262908800000 | 138.24 |
1263168000000 | 137.52 |
1263254400000 | 136.61 |
1263340800000 | 136.25 |
1263427200000 | 136.52 |
1263513600000 | 135.78 |
1263772800000 | 135.35 |
1263859200000 | 135.68 |
1263945600000 | 134.37 |
1264032000000 | 133.45 |
1264118400000 | 132.08 |
1264377600000 | 131.35 |
1264464000000 | 131.34 |
1264550400000 | 130.81 |
1264636800000 | 129.94 |
1264723200000 | 129.82 |
1264982400000 | 131.83 |
1265068800000 | 132.92 |
1265155200000 | 132.76 |
1265241600000 | 130.51 |
1265328000000 | 130.3 |
1265587200000 | 130.01 |
1265673600000 | 131.26 |
1265760000000 | 131.38 |
1265846400000 | 132.13 |
1265932800000 | 131.89 |
1266192000000 | 131.79 |
1266278400000 | 133.46 |
1266364800000 | 134.03 |
1266451200000 | 135.4 |
1266537600000 | 136.65 |
1266796800000 | 136.61 |
1266883200000 | 135.86 |
1266969600000 | 136.46 |
1267056000000 | 137.06 |
1267142400000 | 138.39 |
1267401600000 | 141.94 |
1267488000000 | 143.03 |
1267574400000 | 142.64 |
1267660800000 | 142.53 |
1267747200000 | 143.86 |
1268006400000 | 144.78 |
1268092800000 | 145.62 |
1268179200000 | 146.43 |
1268265600000 | 145.94 |
1268352000000 | 145.27 |
1268611200000 | 145.97 |
1268697600000 | 145.68 |
1268784000000 | 145.84 |
1268870400000 | 145.75 |
1268956800000 | 147.4 |
1269216000000 | 147.13 |
1269302400000 | 147.93 |
1269388800000 | 148.14 |
1269475200000 | 148.76 |
1269561600000 | 148.76 |
1269820800000 | 148.83 |
1269907200000 | 147.74 |
1269993600000 | 146.99 |
1270080000000 | 147.16 |
1270166400000 | 147.21 |
1270425600000 | 147.51 |
1270512000000 | 148.52 |
1270598400000 | 147.98 |
1270684800000 | 147.37 |
1270771200000 | 147.75 |
1271030400000 | 148.06 |
1271116800000 | 148.02 |
1271203200000 | 148.39 |
1271289600000 | 148.28 |
1271376000000 | 147.14 |
1271635200000 | 147.52 |
1271721600000 | 148.17 |
1271808000000 | 147.46 |
1271894400000 | 146.87 |
1271980800000 | 147.88 |
1272240000000 | 147.31 |
1272326400000 | 145.75 |
1272412800000 | 145.79 |
1272499200000 | 146.7 |
1272585600000 | 145.44 |
1272844800000 | 146.59 |
1272931200000 | 144.11 |
1273017600000 | 142.53 |
1273104000000 | 140.28 |
1273190400000 | 139.86 |
1273449600000 | 143.22 |
1273536000000 | 143.27 |
1273622400000 | 145.14 |
1273708800000 | 146.26 |
1273795200000 | 144.01 |
1274054400000 | 144.28 |
1274140800000 | 143.88 |
1274227200000 | 142.5 |
1274313600000 | 139.25 |
1274400000000 | 138.9 |
1274659200000 | 138.18 |
1274745600000 | 136.74 |
1274832000000 | 136.33 |
1274918400000 | 139.76 |
1275004800000 | 139.51 |
1275264000000 | 138.8 |
1275350400000 | 136.11 |
1275436800000 | 138.44 |
1275523200000 | 139.59 |
1275609600000 | 136.5 |
1275868800000 | 134.69 |
1275955200000 | 136.47 |
1276041600000 | 135.12 |
1276128000000 | 137.51 |
1276214400000 | 139.29 |
1276473600000 | 138.42 |
1276560000000 | 140.17 |
1276646400000 | 140.27 |
1276732800000 | 140.86 |
1276819200000 | 141.04 |
1277078400000 | 141.53 |
1277164800000 | 140.02 |
1277251200000 | 137.87 |
1277337600000 | 135.71 |
1277424000000 | 135.04 |
1277683200000 | 134.3 |
1277769600000 | 130.75 |
1277856000000 | 130.84 |
1277942400000 | 129.08 |
1278028800000 | 128.64 |
1278288000000 | 129.01 |
1278374400000 | 130.25 |
1278460800000 | 132.54 |
1278547200000 | 134.42 |
1278633600000 | 135.66 |
1278892800000 | 135.89 |
1278979200000 | 137.11 |
1279065600000 | 136.8 |
1279152000000 | 135.85 |
1279238400000 | 133.51 |
1279497600000 | 134.67 |
1279584000000 | 134.96 |
1279670400000 | 134.68 |
1279756800000 | 136.75 |
1279843200000 | 136.34 |
1280102400000 | 136.99 |
1280188800000 | 136.13 |
1280275200000 | 135.42 |
1280361600000 | 135.3 |
1280448000000 | 134.54 |
1280707200000 | 135.35 |
1280793600000 | 134.99 |
1280880000000 | 135.61 |
1280966400000 | 136.02 |
1281052800000 | 134.81 |
1281312000000 | 135.68 |
1281398400000 | 136.16 |
1281484800000 | 133.29 |
1281571200000 | 133.09 |
1281657600000 | 132.71 |
1281916800000 | 132.45 |
1282003200000 | 134.81 |
1282089600000 | 134.79 |
1282176000000 | 133.06 |
1282262400000 | 132.63 |
1282521600000 | 132.71 |
1282608000000 | 131.59 |
1282694400000 | 131.19 |
1282780800000 | 130.34 |
1282867200000 | 132.59 |
1283126400000 | 132.07 |
1283212800000 | 132.54 |
1283299200000 | 135.35 |
1283385600000 | 136.76 |
1283472000000 | 137.76 |
1283731200000 | 138.62 |
1283817600000 | 138.24 |
1283904000000 | 137.21 |
1283990400000 | 138.18 |
1284076800000 | 139.32 |
1284336000000 | 140.81 |
1284422400000 | 140.81 |
1284508800000 | 139.73 |
1284595200000 | 139.56 |
1284681600000 | 139.62 |
1284940800000 | 141.95 |
1285027200000 | 142.12 |
1285113600000 | 141.32 |
1285200000000 | 140.12 |
1285286400000 | 141.51 |
1285545600000 | 141.2 |
1285632000000 | 141.94 |
1285718400000 | 142.01 |
1285804800000 | 141.9 |
1285891200000 | 141.93 |
1286150400000 | 140.67 |
1286236800000 | 142.57 |
1286323200000 | 143.64 |
1286409600000 | 143.36 |
1286496000000 | 143.82 |
1286755200000 | 144.15 |
1286841600000 | 144.94 |
1286928000000 | 146.27 |
1287014400000 | 145.33 |
1287100800000 | 145.4 |
1287360000000 | 146.7 |
1287446400000 | 146.01 |
1287532800000 | 146.32 |
1287619200000 | 147.76 |
1287705600000 | 148.41 |
1287964800000 | 148.98 |
1288051200000 | 147.02 |
1288137600000 | 146.57 |
1288224000000 | 145.94 |
1288310400000 | 145.73 |
1288569600000 | 145.48 |
1288656000000 | 147.04 |
1288742400000 | 146.33 |
1288828800000 | 147.75 |
1288915200000 | 148.45 |
1289174400000 | 148.69 |
1289260800000 | 148.85 |
1289347200000 | 148.5 |
1289433600000 | 147.22 |
1289520000000 | 145.84 |
1289779200000 | 146.41 |
1289865600000 | 145.13 |
1289952000000 | 145.45 |
1290038400000 | 147.09 |
1290124800000 | 147.7 |
1290384000000 | 147.52 |
1290470400000 | 145.73 |
1290556800000 | 148.11 |
1290643200000 | 148.55 |
1290729600000 | 148.4 |
1290988800000 | 148.01 |
1291075200000 | 146.77 |
1291161600000 | 149.55 |
1291248000000 | 152.18 |
1291334400000 | 151.67 |
1291593600000 | 151.71 |
1291680000000 | 151.11 |
1291766400000 | 151.04 |
1291852800000 | 151.76 |
1291939200000 | 151.82 |
1292198400000 | 152.27 |
1292284800000 | 153.35 |
1292371200000 | 154.14 |
1292457600000 | 154.37 |
1292544000000 | 155.4 |
1292803200000 | 155.14 |
1292889600000 | 156.66 |
1292976000000 | 157.66 |
1293062400000 | 157.6 |
1293148800000 | 157.31 |
1293408000000 | 157.66 |
1293494400000 | 158.05 |
1293580800000 | 158.08 |
1293667200000 | 158.16 |
1293753600000 | 155.88 |
1294012800000 | 158.47 |
1294099200000 | 157.11 |
1294185600000 | 157.72 |
1294272000000 | 157.5 |
1294358400000 | 156.26 |
1294617600000 | 155.55 |
1294704000000 | 156.39 |
1294790400000 | 156.87 |
1294876800000 | 156.11 |
1294963200000 | 156.08 |
1295222400000 | 155.63 |
1295308800000 | 156.11 |
1295395200000 | 155.38 |
1295481600000 | 154.81 |
1295568000000 | 153.99 |
1295827200000 | 154.99 |
1295913600000 | 156.74 |
1296000000000 | 157.15 |
1296086400000 | 156.76 |
1296172800000 | 155.47 |
1296432000000 | 154.46 |
1296518400000 | 155.61 |
1296604800000 | 155.55 |
1296691200000 | 155.6 |
1296777600000 | 156.67 |
1297036800000 | 156.81 |
1297123200000 | 157.9 |
1297209600000 | 157.19 |
1297296000000 | 157.06 |
1297382400000 | 158.14 |
1297641600000 | 158.67 |
1297728000000 | 156.78 |
1297814400000 | 158.7 |
1297900800000 | 158.52 |
1297987200000 | 158.43 |
1298246400000 | 157.93 |
1298332800000 | 156.14 |
1298419200000 | 154.62 |
1298505600000 | 155.73 |
1298592000000 | 157.67 |
1298851200000 | 157 |
1298937600000 | 155.65 |
1299024000000 | 155.25 |
1299110400000 | 157.18 |
1299196800000 | 157.12 |
1299456000000 | 156.44 |
1299542400000 | 157.19 |
1299628800000 | 156.43 |
1299715200000 | 155.2 |
1299801600000 | 155.56 |
1300060800000 | 152.43 |
1300147200000 | 150.15 |
1300233600000 | 149.45 |
1300320000000 | 150.38 |
1300406400000 | 150.7 |
1300665600000 | 152.23 |
1300752000000 | 151.66 |
1300838400000 | 153.36 |
1300924800000 | 155.62 |
1301011200000 | 156.62 |
1301270400000 | 156.67 |
1301356800000 | 157.61 |
1301443200000 | 158.15 |
1301529600000 | 158.45 |
1301616000000 | 159.06 |
1301875200000 | 158.65 |
1301961600000 | 157.14 |
1302048000000 | 157.28 |
1302134400000 | 156.85 |
1302220800000 | 156.97 |
1302480000000 | 156.44 |
1302566400000 | 156.19 |
1302652800000 | 156.62 |
1302739200000 | 155.69 |
1302825600000 | 156.31 |
1303084800000 | 155.03 |
1303171200000 | 154.86 |
1303257600000 | 157.15 |
1303344000000 | 156.89 |
1303430400000 | 156.87 |
1303689600000 | 157.45 |
1303776000000 | 158.63 |
1303862400000 | 158.46 |
1303948800000 | 158.86 |
1304035200000 | 158.91 |
1304294400000 | 159.11 |
1304380800000 | 160.14 |
1304467200000 | 158.55 |
1304553600000 | 158.04 |
1304640000000 | 158.3 |
1304899200000 | 158.99 |
1304985600000 | 159.83 |
1305072000000 | 157.96 |
1305158400000 | 159.19 |
1305244800000 | 159.09 |
1305504000000 | 158.13 |
1305590400000 | 157.53 |
1305676800000 | 159.69 |
1305763200000 | 159.97 |
1305849600000 | 158.73 |
1306108800000 | 156.92 |
1306195200000 | 156.64 |
1306281600000 | 156.32 |
1306368000000 | 156.46 |
1306454400000 | 156.63 |
1306713600000 | 156.7 |
1306800000000 | 158.6 |
1306886400000 | 157.31 |
1306972800000 | 156.82 |
1307059200000 | 155.9 |
1307318400000 | 155.03 |
1307404800000 | 154.32 |
1307491200000 | 153.93 |
1307577600000 | 154.59 |
1307664000000 | 153.63 |
1307923200000 | 152.91 |
1308009600000 | 154.1 |
1308096000000 | 152.85 |
1308182400000 | 152.69 |
1308268800000 | 152.82 |
1308528000000 | 152.42 |
1308614400000 | 154.83 |
1308700800000 | 155.33 |
1308787200000 | 154.87 |
1308873600000 | 154.37 |
1309132800000 | 154.79 |
1309219200000 | 156.61 |
1309305600000 | 158.41 |
1309392000000 | 160.14 |
1309478400000 | 161.6 |
1309737600000 | 162.07 |
1309824000000 | 161.68 |
1309910400000 | 162.64 |
1309996800000 | 163.94 |
1310083200000 | 162.49 |
1310342400000 | 160.94 |
1310428800000 | 159.82 |
1310515200000 | 159.82 |
1310601600000 | 158.31 |
1310688000000 | 158.75 |
1310947200000 | 158.05 |
1311033600000 | 159 |
1311120000000 | 159.97 |
1311206400000 | 160.39 |
1311292800000 | 161.01 |
1311552000000 | 160.64 |
1311638400000 | 159.8 |
1311724800000 | 157.65 |
1311811200000 | 157.09 |
1311897600000 | 155.54 |
1312156800000 | 156.19 |
1312243200000 | 152.74 |
1312329600000 | 151.16 |
1312416000000 | 145.78 |
1312502400000 | 143.6 |
1312761600000 | 137.56 |
1312848000000 | 141.96 |
1312934400000 | 139.03 |
1313020800000 | 142.37 |
1313107200000 | 143.75 |
1313366400000 | 145.35 |
1313452800000 | 144.33 |
1313539200000 | 143.67 |
1313625600000 | 138.62 |
1313712000000 | 136.01 |
1313971200000 | 137.33 |
1314057600000 | 140.03 |
1314144000000 | 141.89 |
1314230400000 | 141.31 |
1314316800000 | 142.88 |
1314576000000 | 144.54 |
1314662400000 | 146.45 |
1314748800000 | 148.14 |
1314835200000 | 148.43 |
1314921600000 | 145.02 |
1315180800000 | 143.45 |
1315267200000 | 143.23 |
1315353600000 | 147.4 |
1315440000000 | 146 |
1315526400000 | 143.45 |
1315785600000 | 142.9 |
1315872000000 | 144.28 |
1315958400000 | 146.05 |
1316044800000 | 148.28 |
1316131200000 | 149.16 |
1316390400000 | 148.42 |
1316476800000 | 148.41 |
1316563200000 | 146.61 |
1316649600000 | 142.9 |
1316736000000 | 142.5 |
1316995200000 | 143.03 |
1317081600000 | 145.38 |
1317168000000 | 143.74 |
1317254400000 | 143.98 |
1317340800000 | 141.82 |
1317600000000 | 139.38 |
1317686400000 | 139.9 |
1317772800000 | 142.45 |
1317859200000 | 146.18 |
1317945600000 | 144.47 |
1318204800000 | 147.6 |
1318291200000 | 148.38 |
1318377600000 | 148.79 |
1318464000000 | 148.77 |
1318550400000 | 150.2 |
1318809600000 | 148.75 |
1318896000000 | 150.3 |
1318982400000 | 148.1 |
1319068800000 | 148.38 |
1319155200000 | 149.29 |
1319414400000 | 151.37 |
1319500800000 | 149.27 |
1319587200000 | 150.17 |
1319673600000 | 154.51 |
1319760000000 | 154.21 |
1320019200000 | 150.08 |
1320105600000 | 146.9 |
1320192000000 | 148.43 |
1320278400000 | 150.56 |
1320364800000 | 149.77 |
1320624000000 | 150 |
1320710400000 | 150.84 |
1320796800000 | 148.17 |
1320883200000 | 148.44 |
1320969600000 | 149.76 |
1321228800000 | 150.2 |
1321315200000 | 150.7 |
1321401600000 | 149.58 |
1321488000000 | 147.52 |
1321574400000 | 146.82 |
1321833600000 | 145.09 |
1321920000000 | 144.65 |
1322006400000 | 142.84 |
1322092800000 | 142.48 |
1322179200000 | 142.24 |
1322438400000 | 145.91 |
1322524800000 | 146.2 |
1322611200000 | 150.37 |
1322697600000 | 150.96 |
1322784000000 | 151.66 |
1323043200000 | 152.18 |
1323129600000 | 152.55 |
1323216000000 | 152.25 |
1323302400000 | 150.19 |
1323388800000 | 151.63 |
1323648000000 | 149.51 |
1323734400000 | 149.18 |
1323820800000 | 147.7 |
1323907200000 | 147.5 |
1323993600000 | 147.53 |
1324252800000 | 146.18 |
1324339200000 | 148.16 |
1324425600000 | 148.34 |
1324512000000 | 149.05 |
1324598400000 | 150.6 |
1324857600000 | 150.69 |
1324944000000 | 150.67 |
1325030400000 | 150.82 |
1325116800000 | 152.7 |
1325203200000 | 151.85 |
1325462400000 | 152.21 |
1325548800000 | 153.77 |
1325635200000 | 153.81 |
1325721600000 | 154.34 |
1325808000000 | 154.5 |
1326067200000 | 154.28 |
1326153600000 | 155.69 |
1326240000000 | 156.33 |
1326326400000 | 157.09 |
1326412800000 | 156.79 |
1326672000000 | 156.48 |
1326758400000 | 157.58 |
1326844800000 | 158.41 |
1326931200000 | 158.87 |
1327017600000 | 158.56 |
1327276800000 | 158.79 |
1327363200000 | 158.18 |
1327449600000 | 159.27 |
1327536000000 | 159.12 |
1327622400000 | 158.91 |
1327881600000 | 158.04 |
1327968000000 | 157.36 |
1328054400000 | 158.54 |
1328140800000 | 159.29 |
1328227200000 | 161.06 |
1328486400000 | 161.04 |
1328572800000 | 160.85 |
1328659200000 | 161.79 |
1328745600000 | 162.1 |
1328832000000 | 161.43 |
1329091200000 | 162.32 |
1329177600000 | 163.06 |
1329264000000 | 162.85 |
1329350400000 | 163.03 |
1329436800000 | 163.15 |
1329696000000 | 163.51 |
1329782400000 | 164.01 |
1329868800000 | 165.13 |
1329955200000 | 165.53 |
1330041600000 | 164.67 |
1330300800000 | 164.5 |
1330387200000 | 165.46 |
1330473600000 | 163.62 |
1330560000000 | 164.45 |
1330646400000 | 164.73 |
1330905600000 | 163.76 |
1330992000000 | 162.06 |
1331078400000 | 163.01 |
1331164800000 | 164.25 |
1331251200000 | 165.66 |
1331510400000 | 166.4 |
1331596800000 | 167.32 |
1331683200000 | 167.47 |
1331769600000 | 168.67 |
1331856000000 | 167.53 |
1332115200000 | 167.63 |
1332201600000 | 166.88 |
1332288000000 | 166.59 |
1332374400000 | 166.12 |
1332460800000 | 165.98 |
1332720000000 | 167.28 |
1332806400000 | 166.93 |
1332892800000 | 166.96 |
1332979200000 | 165.6 |
1333065600000 | 165.66 |
1333324800000 | 166.98 |
1333411200000 | 166.75 |
1333497600000 | 164.65 |
1333584000000 | 165.09 |
1333670400000 | 164.97 |
1333929600000 | 163.69 |
1334016000000 | 161.46 |
1334102400000 | 161.58 |
1334188800000 | 163.3 |
1334275200000 | 162.27 |
1334534400000 | 162.38 |
1334620800000 | 164 |
1334707200000 | 162.74 |
1334793600000 | 161.61 |
1334880000000 | 161.68 |
1335139200000 | 159.85 |
1335225600000 | 159.91 |
1335312000000 | 162.22 |
1335398400000 | 162.46 |
1335484800000 | 162.57 |
1335744000000 | 162.09 |
1335830400000 | 162.54 |
1335916800000 | 162.4 |
1336003200000 | 161.61 |
1336089600000 | 159.57 |
1336348800000 | 158.59 |
1336435200000 | 157.65 |
1336521600000 | 156.98 |
1336608000000 | 156.74 |
1336694400000 | 157.25 |
1336953600000 | 154.99 |
1337040000000 | 154.5 |
1337126400000 | 154.52 |
1337212800000 | 153.85 |
1337299200000 | 152.25 |
1337558400000 | 154.2 |
1337644800000 | 155.12 |
1337731200000 | 154.45 |
1337817600000 | 155.26 |
1337904000000 | 155.41 |
1338163200000 | 154.98 |
1338249600000 | 156.77 |
1338336000000 | 155.78 |
1338422400000 | 156.61 |
1338508800000 | 153.99 |
1338768000000 | 153.44 |
1338854400000 | 154.3 |
1338940800000 | 156.7 |
1339027200000 | 156.44 |
1339113600000 | 157.82 |
1339372800000 | 156.31 |
1339459200000 | 156.82 |
1339545600000 | 156.42 |
1339632000000 | 157.44 |
1339718400000 | 158.15 |
1339977600000 | 158.52 |
1340064000000 | 160.06 |
1340150400000 | 160.1 |
1340236800000 | 157.93 |
1340323200000 | 158.71 |
1340582400000 | 156.5 |
1340668800000 | 156.56 |
1340755200000 | 158.36 |
1340841600000 | 158.57 |
1340928000000 | 161.45 |
1341187200000 | 162.11 |
1341273600000 | 163.79 |
1341360000000 | 164.74 |
1341446400000 | 164.51 |
1341532800000 | 162.99 |
1341792000000 | 162.17 |
1341878400000 | 161.8 |
1341964800000 | 160.98 |
1342051200000 | 161.14 |
1342137600000 | 162.03 |
1342396800000 | 161.24 |
1342483200000 | 162.35 |
1342569600000 | 163.21 |
1342656000000 | 163.72 |
1342742400000 | 162.43 |
1343001600000 | 161.08 |
1343088000000 | 159.85 |
1343174400000 | 159.97 |
1343260800000 | 160.86 |
1343347200000 | 163.38 |
1343606400000 | 164.17 |
1343692800000 | 163.96 |
1343779200000 | 164.49 |
1343865600000 | 163.58 |
1343952000000 | 165.86 |
1344211200000 | 166.82 |
1344297600000 | 167.54 |
1344384000000 | 167.35 |
1344470400000 | 167.91 |
1344556800000 | 167.32 |
1344816000000 | 167.05 |
1344902400000 | 167.52 |
1344988800000 | 167.38 |
1345075200000 | 168.26 |
1345161600000 | 169.27 |
1345420800000 | 168.96 |
1345507200000 | 168.55 |
1345593600000 | 167.71 |
1345680000000 | 166.61 |
1345766400000 | 167.48 |
1346025600000 | 167.82 |
1346112000000 | 167.3 |
1346198400000 | 167.12 |
1346284800000 | 165.9 |
1346371200000 | 166.14 |
1346630400000 | 166.28 |
1346716800000 | 165.55 |
1346803200000 | 165.12 |
1346889600000 | 167.86 |
1346976000000 | 168.55 |
1347235200000 | 167.89 |
1347321600000 | 167.87 |
1347408000000 | 167.93 |
1347494400000 | 169.37 |
1347580800000 | 170.38 |
1347840000000 | 169.59 |
1347926400000 | 169.2 |
1348012800000 | 169.95 |
1348099200000 | 169.43 |
1348185600000 | 169.22 |
1348444800000 | 169.07 |
1348531200000 | 167.87 |
1348617600000 | 167.06 |
1348704000000 | 167.88 |
1348790400000 | 167.37 |
1349049600000 | 168.14 |
1349136000000 | 168.38 |
1349222400000 | 168.97 |
1349308800000 | 169.23 |
1349395200000 | 169.5 |
1349654400000 | 170.25 |
1349740800000 | 168.86 |
1349827200000 | 167.51 |
1349913600000 | 167.63 |
1350000000000 | 166.79 |
1350259200000 | 167.95 |
1350345600000 | 169.51 |
1350432000000 | 169.96 |
1350518400000 | 169.99 |
1350604800000 | 168.89 |
1350864000000 | 168.67 |
1350950400000 | 167.24 |
1351036800000 | 166.18 |
1351123200000 | 165.54 |
1351209600000 | 165.69 |
1351468800000 | 165.99 |
1351555200000 | 165.93 |
1351641600000 | 165.5 |
1351728000000 | 166.66 |
1351814400000 | 166.84 |
1352073600000 | 167.36 |
1352160000000 | 168.03 |
1352246400000 | 165.33 |
1352332800000 | 163.85 |
1352419200000 | 164.57 |
1352678400000 | 164.81 |
1352764800000 | 164.22 |
1352851200000 | 162.89 |
1352937600000 | 161.98 |
1353024000000 | 162.26 |
1353283200000 | 165.19 |
1353369600000 | 165.28 |
1353456000000 | 165.49 |
1353542400000 | 166.18 |
1353628800000 | 167.32 |
1353888000000 | 167 |
1353974400000 | 166.59 |
1354060800000 | 167.72 |
1354147200000 | 168.43 |
1354233600000 | 168.44 |
1354492800000 | 167.66 |
1354579200000 | 167.36 |
1354665600000 | 167.38 |
1354752000000 | 168.04 |
1354838400000 | 168.64 |
1355097600000 | 168.25 |
1355184000000 | 169.02 |
1355270400000 | 169.04 |
1355356800000 | 168.08 |
1355443200000 | 167.88 |
1355702400000 | 168.24 |
1355788800000 | 169.21 |
1355875200000 | 169.06 |
1355961600000 | 169.22 |
1356048000000 | 168.81 |
1356307200000 | 169.06 |
1356393600000 | 169.14 |
1356480000000 | 168.52 |
1356566400000 | 168.6 |
1356652800000 | 167.19 |
1356912000000 | 167.61 |
1357084800000 | 170.83 |
1357171200000 | 171.75 |
1357257600000 | 173.45 |
1357516800000 | 172.45 |
1357603200000 | 172.65 |
1357689600000 | 173.32 |
1357776000000 | 173.39 |
1357862400000 | 173.76 |
1358121600000 | 174.14 |
1358208000000 | 174.29 |
1358294400000 | 175.05 |
1358380800000 | 176.26 |
1358467200000 | 177.46 |
1358726400000 | 177.92 |
1358812800000 | 178.04 |
1358899200000 | 178.35 |
1358985600000 | 178.97 |
1359072000000 | 179.95 |
1359331200000 | 180.72 |
1359417600000 | 181.14 |
1359504000000 | 180.73 |
1359590400000 | 179.37 |
1359676800000 | 181.98 |
1359936000000 | 179.93 |
1360022400000 | 181.42 |
1360108800000 | 182.11 |
1360195200000 | 180.81 |
1360281600000 | 180.32 |
1360540800000 | 181.6 |
1360627200000 | 182.56 |
1360713600000 | 184.15 |
1360800000000 | 184.13 |
1360886400000 | 183.64 |
1361145600000 | 184.26 |
1361232000000 | 186.02 |
1361318400000 | 186.5 |
1361404800000 | 184.89 |
1361491200000 | 185.9 |
1361750400000 | 186.49 |
1361836800000 | 185.67 |
1361923200000 | 187.18 |
1362009600000 | 187.38 |
1362096000000 | 189.11 |
1362355200000 | 188.78 |
1362441600000 | 190.12 |
1362528000000 | 191.09 |
1362614400000 | 191.39 |
1362700800000 | 193.3 |
1362960000000 | 194.31 |
1363046400000 | 194.26 |
1363132800000 | 193.34 |
1363219200000 | 192.8 |
1363305600000 | 192.41 |
1363564800000 | 191.06 |
1363651200000 | 190.46 |
1363737600000 | 191.14 |
1363824000000 | 189.76 |
1363910400000 | 189.8 |
1364169600000 | 189.96 |
1364256000000 | 191.24 |
1364342400000 | 191.4 |
1364428800000 | 191.26 |
1364515200000 | 191.31 |
1364774400000 | 189.81 |
1364860800000 | 192.12 |
1364947200000 | 191.15 |
1365033600000 | 189.83 |
1365120000000 | 186.99 |
1365379200000 | 188.81 |
1365465600000 | 189.43 |
1365552000000 | 191.41 |
1365638400000 | 191.96 |
1365724800000 | 191.58 |
1365984000000 | 188.85 |
1366070400000 | 190 |
1366156800000 | 188.29 |
1366243200000 | 186.6 |
1366329600000 | 188.23 |
1366588800000 | 189.1 |
1366675200000 | 190.64 |
1366761600000 | 192.09 |
1366848000000 | 191.05 |
1366934400000 | 190.33 |
1367193600000 | 191.87 |
1367280000000 | 192.25 |
1367366400000 | 191.25 |
1367452800000 | 192.11 |
1367539200000 | 193.12 |
1367798400000 | 193.55 |
1367884800000 | 195.45 |
1367971200000 | 195.91 |
1368057600000 | 195.86 |
1368144000000 | 197.63 |
1368403200000 | 198.01 |
1368489600000 | 200.16 |
1368576000000 | 201.2 |
1368662400000 | 199.71 |
1368748800000 | 201.65 |
1369008000000 | 202.1 |
1369094400000 | 203.41 |
1369180800000 | 203.67 |
1369267200000 | 200.82 |
1369353600000 | 199.91 |
1369612800000 | 200.01 |
1369699200000 | 201.83 |
1369785600000 | 199.83 |
1369872000000 | 198.76 |
1369958400000 | 196.94 |
1370217600000 | 195.39 |
1370304000000 | 195.42 |
1370390400000 | 191.42 |
1370476800000 | 190.23 |
1370563200000 | 192.06 |
1370822400000 | 192.59 |
1370908800000 | 190.42 |
1370995200000 | 188.82 |
1371081600000 | 189.5 |
1371168000000 | 189.49 |
1371427200000 | 190.88 |
1371513600000 | 192.76 |
1371600000000 | 191.2 |
1371686400000 | 186.99 |
1371772800000 | 187.51 |
1372032000000 | 184.64 |
1372118400000 | 185.94 |
1372204800000 | 188.34 |
1372291200000 | 191.23 |
1372377600000 | 191.56 |
1372636800000 | 192.46 |
1372723200000 | 193.34 |
1372809600000 | 191.8 |
1372896000000 | 195.22 |
1372982400000 | 197.73 |
1373241600000 | 198.07 |
1373328000000 | 200.91 |
1373414400000 | 200.11 |
1373500800000 | 201.13 |
1373587200000 | 201.14 |
1373846400000 | 201.56 |
1373932800000 | 201.27 |
1374019200000 | 200.93 |
1374105600000 | 201.41 |
1374192000000 | 200.49 |
1374451200000 | 199.94 |
1374537600000 | 199.75 |
1374624000000 | 199.85 |
1374710400000 | 200.22 |
1374796800000 | 199.4 |
1375056000000 | 198.87 |
1375142400000 | 200.25 |
1375228800000 | 201.21 |
1375315200000 | 203.33 |
1375401600000 | 202.99 |
1375660800000 | 201.91 |
1375747200000 | 201.12 |
1375833600000 | 198.13 |
1375920000000 | 198.73 |
1376006400000 | 199.05 |
1376265600000 | 199.48 |
1376352000000 | 200.23 |
1376438400000 | 199.37 |
1376524800000 | 196.75 |
1376611200000 | 196.1 |
1376870400000 | 194.77 |
1376956800000 | 194.61 |
1377043200000 | 193.14 |
1377129600000 | 195.61 |
1377216000000 | 196.7 |
1377475200000 | 196.47 |
1377561600000 | 194.45 |
1377648000000 | 193.86 |
1377734400000 | 194.53 |
1377820800000 | 193.77 |
1378080000000 | 193.68 |
1378166400000 | 194.68 |
1378252800000 | 194.73 |
1378339200000 | 195.19 |
1378425600000 | 195.3 |
1378684800000 | 196 |
1378771200000 | 197.56 |
1378857600000 | 197.06 |
1378944000000 | 196.65 |
1379030400000 | 196.28 |
1379289600000 | 196.93 |
1379376000000 | 197.47 |
1379462400000 | 198.45 |
1379548800000 | 199.1 |
1379635200000 | 198.66 |
1379894400000 | 197.77 |
1379980800000 | 198.02 |
1380067200000 | 196.57 |
1380153600000 | 198.11 |
1380240000000 | 196.63 |
1380499200000 | 194.45 |
1380585600000 | 195.4 |
1380672000000 | 194.76 |
1380758400000 | 194.44 |
1380844800000 | 196.06 |
1381104000000 | 194.67 |
1381190400000 | 192.64 |
1381276800000 | 194.2 |
1381363200000 | 197.07 |
1381449600000 | 198.54 |
1381708800000 | 198.5 |
1381795200000 | 198.38 |
1381881600000 | 200.17 |
1381968000000 | 199.57 |
1382054400000 | 200.59 |
1382313600000 | 201.37 |
1382400000000 | 202.06 |
1382486400000 | 201.74 |
1382572800000 | 202.42 |
1382659200000 | 202.31 |
1382918400000 | 203.28 |
1383004800000 | 204.53 |
1383091200000 | 204.08 |
1383177600000 | 203.21 |
1383264000000 | 204.28 |
1383523200000 | 204.77 |
1383609600000 | 203.39 |
1383696000000 | 204.09 |
1383782400000 | 202.05 |
1383868800000 | 203.65 |
1384128000000 | 204.55 |
1384214400000 | 204.87 |
1384300800000 | 204.53 |
1384387200000 | 204.68 |
1384473600000 | 205.85 |
1384732800000 | 205.78 |
1384819200000 | 205.15 |
1384905600000 | 203.77 |
1384992000000 | 204.52 |
1385078400000 | 204.82 |
1385337600000 | 205.29 |
1385424000000 | 204.74 |
1385510400000 | 203.96 |
1385596800000 | 203.65 |
1385683200000 | 203.28 |
1385942400000 | 202.54 |
1386028800000 | 201.28 |
1386115200000 | 201.2 |
1386201600000 | 200.91 |
1386288000000 | 201.96 |
1386547200000 | 202.31 |
1386633600000 | 201.44 |
1386720000000 | 200.56 |
1386806400000 | 199.55 |
1386892800000 | 199.96 |
1387152000000 | 200.93 |
1387238400000 | 201.01 |
1387324800000 | 201.7 |
1387411200000 | 202.66 |
1387497600000 | 203.86 |
1387756800000 | 205.22 |
1387843200000 | 205.2 |
1387929600000 | 205.24 |
1388016000000 | 205.46 |
1388102400000 | 205.64 |
1388361600000 | 205.54 |
1388448000000 | 205.72 |
1388620800000 | 205.33 |
1388707200000 | 205.3 |
1388966400000 | 204.86 |
1389052800000 | 205.49 |
1389139200000 | 204.77 |
1389225600000 | 204.19 |
1389312000000 | 205.12 |
1389571200000 | 205 |
1389657600000 | 204.9 |
1389744000000 | 207.1 |
1389830400000 | 207.29 |
1389916800000 | 205.68 |
1390176000000 | 206.08 |
1390262400000 | 206.12 |
1390348800000 | 204.92 |
1390435200000 | 203.09 |
1390521600000 | 200.79 |
1390780800000 | 198.06 |
1390867200000 | 198.38 |
1390953600000 | 197.93 |
1391040000000 | 198.87 |
1391126400000 | 198.75 |
1391385600000 | 196.87 |
1391472000000 | 197.02 |
1391558400000 | 197.13 |
1391644800000 | 199.37 |
1391731200000 | 201.11 |
1391990400000 | 201.86 |
1392076800000 | 202.98 |
1392163200000 | 202.17 |
1392249600000 | 202.25 |
1392336000000 | 201.97 |
1392595200000 | 202.61 |
1392681600000 | 203.54 |
1392768000000 | 202.72 |
1392854400000 | 203.34 |
1392940800000 | 203.61 |
1393200000000 | 205.39 |
1393286400000 | 205.06 |
1393372800000 | 205 |
1393459200000 | 205.07 |
1393545600000 | 204.93 |
1393804800000 | 203.09 |
1393891200000 | 206.24 |
1393977600000 | 205.46 |
1394064000000 | 206.41 |
1394150400000 | 205.83 |
1394409600000 | 206.34 |
1394496000000 | 206 |
1394582400000 | 205.44 |
1394668800000 | 202.86 |
1394755200000 | 202.21 |
1395014400000 | 203.49 |
1395100800000 | 205.8 |
1395187200000 | 204.28 |
1395273600000 | 205.11 |
1395360000000 | 205.21 |
1395619200000 | 204.67 |
1395705600000 | 205.61 |
1395792000000 | 204.84 |
1395878400000 | 204.21 |
1395964800000 | 204.92 |
1396224000000 | 206 |
1396310400000 | 207.66 |
1396396800000 | 208.09 |
1396483200000 | 208.24 |
1396569600000 | 206.91 |
1396828800000 | 204.64 |
1396915200000 | 203.55 |
1397001600000 | 205 |
1397088000000 | 202.42 |
1397174400000 | 200.81 |
1397433600000 | 201.54 |
1397520000000 | 201.99 |
1397606400000 | 203.42 |
1397692800000 | 203.86 |
1397779200000 | 203.98 |
1398038400000 | 204.23 |
1398124800000 | 205.17 |
1398211200000 | 205.35 |
1398297600000 | 205.48 |
1398384000000 | 204.21 |
1398643200000 | 204.84 |
1398729600000 | 205.31 |
1398816000000 | 205.55 |
1398902400000 | 205.73 |
1398988800000 | 205.88 |
1399248000000 | 206.21 |
1399334400000 | 204.03 |
1399420800000 | 204.35 |
1399507200000 | 204.94 |
1399593600000 | 206.17 |
1399852800000 | 207.28 |
1399939200000 | 208.07 |
1400025600000 | 208.53 |
1400112000000 | 206.9 |
1400198400000 | 206.76 |
1400457600000 | 207.11 |
1400544000000 | 205.9 |
1400630400000 | 206.8 |
1400716800000 | 207.65 |
1400803200000 | 208.47 |
1401062400000 | 209.03 |
1401148800000 | 210.19 |
1401235200000 | 211.23 |
1401321600000 | 212.17 |
1401408000000 | 211.69 |
1401667200000 | 212.09 |
1401753600000 | 212.11 |
1401840000000 | 212.31 |
1401926400000 | 212.65 |
1402012800000 | 213.66 |
1402272000000 | 213.8 |
1402358400000 | 214.16 |
1402444800000 | 213.5 |
1402531200000 | 212.2 |
1402617600000 | 210.88 |
1402876800000 | 210.7 |
1402963200000 | 211.18 |
1403049600000 | 212.59 |
1403136000000 | 212.35 |
1403222400000 | 212.65 |
1403481600000 | 212.52 |
1403568000000 | 211.99 |
1403654400000 | 211.86 |
1403740800000 | 211.55 |
1403827200000 | 211.91 |
1404086400000 | 211.25 |
1404172800000 | 212.16 |
1404259200000 | 212.07 |
1404345600000 | 213.42 |
1404432000000 | 213.31 |
1404691200000 | 212.79 |
1404777600000 | 211.5 |
1404864000000 | 211.64 |
1404950400000 | 210.56 |
1405036800000 | 210.9 |
1405296000000 | 212.43 |
1405382400000 | 210.86 |
1405468800000 | 211.72 |
1405555200000 | 210.5 |
1405641600000 | 211.96 |
1405900800000 | 211.52 |
1405987200000 | 213.01 |
1406073600000 | 213.78 |
1406160000000 | 214.74 |
1406246400000 | 213.92 |
1406505600000 | 213.74 |
1406592000000 | 214.04 |
1406678400000 | 214.04 |
1406764800000 | 211.29 |
1406851200000 | 210.86 |
1407110400000 | 211.33 |
1407196800000 | 209.77 |
1407283200000 | 209.81 |
1407369600000 | 208.77 |
1407456000000 | 209.9 |
1407715200000 | 211.6 |
1407801600000 | 211.22 |
1407888000000 | 213.73 |
1407974400000 | 214.75 |
1408060800000 | 214.79 |
1408320000000 | 215.96 |
1408406400000 | 218.27 |
1408492800000 | 218.08 |
1408579200000 | 219.3 |
1408665600000 | 219.04 |
1408924800000 | 219.95 |
1409011200000 | 220.37 |
1409097600000 | 220.48 |
1409184000000 | 219.72 |
1409270400000 | 219.86 |
1409529600000 | 219.76 |
1409616000000 | 221.16 |
1409702400000 | 222.16 |
1409788800000 | 222.27 |
1409875200000 | 223.42 |
1410134400000 | 224.88 |
1410220800000 | 224.39 |
1410307200000 | 224.28 |
1410393600000 | 223.14 |
1410480000000 | 222.38 |
1410739200000 | 222.09 |
1410825600000 | 222.95 |
1410912000000 | 221.79 |
1410998400000 | 221.85 |
1411084800000 | 222.46 |
1411344000000 | 220.7 |
1411430400000 | 219.02 |
1411516800000 | 220.28 |
1411603200000 | 217.88 |
1411689600000 | 219.75 |
1411948800000 | 219.18 |
1412035200000 | 219.18 |
1412121600000 | 216.8 |
1412208000000 | 216.69 |
1412294400000 | 219.63 |
1412553600000 | 219.61 |
1412640000000 | 216.27 |
1412726400000 | 217.92 |
1412812800000 | 214.37 |
1412899200000 | 212.73 |
1413158400000 | 210.72 |
1413244800000 | 212.26 |
1413331200000 | 210.2 |
1413417600000 | 208.88 |
1413504000000 | 210.34 |
1413763200000 | 211.71 |
1413849600000 | 214.92 |
1413936000000 | 215.59 |
1414022400000 | 217.44 |
1414108800000 | 217.89 |
1414368000000 | 217.27 |
1414454400000 | 219.12 |
1414540800000 | 219.84 |
1414627200000 | 222.2 |
1414713600000 | 224.97 |
1414972800000 | 224.02 |
1415059200000 | 223.64 |
1415145600000 | 225.06 |
1415232000000 | 226.23 |
1415318400000 | 227.16 |
1415577600000 | 227.93 |
1415664000000 | 228.26 |
1415750400000 | 228.93 |
1415836800000 | 230.55 |
1415923200000 | 231.75 |
1416182400000 | 231.16 |
1416268800000 | 233.02 |
1416355200000 | 232.11 |
1416441600000 | 231.84 |
1416528000000 | 233.68 |
1416787200000 | 233.83 |
1416873600000 | 233.61 |
1416960000000 | 233.29 |
1417046400000 | 233.86 |
1417132800000 | 234.16 |
1417392000000 | 232.11 |
1417478400000 | 233.92 |
1417564800000 | 233.66 |
1417651200000 | 233.63 |
1417737600000 | 235.29 |
1417996800000 | 233.22 |
1418083200000 | 231.89 |
1418169600000 | 228.79 |
1418256000000 | 228.94 |
1418342400000 | 225.75 |
1418601600000 | 224.42 |
1418688000000 | 222.6 |
1418774400000 | 226.1 |
1418860800000 | 230.97 |
1418947200000 | 232.19 |
1419206400000 | 233.08 |
1419292800000 | 234.62 |
1419379200000 | 234.48 |
1419465600000 | 234.42 |
1419552000000 | 234.7 |
1419811200000 | 235.43 |
1419897600000 | 233.55 |
1419984000000 | 231.53 |
1420156800000 | 233.85 |
1420416000000 | 232 |
1420502400000 | 230.76 |
1420588800000 | 233.58 |
1420675200000 | 237.67 |
1420761600000 | 235.55 |
1421020800000 | 234.67 |
1421107200000 | 234.47 |
1421193600000 | 232.31 |
1421280000000 | 232.6 |
1421366400000 | 234.85 |
1421625600000 | 235.2 |
1421712000000 | 235.37 |
1421798400000 | 237.84 |
1421884800000 | 240.34 |
1421971200000 | 241.14 |
1422230400000 | 241.45 |
1422316800000 | 237.79 |
1422403200000 | 236.34 |
1422489600000 | 238.46 |
1422576000000 | 237.44 |
1422835200000 | 239.33 |
1422921600000 | 240.69 |
1423008000000 | 239.2 |
1423094400000 | 239.92 |
1423180800000 | 238.87 |
1423440000000 | 238.37 |
1423526400000 | 239.7 |
1423612800000 | 239.19 |
1423699200000 | 240.7 |
1423785600000 | 241.56 |
1424044800000 | 241.91 |
1424131200000 | 242.91 |
1424217600000 | 241.83 |
1424304000000 | 242.57 |
1424390400000 | 244.64 |
1424649600000 | 243.95 |
1424736000000 | 244.4 |
1424822400000 | 244.26 |
1424908800000 | 245.23 |
1424995200000 | 244.48 |
1425254400000 | 246.67 |
1425340800000 | 245.45 |
1425427200000 | 245.93 |
1425513600000 | 246.9 |
1425600000000 | 246.74 |
1425859200000 | 246.06 |
1425945600000 | 242.19 |
1426032000000 | 243.86 |
1426118400000 | 246.99 |
1426204800000 | 248.57 |
1426464000000 | 250.68 |
1426550400000 | 251.17 |
1426636800000 | 254.82 |
1426723200000 | 253.89 |
1426809600000 | 253.81 |
1427068800000 | 254.2 |
1427155200000 | 254.51 |
1427241600000 | 251.18 |
1427328000000 | 250.82 |
1427414400000 | 250.6 |
1427673600000 | 253.53 |
1427760000000 | 250.49 |
1427846400000 | 250.5 |
1427932800000 | 251.89 |
1428019200000 | 252.04 |
1428278400000 | 251.65 |
1428364800000 | 253.37 |
1428451200000 | 253.16 |
1428537600000 | 257.17 |
1428624000000 | 259.56 |
1428883200000 | 258.71 |
1428969600000 | 257.03 |
1429056000000 | 257.92 |
1429142400000 | 256.32 |
1429228800000 | 252.81 |
1429488000000 | 255.05 |
1429574400000 | 255.53 |
1429660800000 | 254.33 |
1429747200000 | 254.93 |
1429833600000 | 253.95 |
1430092800000 | 253.69 |
1430179200000 | 251.91 |
1430265600000 | 248.69 |
1430352000000 | 247.53 |
1430438400000 | 251.99 |
1430697600000 | 253.52 |
1430784000000 | 249.89 |
1430870400000 | 248.87 |
1430956800000 | 249.17 |
1431043200000 | 248.98 |
1431302400000 | 246.17 |
1431388800000 | 244.02 |
1431475200000 | 243.78 |
1431561600000 | 245.27 |
1431648000000 | 245.41 |
1431907200000 | 247.44 |
1431993600000 | 249.63 |
1432080000000 | 248.65 |
1432166400000 | 247.73 |
1432252800000 | 249.34 |
1432512000000 | 249.38 |
1432598400000 | 248.12 |
1432684800000 | 250.68 |
1432771200000 | 251.05 |
1432857600000 | 249.74 |
1433116800000 | 250.63 |
1433203200000 | 249.33 |
1433289600000 | 250.19 |
1433376000000 | 247.71 |
1433462400000 | 247.39 |
1433721600000 | 245.79 |
1433808000000 | 244.89 |
1433894400000 | 244.89 |
1433980800000 | 245.92 |
1434067200000 | 243.67 |
1434326400000 | 242.11 |
1434412800000 | 241.85 |
1434499200000 | 240.29 |
1434585600000 | 240.28 |
1434672000000 | 239.47 |
1434931200000 | 243.13 |
1435017600000 | 244.33 |
1435104000000 | 243.2 |
1435190400000 | 242.46 |
1435276800000 | 241.71 |
1435536000000 | 236.48 |
1435622400000 | 236.6 |
1435708800000 | 239.56 |
1435795200000 | 239.87 |
1435881600000 | 239.65 |
1436140800000 | 237.83 |
1436227200000 | 240.22 |
1436313600000 | 238.74 |
1436400000000 | 239.55 |
1436486400000 | 241.09 |
1436745600000 | 243.05 |
1436832000000 | 243.73 |
1436918400000 | 242.86 |
1437004800000 | 245.35 |
1437091200000 | 244.8 |
1437350400000 | 245.89 |
1437436800000 | 245.87 |
1437523200000 | 243.05 |
1437609600000 | 244.29 |
1437696000000 | 242.25 |
1437955200000 | 239.47 |
1438041600000 | 241.14 |
1438128000000 | 241.93 |
1438214400000 | 242.42 |
1438300800000 | 243.37 |
1438560000000 | 242.76 |
1438646400000 | 242.77 |
1438732800000 | 243.13 |
1438819200000 | 243.43 |
1438905600000 | 243.29 |
1439164800000 | 244.89 |
1439251200000 | 241.94 |
1439337600000 | 239.98 |
1439424000000 | 240.93 |
1439510400000 | 240.94 |
1439769600000 | 241.75 |
1439856000000 | 240.29 |
1439942400000 | 237.91 |
1440028800000 | 233.95 |
1440115200000 | 227.41 |
1440374400000 | 218.58 |
1440460800000 | 218.34 |
1440547200000 | 225.29 |
1440633600000 | 232.14 |
1440720000000 | 233.46 |
1440979200000 | 231.28 |
1441065600000 | 225.87 |
1441152000000 | 228.73 |
1441238400000 | 230.83 |
1441324800000 | 227.92 |
1441584000000 | 226.93 |
1441670400000 | 229.27 |
1441756800000 | 229.45 |
1441843200000 | 228.33 |
1441929600000 | 229.03 |
1442188800000 | 228.24 |
1442275200000 | 230.48 |
1442361600000 | 231.05 |
1442448000000 | 230.84 |
1442534400000 | 227.09 |
1442793600000 | 228.58 |
1442880000000 | 226.84 |
1442966400000 | 228.14 |
1443052800000 | 226.26 |
1443139200000 | 228.93 |
1443398400000 | 224.66 |
1443484800000 | 223.82 |
1443571200000 | 227.99 |
1443657600000 | 228.68 |
1443744000000 | 230.52 |
1444003200000 | 235.11 |
1444089600000 | 235.1 |
1444176000000 | 235.08 |
1444262400000 | 236.69 |
1444348800000 | 237.86 |
1444608000000 | 237.55 |
1444694400000 | 237.6 |
1444780800000 | 233.24 |
1444867200000 | 236.07 |
1444953600000 | 237.16 |
1445212800000 | 236.43 |
1445299200000 | 236.77 |
1445385600000 | 236.31 |
1445472000000 | 239.78 |
1445558400000 | 243.18 |
1445817600000 | 242.8 |
1445904000000 | 242.24 |
1445990400000 | 244.75 |
1446076800000 | 244.26 |
1446163200000 | 241.88 |
1446422400000 | 243.17 |
1446508800000 | 243.89 |
1446595200000 | 243.8 |
1446681600000 | 245.87 |
1446768000000 | 247.45 |
1447027200000 | 245.13 |
1447113600000 | 244.75 |
1447200000000 | 243.67 |
1447286400000 | 241.16 |
1447372800000 | 238.49 |
1447632000000 | 240.27 |
1447718400000 | 241.23 |
1447804800000 | 243.46 |
1447891200000 | 243.66 |
1447977600000 | 245.45 |
1448236800000 | 246.15 |
1448323200000 | 246.69 |
1448409600000 | 247.13 |
1448496000000 | 247.03 |
1448582400000 | 247.66 |
1448841600000 | 247.02 |
1448928000000 | 249.09 |
1449014400000 | 249.28 |
1449100800000 | 245.32 |
1449187200000 | 246.66 |
1449446400000 | 246.37 |
1449532800000 | 245.63 |
1449619200000 | 241.39 |
1449705600000 | 241.49 |
1449792000000 | 237.07 |
1450051200000 | 237.96 |
1450137600000 | 240.87 |
1450224000000 | 244.76 |
1450310400000 | 244.63 |
1450396800000 | 241.27 |
1450656000000 | 242.22 |
1450742400000 | 244.75 |
1450828800000 | 246.88 |
1450915200000 | 245.91 |
1451001600000 | 245.89 |
1451260800000 | 246.18 |
1451347200000 | 250.38 |
1451433600000 | 248.38 |
1451520000000 | 247.78 |
1451865600000 | 243.83 |
1451952000000 | 244.35 |
1452038400000 | 242.19 |
1452124800000 | 238.04 |
1452211200000 | 236.43 |
1452470400000 | 236.31 |
1452556800000 | 239.81 |
1452643200000 | 236.15 |
1452729600000 | 237.24 |
1452816000000 | 234.7 |
1453075200000 | 234.32 |
1453161600000 | 237.6 |
1453248000000 | 232.62 |
1453334400000 | 234.16 |
1453420800000 | 237.07 |
1453680000000 | 236.25 |
1453766400000 | 237.35 |
1453852800000 | 237.73 |
1453939200000 | 235.6 |
1454025600000 | 243.67 |
1454284800000 | 241.62 |
1454371200000 | 238.02 |
1454457600000 | 234.95 |
1454544000000 | 236.03 |
1454630400000 | 233.98 |
1454889600000 | 232.21 |
1454976000000 | 229.39 |
1455062400000 | 229.6 |
1455148800000 | 227.8 |
1455235200000 | 229.44 |
1455494400000 | 232.5 |
1455580800000 | 237.21 |
1455667200000 | 240.73 |
1455753600000 | 240.16 |
1455840000000 | 241.35 |
1456099200000 | 246.5 |
1456185600000 | 244.48 |
1456272000000 | 246.55 |
1456358400000 | 249.13 |
1456444800000 | 250.6 |
1456704000000 | 248.23 |
1456790400000 | 252.99 |
1456876800000 | 251.9 |
1456963200000 | 251.77 |
1457049600000 | 252.22 |
1457308800000 | 252.18 |
1457395200000 | 250.27 |
1457481600000 | 250.7 |
1457568000000 | 249.22 |
1457654400000 | 251.66 |
1457913600000 | 253.33 |
1458000000000 | 255.23 |
1458086400000 | 256.92 |
1458172800000 | 253.46 |
1458259200000 | 253.33 |
1458518400000 | 255.04 |
1458604800000 | 258.3 |
1458691200000 | 258.67 |
1458777600000 | 256.81 |
1458864000000 | 256.99 |
1459123200000 | 255.71 |
1459209600000 | 257.19 |
1459296000000 | 256.84 |
1459382400000 | 257.29 |
1459468800000 | 259.61 |
1459728000000 | 257.95 |
1459814400000 | 257.72 |
1459900800000 | 260.8 |
1459987200000 | 258.9 |
1460073600000 | 260.3 |
1460332800000 | 257.44 |
1460419200000 | 260.08 |
1460505600000 | 263.37 |
1460592000000 | 265.51 |
1460678400000 | 264.66 |
1460937600000 | 263.37 |
1461024000000 | 263.51 |
1461110400000 | 263.56 |
1461196800000 | 263.61 |
1461283200000 | 261.36 |
1461542400000 | 259.3 |
1461628800000 | 258.13 |
1461715200000 | 258.74 |
1461801600000 | 256.65 |
1461888000000 | 254.3 |
1462147200000 | 254.84 |
1462233600000 | 254.85 |
1462320000000 | 253.83 |
1462406400000 | 253.11 |
1462492800000 | 254.69 |
1462752000000 | 255.41 |
1462838400000 | 257.09 |
1462924800000 | 255.52 |
1463011200000 | 254.35 |
1463097600000 | 254.89 |
1463356800000 | 256.11 |
1463443200000 | 253.89 |
1463529600000 | 251.02 |
1463616000000 | 249.5 |
1463702400000 | 252.56 |
1463961600000 | 253.14 |
1464048000000 | 253.53 |
1464134400000 | 253.52 |
1464220800000 | 254.61 |
1464307200000 | 256.42 |
1464566400000 | 256.41 |
1464652800000 | 257.26 |
1464739200000 | 259.74 |
1464825600000 | 259.19 |
1464912000000 | 259 |
1465171200000 | 261.29 |
1465257600000 | 260.69 |
1465344000000 | 261.64 |
1465430400000 | 261.64 |
1465516800000 | 260.58 |
1465776000000 | 258.32 |
1465862400000 | 258.82 |
1465948800000 | 257.93 |
1466035200000 | 259.35 |
1466121600000 | 256.11 |
1466380800000 | 253.41 |
1466467200000 | 254.49 |
1466553600000 | 254.11 |
1466640000000 | 255.26 |
1466726400000 | 264.46 |
1466985600000 | 268.46 |
1467072000000 | 269.48 |
1467158400000 | 271.07 |
1467244800000 | 277.32 |
1467331200000 | 280.68 |
1467590400000 | 280.33 |
1467676800000 | 283.13 |
1467763200000 | 285.9 |
1467849600000 | 285.53 |
1467936000000 | 287.96 |
1468195200000 | 289.49 |
1468281600000 | 287.4 |
1468368000000 | 287.18 |
1468454400000 | 286.29 |
1468540800000 | 287.48 |
1468800000000 | 287.01 |
1468886400000 | 289.48 |
1468972800000 | 290.1 |
1469059200000 | 288.52 |
1469145600000 | 291.79 |
1469404800000 | 290.65 |
1469491200000 | 291.46 |
1469577600000 | 291.53 |
1469664000000 | 292.01 |
1469750400000 | 290.79 |
1470009600000 | 292.14 |
1470096000000 | 288.14 |
1470182400000 | 286.99 |
1470268800000 | 291.98 |
1470355200000 | 294.86 |
1470614400000 | 295.52 |
1470700800000 | 297.82 |
1470787200000 | 297.4 |
1470873600000 | 299.85 |
1470960000000 | 300.66 |
1471219200000 | 302.65 |
1471305600000 | 299.13 |
1471392000000 | 298.14 |
1471478400000 | 295.54 |
1471564800000 | 297.46 |
1471824000000 | 295.41 |
1471910400000 | 295.57 |
1471996800000 | 292.75 |
1472083200000 | 293.56 |
1472169600000 | 292.92 |
1472428800000 | 295.57 |
1472515200000 | 294.65 |
1472601600000 | 293.78 |
1472688000000 | 290.16 |
1472774400000 | 291.64 |
1473033600000 | 292.39 |
1473120000000 | 290.75 |
1473206400000 | 293.02 |
1473292800000 | 292.72 |
1473379200000 | 287.63 |
1473638400000 | 288.32 |
1473724800000 | 288.19 |
1473811200000 | 287.96 |
1473897600000 | 290.03 |
1473984000000 | 291.23 |
1474243200000 | 292.93 |
1474329600000 | 295.77 |
1474416000000 | 298.28 |
1474502400000 | 298.34 |
1474588800000 | 299.63 |
1474848000000 | 297.08 |
1474934400000 | 297.89 |
1475020800000 | 298.59 |
1475107200000 | 297.53 |
1475193600000 | 298.25 |
1475452800000 | 301.41 |
1475539200000 | 302.4 |
1475625600000 | 303.03 |
1475712000000 | 304.83 |
1475798400000 | 308.13 |
1476057600000 | 311.19 |
1476144000000 | 311.71 |
1476230400000 | 312.09 |
1476316800000 | 311.42 |
1476403200000 | 312.07 |
1476662400000 | 312.05 |
1476748800000 | 310.4 |
1476835200000 | 311.62 |
1476921600000 | 312.28 |
1477008000000 | 313.01 |
1477267200000 | 313.6 |
1477353600000 | 314.48 |
1477440000000 | 311.45 |
1477526400000 | 311.82 |
1477612800000 | 312.46 |
1477872000000 | 311.24 |
1477958400000 | 309.46 |
1478044800000 | 305.58 |
1478131200000 | 301.3 |
1478217600000 | 297.79 |
1478476800000 | 305.75 |
1478563200000 | 306.73 |
1478649600000 | 305.77 |
1478736000000 | 304.71 |
1478822400000 | 301.22 |
1479081600000 | 302.61 |
1479168000000 | 305.9 |
1479254400000 | 305.04 |
1479340800000 | 306.57 |
1479427200000 | 308.03 |
1479686400000 | 306.11 |
1479772800000 | 307.68 |
1479859200000 | 307.38 |
1479945600000 | 306.4 |
1480032000000 | 308.42 |
1480291200000 | 308.26 |
1480377600000 | 306.31 |
1480464000000 | 305.29 |
1480550400000 | 301.07 |
1480636800000 | 300.2 |
1480896000000 | 300.64 |
1480982400000 | 301.64 |
1481068800000 | 307.92 |
1481155200000 | 309.52 |
1481241600000 | 310.44 |
1481500800000 | 308.05 |
1481587200000 | 310.26 |
1481673600000 | 308.2 |
1481760000000 | 313.83 |
1481846400000 | 313.09 |
1482105600000 | 315.22 |
1482192000000 | 316.63 |
1482278400000 | 315.81 |
1482364800000 | 317.45 |
1482451200000 | 318.84 |
1482710400000 | 318.76 |
1482796800000 | 319.1 |
1482883200000 | 318.2 |
1482969600000 | 318.99 |
1483056000000 | 315.43 |
1483315200000 | 315.8 |
1483401600000 | 319.13 |
1483488000000 | 320.28 |
1483574400000 | 318.85 |
1483660800000 | 321.84 |
1483920000000 | 325.57 |
1484006400000 | 325.05 |
1484092800000 | 327.63 |
1484179200000 | 324.5 |
1484265600000 | 326.35 |
1484524800000 | 328.75 |
1484611200000 | 320.41 |
1484697600000 | 322.12 |
1484784000000 | 321.45 |
1484870400000 | 322.1 |
1485129600000 | 317.68 |
1485216000000 | 318.51 |
1485302400000 | 318.42 |
1485388800000 | 318.38 |
1485475200000 | 319.48 |
1485734400000 | 318.86 |
1485820800000 | 317.24 |
1485907200000 | 315.68 |
1485993600000 | 319 |
1486080000000 | 321.62 |
1486339200000 | 322.03 |
1486425600000 | 322.85 |
1486512000000 | 321.08 |
1486598400000 | 322.23 |
1486684800000 | 324.74 |
1486944000000 | 325.67 |
1487030400000 | 326.62 |
1487116800000 | 328.7 |
1487203200000 | 328.29 |
1487289600000 | 330.49 |
1487548800000 | 329.33 |
1487635200000 | 330.36 |
1487721600000 | 330.76 |
1487808000000 | 329.28 |
1487894400000 | 330.49 |
1488153600000 | 331.2 |
1488240000000 | 331.26 |
1488326400000 | 337.58 |
1488412800000 | 337.4 |
1488499200000 | 337.83 |
1488758400000 | 337.62 |
1488844800000 | 338.47 |
1488931200000 | 338.53 |
1489017600000 | 339.22 |
1489104000000 | 340.62 |
1489363200000 | 339.69 |
1489449600000 | 340.33 |
1489536000000 | 340.6 |
1489622400000 | 338.59 |
1489708800000 | 338.62 |
1489968000000 | 338.64 |
1490054400000 | 333.44 |
1490140800000 | 333.13 |
1490227200000 | 332.11 |
1490313600000 | 333.09 |
1490572800000 | 331.02 |
1490659200000 | 334.16 |
1490745600000 | 336.94 |
1490832000000 | 335.12 |
1490918400000 | 333.74 |
1491177600000 | 333.71 |
1491264000000 | 334.9 |
1491350400000 | 333.5 |
1491436800000 | 333.07 |
1491523200000 | 335.98 |
1491782400000 | 335.23 |
1491868800000 | 334.09 |
1491955200000 | 332.95 |
1492041600000 | 331.43 |
1492128000000 | 331.23 |
1492387200000 | 331.83 |
1492473600000 | 326.13 |
1492560000000 | 324.64 |
1492646400000 | 325.58 |
1492732800000 | 326.48 |
1492992000000 | 331.4 |
1493078400000 | 331.5 |
1493164800000 | 330.52 |
1493251200000 | 329.46 |
1493337600000 | 327.99 |
1493596800000 | 328.62 |
1493683200000 | 329.74 |
1493769600000 | 330.01 |
1493856000000 | 330.4 |
1493942400000 | 330.75 |
1494201600000 | 331.56 |
1494288000000 | 330.91 |
1494374400000 | 331.17 |
1494460800000 | 332.28 |
1494547200000 | 332.44 |
1494806400000 | 333.39 |
1494892800000 | 334.34 |
1494979200000 | 329.6 |
1495065600000 | 328.71 |
1495152000000 | 330.15 |
1495411200000 | 332.52 |
1495497600000 | 333.59 |
1495584000000 | 334.68 |
1495670400000 | 336.58 |
1495756800000 | 340.37 |
1496016000000 | 339 |
1496102400000 | 338.7 |
1496188800000 | 338.24 |
1496275200000 | 340.37 |
1496361600000 | 343.21 |
1496620800000 | 341.5 |
1496707200000 | 341.31 |
1496793600000 | 339.95 |
1496880000000 | 339.36 |
1496966400000 | 343.97 |
1497225600000 | 344.73 |
1497312000000 | 345.07 |
1497398400000 | 344.26 |
1497484800000 | 342.65 |
1497571200000 | 342.88 |
1497830400000 | 346.51 |
1497916800000 | 347.97 |
1498003200000 | 346.32 |
1498089600000 | 346.44 |
1498176000000 | 345.23 |
1498435200000 | 345.5 |
1498521600000 | 342.45 |
1498608000000 | 340.41 |
1498694400000 | 336.14 |
1498780800000 | 336.09 |
1499040000000 | 337.52 |
1499126400000 | 337.36 |
1499212800000 | 338 |
1499299200000 | 335.52 |
1499385600000 | 338.05 |
1499644800000 | 339.03 |
1499731200000 | 339.06 |
1499817600000 | 341 |
1499904000000 | 340.55 |
1499990400000 | 338.9 |
1500249600000 | 339.52 |
1500336000000 | 341.31 |
1500422400000 | 342.17 |
1500508800000 | 344.52 |
1500595200000 | 343.84 |
1500854400000 | 341.29 |
1500940800000 | 341.66 |
1501027200000 | 341.6 |
1501113600000 | 341.16 |
1501200000000 | 339.41 |
1501459200000 | 337.89 |
1501545600000 | 338.17 |
1501632000000 | 338.64 |
1501718400000 | 340.57 |
1501804800000 | 342.89 |
1502064000000 | 344.05 |
1502150400000 | 344.92 |
1502236800000 | 343.52 |
1502323200000 | 340.14 |
1502409600000 | 340.29 |
1502668800000 | 342.45 |
1502755200000 | 345.69 |
1502841600000 | 346.33 |
1502928000000 | 342.9 |
1503014400000 | 342.59 |
1503273600000 | 341.97 |
1503360000000 | 346.04 |
1503446400000 | 346.52 |
1503532800000 | 345.88 |
1503619200000 | 344.68 |
1503878400000 | 343.83 |
1503964800000 | 343.48 |
1504051200000 | 344.68 |
1504137600000 | 347.69 |
1504224000000 | 346.17 |
1504483200000 | 346.23 |
1504569600000 | 342.8 |
1504656000000 | 342.63 |
1504742400000 | 343.13 |
1504828800000 | 341.12 |
1505088000000 | 344.03 |
1505174400000 | 342.68 |
1505260800000 | 342.92 |
1505347200000 | 339.33 |
1505433600000 | 334.11 |
1505692800000 | 336.02 |
1505779200000 | 337.13 |
1505865600000 | 336.16 |
1505952000000 | 334.99 |
1506038400000 | 336.36 |
1506297600000 | 336.69 |
1506384000000 | 337.6 |
1506470400000 | 339.26 |
1506556800000 | 338.46 |
1506643200000 | 340.24 |
1506902400000 | 344.52 |
1506988800000 | 346.26 |
1507075200000 | 345.72 |
1507161600000 | 350.39 |
1507248000000 | 352.12 |
1507507200000 | 350.48 |
1507593600000 | 350.1 |
1507680000000 | 351.52 |
1507766400000 | 352.52 |
1507852800000 | 349.66 |
1508112000000 | 350.47 |
1508198400000 | 352.68 |
1508284800000 | 353.13 |
1508371200000 | 352.23 |
1508457600000 | 353.07 |
1508716800000 | 352.45 |
1508803200000 | 354.46 |
1508889600000 | 349.72 |
1508976000000 | 352.81 |
1509062400000 | 355.72 |
1509321600000 | 353.38 |
1509408000000 | 351.56 |
1509494400000 | 352.56 |
1509580800000 | 358.16 |
1509667200000 | 358.65 |
1509926400000 | 357.38 |
1510012800000 | 357.07 |
1510099200000 | 359.09 |
1510185600000 | 357.26 |
1510272000000 | 354.55 |
1510531200000 | 357.09 |
1510617600000 | 356.6 |
1510704000000 | 353.3 |
1510790400000 | 355.65 |
1510876800000 | 355.12 |
1511136000000 | 354.06 |
1511222400000 | 357 |
1511308800000 | 355.71 |
1511395200000 | 355.9 |
1511481600000 | 355.46 |
1511740800000 | 355.44 |
1511827200000 | 360.08 |
1511913600000 | 354.66 |
1512000000000 | 353.49 |
1512086400000 | 353.42 |
1512345600000 | 353.75 |
1512432000000 | 353.53 |
1512518400000 | 355.32 |
1512604800000 | 355.23 |
1512691200000 | 357.8 |
1512950400000 | 359.37 |
1513036800000 | 360.55 |
1513123200000 | 360.09 |
1513209600000 | 357.34 |
1513296000000 | 361.36 |
1513555200000 | 362.31 |
1513641600000 | 362.51 |
1513728000000 | 360.49 |
1513814400000 | 362.16 |
1513900800000 | 361.7 |
1514160000000 | 361.78 |
1514246400000 | 361.73 |
1514332800000 | 361.62 |
1514419200000 | 361.12 |
1514505600000 | 358.33 |
1514851200000 | 358.53 |
1514937600000 | 361.87 |
1515024000000 | 363.24 |
1515110400000 | 365.44 |
1515369600000 | 365.27 |
1515456000000 | 367.54 |
1515542400000 | 366.95 |
1515628800000 | 367.99 |
1515715200000 | 366.01 |
1515974400000 | 364.37 |
1516060800000 | 364.5 |
1516147200000 | 365.6 |
1516233600000 | 363.65 |
1516320000000 | 366.98 |
1516579200000 | 365.55 |
1516665600000 | 365.68 |
1516752000000 | 360.5 |
1516838400000 | 358.34 |
1516924800000 | 363.96 |
1517184000000 | 364.44 |
1517270400000 | 360.02 |
1517356800000 | 357.34 |
1517443200000 | 356.9 |
1517529600000 | 353.08 |
1517788800000 | 344.72 |
1517875200000 | 346.57 |
1517961600000 | 347.45 |
1518048000000 | 335.67 |
1518134400000 | 341.84 |
1518393600000 | 345.96 |
1518480000000 | 345.09 |
1518566400000 | 346.88 |
1518652800000 | 349.1 |
1518739200000 | 350.97 |
1518998400000 | 351.88 |
1519084800000 | 349.94 |
1519171200000 | 349.72 |
1519257600000 | 350.49 |
1519344000000 | 353.68 |
1519603200000 | 357.84 |
1519689600000 | 355.88 |
1519776000000 | 355.28 |
1519862400000 | 351.74 |
1519948800000 | 350.87 |
1520208000000 | 351.85 |
1520294400000 | 352.83 |
1520380800000 | 352.28 |
1520467200000 | 356.01 |
1520553600000 | 359.03 |
1520812800000 | 358.81 |
1520899200000 | 355.23 |
1520985600000 | 354.59 |
1521072000000 | 354.84 |
1521158400000 | 355.43 |
1521417600000 | 349.24 |
1521504000000 | 349.87 |
1521590400000 | 347.82 |
1521676800000 | 341.66 |
1521763200000 | 334.39 |
1522022400000 | 337.95 |
1522108800000 | 337.7 |
1522195200000 | 338.07 |
1522281600000 | 343.12 |
1522368000000 | 343.35 |
1522627200000 | 338.24 |
1522713600000 | 340.45 |
1522800000000 | 341.32 |
1522886400000 | 346.19 |
1522972800000 | 339.59 |
1523232000000 | 340.02 |
1523318400000 | 343.38 |
1523404800000 | 341.25 |
1523491200000 | 341.86 |
1523577600000 | 341.18 |
1523836800000 | 341.15 |
1523923200000 | 344.33 |
1524009600000 | 346.98 |
1524096000000 | 344.13 |
1524182400000 | 346 |
1524441600000 | 347 |
1524528000000 | 344.02 |
1524614400000 | 344.35 |
1524700800000 | 346.98 |
1524787200000 | 351.37 |
1525046400000 | 350.85 |
1525132800000 | 355.06 |
1525219200000 | 354.35 |
1525305600000 | 355.57 |
1525392000000 | 359.42 |
1525651200000 | 359.34 |
1525737600000 | 360.74 |
1525824000000 | 361.47 |
1525910400000 | 366.78 |
1525996800000 | 365.91 |
1526256000000 | 365.3 |
1526342400000 | 365.1 |
1526428800000 | 366.37 |
1526515200000 | 366.38 |
1526601600000 | 366.76 |
1526860800000 | 370.33 |
1526947200000 | 369.59 |
1527033600000 | 371.35 |
1527120000000 | 370.28 |
1527206400000 | 371.13 |
1527465600000 | 371.05 |
1527552000000 | 368.14 |
1527638400000 | 371.02 |
1527724800000 | 369.15 |
1527811200000 | 371.51 |
1528070400000 | 373.91 |
1528156800000 | 373.35 |
1528243200000 | 373.96 |
1528329600000 | 373.82 |
1528416000000 | 374.63 |
1528675200000 | 375.8 |
1528761600000 | 377.26 |
1528848000000 | 376.04 |
1528934400000 | 377.27 |
1529020800000 | 378.02 |
1529280000000 | 377.6 |
1529366400000 | 376.69 |
1529452800000 | 377.77 |
1529539200000 | 373.61 |
1529625600000 | 374.59 |
1529884800000 | 369.23 |
1529971200000 | 370.44 |
1530057600000 | 370.34 |
1530144000000 | 372.66 |
1530230400000 | 371.11 |
1530489600000 | 372.02 |
1530576000000 | 370.32 |
1530662400000 | 369.28 |
1530748800000 | 371.51 |
1530835200000 | 373.35 |
1531094400000 | 376.69 |
1531180800000 | 377.45 |
1531267200000 | 375.06 |
1531353600000 | 377.91 |
1531440000000 | 379.18 |
1531699200000 | 377.64 |
1531785600000 | 380.93 |
1531872000000 | 385.17 |
1531958400000 | 385.19 |
1532044800000 | 383.64 |
1532304000000 | 383.26 |
1532390400000 | 383.78 |
1532476800000 | 386.39 |
1532563200000 | 386.11 |
1532649600000 | 385.25 |
1532908800000 | 382.54 |
1532995200000 | 384.08 |
1533081600000 | 383.73 |
1533168000000 | 386.36 |
1533254400000 | 388.18 |
1533513600000 | 390.93 |
1533600000000 | 392.25 |
1533686400000 | 394.36 |
1533772800000 | 394.79 |
1533859200000 | 393.66 |
1534118400000 | 391.85 |
1534204800000 | 394.57 |
1534291200000 | 393.7 |
1534377600000 | 394.83 |
1534464000000 | 395.34 |
1534723200000 | 396.02 |
1534809600000 | 393.62 |
1534896000000 | 392.99 |
1534982400000 | 394.57 |
1535068800000 | 396.03 |
1535328000000 | 398.3 |
1535414400000 | 399.01 |
1535500800000 | 396.85 |
1535587200000 | 395.27 |
1535673600000 | 394.8 |
1535932800000 | 397.88 |
1536019200000 | 397.8 |
1536105600000 | 391.76 |
1536192000000 | 390.76 |
1536278400000 | 389.63 |
1536537600000 | 388.6 |
1536624000000 | 389.67 |
1536710400000 | 390.18 |
1536796800000 | 389.79 |
1536883200000 | 391.31 |
1537142400000 | 387.77 |
1537228800000 | 390.05 |
1537315200000 | 390.53 |
1537401600000 | 390.55 |
1537488000000 | 396.16 |
1537747200000 | 393.4 |
1537833600000 | 393.27 |
1537920000000 | 392.3 |
1538006400000 | 394.23 |
1538092800000 | 396.4 |
1538352000000 | 397.19 |
1538438400000 | 398.28 |
1538524800000 | 397.53 |
1538611200000 | 392.97 |
1538697600000 | 389.07 |
1538956800000 | 387.54 |
1539043200000 | 386.03 |
1539129600000 | 372.97 |
1539216000000 | 364.91 |
1539302400000 | 370.47 |
1539561600000 | 369 |
1539648000000 | 373.34 |
1539734400000 | 375.47 |
1539820800000 | 373.11 |
1539907200000 | 373.78 |
1540166400000 | 374.99 |
1540252800000 | 371.46 |
1540339200000 | 365.64 |
1540425600000 | 371.82 |
1540512000000 | 367.49 |
1540771200000 | 366.49 |
1540857600000 | 372.92 |
1540944000000 | 376.59 |
1541030400000 | 373.46 |
1541116800000 | 373.48 |
1541376000000 | 372 |
1541462400000 | 372.04 |
1541548800000 | 376.57 |
1541635200000 | 376.71 |
1541721600000 | 376.43 |
1541980800000 | 374.42 |
1542067200000 | 370.24 |
1542153600000 | 368.31 |
1542240000000 | 376.74 |
1542326400000 | 375.44 |
1542585600000 | 370 |
1542672000000 | 365.06 |
1542758400000 | 367.51 |
1542844800000 | 364.72 |
1542931200000 | 365.27 |
1543190400000 | 368.71 |
1543276800000 | 371.51 |
1543363200000 | 377.11 |
1543449600000 | 377.14 |
1543536000000 | 379.04 |
1543795200000 | 384.74 |
1543881600000 | 376.02 |
1543968000000 | 374.29 |
1544054400000 | 370.09 |
1544140800000 | 366.07 |
1544400000000 | 370.83 |
1544486400000 | 371.17 |
1544572800000 | 370.84 |
1544659200000 | 371.84 |
1544745600000 | 367.41 |
1545004800000 | 360.83 |
1545091200000 | 358.65 |
1545177600000 | 355.4 |
1545264000000 | 349.82 |
1545350400000 | 343.67 |
1545609600000 | 337.22 |
1545696000000 | 335.53 |
1545782400000 | 347.23 |
1545868800000 | 350.79 |
1545955200000 | 350.74 |
1546214400000 | 351.67 |
1546387200000 | 354.78 |
1546473600000 | 348.53 |
1546560000000 | 354.62 |
1546819200000 | 355.8 |
1546905600000 | 360.14 |
1546992000000 | 363.24 |
1547078400000 | 363.19 |
1547164800000 | 361.71 |
1547424000000 | 357.48 |
1547510400000 | 363.19 |
1547596800000 | 362 |
1547683200000 | 362.42 |
1547769600000 | 367.26 |
1548028800000 | 367.71 |
1548115200000 | 361.8 |
1548201600000 | 359.16 |
1548288000000 | 360.39 |
1548374400000 | 360.11 |
1548633600000 | 358.3 |
1548720000000 | 358.69 |
1548806400000 | 364.75 |
1548892800000 | 365.93 |
1548979200000 | 368.8 |
1549238400000 | 370.94 |
1549324800000 | 377.38 |
1549411200000 | 376.01 |
1549497600000 | 372.58 |
1549584000000 | 372.81 |
1549843200000 | 375.35 |
1549929600000 | 379.39 |
1550016000000 | 380.96 |
1550102400000 | 383.53 |
1550188800000 | 384.37 |
1550448000000 | 383.15 |
1550534400000 | 380.55 |
1550620800000 | 381.16 |
1550707200000 | 380.07 |
1550793600000 | 382.65 |
1551052800000 | 383 |
1551139200000 | 378.24 |
1551225600000 | 375.41 |
1551312000000 | 375.52 |
1551398400000 | 379.38 |
1551657600000 | 380.52 |
1551744000000 | 381.83 |
1551830400000 | 379.33 |
1551916800000 | 377.39 |
1552003200000 | 378.54 |
1552262400000 | 380.59 |
1552348800000 | 382.37 |
1552435200000 | 380.56 |
1552521600000 | 379.35 |
1552608000000 | 382.31 |
1552867200000 | 384.93 |
1552953600000 | 383.96 |
1553040000000 | 384.98 |
1553126400000 | 391.6 |
1553212800000 | 381.78 |
1553472000000 | 380.82 |
1553558400000 | 383.78 |
1553644800000 | 383.18 |
1553731200000 | 386.78 |
1553817600000 | 390.95 |
1554076800000 | 391.78 |
1554163200000 | 395.51 |
1554249600000 | 393.45 |
1554336000000 | 395.8 |
1554422400000 | 398.97 |
1554681600000 | 398.51 |
1554768000000 | 397.25 |
1554854400000 | 396.88 |
1554940800000 | 396.92 |
1555027200000 | 398.77 |
1555286400000 | 398.84 |
1555372800000 | 401.14 |
1555459200000 | 401.15 |
1555545600000 | 402 |
1555632000000 | 402.04 |
1555891200000 | 403.35 |
1555977600000 | 406.94 |
1556064000000 | 405.94 |
1556150400000 | 407.09 |
1556236800000 | 407.35 |
1556496000000 | 408.22 |
1556582400000 | 404.99 |
1556668800000 | 401.6 |
1556755200000 | 401.35 |
1556841600000 | 401.76 |
1557100800000 | 400.75 |
1557187200000 | 396.6 |
1557273600000 | 397.69 |
1557360000000 | 394.85 |
1557446400000 | 395.87 |
1557705600000 | 390.02 |
1557792000000 | 394.61 |
1557878400000 | 399.05 |
1557964800000 | 404.61 |
1558051200000 | 405.08 |
1558310400000 | 402.75 |
1558396800000 | 403.65 |
1558483200000 | 406.85 |
1558569600000 | 402.14 |
1558656000000 | 402.78 |
1558915200000 | 403.42 |
1559001600000 | 401.72 |
1559088000000 | 399.22 |
1559174400000 | 400.98 |
1559260800000 | 396.51 |
1559520000000 | 393.94 |
1559606400000 | 398.38 |
1559692800000 | 400.4 |
1559779200000 | 402.5 |
1559865600000 | 405.98 |
1560124800000 | 409.61 |
1560211200000 | 409.61 |
1560297600000 | 408.54 |
1560384000000 | 410.19 |
1560470400000 | 411.8 |
1560729600000 | 413.45 |
1560816000000 | 417.25 |
1560902400000 | 416.08 |
1560988800000 | 418.47 |
1561075200000 | 417.59 |
1561334400000 | 416.77 |
1561420800000 | 413.78 |
1561507200000 | 414.18 |
1561593600000 | 415.85 |
1561680000000 | 416.66 |
1561939200000 | 421.88 |
1562025600000 | 425.47 |
1562112000000 | 429.67 |
1562198400000 | 429.56 |
1562284800000 | 429.74 |
1562544000000 | 427.39 |
1562630400000 | 428.95 |
1562716800000 | 429.68 |
1562803200000 | 429.41 |
1562889600000 | 430.26 |
1563148800000 | 432.18 |
1563235200000 | 434.42 |
1563321600000 | 432.22 |
1563408000000 | 430.89 |
1563494400000 | 429.63 |
1563753600000 | 430.73 |
1563840000000 | 434.43 |
1563926400000 | 433.88 |
1564012800000 | 431.75 |
1564099200000 | 437.67 |
1564358400000 | 442.54 |
1564444800000 | 443.46 |
1564531200000 | 436.45 |
1564617600000 | 437.37 |
1564704000000 | 433.57 |
1564963200000 | 421.13 |
1565049600000 | 423.1 |
1565136000000 | 425.02 |
1565222400000 | 433 |
1565308800000 | 432.13 |
1565568000000 | 428.32 |
1565654400000 | 432.51 |
1565740800000 | 423.13 |
1565827200000 | 421.51 |
1565913600000 | 425.29 |
1566172800000 | 430.42 |
1566259200000 | 428.41 |
1566345600000 | 431.96 |
1566432000000 | 426.47 |
1566518400000 | 418.32 |
1566777600000 | 421.86 |
1566864000000 | 420.25 |
1566950400000 | 423.56 |
1567036800000 | 428.29 |
1567123200000 | 429.98 |
1567382400000 | 433.67 |
1567468800000 | 430.21 |
1567555200000 | 431.73 |
1567641600000 | 432.59 |
1567728000000 | 433.92 |
1567987200000 | 431.83 |
1568073600000 | 429.98 |
1568160000000 | 432.92 |
1568246400000 | 435.3 |
1568332800000 | 431.44 |
1568592000000 | 430.56 |
1568678400000 | 429.66 |
1568764800000 | 429.34 |
1568851200000 | 429.85 |
1568937600000 | 427.33 |
1569196800000 | 429.41 |
1569283200000 | 425.8 |
1569369600000 | 429.85 |
1569456000000 | 431.39 |
1569542400000 | 430.76 |
1569801600000 | 431.54 |
1569888000000 | 430.75 |
1569974400000 | 420.53 |
1570060800000 | 419.46 |
1570147200000 | 427.8 |
1570406400000 | 426.33 |
1570492800000 | 424.84 |
1570579200000 | 427.75 |
1570665600000 | 427.85 |
1570752000000 | 419.55 |
1571011200000 | 422.24 |
1571097600000 | 419.69 |
1571184000000 | 418.53 |
1571270400000 | 418.55 |
1571356800000 | 415.24 |
1571616000000 | 415.24 |
1571702400000 | 415.41 |
1571788800000 | 416.82 |
1571875200000 | 420.47 |
1571961600000 | 422.69 |
1572220800000 | 423.74 |
1572307200000 | 422.31 |
1572393600000 | 424.32 |
1572480000000 | 421.66 |
1572566400000 | 424.75 |
1572825600000 | 427.19 |
1572912000000 | 428.37 |
1572998400000 | 428.45 |
1573084800000 | 431.08 |
1573171200000 | 432.27 |
1573430400000 | 429.38 |
1573516800000 | 431.34 |
1573603200000 | 431.47 |
1573689600000 | 430.95 |
1573776000000 | 432.51 |
1574035200000 | 431.34 |
1574121600000 | 432.79 |
1574208000000 | 431.35 |
1574294400000 | 430.22 |
1574380800000 | 433.65 |
1574640000000 | 434.74 |
1574726400000 | 438.52 |
1574812800000 | 439.11 |
1574899200000 | 438.23 |
1574985600000 | 435.44 |
1575244800000 | 432.8 |
1575331200000 | 427.91 |
1575417600000 | 426.31 |
1575504000000 | 425.63 |
1575590400000 | 430.52 |
1575849600000 | 428.4 |
1575936000000 | 427.46 |
1576022400000 | 428.44 |
1576108800000 | 432.29 |
1576195200000 | 427.38 |
1576454400000 | 430.87 |
1576540800000 | 437.01 |
1576627200000 | 438.43 |
1576713600000 | 441.41 |
1576800000000 | 442.63 |
1577059200000 | 446.79 |
1577145600000 | 445.82 |
1577232000000 | 445.75 |
1577318400000 | 446.12 |
1577404800000 | 444.16 |
1577664000000 | 440.96 |
1577750400000 | 437.31 |
1577923200000 | 442.89 |
1578009600000 | 444.55 |
1578268800000 | 441.86 |
1578355200000 | 443.02 |
1578441600000 | 445.18 |
1578528000000 | 450.02 |
1578614400000 | 449.49 |
1578873600000 | 454.56 |
1578960000000 | 453.33 |
1579046400000 | 454.13 |
1579132800000 | 455.48 |
1579219200000 | 459.03 |
1579478400000 | 460.09 |
1579564800000 | 456.8 |
1579651200000 | 454.78 |
1579737600000 | 454.54 |
1579824000000 | 454.54 |
1580083200000 | 446.88 |
1580169600000 | 452.5 |
1580256000000 | 452.16 |
1580342400000 | 448.11 |
1580428800000 | 439.09 |
1580688000000 | 447 |
1580774400000 | 452.24 |
1580860800000 | 457.8 |
1580947200000 | 461.97 |
1581033600000 | 459.38 |
1581292800000 | 461.78 |
1581379200000 | 461.95 |
1581465600000 | 463.34 |
1581552000000 | 460.36 |
1581638400000 | 462.84 |
1581897600000 | 462.9 |
1581984000000 | 460.43 |
1582070400000 | 465.87 |
1582156800000 | 465.93 |
1582243200000 | 459.35 |
1582502400000 | 446.18 |
1582588800000 | 431.89 |
1582675200000 | 433.34 |
1582761600000 | 419.64 |
1582848000000 | 417.01 |
1583107200000 | 431.91 |
1583193600000 | 422.96 |
1583280000000 | 435.35 |
1583366400000 | 422.6 |
1583452800000 | 411.25 |
1583712000000 | 382.01 |
1583798400000 | 398.47 |
1583884800000 | 384.46 |
1583971200000 | 357.82 |
1584057600000 | 383.63 |
1584316800000 | 350.89 |
1584403200000 | 372.24 |
1584489600000 | 362 |
1584576000000 | 368.87 |
1584662400000 | 356.41 |
1584921600000 | 353.94 |
1585008000000 | 375.95 |
1585094400000 | 385.59 |
1585180800000 | 392.12 |
1585267200000 | 375.01 |
1585526400000 | 383.34 |
1585612800000 | 380.15 |
1585699200000 | 365.39 |
1585785600000 | 371.51 |
1585872000000 | 369.78 |
1586131200000 | 391.93 |
1586217600000 | 392.68 |
1586304000000 | 398.66 |
1586390400000 | 401.22 |
1586476800000 | 401.49 |
1586736000000 | 397.08 |
1586822400000 | 404.76 |
1586908800000 | 398.78 |
1586995200000 | 401.23 |
1587081600000 | 409.89 |
1587340800000 | 406.27 |
1587427200000 | 400.42 |
1587513600000 | 407.36 |
1587600000000 | 406.07 |
1587686400000 | 410.6 |
1587945600000 | 415.1 |
1588032000000 | 414.3 |
1588118400000 | 424.24 |
1588204800000 | 414.98 |
1588291200000 | 408.74 |
1588550400000 | 411.35 |
1588636800000 | 414.38 |
1588723200000 | 416.34 |
1588809600000 | 423.55 |
1588896000000 | 424.42 |
1589155200000 | 427.68 |
1589241600000 | 423.12 |
1589328000000 | 420.16 |
1589414400000 | 421.56 |
1589500800000 | 426.83 |
1589760000000 | 436.49 |
1589846400000 | 433.44 |
1589932800000 | 440.47 |
1590019200000 | 438.86 |
1590105600000 | 439.7 |
1590364800000 | 441.45 |
1590451200000 | 441.29 |
1590537600000 | 449.45 |
1590624000000 | 448.35 |
1590710400000 | 447.58 |
1590969600000 | 446.38 |
1591056000000 | 447.84 |
1591142400000 | 452.53 |
1591228800000 | 451.04 |
1591315200000 | 455.78 |
1591574400000 | 459.19 |
1591660800000 | 456.87 |
1591747200000 | 455.04 |
1591833600000 | 437.68 |
1591920000000 | 442.94 |
1592179200000 | 442.93 |
1592265600000 | 451.84 |
1592352000000 | 453.33 |
1592438400000 | 456.72 |
1592524800000 | 457.35 |
1592784000000 | 456.61 |
1592870400000 | 457.67 |
1592956800000 | 449.13 |
1593043200000 | 453.27 |
1593129600000 | 448.7 |
1593388800000 | 454.28 |
1593475200000 | 456.3 |
1593561600000 | 454.53 |
1593648000000 | 457.3 |
1593734400000 | 457.13 |
1593993600000 | 462.97 |
1594080000000 | 457.06 |
1594166400000 | 458.48 |
1594252800000 | 455.68 |
1594339200000 | 456.86 |
1594598400000 | 456.72 |
1594684800000 | 463 |
1594771200000 | 465.63 |
1594857600000 | 463.59 |
1594944000000 | 467.47 |
1595203200000 | 467.6 |
1595289600000 | 465.58 |
1595376000000 | 467.7 |
1595462400000 | 462.93 |
1595548800000 | 458.01 |
1595808000000 | 458.7 |
1595894400000 | 454.25 |
1595980800000 | 457.12 |
1596067200000 | 451.25 |
1596153600000 | 449.02 |
1596412800000 | 455.72 |
1596499200000 | 457.2 |
1596585600000 | 457.58 |
1596672000000 | 459.4 |
1596758400000 | 461.85 |
1597017600000 | 460.42 |
1597104000000 | 460.34 |
1597190400000 | 467.77 |
1597276800000 | 466.56 |
1597363200000 | 464.79 |
1597622400000 | 467.66 |
1597708800000 | 464.79 |
1597795200000 | 465.07 |
1597881600000 | 466.35 |
1597968000000 | 469.12 |
1598227200000 | 474.12 |
1598313600000 | 473.98 |
1598400000000 | 476.59 |
1598486400000 | 475.69 |
1598572800000 | 473.79 |
1598832000000 | 470.31 |
1598918400000 | 470.24 |
1599004800000 | 481.19 |
1599091200000 | 469.1 |
1599177600000 | 465.26 |
1599436800000 | 467.85 |
1599523200000 | 463.97 |
1599609600000 | 472.58 |
1599696000000 | 472.51 |
1599782400000 | 475.75 |
1600041600000 | 477.26 |
1600128000000 | 481.16 |
1600214400000 | 474.49 |
1600300800000 | 472.46 |
1600387200000 | 468.6 |
1600646400000 | 467.78 |
1600732800000 | 473.73 |
1600819200000 | 465.26 |
1600905600000 | 466.13 |
1600992000000 | 471.48 |
1601251200000 | 474.01 |
1601337600000 | 473.47 |
1601424000000 | 472.12 |
1601510400000 | 477.35 |
1601596800000 | 470.97 |
1601856000000 | 476.91 |
1601942400000 | 472.79 |
1602028800000 | 480.66 |
1602115200000 | 482.73 |
1602201600000 | 485.14 |
1602460800000 | 488.73 |
1602547200000 | 489.97 |
1602633600000 | 485.9 |
1602720000000 | 487.11 |
1602806400000 | 487.44 |
1603065600000 | 480.15 |
1603152000000 | 482.15 |
1603238400000 | 474.51 |
1603324800000 | 477.63 |
1603411200000 | 481.09 |
1603670400000 | 473.31 |
1603756800000 | 471.58 |
1603843200000 | 459.04 |
1603929600000 | 465.11 |
1604016000000 | 458.52 |
1604275200000 | 464.72 |
1604361600000 | 467.93 |
1604448000000 | 482.54 |
1604534400000 | 487.66 |
1604620800000 | 487.13 |
1604880000000 | 490.17 |
1604966400000 | 485.13 |
1605052800000 | 491.63 |
1605139200000 | 490.73 |
1605225600000 | 492.86 |
1605484800000 | 497.17 |
1605571200000 | 492.62 |
1605657600000 | 487.82 |
1605744000000 | 491.15 |
1605830400000 | 487.47 |
1606089600000 | 487.51 |
1606176000000 | 491.57 |
1606262400000 | 491.24 |
1606348800000 | 493.68 |
1606435200000 | 495.76 |
1606694400000 | 493.06 |
1606780800000 | 497.49 |
1606867200000 | 499.36 |
1606953600000 | 493.84 |
1607040000000 | 497.38 |
1607299200000 | 502.76 |
1607385600000 | 502.12 |
1607472000000 | 498.24 |
1607558400000 | 502.04 |
1607644800000 | 503.73 |
1607904000000 | 499.91 |
1607990400000 | 500.81 |
1608076800000 | 499.96 |
1608163200000 | 500.72 |
1608249600000 | 503.32 |
1608508800000 | 505.65 |
1608595200000 | 505.49 |
1608681600000 | 498.29 |
1608768000000 | 499.46 |
1608854400000 | 499.52 |
1609113600000 | 506.84 |
1609200000000 | 506.73 |
1609286400000 | 502.6 |
1609372800000 | 501.18 |
1609718400000 | 500.88 |
1609804800000 | 501.76 |
1609891200000 | 503.28 |
1609977600000 | 509.42 |
1610064000000 | 511.6 |
1610323200000 | 510.39 |
1610409600000 | 504.87 |
1610496000000 | 505.07 |
1610582400000 | 501.72 |
1610668800000 | 502.08 |
1610928000000 | 502.09 |
1611014400000 | 503.97 |
1611100800000 | 509.47 |
1611187200000 | 507.03 |
1611273600000 | 506.89 |
1611532800000 | 507.62 |
1611619200000 | 505.04 |
1611705600000 | 496.05 |
1611792000000 | 498.28 |
1611878400000 | 488.8 |
1612137600000 | 498.78 |
1612224000000 | 505.99 |
1612310400000 | 505.5 |
1612396800000 | 509.76 |
1612483200000 | 510.26 |
1612742400000 | 512.65 |
1612828800000 | 511.73 |
1612915200000 | 510.21 |
1613001600000 | 513.21 |
1613088000000 | 514.07 |
1613347200000 | 513.66 |
1613433600000 | 513.1 |
1613520000000 | 512.97 |
1613606400000 | 507.76 |
1613692800000 | 504.62 |
1613952000000 | 499.93 |
1614038400000 | 498.12 |
1614124800000 | 500.35 |
1614211200000 | 492.06 |
1614297600000 | 491.48 |
1614556800000 | 503.16 |
1614643200000 | 500.04 |
1614729600000 | 493.33 |
1614816000000 | 486.56 |
1614902400000 | 496.69 |
1615161600000 | 494.77 |
1615248000000 | 499.29 |
1615334400000 | 500.83 |
1615420800000 | 504.95 |
1615507200000 | 506.72 |
1615766400000 | 510.33 |
1615852800000 | 510.63 |
1615939200000 | 510.7 |
1616025600000 | 504.54 |
1616112000000 | 505.38 |
1616371200000 | 508.85 |
1616457600000 | 508.46 |
1616544000000 | 507.44 |
1616630400000 | 508.3 |
1616716800000 | 514.13 |
1616976000000 | 514.61 |
1617062400000 | 514.59 |
1617148800000 | 512.64 |
1617235200000 | 517.63 |
1617321600000 | 518.04 |
1617580800000 | 521.48 |
1617667200000 | 523.13 |
1617753600000 | 526.96 |
1617840000000 | 533.15 |
1617926400000 | 536.57 |
1618185600000 | 535.28 |
1618272000000 | 538.01 |
1618358400000 | 535.03 |
1618444800000 | 540.07 |
1618531200000 | 541.21 |
1618790400000 | 533.28 |
1618876800000 | 530.7 |
1618963200000 | 534.27 |
1619049600000 | 536.34 |
1619136000000 | 540.69 |
1619395200000 | 539.92 |
1619481600000 | 538.24 |
1619568000000 | 538.04 |
1619654400000 | 539.13 |
1619740800000 | 538.26 |
1620000000000 | 536.73 |
1620086400000 | 532.85 |
1620172800000 | 532.94 |
1620259200000 | 537.68 |
1620345600000 | 539.01 |
1620604800000 | 529.15 |
1620691200000 | 523.66 |
1620777600000 | 516.21 |
1620864000000 | 521.21 |
1620950400000 | 527.97 |
1621209600000 | 525.98 |
1621296000000 | 521.9 |
1621382400000 | 521.5 |
1621468800000 | 527.29 |
1621555200000 | 527.1 |
1621814400000 | 531.58 |
1621900800000 | 532.84 |
1621987200000 | 533.62 |
1622073600000 | 530.51 |
1622160000000 | 532.46 |
1622419200000 | 530.7 |
1622505600000 | 532.68 |
1622592000000 | 533.67 |
1622678400000 | 533.18 |
1622764800000 | 536.07 |
1623024000000 | 537.3 |
1623110400000 | 538.4 |
1623196800000 | 538.45 |
1623283200000 | 540.31 |
1623369600000 | 542.49 |
1623628800000 | 544.74 |
1623715200000 | 545.5 |
1623801600000 | 543.32 |
1623888000000 | 547.83 |
1623974400000 | 547.26 |
1624233600000 | 548.12 |
1624320000000 | 551.59 |
1624406400000 | 548.65 |
1624492800000 | 554.13 |
1624579200000 | 555.15 |
1624838400000 | 557.12 |
1624924800000 | 559.97 |
1625011200000 | 558.97 |
1625097600000 | 562.32 |
1625184000000 | 566.58 |
1625443200000 | 564.63 |
1625529600000 | 565.95 |
1625616000000 | 569.69 |
1625702400000 | 565.86 |
1625788800000 | 567.81 |
1626048000000 | 568.44 |
1626134400000 | 569.86 |
1626220800000 | 570.29 |
1626307200000 | 568 |
1626393600000 | 568.53 |
1626652800000 | 565.17 |
1626739200000 | 572.44 |
1626825600000 | 574.84 |
1626912000000 | 574.52 |
1626998400000 | 580.3 |
1627257600000 | 578.18 |
1627344000000 | 573.03 |
1627430400000 | 573.42 |
1627516800000 | 572.82 |
1627603200000 | 572.03 |
1627862400000 | 573.75 |
1627948800000 | 576.79 |
1628035200000 | 576.56 |
1628121600000 | 578.51 |
1628208000000 | 579.61 |
1628467200000 | 580.93 |
1628553600000 | 580.42 |
1628640000000 | 579.65 |
1628726400000 | 582.57 |
1628812800000 | 583.89 |
1629072000000 | 583.58 |
1629158400000 | 585.36 |
1629244800000 | 579.98 |
1629331200000 | 582.55 |
1629417600000 | 588.41 |
1629676800000 | 590.28 |
1629763200000 | 590.84 |
1629849600000 | 590.76 |
1629936000000 | 588.6 |
1630022400000 | 591.41 |
1630281600000 | 594.41 |
1630368000000 | 593.14 |
1630454400000 | 594.52 |
1630540800000 | 594.16 |
1630627200000 | 593.7 |
1630886400000 | 596.92 |
1630972800000 | 597.54 |
1631059200000 | 597.78 |
1631145600000 | 591.32 |
1631232000000 | 588.74 |
1631491200000 | 588.24 |
1631577600000 | 587.45 |
1631664000000 | 590.69 |
1631750400000 | 592.23 |
1631836800000 | 587.5 |
1632096000000 | 581.05 |
1632182400000 | 583.42 |
1632268800000 | 587.31 |
1632355200000 | 589.23 |
1632441600000 | 590.67 |
1632700800000 | 585.49 |
1632787200000 | 578.41 |
1632873600000 | 582.27 |
1632960000000 | 575.83 |
1633046400000 | 575.15 |
1633305600000 | 565.22 |
1633392000000 | 568.96 |
1633478400000 | 570.62 |
1633564800000 | 574.13 |
1633651200000 | 572.7 |
1633910400000 | 570.78 |
1633996800000 | 570.48 |
1634083200000 | 572.94 |
1634169600000 | 580.61 |
1634256000000 | 581.7 |
1634515200000 | 585.57 |
1634601600000 | 586.5 |
1634688000000 | 587.21 |
1634774400000 | 588.32 |
1634860800000 | 590.61 |
1635120000000 | 593.47 |
1635206400000 | 593.58 |
1635292800000 | 594.02 |
1635379200000 | 595.61 |
1635465600000 | 599.25 |
1635724800000 | 602.24 |
1635811200000 | 606.85 |
1635897600000 | 608.04 |
1635984000000 | 616.9 |
1636070400000 | 616.62 |
1636329600000 | 613.85 |
1636416000000 | 611.63 |
1636502400000 | 610.01 |
1636588800000 | 613.85 |
1636675200000 | 618.7 |
1636934400000 | 617.88 |
1637020800000 | 619.9 |
1637107200000 | 616.32 |
1637193600000 | 617.27 |
1637280000000 | 618.98 |
1637539200000 | 617.57 |
1637625600000 | 616.9 |
1637712000000 | 618.72 |
1637798400000 | 620.21 |
1637884800000 | 608.24 |
1638144000000 | 617.31 |
1638230400000 | 610.42 |
1638316800000 | 603.21 |
1638403200000 | 606.74 |
1638489600000 | 604.89 |
1638748800000 | 608.09 |
1638835200000 | 622.79 |
1638921600000 | 626.39 |
1639008000000 | 622.16 |
1639094400000 | 624.29 |
1639353600000 | 620.23 |
1639440000000 | 613.9 |
1639526400000 | 622.38 |
1639612800000 | 614.43 |
1639699200000 | 612.13 |
1639958400000 | 605.35 |
1640044800000 | 614.15 |
1640131200000 | 615.2 |
1640217600000 | 616.65 |
1640304000000 | 616.64 |
1640563200000 | 622.28 |
1640649600000 | 621.73 |
1640736000000 | 619.88 |
1640822400000 | 618.35 |
1640908800000 | 615.25 |
1641168000000 | 620.45 |
1641254400000 | 615.27 |
1641340800000 | 603.96 |
1641427200000 | 601.52 |
1641513600000 | 597.37 |
1641772800000 | 596.1 |
1641859200000 | 598.24 |
1641945600000 | 599.31 |
1642032000000 | 589.49 |
1642118400000 | 589.15 |
1642377600000 | 591.03 |
1642464000000 | 583.19 |
1642550400000 | 576.97 |
1642636800000 | 573.86 |
1642723200000 | 566.77 |
1642982400000 | 565.87 |
1643068800000 | 558.15 |
1643155200000 | 558.6 |
1643241600000 | 558.18 |
1643328000000 | 568.48 |
1643587200000 | 579.36 |
1643673600000 | 580.41 |
1643760000000 | 584.3 |
1643846400000 | 568.72 |
1643932800000 | 572.7 |
1644192000000 | 570.89 |
1644278400000 | 571.5 |
1644364800000 | 581.68 |
1644451200000 | 570.88 |
1644537600000 | 562.23 |
1644796800000 | 560.66 |
1644883200000 | 568.44 |
1644969600000 | 568.12 |
1645056000000 | 556.41 |
1645142400000 | 553.24 |
1645401600000 | 550.51 |
1645488000000 | 546.27 |
1645574400000 | 539.66 |
1645660800000 | 552.32 |
1645747200000 | 559.23 |
1646006400000 | 559.49 |
1646092800000 | 553.78 |
1646179200000 | 560.53 |
1646265600000 | 554.56 |
1646352000000 | 550.02 |
1646611200000 | 536.74 |
1646697600000 | 533.79 |
1646784000000 | 549.21 |
1646870400000 | 547.66 |
1646956800000 | 542.44 |
1647216000000 | 541.77 |
1647302400000 | 548.42 |
1647388800000 | 563.49 |
1647475200000 | 569 |
1647561600000 | 575.72 |
1647820800000 | 573.15 |
1647907200000 | 576.78 |
1647993600000 | 573.03 |
1648080000000 | 579.72 |
1648166400000 | 580.4 |
1648425600000 | 588.07 |
1648512000000 | 596.36 |
1648598400000 | 592.36 |
1648684800000 | 584.49 |
1648771200000 | 588.43 |
1649030400000 | 593.84 |
1649116800000 | 587.32 |
1649203200000 | 580.54 |
1649289600000 | 582.33 |
1649376000000 | 583.54 |
1649635200000 | 572.67 |
1649721600000 | 570.13 |
1649808000000 | 575.5 |
1649894400000 | 569.8 |
1649980800000 | 569.49 |
1650240000000 | 569.42 |
1650326400000 | 576.2 |
1650412800000 | 574.74 |
1650499200000 | 569.15 |
1650585600000 | 562.68 |
1650844800000 | 568.26 |
1650931200000 | 558.56 |
1651017600000 | 564.14 |
1651104000000 | 578.22 |
1651190400000 | 560.19 |
1651449600000 | 562.14 |
1651536000000 | 564.61 |
1651622400000 | 575.79 |
1651708800000 | 564.18 |
1651795200000 | 559.77 |
1652054400000 | 543.8 |
1652140800000 | 545.49 |
1652227200000 | 539.89 |
1652313600000 | 541.62 |
1652400000000 | 554.56 |
1652659200000 | 551.48 |
1652745600000 | 552.58 |
1652832000000 | 539.16 |
1652918400000 | 532.38 |
1653004800000 | 535 |
1653264000000 | 540.42 |
1653350400000 | 537.8 |
1653436800000 | 540.72 |
1653523200000 | 548.22 |
1653609600000 | 558.17 |
1653868800000 | 559.74 |
1653955200000 | 557.38 |
1654041600000 | 557.61 |
1654128000000 | 564.65 |
1654214400000 | 558.22 |
1654473600000 | 559 |
1654560000000 | 560.54 |
1654646400000 | 557.99 |
1654732800000 | 546.34 |
1654819200000 | 538.73 |
1655078400000 | 528.16 |
1655164800000 | 530.39 |
1655251200000 | 534.23 |
1655337600000 | 512.26 |
1655424000000 | 515.33 |
1655683200000 | 513.71 |
1655769600000 | 522.7 |
1655856000000 | 520.51 |
1655942400000 | 525.41 |
1656028800000 | 540.04 |
1656288000000 | 540.39 |
1656374400000 | 536.06 |
1656460800000 | 537.82 |
1656547200000 | 531.24 |
1656633600000 | 540.01 |
1656892800000 | 536.64 |
1656979200000 | 544.49 |
1657065600000 | 547.47 |
1657152000000 | 552 |
1657238400000 | 551.07 |
1657497600000 | 550.82 |
1657584000000 | 546.69 |
1657670400000 | 541.73 |
1657756800000 | 545.1 |
1657843200000 | 551.68 |
1658102400000 | 543.3 |
1658188800000 | 555.62 |
1658275200000 | 560.68 |
1658361600000 | 568.28 |
1658448000000 | 561.23 |
1658707200000 | 560.03 |
1658793600000 | 554.15 |
1658880000000 | 566.07 |
1658966400000 | 570.06 |
1659052800000 | 575.56 |
1659312000000 | 571.08 |
1659398400000 | 568.85 |
1659484800000 | 579.51 |
1659571200000 | 582.36 |
1659657600000 | 582.12 |
1659916800000 | 580.59 |
1660003200000 | 578.64 |
1660089600000 | 582.94 |
1660176000000 | 583.95 |
1660262400000 | 595.4 |
1660521600000 | 600 |
1660608000000 | 599.27 |
1660694400000 | 597.45 |
1660780800000 | 599.94 |
1660867200000 | 601.11 |
1661126400000 | 590.72 |
1661212800000 | 585.74 |
1661299200000 | 587.84 |
1661385600000 | 594.42 |
1661472000000 | 579.89 |
1661731200000 | 578.42 |
1661817600000 | 576.59 |
1661904000000 | 572.75 |
1661990400000 | 574.61 |
1662076800000 | 569.59 |
1662336000000 | 571.42 |
1662422400000 | 568.25 |
1662508800000 | 577.68 |
1662595200000 | 581.54 |
1662681600000 | 587.55 |
1662940800000 | 588.39 |
1663027200000 | 574.11 |
1663113600000 | 571.62 |
1663200000000 | 569.41 |
1663286400000 | 567.97 |
1663545600000 | 571.21 |
1663632000000 | 566.09 |
1663718400000 | 562.2 |
1663804800000 | 559.45 |
1663891200000 | 566.62 |
1664150400000 | 566.01 |
1664236800000 | 565.51 |
1664323200000 | 574.88 |
1664409600000 | 552.37 |
1664496000000 | 541.07 |
1664755200000 | 546.81 |
1664841600000 | 558.04 |
1664928000000 | 563.76 |
1665014400000 | 561.99 |
1665100800000 | 550.86 |
1665360000000 | 550.39 |
1665446400000 | 543.41 |
1665532800000 | 542.22 |
1665619200000 | 543.89 |
1665705600000 | 535.14 |
1665964800000 | 538.7 |
1666051200000 | 549.15 |
1666137600000 | 547.98 |
1666224000000 | 542.18 |
1666310400000 | 556.37 |
1666569600000 | 555.74 |
1666656000000 | 559.08 |
1666742400000 | 551.49 |
1666828800000 | 548.53 |
1666915200000 | 557.28 |
1667174400000 | 557.46 |
1667260800000 | 560.41 |
1667347200000 | 549.09 |
1667433600000 | 554.14 |
1667520000000 | 558.51 |
1667779200000 | 556.29 |
1667865600000 | 556.51 |
1667952000000 | 555.91 |
1668038400000 | 569.82 |
1668124800000 | 573.99 |
1668384000000 | 572.52 |
1668470400000 | 569.68 |
1668556800000 | 566.12 |
1668643200000 | 568.54 |
1668729600000 | 564.56 |
1668988800000 | 566.67 |
1669075200000 | 569.2 |
1669161600000 | 565.58 |
1669248000000 | 564.26 |
1669334400000 | 565.48 |
1669593600000 | 560.81 |
1669680000000 | 560.97 |
1669766400000 | 578.8 |
1669852800000 | 567.7 |
1669939200000 | 568.62 |
1670198400000 | 561.75 |
1670284800000 | 553.74 |
1670371200000 | 552.92 |
1670457600000 | 555.23 |
1670544000000 | 551.03 |
1670803200000 | 556.4 |
1670889600000 | 556.38 |
1670976000000 | 554.51 |
1671062400000 | 548.28 |
1671148800000 | 545.1 |
1671408000000 | 541.37 |
1671494400000 | 542.06 |
1671580800000 | 550.13 |
1671667200000 | 547.05 |
1671753600000 | 547.33 |
1672012800000 | 547.45 |
1672099200000 | 548.53 |
1672185600000 | 542.22 |
1672272000000 | 549.54 |
1672358400000 | 548.7 |
1672617600000 | 549.65 |
1672704000000 | 548.55 |
1672790400000 | 551.03 |
1672876800000 | 551.98 |
1672963200000 | 556.76 |
1673222400000 | 553.71 |
1673308800000 | 556.97 |
1673395200000 | 564.1 |
1673481600000 | 566.37 |
1673568000000 | 566.31 |
1673827200000 | 566.8 |
1673913600000 | 563.72 |
1674000000000 | 554.71 |
1674086400000 | 551.15 |
1674172800000 | 559.19 |
1674432000000 | 565.12 |
1674518400000 | 568.2 |
1674604800000 | 565.85 |
1674691200000 | 570.25 |
1674777600000 | 571.95 |
1675036800000 | 565.64 |
1675123200000 | 573.45 |
1675209600000 | 578.29 |
1675296000000 | 589.03 |
1675382400000 | 593.32 |
1675641600000 | 591.78 |
1675728000000 | 597.94 |
1675814400000 | 590.23 |
1675900800000 | 583.9 |
1675987200000 | 586.49 |
1676246400000 | 589.4 |
1676332800000 | 588.81 |
1676419200000 | 596.48 |
1676505600000 | 590.57 |
1676592000000 | 588.58 |
1676851200000 | 587.74 |
1676937600000 | 573.82 |
1677024000000 | 574.82 |
1677110400000 | 577.81 |
1677196800000 | 574.99 |
1677456000000 | 573.92 |
1677542400000 | 568.68 |
1677628800000 | 571.88 |
1677715200000 | 577.1 |
1677801600000 | 584.25 |
1678060800000 | 583.96 |
1678147200000 | 582.92 |
1678233600000 | 584.39 |
1678320000000 | 574.17 |
1678406400000 | 558.27 |
1678665600000 | 553.7 |
1678752000000 | 560.97 |
1678838400000 | 560.51 |
1678924800000 | 565.46 |
1679011200000 | 560.24 |
1679270400000 | 558.99 |
1679356800000 | 568.19 |
1679443200000 | 561.62 |
1679529600000 | 561.3 |
1679616000000 | 565.14 |
1679875200000 | 564.36 |
1679961600000 | 562.1 |
1680048000000 | 569.84 |
1680134400000 | 570.88 |
1680220800000 | 578.21 |
1680480000000 | 579.45 |
1680566400000 | 572.98 |
1680652800000 | 573.28 |
1680739200000 | 575.25 |
1680825600000 | 575.32 |
1681084800000 | 577.05 |
1681171200000 | 576.24 |
1681257600000 | 574.89 |
1681344000000 | 580.83 |
1681430400000 | 583.22 |
1681689600000 | 586.47 |
1681776000000 | 584.92 |
1681862400000 | 582.67 |
1681948800000 | 580.53 |
1682035200000 | 583.17 |
1682294400000 | 580.68 |
1682380800000 | 576.14 |
1682467200000 | 571.21 |
1682553600000 | 579.35 |
1682640000000 | 579.5 |
1682899200000 | 580.68 |
1682985600000 | 577.29 |
1683072000000 | 572.66 |
1683158400000 | 567.91 |
1683244800000 | 574.39 |
1683504000000 | 574.76 |
1683590400000 | 572.87 |
1683676800000 | 574.25 |
1683763200000 | 577.74 |
1683849600000 | 579.61 |
1684108800000 | 579.61 |
1684195200000 | 577.28 |
1684281600000 | 581.48 |
1684368000000 | 588.29 |
1684454400000 | 588.21 |
1684713600000 | 590.31 |
1684800000000 | 583.19 |
1684886400000 | 579.85 |
1684972800000 | 582.94 |
1685059200000 | 589.34 |
1685318400000 | 588.73 |
1685404800000 | 584.97 |
1685491200000 | 580.9 |
1685577600000 | 581.61 |
1685664000000 | 591.48 |
1685923200000 | 593.99 |
1686009600000 | 595.56 |
1686096000000 | 589.83 |
1686182400000 | 588.88 |
1686268800000 | 587.79 |
1686528000000 | 595.4 |
1686614400000 | 595.17 |
1686700800000 | 592.62 |
1686787200000 | 596.54 |
1686873600000 | 592.55 |
1687132800000 | 591.34 |
1687219200000 | 590.27 |
1687305600000 | 588.43 |
1687392000000 | 588.35 |
1687478400000 | 584.97 |
1687737600000 | 583.29 |
1687824000000 | 586.22 |
1687910400000 | 593.83 |
1687996800000 | 596.05 |
1688083200000 | 598.1 |
1688342400000 | 599.73 |
1688428800000 | 598.06 |
1688515200000 | 596.41 |
1688601600000 | 590.69 |
1688688000000 | 584.2 |
1688947200000 | 586.03 |
1689033600000 | 586.4 |
1689120000000 | 589.11 |
1689206400000 | 590.3 |
1689292800000 | 590.48 |
1689552000000 | 592.55 |
1689638400000 | 595.83 |
1689724800000 | 605.27 |
1689811200000 | 602.51 |
1689897600000 | 602.73 |
1690156800000 | 606.02 |
1690243200000 | 606.12 |
1690329600000 | 602.86 |
1690416000000 | 603.81 |
1690502400000 | 607.37 |
1690761600000 | 608.38 |
1690848000000 | 610.68 |
1690934400000 | 604.88 |
1691020800000 | 603.24 |
1691107200000 | 598.4 |
1691366400000 | 601.06 |
1691452800000 | 600.53 |
1691539200000 | 598.62 |
1691625600000 | 600.54 |
1691712000000 | 599.3 |
1691971200000 | 602.38 |
1692057600000 | 592.85 |
1692144000000 | 588.69 |
1692230400000 | 583.69 |
1692316800000 | 584.05 |
1692576000000 | 586.29 |
1692662400000 | 586.81 |
1692748800000 | 595.09 |
1692835200000 | 590.34 |
1692921600000 | 596.31 |
1693180800000 | 600.1 |
1693267200000 | 606.97 |
1693353600000 | 603.87 |
1693440000000 | 604.92 |
1693526400000 | 608.81 |
1693785600000 | 609.17 |
1693872000000 | 609.18 |
1693958400000 | 609.08 |
1694044800000 | 607.77 |
1694131200000 | 607.67 |
1694390400000 | 608.72 |
1694476800000 | 608.71 |
1694563200000 | 607.22 |
1694649600000 | 615.53 |
1694736000000 | 612.49 |
1694995200000 | 613.06 |
1695081600000 | 610.95 |
1695168000000 | 608.03 |
1695254400000 | 603.1 |
1695340800000 | 603.15 |
1695600000000 | 605.99 |
1695686400000 | 600.3 |
1695772800000 | 601.27 |
1695859200000 | 601.78 |
1695945600000 | 601 |
1696204800000 | 602.55 |
1696291200000 | 597.14 |
1696377600000 | 598.02 |
1696464000000 | 597.85 |
1696550400000 | 602.35 |
1696809600000 | 603.91 |
1696896000000 | 607.32 |
1696982400000 | 606.73 |
1697068800000 | 609.6 |
1697155200000 | 609.43 |
1697414400000 | 611.13 |
1697500800000 | 612.72 |
1697587200000 | 607.66 |
1697673600000 | 602.16 |
1697760000000 | 595.05 |
1698019200000 | 591.09 |
1698105600000 | 595.17 |
1698192000000 | 591.95 |
1698278400000 | 584.6 |
1698364800000 | 581.6 |
1698624000000 | 587.05 |
1698710400000 | 590.1 |
1698796800000 | 596.45 |
1698883200000 | 605.68 |
1698969600000 | 601.56 |
1699228800000 | 602.3 |
1699315200000 | 606.26 |
1699401600000 | 607.44 |
1699488000000 | 606.51 |
1699574400000 | 615.38 |
1699833600000 | 612.85 |
1699920000000 | 613.87 |
1700006400000 | 617.46 |
1700092800000 | 617.74 |
1700179200000 | 620.16 |
1700438400000 | 621.37 |
1700524800000 | 619.13 |
1700611200000 | 624.25 |
1700697600000 | 621.24 |
1700784000000 | 618.6 |
1701043200000 | 617.31 |
1701129600000 | 614.27 |
1701216000000 | 613.28 |
1701302400000 | 616.76 |
1701388800000 | 620.91 |
1701648000000 | 618.51 |
1701734400000 | 617.7 |
1701820800000 | 618.26 |
1701907200000 | 622.21 |
1701993600000 | 624.74 |
1702252800000 | 626.35 |
1702339200000 | 628.43 |
1702425600000 | 636.89 |
1702512000000 | 629.43 |
1702598400000 | 631.87 |
1702857600000 | 636.35 |
1702944000000 | 635.68 |
1703030400000 | 633.61 |
1703116800000 | 638.36 |
1703203200000 | 636.43 |
1703462400000 | 636.49 |
1703548800000 | 638.64 |
1703635200000 | 636.9 |
1703721600000 | 638.74 |
1703808000000 | 638.44 |
1704153600000 | 638.84 |
1704240000000 | 632.95 |
1704326400000 | 629.3 |
1704412800000 | 626.98 |
1704672000000 | 634.19 |
1704758400000 | 635.88 |
1704844800000 | 638.05 |
1704931200000 | 639.34 |
1705017600000 | 639.81 |
1705276800000 | 640.55 |
1705363200000 | 641.38 |
1705449600000 | 636.32 |
1705536000000 | 640.98 |
1705622400000 | 647.53 |
1705881600000 | 648.62 |
1705968000000 | 651.55 |
1706054400000 | 650.74 |
1706140800000 | 655.4 |
1706227200000 | 653.99 |
1706486400000 | 660.67 |
1706572800000 | 662.08 |
1706659200000 | 652 |
1706745600000 | 659.58 |
1706832000000 | 665.29 |
1707091200000 | 670.24 |
1707177600000 | 669.01 |
1707264000000 | 671.08 |
1707350400000 | 671.99 |
1707436800000 | 674.48 |
1707696000000 | 675.1 |
1707782400000 | 668.48 |
1707868800000 | 676.25 |
1707955200000 | 678.66 |
1708041600000 | 677.78 |
1708300800000 | 677.5 |
1708387200000 | 669.91 |
1708473600000 | 672.36 |
1708560000000 | 686.84 |
1708646400000 | 684.64 |
1708905600000 | 682.82 |
1708992000000 | 683.65 |
1709078400000 | 683.27 |
1709164800000 | 686.09 |
1709251200000 | 691.53 |
1709510400000 | 688.59 |
1709596800000 | 682.11 |
1709683200000 | 686.03 |
1709769600000 | 691.42 |
1709856000000 | 683.55 |
1710115200000 | 685.19 |
1710201600000 | 694.51 |
1710288000000 | 693.2 |
1710374400000 | 694.14 |
1710460800000 | 689.58 |
1710720000000 | 694.37 |
1710806400000 | 698.33 |
1710892800000 | 702.62 |
1710979200000 | 708.07 |
1711065600000 | 709.96 |
1711324800000 | 705.14 |
1711411200000 | 704.07 |
1711497600000 | 707.11 |
1711584000000 | 706.82 |
1711670400000 | 706.99 |
1711929600000 | 708.7 |
1712016000000 | 704.41 |
1712102400000 | 701.79 |
1712188800000 | 694.26 |
1712275200000 | 700.47 |
1712534400000 | 699.82 |
1712620800000 | 699.05 |
1712707200000 | 699.41 |
1712793600000 | 705.59 |
1712880000000 | 703.48 |
1713139200000 | 695.1 |
1713225600000 | 691.76 |
1713312000000 | 687.65 |
1713398400000 | 687.62 |
1713484800000 | 680.79 |
1713744000000 | 692.05 |
1713830400000 | 694.99 |
1713916800000 | 695.12 |
1714003200000 | 688.32 |
1714089600000 | 696.37 |
1714348800000 | 693.24 |
1714435200000 | 686.19 |
1714521600000 | 684.73 |
1714608000000 | 690.94 |
1714694400000 | 697.18 |
1714953600000 | 701.52 |
1715040000000 | 705.78 |
1715126400000 | 708.01 |
1715212800000 | 710.07 |
1715299200000 | 713.14 |
1715558400000 | 710.65 |
1715644800000 | 711.48 |
1715731200000 | 716.3 |
1715817600000 | 715.68 |
1715904000000 | 713.98 |
1716163200000 | 715.5 |
1716249600000 | 715.13 |
1716336000000 | 711.71 |
1716422400000 | 710.92 |
1716508800000 | 713.17 |
1716768000000 | 712.21 |
1716854400000 | 712.45 |
1716940800000 | 709.74 |
1717027200000 | 705.89 |
1717113600000 | 710.93 |
1717372800000 | 711.73 |
1717459200000 | 712.75 |
1717545600000 | 721.08 |
1717632000000 | 721.45 |
1717718400000 | 722.13 |
1717977600000 | 722.7 |
1718064000000 | 724.69 |
1718150400000 | 725.41 |
1718236800000 | 728.36 |
1718323200000 | 732.26 |
1718582400000 | 734.73 |
1718668800000 | 737.55 |
1718755200000 | 735.27 |
1718841600000 | 736.29 |
1718928000000 | 736.49 |
1719187200000 | 732.38 |
1719273600000 | 736.74 |
1719360000000 | 739.15 |
1719446400000 | 736.62 |
1719532800000 | 733.89 |
1719792000000 | 734.8 |
1719878400000 | 736.89 |
1719964800000 | 737.78 |
1720051200000 | 738.86 |
1720137600000 | 739.86 |
1720396800000 | 737.53 |
1720483200000 | 739.15 |
1720569600000 | 744.07 |
1720656000000 | 736.17 |
1720742400000 | 737.12 |
1721001600000 | 738.15 |
1721088000000 | 741.39 |
1721174400000 | 731.04 |
1721260800000 | 727.85 |
1721347200000 | 725.89 |
1721606400000 | 733.08 |
1721692800000 | 731.76 |
1721779200000 | 717.05 |
1721865600000 | 713.54 |
1721952000000 | 721.73 |
1722211200000 | 723.52 |
1722297600000 | 722.21 |
1722384000000 | 734.01 |
1722470400000 | 727.72 |
1722556800000 | 716.1 |
1722816000000 | 695.54 |
1722902400000 | 707.22 |
1722988800000 | 704.59 |
1723075200000 | 715.8 |
1723161600000 | 717.42 |
1723420800000 | 716.31 |
1723507200000 | 726.15 |
1723593600000 | 728.33 |
1723680000000 | 737.08 |
1723766400000 | 738.63 |
1724025600000 | 740.06 |
1724112000000 | 737.93 |
1724198400000 | 739.07 |
1724284800000 | 732.46 |
1724371200000 | 735.27 |
1724630400000 | 733.39 |
1724716800000 | 733.47 |
1724803200000 | 731.26 |
1724889600000 | 734.7 |
1724976000000 | 740.27 |
1725235200000 | 738.91 |
1725321600000 | 729.29 |
1725408000000 | 722.4 |
1725494400000 | 719.52 |
1725580800000 | 709.84 |
1725840000000 | 720.9 |
1725926400000 | 723.21 |
1726012800000 | 730.68 |
1726099200000 | 733.88 |
1726185600000 | 734.76 |
1726444800000 | 732.76 |
1726531200000 | 733.21 |
1726617600000 | 728.95 |
1726704000000 | 738.39 |
1726790400000 | 733.36 |
1727049600000 | 732.02 |
1727136000000 | 732.32 |
1727222400000 | 732.42 |
1727308800000 | 736.82 |
1727395200000 | 738.54 |
1727654400000 | 737.6 |
1727740800000 | 738.85 |
1727827200000 | 739.35 |
1727913600000 | 746.29 |
1728000000000 | 749.1 |
1728259200000 | 747.08 |
1728345600000 | 749.9 |
1728432000000 | 755.03 |
1728518400000 | 755.8 |
1728604800000 | 757.88 |
1728864000000 | 763.94 |
1728950400000 | 756.35 |
1729036800000 | 762.48 |
1729123200000 | 763.31 |
1729209600000 | 765.04 |
1729468800000 | 765.71 |
1729555200000 | 765.58 |
1729641600000 | 759.51 |
1729728000000 | 760.75 |
1729814400000 | 758.84 |
1730073600000 | 761.5 |
1730160000000 | 760.44 |
1730246400000 | 759.15 |
1730332800000 | 756.11 |
1730419200000 | 751.96 |
1730678400000 | 750.74 |
1730764800000 | 756.8 |
1730851200000 | 774.03 |
1730937600000 | 775.08 |
1731024000000 | 778.94 |
1731369600000 | 783.11 |
1731456000000 | 787.5 |
1731542400000 | 787.0599 |
1731628800000 | 788.0599 |
1731888000000 | 781.86 |
1731974400000 | 781.3099 |
1732060800000 | 783.62 |
1732147200000 | 784.26 |
1732233600000 | 791.54 |
1732492800000 | 794.47 |
1732579200000 | 797.99 |
1732665600000 | 800.02 |
1732752000000 | 793.05 |
1732838400000 | 793.09 |
iSTOXX L&G Developed World Quality | STOXX Developed World | |
---|---|---|
2017 | 13.600481881879 | 11.833809460538 |
2018 | -1.8515671217984 | -3.2051708179852 |
2019 | 24.248578204334 | 22.617126272352 |
2020 | 14.485999991424 | 12.401856016958 |
2021 | 22.663872885132 | 22.203793982645 |
2022 | -10.816741162128 | -8.2723105992782 |
2023 | 16.355020958632 | 16.6737841279 |
2024 | 27.124055967488 | 24.02062025563 |
Methodology
The iSTOXX L&G Developed World Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1362046406 | SDWQGR | .SDWQGR | |
Net Return EUR | CH1362046398 | SDWQR | .SDWQR | |
Price EUR | CH1362046380 | SDWQP | .SDWQP | |
Price GBP | CH1362046448 | SDWQGB | .SDWQGB | |
Net Return GBP | CH1362046455 | SDWQHB | SDWQHB INDEX | .SDWQHB |
Gross Return GBP | CH1362046463 | SDWQGHB | .SDWQGHB | |
Net Return USD | CH1362046422 | SDWQV | .SDWQV | |
Price USD | CH1362046414 | SDWQL | .SDWQL | |
Gross Return USD | CH1362046430 | SDWQGV | .SDWQGV |
Quick Facts
Weighting | Price weighted with a weighting factor and capping factor |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of Mar. 18, 2002 |
History | Available since 18 Mar 2002 |
Inception date | Nov. 11, 2024 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 6.834% |
Apple Inc. | Technology | USA | 6.022% |
Microsoft Corp. | Technology | USA | 5.613% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 3.540% |
META PLATFORMS CLASS A | Technology | USA | 2.551% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.301% |
ALPHABET INC. CL A | Technology | USA | 1.662% |
ALPHABET CLASS C | Technology | USA | 1.600% |
Altria Group Inc. | Food, Beverage and Tobacco | USA | 1.537% |
Netflix Inc. | Media | USA | 1.410% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.