Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX U.S. Equity Factor
Index Description
The STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a Multi-Factor Alpha Signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility and low size
- Combines robust STOXX indexing capabilities with industry-leading Axioma factor risk models and portfolio optimizer
- Reviewed quarterly in March, June, September and December to ensure consistent factor exposures over time
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX U.S. Equity Factor | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 6.6 | 0.0 | 20.1 |
STOXX USA 900 | 54,184.4 | 52,152.9 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 35.0 |
---|---|
Health Care | 10.9 |
Industrial Goods and Services | 8.9 |
Retail | 8.2 |
Financial Services | 5.5 |
Energy | 3.2 |
Travel and Leisure | 3.0 |
Utilities | 2.8 |
Food, Beverage and Tobacco | 2.8 |
Banks | 2.6 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX U.S. Equity Factor | -0.7 | 21.0 | 38.3 | 23.4 | 89.6 | N/A | N/A | 39.8 | 7.5 | 13.9 |
STOXX USA 900 | -0.8 | 19.3 | 36.7 | 20.3 | 85.3 | N/A | N/A | 37.2 | 6.4 | 13.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX U.S. Equity Factor | N/A | N/A | 12.9 | 18.4 | 22.1 | N/A | N/A | 2.5 | 0.3 | 0.5 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.4 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX U.S. Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.4 | 1.5 | 1.4 | 1.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX U.S. Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.4 | 0.7 | 0.6 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX U.S. Equity Factor
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX U.S. Equity Factor | 24.2 | 21.8 | 22.8 | 22.8 | 5.3 | 1.4 | 2.3 | 25.4 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.4 | 2.9 | 25.5 |
Performance and annual returns
STOXX U.S. Equity Factor | |
---|---|
1016150400000 | 117.7 |
1016409600000 | 118.07 |
1016496000000 | 118.59 |
1016582400000 | 116.88 |
1016668800000 | 117.21 |
1016755200000 | 116.73 |
1017014400000 | 115.12 |
1017100800000 | 115.9 |
1017187200000 | 116.59 |
1017273600000 | 116.91 |
1017619200000 | 116.75 |
1017705600000 | 115.71 |
1017792000000 | 114.69 |
1017878400000 | 114.91 |
1017964800000 | 114.78 |
1018224000000 | 115.44 |
1018310400000 | 114.88 |
1018396800000 | 116.24 |
1018483200000 | 113.99 |
1018569600000 | 114.82 |
1018828800000 | 114.18 |
1018915200000 | 116.57 |
1019001600000 | 116.31 |
1019088000000 | 116.14 |
1019174400000 | 116.28 |
1019433600000 | 114.77 |
1019520000000 | 114.09 |
1019606400000 | 113.36 |
1019692800000 | 113.35 |
1019779200000 | 111.92 |
1020038400000 | 110.88 |
1020124800000 | 112.15 |
1020211200000 | 113.14 |
1020297600000 | 112.96 |
1020384000000 | 111.85 |
1020643200000 | 109.8 |
1020729600000 | 109.35 |
1020816000000 | 112.93 |
1020902400000 | 111.58 |
1020988800000 | 109.89 |
1021248000000 | 111.78 |
1021334400000 | 114.12 |
1021420800000 | 113.68 |
1021507200000 | 114.11 |
1021593600000 | 114.86 |
1021852800000 | 113.43 |
1021939200000 | 112.04 |
1022025600000 | 112.53 |
1022112000000 | 113.67 |
1022198400000 | 112.45 |
1022457600000 | 112.45 |
1022544000000 | 111.44 |
1022630400000 | 110.81 |
1022716800000 | 110.52 |
1022803200000 | 110.97 |
1023062400000 | 108.35 |
1023148800000 | 108.29 |
1023235200000 | 109.32 |
1023321600000 | 107.18 |
1023408000000 | 107.15 |
1023667200000 | 107.49 |
1023753600000 | 105.68 |
1023840000000 | 106.16 |
1023926400000 | 104.96 |
1024012800000 | 104.75 |
1024272000000 | 107.78 |
1024358400000 | 107.82 |
1024444800000 | 106.37 |
1024531200000 | 104.8 |
1024617600000 | 103.04 |
1024876800000 | 103.04 |
1024963200000 | 101.23 |
1025049600000 | 100.81 |
1025136000000 | 102.37 |
1025222400000 | 102.6 |
1025481600000 | 100.49 |
1025568000000 | 98.18 |
1025654400000 | 98.56 |
1025740800000 | 98.56 |
1025827200000 | 102.05 |
1026086400000 | 100.89 |
1026172800000 | 98.2 |
1026259200000 | 95.1 |
1026345600000 | 95.69 |
1026432000000 | 94.99 |
1026691200000 | 94.43 |
1026777600000 | 93.01 |
1026864000000 | 93.51 |
1026950400000 | 91.04 |
1027036800000 | 87.78 |
1027296000000 | 84.85 |
1027382400000 | 82.59 |
1027468800000 | 87.35 |
1027555200000 | 87.13 |
1027641600000 | 88.44 |
1027900800000 | 93.07 |
1027987200000 | 93.48 |
1028073600000 | 94.33 |
1028160000000 | 91.58 |
1028246400000 | 89.52 |
1028505600000 | 86.63 |
1028592000000 | 89.24 |
1028678400000 | 90.84 |
1028764800000 | 93.76 |
1028851200000 | 94.11 |
1029110400000 | 93.66 |
1029196800000 | 91.71 |
1029283200000 | 95.23 |
1029369600000 | 96.42 |
1029456000000 | 96.43 |
1029715200000 | 98.49 |
1029801600000 | 97.13 |
1029888000000 | 98.32 |
1029974400000 | 99.63 |
1030060800000 | 97.53 |
1030320000000 | 98.41 |
1030406400000 | 96.94 |
1030492800000 | 95.24 |
1030579200000 | 95.34 |
1030665600000 | 95.18 |
1030924800000 | 95.18 |
1031011200000 | 91.39 |
1031097600000 | 93.05 |
1031184000000 | 91.75 |
1031270400000 | 93.3 |
1031529600000 | 94.21 |
1031616000000 | 94.85 |
1031702400000 | 94.96 |
1031788800000 | 92.65 |
1031875200000 | 93.22 |
1032134400000 | 93.33 |
1032220800000 | 91.47 |
1032307200000 | 91.17 |
1032393600000 | 88.58 |
1032480000000 | 88.69 |
1032739200000 | 87.62 |
1032825600000 | 86.11 |
1032912000000 | 88.22 |
1032998400000 | 89.73 |
1033084800000 | 86.92 |
1033344000000 | 85.81 |
1033430400000 | 88.92 |
1033516800000 | 86.86 |
1033603200000 | 85.97 |
1033689600000 | 84.06 |
1033948800000 | 82.52 |
1034035200000 | 83.81 |
1034121600000 | 81.49 |
1034208000000 | 84.48 |
1034294400000 | 87.6 |
1034553600000 | 88.35 |
1034640000000 | 92.35 |
1034726400000 | 89.96 |
1034812800000 | 92.15 |
1034899200000 | 92.71 |
1035158400000 | 94.3 |
1035244800000 | 93.29 |
1035331200000 | 93.9 |
1035417600000 | 92.46 |
1035504000000 | 94.02 |
1035763200000 | 93.25 |
1035849600000 | 92.43 |
1035936000000 | 93.35 |
1036022400000 | 92.84 |
1036108800000 | 94.41 |
1036368000000 | 95.08 |
1036454400000 | 95.66 |
1036540800000 | 96.47 |
1036627200000 | 94.52 |
1036713600000 | 93.55 |
1036972800000 | 91.73 |
1037059200000 | 92.39 |
1037145600000 | 92.35 |
1037232000000 | 94.56 |
1037318400000 | 95.18 |
1037577600000 | 94.25 |
1037664000000 | 93.88 |
1037750400000 | 95.59 |
1037836800000 | 97.57 |
1037923200000 | 97.22 |
1038182400000 | 97.34 |
1038268800000 | 95.43 |
1038355200000 | 97.94 |
1038441600000 | 97.94 |
1038528000000 | 97.72 |
1038787200000 | 97.48 |
1038873600000 | 96.17 |
1038960000000 | 95.79 |
1039046400000 | 94.78 |
1039132800000 | 95.38 |
1039392000000 | 93.43 |
1039478400000 | 94.71 |
1039564800000 | 94.93 |
1039651200000 | 94.6 |
1039737600000 | 93.37 |
1039996800000 | 95.4 |
1040083200000 | 94.69 |
1040169600000 | 93.51 |
1040256000000 | 92.78 |
1040342400000 | 94.09 |
1040601600000 | 94.23 |
1040688000000 | 93.73 |
1040860800000 | 93.49 |
1040947200000 | 92.06 |
1041206400000 | 92.43 |
1041292800000 | 92.5 |
1041465600000 | 95.47 |
1041552000000 | 95.46 |
1041811200000 | 97.43 |
1041897600000 | 96.8 |
1041984000000 | 95.61 |
1042070400000 | 97.34 |
1042156800000 | 97.35 |
1042416000000 | 97.2 |
1042502400000 | 97.64 |
1042588800000 | 96.35 |
1042675200000 | 96.06 |
1042761600000 | 94.84 |
1043020800000 | 94.84 |
1043107200000 | 93.39 |
1043193600000 | 92.49 |
1043280000000 | 93.29 |
1043366400000 | 90.75 |
1043625600000 | 89.29 |
1043712000000 | 90.48 |
1043798400000 | 91.03 |
1043884800000 | 89.09 |
1043971200000 | 90.34 |
1044230400000 | 90.8 |
1044316800000 | 89.54 |
1044403200000 | 89.13 |
1044489600000 | 88.43 |
1044576000000 | 87.5 |
1044835200000 | 88.19 |
1044921600000 | 87.45 |
1045008000000 | 86.3 |
1045094400000 | 86.17 |
1045180800000 | 87.81 |
1045440000000 | 87.81 |
1045526400000 | 89.53 |
1045612800000 | 88.88 |
1045699200000 | 88.18 |
1045785600000 | 89.36 |
1046044800000 | 87.73 |
1046131200000 | 88.43 |
1046217600000 | 87.3 |
1046304000000 | 88.33 |
1046390400000 | 88.73 |
1046649600000 | 88.12 |
1046736000000 | 86.8 |
1046822400000 | 87.55 |
1046908800000 | 86.92 |
1046995200000 | 87.55 |
1047254400000 | 85.38 |
1047340800000 | 84.64 |
1047427200000 | 84.92 |
1047513600000 | 87.84 |
1047600000000 | 87.95 |
1047859200000 | 90.9 |
1047945600000 | 91.25 |
1048032000000 | 92 |
1048118400000 | 92.28 |
1048204800000 | 94.41 |
1048464000000 | 91.24 |
1048550400000 | 92.36 |
1048636800000 | 91.88 |
1048723200000 | 91.82 |
1048809600000 | 91.32 |
1049068800000 | 89.91 |
1049155200000 | 90.88 |
1049241600000 | 93.04 |
1049328000000 | 92.54 |
1049414400000 | 92.66 |
1049673600000 | 92.76 |
1049760000000 | 92.59 |
1049846400000 | 91.4 |
1049932800000 | 91.87 |
1050019200000 | 91.6 |
1050278400000 | 93.33 |
1050364800000 | 93.87 |
1050451200000 | 92.74 |
1050537600000 | 94.12 |
1050883200000 | 93.97 |
1050969600000 | 95.93 |
1051056000000 | 96.79 |
1051142400000 | 96.02 |
1051228800000 | 94.69 |
1051488000000 | 96.32 |
1051574400000 | 96.66 |
1051660800000 | 96.61 |
1051747200000 | 96.49 |
1051833600000 | 97.94 |
1052092800000 | 97.72 |
1052179200000 | 98.45 |
1052265600000 | 97.96 |
1052352000000 | 97.02 |
1052438400000 | 98.32 |
1052697600000 | 99.47 |
1052784000000 | 99.27 |
1052870400000 | 99 |
1052956800000 | 99.74 |
1053043200000 | 99.59 |
1053302400000 | 97.23 |
1053388800000 | 97.15 |
1053475200000 | 97.57 |
1053561600000 | 98.47 |
1053648000000 | 98.68 |
1053907200000 | 98.68 |
1053993600000 | 100.54 |
1054080000000 | 100.74 |
1054166400000 | 100.34 |
1054252800000 | 101.85 |
1054512000000 | 102.26 |
1054598400000 | 102.65 |
1054684800000 | 104.24 |
1054771200000 | 104.66 |
1054857600000 | 104.35 |
1055116800000 | 102.99 |
1055203200000 | 103.91 |
1055289600000 | 105.15 |
1055376000000 | 105.41 |
1055462400000 | 104.49 |
1055721600000 | 106.86 |
1055808000000 | 106.89 |
1055894400000 | 106.64 |
1055980800000 | 105.09 |
1056067200000 | 105.16 |
1056326400000 | 103.69 |
1056412800000 | 103.96 |
1056499200000 | 103.26 |
1056585600000 | 104.41 |
1056672000000 | 103.54 |
1056931200000 | 103.22 |
1057017600000 | 104.16 |
1057104000000 | 105.42 |
1057190400000 | 104.62 |
1057276800000 | 104.62 |
1057536000000 | 106.55 |
1057622400000 | 107 |
1057708800000 | 106.46 |
1057795200000 | 105 |
1057881600000 | 105.91 |
1058140800000 | 106.63 |
1058227200000 | 106.27 |
1058313600000 | 105.55 |
1058400000000 | 104.16 |
1058486400000 | 105.28 |
1058745600000 | 103.84 |
1058832000000 | 104.77 |
1058918400000 | 105.06 |
1059004800000 | 104.45 |
1059091200000 | 106.13 |
1059350400000 | 105.97 |
1059436800000 | 105.34 |
1059523200000 | 105.13 |
1059609600000 | 105.33 |
1059696000000 | 104.19 |
1059955200000 | 104.4 |
1060041600000 | 102.55 |
1060128000000 | 102.59 |
1060214400000 | 103.17 |
1060300800000 | 103.46 |
1060560000000 | 103.76 |
1060646400000 | 104.75 |
1060732800000 | 104.17 |
1060819200000 | 104.86 |
1060905600000 | 104.86 |
1061164800000 | 105.77 |
1061251200000 | 106.1 |
1061337600000 | 105.87 |
1061424000000 | 106.3 |
1061510400000 | 105.28 |
1061769600000 | 105.29 |
1061856000000 | 105.63 |
1061942400000 | 105.74 |
1062028800000 | 106.5 |
1062115200000 | 107.11 |
1062374400000 | 107.11 |
1062460800000 | 108.7 |
1062547200000 | 109.22 |
1062633600000 | 109.49 |
1062720000000 | 108.83 |
1062979200000 | 109.91 |
1063065600000 | 109.09 |
1063152000000 | 107.73 |
1063238400000 | 108.28 |
1063324800000 | 108.53 |
1063584000000 | 108.14 |
1063670400000 | 109.57 |
1063756800000 | 109.4 |
1063843200000 | 110.91 |
1063929600000 | 110.62 |
1064188800000 | 109.31 |
1064275200000 | 110.05 |
1064361600000 | 108.05 |
1064448000000 | 107.27 |
1064534400000 | 106.54 |
1064793600000 | 107.57 |
1064880000000 | 106.64 |
1064966400000 | 108.86 |
1065052800000 | 109.16 |
1065139200000 | 110.21 |
1065398400000 | 110.64 |
1065484800000 | 111.13 |
1065571200000 | 110.53 |
1065657600000 | 111.07 |
1065744000000 | 111.12 |
1066003200000 | 111.99 |
1066089600000 | 112.49 |
1066176000000 | 112.16 |
1066262400000 | 112.58 |
1066348800000 | 111.47 |
1066608000000 | 112.1 |
1066694400000 | 112.27 |
1066780800000 | 110.4 |
1066867200000 | 110.64 |
1066953600000 | 110.21 |
1067212800000 | 110.41 |
1067299200000 | 112.02 |
1067385600000 | 112.2 |
1067472000000 | 111.87 |
1067558400000 | 112.16 |
1067817600000 | 113.12 |
1067904000000 | 112.59 |
1067990400000 | 112.5 |
1068076800000 | 113.05 |
1068163200000 | 112.54 |
1068422400000 | 111.74 |
1068508800000 | 111.63 |
1068595200000 | 113.06 |
1068681600000 | 113.05 |
1068768000000 | 112.2 |
1069027200000 | 111.49 |
1069113600000 | 110.61 |
1069200000000 | 111.43 |
1069286400000 | 110.59 |
1069372800000 | 110.93 |
1069632000000 | 112.74 |
1069718400000 | 113.04 |
1069804800000 | 113.59 |
1069891200000 | 113.59 |
1069977600000 | 113.64 |
1070236800000 | 114.97 |
1070323200000 | 114.7 |
1070409600000 | 114.3 |
1070496000000 | 114.57 |
1070582400000 | 113.66 |
1070841600000 | 114.39 |
1070928000000 | 113.36 |
1071014400000 | 113.09 |
1071100800000 | 114.46 |
1071187200000 | 114.72 |
1071446400000 | 114.05 |
1071532800000 | 114.59 |
1071619200000 | 114.84 |
1071705600000 | 116.17 |
1071792000000 | 116.17 |
1072051200000 | 116.74 |
1072137600000 | 117.18 |
1072224000000 | 117 |
1072396800000 | 117.19 |
1072656000000 | 118.63 |
1072742400000 | 118.71 |
1072828800000 | 118.92 |
1073001600000 | 118.59 |
1073260800000 | 119.94 |
1073347200000 | 120.17 |
1073433600000 | 120.46 |
1073520000000 | 120.98 |
1073606400000 | 120.22 |
1073865600000 | 120.85 |
1073952000000 | 120.38 |
1074038400000 | 121.42 |
1074124800000 | 121.7 |
1074211200000 | 122.55 |
1074470400000 | 122.55 |
1074556800000 | 122.69 |
1074643200000 | 123.67 |
1074729600000 | 123.46 |
1074816000000 | 123.16 |
1075075200000 | 124.56 |
1075161600000 | 123.44 |
1075248000000 | 121.82 |
1075334400000 | 122.06 |
1075420800000 | 121.9 |
1075680000000 | 122.12 |
1075766400000 | 122.15 |
1075852800000 | 121.1 |
1075939200000 | 121.4 |
1076025600000 | 123.03 |
1076284800000 | 122.89 |
1076371200000 | 123.38 |
1076457600000 | 124.55 |
1076544000000 | 123.97 |
1076630400000 | 123.54 |
1076889600000 | 123.54 |
1076976000000 | 124.63 |
1077062400000 | 124.15 |
1077148800000 | 123.49 |
1077235200000 | 123.03 |
1077494400000 | 122.61 |
1077580800000 | 122.4 |
1077667200000 | 122.92 |
1077753600000 | 123.22 |
1077840000000 | 123.42 |
1078099200000 | 124.76 |
1078185600000 | 123.92 |
1078272000000 | 124.11 |
1078358400000 | 124.57 |
1078444800000 | 125.01 |
1078704000000 | 124.01 |
1078790400000 | 123.19 |
1078876800000 | 121.45 |
1078963200000 | 119.61 |
1079049600000 | 121.13 |
1079308800000 | 119.5 |
1079395200000 | 120.12 |
1079481600000 | 121.62 |
1079568000000 | 121.4 |
1079654400000 | 120.21 |
1079913600000 | 118.61 |
1080000000000 | 118.56 |
1080086400000 | 118.19 |
1080172800000 | 120.08 |
1080259200000 | 120.09 |
1080518400000 | 121.69 |
1080604800000 | 122.44 |
1080691200000 | 122.51 |
1080777600000 | 123.27 |
1080864000000 | 124.27 |
1081123200000 | 125.4 |
1081209600000 | 125.19 |
1081296000000 | 124.48 |
1081382400000 | 124.39 |
1081728000000 | 124.84 |
1081814400000 | 123.34 |
1081900800000 | 123.09 |
1081987200000 | 123.04 |
1082073600000 | 123.68 |
1082332800000 | 124.01 |
1082419200000 | 122.25 |
1082505600000 | 122.94 |
1082592000000 | 124.66 |
1082678400000 | 124.66 |
1082937600000 | 124.26 |
1083024000000 | 124.3 |
1083110400000 | 122.53 |
1083196800000 | 121.48 |
1083283200000 | 120.66 |
1083542400000 | 121.71 |
1083628800000 | 121.99 |
1083715200000 | 122.29 |
1083801600000 | 121.37 |
1083888000000 | 119.55 |
1084147200000 | 118.04 |
1084233600000 | 119.12 |
1084320000000 | 119.17 |
1084406400000 | 119.09 |
1084492800000 | 119 |
1084752000000 | 117.7 |
1084838400000 | 118.59 |
1084924800000 | 118.39 |
1085011200000 | 118.35 |
1085097600000 | 118.85 |
1085356800000 | 119.01 |
1085443200000 | 120.87 |
1085529600000 | 121.12 |
1085616000000 | 121.87 |
1085702400000 | 121.94 |
1085961600000 | 121.94 |
1086048000000 | 122.05 |
1086134400000 | 122.45 |
1086220800000 | 121.54 |
1086307200000 | 122.23 |
1086566400000 | 124.22 |
1086652800000 | 124.33 |
1086739200000 | 123.08 |
1086825600000 | 123.54 |
1086912000000 | 123.54 |
1087171200000 | 122.38 |
1087257600000 | 123.11 |
1087344000000 | 123.35 |
1087430400000 | 123.31 |
1087516800000 | 123.71 |
1087776000000 | 123.27 |
1087862400000 | 123.69 |
1087948800000 | 124.76 |
1088035200000 | 124.39 |
1088121600000 | 124 |
1088380800000 | 123.86 |
1088467200000 | 124.24 |
1088553600000 | 124.76 |
1088640000000 | 123.65 |
1088726400000 | 123.27 |
1088985600000 | 123.27 |
1089072000000 | 122.01 |
1089158400000 | 122.23 |
1089244800000 | 121.19 |
1089331200000 | 121.65 |
1089590400000 | 121.79 |
1089676800000 | 121.84 |
1089763200000 | 121.58 |
1089849600000 | 121.25 |
1089936000000 | 120.74 |
1090195200000 | 120.59 |
1090281600000 | 121.46 |
1090368000000 | 119.78 |
1090454400000 | 119.92 |
1090540800000 | 118.7 |
1090800000000 | 118.36 |
1090886400000 | 119.36 |
1090972800000 | 119.47 |
1091059200000 | 120.17 |
1091145600000 | 120.33 |
1091404800000 | 120.81 |
1091491200000 | 120.07 |
1091577600000 | 119.9 |
1091664000000 | 118.01 |
1091750400000 | 116.5 |
1092009600000 | 116.69 |
1092096000000 | 118.26 |
1092182400000 | 117.93 |
1092268800000 | 116.55 |
1092355200000 | 116.64 |
1092614400000 | 118.24 |
1092700800000 | 118.57 |
1092787200000 | 120.06 |
1092873600000 | 119.66 |
1092960000000 | 120.51 |
1093219200000 | 120.19 |
1093305600000 | 120.11 |
1093392000000 | 120.97 |
1093478400000 | 120.92 |
1093564800000 | 121.33 |
1093824000000 | 120.39 |
1093910400000 | 121.02 |
1093996800000 | 121.3 |
1094083200000 | 122.71 |
1094169600000 | 122.23 |
1094428800000 | 122.23 |
1094515200000 | 123.16 |
1094601600000 | 122.61 |
1094688000000 | 122.88 |
1094774400000 | 123.52 |
1095033600000 | 123.78 |
1095120000000 | 124.04 |
1095206400000 | 123.29 |
1095292800000 | 123.77 |
1095379200000 | 124.19 |
1095638400000 | 123.48 |
1095724800000 | 124.29 |
1095811200000 | 122.56 |
1095897600000 | 121.97 |
1095984000000 | 122.12 |
1096243200000 | 121.57 |
1096329600000 | 122.28 |
1096416000000 | 122.78 |
1096502400000 | 122.95 |
1096588800000 | 124.57 |
1096848000000 | 125.15 |
1096934400000 | 125 |
1097020800000 | 125.78 |
1097107200000 | 124.64 |
1097193600000 | 123.76 |
1097452800000 | 123.88 |
1097539200000 | 123.7 |
1097625600000 | 122.84 |
1097712000000 | 121.72 |
1097798400000 | 122.2 |
1098057600000 | 122.84 |
1098144000000 | 121.61 |
1098230400000 | 121.88 |
1098316800000 | 122.4 |
1098403200000 | 121.37 |
1098662400000 | 121.25 |
1098748800000 | 122.89 |
1098835200000 | 124.51 |
1098921600000 | 124.52 |
1099008000000 | 124.82 |
1099267200000 | 124.87 |
1099353600000 | 124.88 |
1099440000000 | 126.36 |
1099526400000 | 128.47 |
1099612800000 | 129 |
1099872000000 | 128.86 |
1099958400000 | 128.84 |
1100044800000 | 128.92 |
1100131200000 | 130.16 |
1100217600000 | 131.42 |
1100476800000 | 131.44 |
1100563200000 | 130.71 |
1100649600000 | 131.51 |
1100736000000 | 131.55 |
1100822400000 | 130.19 |
1101081600000 | 130.85 |
1101168000000 | 130.94 |
1101254400000 | 131.45 |
1101340800000 | 131.45 |
1101427200000 | 131.55 |
1101686400000 | 131.21 |
1101772800000 | 130.86 |
1101859200000 | 132.77 |
1101945600000 | 132.72 |
1102032000000 | 133.02 |
1102291200000 | 132.76 |
1102377600000 | 131.41 |
1102464000000 | 132.02 |
1102550400000 | 132.78 |
1102636800000 | 132.78 |
1102896000000 | 133.93 |
1102982400000 | 134.43 |
1103068800000 | 134.9 |
1103155200000 | 134.62 |
1103241600000 | 134 |
1103500800000 | 133.88 |
1103587200000 | 135.03 |
1103673600000 | 135.7 |
1103760000000 | 135.71 |
1103846400000 | 135.71 |
1104105600000 | 135.15 |
1104192000000 | 136.23 |
1104278400000 | 136.24 |
1104364800000 | 136.35 |
1104451200000 | 136.17 |
1104710400000 | 134.88 |
1104796800000 | 133.21 |
1104883200000 | 132.57 |
1104969600000 | 133.02 |
1105056000000 | 132.94 |
1105315200000 | 133.54 |
1105401600000 | 132.96 |
1105488000000 | 133.54 |
1105574400000 | 132.81 |
1105660800000 | 133.69 |
1105920000000 | 133.69 |
1106006400000 | 134.94 |
1106092800000 | 133.78 |
1106179200000 | 132.87 |
1106265600000 | 132.03 |
1106524800000 | 131.39 |
1106611200000 | 131.79 |
1106697600000 | 132.55 |
1106784000000 | 132.93 |
1106870400000 | 132.68 |
1107129600000 | 134.03 |
1107216000000 | 135.06 |
1107302400000 | 135.56 |
1107388800000 | 135.22 |
1107475200000 | 136.84 |
1107734400000 | 136.51 |
1107820800000 | 136.61 |
1107907200000 | 135.45 |
1107993600000 | 135.87 |
1108080000000 | 136.81 |
1108339200000 | 137.02 |
1108425600000 | 137.46 |
1108512000000 | 137.48 |
1108598400000 | 136.35 |
1108684800000 | 136.36 |
1108944000000 | 136.36 |
1109030400000 | 134.35 |
1109116800000 | 135.13 |
1109203200000 | 136.25 |
1109289600000 | 137.64 |
1109548800000 | 136.97 |
1109635200000 | 137.8 |
1109721600000 | 137.87 |
1109808000000 | 137.77 |
1109894400000 | 139.08 |
1110153600000 | 139.52 |
1110240000000 | 138.8 |
1110326400000 | 137.41 |
1110412800000 | 137.61 |
1110499200000 | 136.97 |
1110758400000 | 137.85 |
1110844800000 | 136.8 |
1110931200000 | 135.72 |
1111017600000 | 135.84 |
1111104000000 | 135.52 |
1111363200000 | 134.96 |
1111449600000 | 133.61 |
1111536000000 | 133.57 |
1111622400000 | 133.65 |
1111968000000 | 133.99 |
1112054400000 | 132.86 |
1112140800000 | 134.67 |
1112227200000 | 134.72 |
1112313600000 | 134.09 |
1112572800000 | 134.41 |
1112659200000 | 134.98 |
1112745600000 | 135.28 |
1112832000000 | 136.11 |
1112918400000 | 135.06 |
1113177600000 | 135.06 |
1113264000000 | 135.83 |
1113350400000 | 134.3 |
1113436800000 | 132.9 |
1113523200000 | 130.65 |
1113782400000 | 131 |
1113868800000 | 132.07 |
1113955200000 | 130.21 |
1114041600000 | 132.41 |
1114128000000 | 131.67 |
1114387200000 | 132.84 |
1114473600000 | 131.62 |
1114560000000 | 131.98 |
1114646400000 | 130.51 |
1114732800000 | 131.92 |
1114992000000 | 132.12 |
1115078400000 | 132.15 |
1115164800000 | 133.68 |
1115251200000 | 133.41 |
1115337600000 | 133.42 |
1115596800000 | 134.18 |
1115683200000 | 132.91 |
1115769600000 | 133.54 |
1115856000000 | 132.13 |
1115942400000 | 131.5 |
1116201600000 | 132.81 |
1116288000000 | 133.77 |
1116374400000 | 135.31 |
1116460800000 | 135.89 |
1116547200000 | 135.74 |
1116806400000 | 136.37 |
1116892800000 | 136.47 |
1116979200000 | 135.83 |
1117065600000 | 136.85 |
1117152000000 | 137.12 |
1117411200000 | 137.12 |
1117497600000 | 136.39 |
1117584000000 | 137.48 |
1117670400000 | 137.88 |
1117756800000 | 137.09 |
1118016000000 | 137.36 |
1118102400000 | 137.4 |
1118188800000 | 137.05 |
1118275200000 | 137.77 |
1118361600000 | 137.43 |
1118620800000 | 137.64 |
1118707200000 | 138.07 |
1118793600000 | 138.34 |
1118880000000 | 138.82 |
1118966400000 | 139.39 |
1119225600000 | 139.26 |
1119312000000 | 139.19 |
1119398400000 | 139.3 |
1119484800000 | 137.84 |
1119571200000 | 136.73 |
1119830400000 | 136.75 |
1119916800000 | 138.06 |
1120003200000 | 137.95 |
1120089600000 | 137.07 |
1120176000000 | 137.59 |
1120435200000 | 137.59 |
1120521600000 | 138.75 |
1120608000000 | 137.65 |
1120694400000 | 137.9 |
1120780800000 | 139.39 |
1121040000000 | 140.21 |
1121126400000 | 140.62 |
1121212800000 | 140.74 |
1121299200000 | 140.93 |
1121385600000 | 141.09 |
1121644800000 | 140.44 |
1121731200000 | 141.23 |
1121817600000 | 141.74 |
1121904000000 | 140.65 |
1121990400000 | 141.4 |
1122249600000 | 140.88 |
1122336000000 | 141.11 |
1122422400000 | 142.01 |
1122508800000 | 143.14 |
1122595200000 | 142.01 |
1122854400000 | 142.21 |
1122940800000 | 143.16 |
1123027200000 | 143.35 |
1123113600000 | 142.24 |
1123200000000 | 141.09 |
1123459200000 | 140.59 |
1123545600000 | 141.38 |
1123632000000 | 141.15 |
1123718400000 | 142.1 |
1123804800000 | 141.41 |
1124064000000 | 141.81 |
1124150400000 | 140.18 |
1124236800000 | 140.29 |
1124323200000 | 140.28 |
1124409600000 | 140.31 |
1124668800000 | 140.6 |
1124755200000 | 140.18 |
1124841600000 | 139.28 |
1124928000000 | 139.68 |
1125014400000 | 138.88 |
1125273600000 | 139.66 |
1125360000000 | 139.2 |
1125446400000 | 140.53 |
1125532800000 | 140.85 |
1125619200000 | 140.55 |
1125878400000 | 140.55 |
1125964800000 | 142.05 |
1126051200000 | 142.5 |
1126137600000 | 141.89 |
1126224000000 | 143.12 |
1126483200000 | 143.15 |
1126569600000 | 142.05 |
1126656000000 | 141.59 |
1126742400000 | 141.74 |
1126828800000 | 142.9 |
1127088000000 | 141.98 |
1127174400000 | 140.91 |
1127260800000 | 139.43 |
1127347200000 | 139.86 |
1127433600000 | 140.14 |
1127692800000 | 140.26 |
1127779200000 | 140.35 |
1127865600000 | 140.48 |
1127952000000 | 141.71 |
1128038400000 | 142.06 |
1128297600000 | 141.95 |
1128384000000 | 140.3 |
1128470400000 | 138.06 |
1128556800000 | 137.19 |
1128643200000 | 137.81 |
1128902400000 | 136.77 |
1128988800000 | 136.46 |
1129075200000 | 135.37 |
1129161600000 | 135.31 |
1129248000000 | 136.42 |
1129507200000 | 137.05 |
1129593600000 | 135.56 |
1129680000000 | 137.38 |
1129766400000 | 135.31 |
1129852800000 | 135.85 |
1130112000000 | 138.06 |
1130198400000 | 137.56 |
1130284800000 | 136.87 |
1130371200000 | 135.31 |
1130457600000 | 137.51 |
1130716800000 | 138.77 |
1130803200000 | 138.47 |
1130889600000 | 139.93 |
1130976000000 | 140.44 |
1131062400000 | 140.37 |
1131321600000 | 140.85 |
1131408000000 | 140.29 |
1131494400000 | 140.47 |
1131580800000 | 141.63 |
1131667200000 | 142.15 |
1131926400000 | 142.21 |
1132012800000 | 141.79 |
1132099200000 | 141.93 |
1132185600000 | 143.4 |
1132272000000 | 144.13 |
1132531200000 | 144.87 |
1132617600000 | 145.59 |
1132704000000 | 146.12 |
1132790400000 | 146.12 |
1132876800000 | 146.41 |
1133136000000 | 145.09 |
1133222400000 | 145.36 |
1133308800000 | 144.56 |
1133395200000 | 146.46 |
1133481600000 | 146.53 |
1133740800000 | 146.27 |
1133827200000 | 146.44 |
1133913600000 | 145.66 |
1134000000000 | 145.53 |
1134086400000 | 145.95 |
1134345600000 | 145.95 |
1134432000000 | 146.62 |
1134518400000 | 147.19 |
1134604800000 | 146.84 |
1134691200000 | 146.41 |
1134950400000 | 145.54 |
1135036800000 | 145.69 |
1135123200000 | 145.99 |
1135209600000 | 146.64 |
1135296000000 | 146.54 |
1135555200000 | 146.54 |
1135641600000 | 145.04 |
1135728000000 | 145.32 |
1135814400000 | 145.03 |
1135900800000 | 144.32 |
1136160000000 | 144.32 |
1136246400000 | 146.57 |
1136332800000 | 147.17 |
1136419200000 | 147.21 |
1136505600000 | 148.65 |
1136764800000 | 149.2 |
1136851200000 | 149.48 |
1136937600000 | 149.93 |
1137024000000 | 148.94 |
1137110400000 | 149.23 |
1137369600000 | 149.23 |
1137456000000 | 148.76 |
1137542400000 | 148.21 |
1137628800000 | 148.95 |
1137715200000 | 146.36 |
1137974400000 | 146.71 |
1138060800000 | 147.27 |
1138147200000 | 146.96 |
1138233600000 | 148.15 |
1138320000000 | 149.18 |
1138579200000 | 149.58 |
1138665600000 | 149.15 |
1138752000000 | 149.25 |
1138838400000 | 147.79 |
1138924800000 | 146.98 |
1139184000000 | 147.23 |
1139270400000 | 146.06 |
1139356800000 | 147.36 |
1139443200000 | 147.18 |
1139529600000 | 147.47 |
1139788800000 | 146.85 |
1139875200000 | 148.29 |
1139961600000 | 148.77 |
1140048000000 | 149.82 |
1140134400000 | 149.73 |
1140393600000 | 149.73 |
1140480000000 | 149.33 |
1140566400000 | 150.44 |
1140652800000 | 150.06 |
1140739200000 | 150.2 |
1140998400000 | 150.58 |
1141084800000 | 149.11 |
1141171200000 | 150.47 |
1141257600000 | 150.25 |
1141344000000 | 149.87 |
1141603200000 | 148.77 |
1141689600000 | 148.44 |
1141776000000 | 148.55 |
1141862400000 | 147.86 |
1141948800000 | 148.91 |
1142208000000 | 149.22 |
1142294400000 | 150.61 |
1142380800000 | 151.25 |
1142467200000 | 151.59 |
1142553600000 | 151.88 |
1142812800000 | 151.67 |
1142899200000 | 150.66 |
1142985600000 | 151.59 |
1143072000000 | 151.15 |
1143158400000 | 151.34 |
1143417600000 | 151.13 |
1143504000000 | 150.1 |
1143590400000 | 151.39 |
1143676800000 | 151.09 |
1143763200000 | 150.68 |
1144022400000 | 150.96 |
1144108800000 | 151.89 |
1144195200000 | 152.7 |
1144281600000 | 152.31 |
1144368000000 | 150.78 |
1144627200000 | 150.84 |
1144713600000 | 149.46 |
1144800000000 | 149.72 |
1144886400000 | 149.82 |
1145232000000 | 149.61 |
1145318400000 | 152.19 |
1145404800000 | 152.55 |
1145491200000 | 152.73 |
1145577600000 | 152.7 |
1145836800000 | 152.4 |
1145923200000 | 151.67 |
1146009600000 | 151.91 |
1146096000000 | 152.28 |
1146182400000 | 152.47 |
1146441600000 | 151.84 |
1146528000000 | 152.73 |
1146614400000 | 152.03 |
1146700800000 | 152.4 |
1146787200000 | 153.96 |
1147046400000 | 153.85 |
1147132800000 | 153.62 |
1147219200000 | 153.63 |
1147305600000 | 151.79 |
1147392000000 | 149.91 |
1147651200000 | 150.09 |
1147737600000 | 149.78 |
1147824000000 | 147.13 |
1147910400000 | 146.16 |
1147996800000 | 146.74 |
1148256000000 | 145.94 |
1148342400000 | 145.56 |
1148428800000 | 145.6 |
1148515200000 | 147.1 |
1148601600000 | 148.05 |
1148860800000 | 148.05 |
1148947200000 | 145.68 |
1149033600000 | 147 |
1149120000000 | 148.87 |
1149206400000 | 149.17 |
1149465600000 | 146.49 |
1149552000000 | 146.14 |
1149638400000 | 145.05 |
1149724800000 | 145.25 |
1149811200000 | 144.79 |
1150070400000 | 142.82 |
1150156800000 | 141.23 |
1150243200000 | 141.81 |
1150329600000 | 144.95 |
1150416000000 | 144.43 |
1150675200000 | 143.11 |
1150761600000 | 142.94 |
1150848000000 | 144.44 |
1150934400000 | 143.81 |
1151020800000 | 143.81 |
1151280000000 | 144.55 |
1151366400000 | 143.31 |
1151452800000 | 143.98 |
1151539200000 | 147.12 |
1151625600000 | 147.08 |
1151884800000 | 148.22 |
1151971200000 | 148.22 |
1152057600000 | 147.04 |
1152144000000 | 147.47 |
1152230400000 | 146.67 |
1152489600000 | 146.9 |
1152576000000 | 147.37 |
1152662400000 | 145.76 |
1152748800000 | 143.83 |
1152835200000 | 143.19 |
1153094400000 | 142.78 |
1153180800000 | 143.03 |
1153267200000 | 145.92 |
1153353600000 | 144.7 |
1153440000000 | 143.51 |
1153699200000 | 146.11 |
1153785600000 | 147.24 |
1153872000000 | 146.91 |
1153958400000 | 145.98 |
1154044800000 | 147.68 |
1154304000000 | 147.62 |
1154390400000 | 146.89 |
1154476800000 | 148.11 |
1154563200000 | 148.49 |
1154649600000 | 148.56 |
1154908800000 | 148.05 |
1154995200000 | 147.59 |
1155081600000 | 146.98 |
1155168000000 | 147.74 |
1155254400000 | 147.07 |
1155513600000 | 147.48 |
1155600000000 | 149.53 |
1155686400000 | 150.57 |
1155772800000 | 150.7 |
1155859200000 | 151.2 |
1156118400000 | 150.7 |
1156204800000 | 150.75 |
1156291200000 | 150.03 |
1156377600000 | 150.31 |
1156464000000 | 150.13 |
1156723200000 | 151.02 |
1156809600000 | 151.31 |
1156896000000 | 151.32 |
1156982400000 | 151.43 |
1157068800000 | 152.21 |
1157328000000 | 152.21 |
1157414400000 | 152.42 |
1157500800000 | 150.75 |
1157587200000 | 150.13 |
1157673600000 | 150.74 |
1157932800000 | 150.63 |
1158019200000 | 152.23 |
1158105600000 | 152.88 |
1158192000000 | 152.65 |
1158278400000 | 152.92 |
1158537600000 | 153.12 |
1158624000000 | 152.89 |
1158710400000 | 153.71 |
1158796800000 | 152.93 |
1158883200000 | 152.51 |
1159142400000 | 154.06 |
1159228800000 | 155.29 |
1159315200000 | 155.3 |
1159401600000 | 155.51 |
1159488000000 | 155.08 |
1159747200000 | 154.54 |
1159833600000 | 154.77 |
1159920000000 | 156.56 |
1160006400000 | 157.13 |
1160092800000 | 156.77 |
1160352000000 | 156.95 |
1160438400000 | 157.3 |
1160524800000 | 156.86 |
1160611200000 | 158.36 |
1160697600000 | 158.7 |
1160956800000 | 159.3 |
1161043200000 | 158.68 |
1161129600000 | 159.12 |
1161216000000 | 159.37 |
1161302400000 | 159.51 |
1161561600000 | 160.35 |
1161648000000 | 160.34 |
1161734400000 | 160.86 |
1161820800000 | 161.63 |
1161907200000 | 160.35 |
1162166400000 | 160.36 |
1162252800000 | 160.21 |
1162339200000 | 159.13 |
1162425600000 | 159.15 |
1162512000000 | 158.83 |
1162771200000 | 160.55 |
1162857600000 | 160.95 |
1162944000000 | 161.25 |
1163030400000 | 160.47 |
1163116800000 | 160.89 |
1163376000000 | 161.24 |
1163462400000 | 162.22 |
1163548800000 | 162.64 |
1163635200000 | 163.07 |
1163721600000 | 163.23 |
1163980800000 | 163.21 |
1164067200000 | 163.5 |
1164153600000 | 163.93 |
1164240000000 | 163.93 |
1164326400000 | 163.39 |
1164585600000 | 161.13 |
1164672000000 | 161.65 |
1164758400000 | 163.11 |
1164844800000 | 163.45 |
1164931200000 | 163.05 |
1165190400000 | 164.42 |
1165276800000 | 164.94 |
1165363200000 | 164.67 |
1165449600000 | 163.95 |
1165536000000 | 164.29 |
1165795200000 | 164.61 |
1165881600000 | 164.48 |
1165968000000 | 164.71 |
1166054400000 | 166.11 |
1166140800000 | 166.14 |
1166400000000 | 165.43 |
1166486400000 | 165.72 |
1166572800000 | 165.7 |
1166659200000 | 165.13 |
1166745600000 | 164.54 |
1167091200000 | 165.25 |
1167177600000 | 166.36 |
1167264000000 | 166.19 |
1167350400000 | 165.31 |
1167696000000 | 165.31 |
1167782400000 | 165.12 |
1167868800000 | 165.17 |
1167955200000 | 164 |
1168214400000 | 164.38 |
1168300800000 | 164.33 |
1168387200000 | 164.55 |
1168473600000 | 165.74 |
1168560000000 | 166.5 |
1168819200000 | 166.5 |
1168905600000 | 166.54 |
1168992000000 | 166.45 |
1169078400000 | 165.8 |
1169164800000 | 166.3 |
1169424000000 | 165.38 |
1169510400000 | 166.16 |
1169596800000 | 167.47 |
1169683200000 | 165.56 |
1169769600000 | 165.54 |
1170028800000 | 165.66 |
1170115200000 | 166.59 |
1170201600000 | 167.58 |
1170288000000 | 168.79 |
1170374400000 | 169 |
1170633600000 | 168.89 |
1170720000000 | 169.18 |
1170806400000 | 169.31 |
1170892800000 | 169.11 |
1170979200000 | 167.97 |
1171238400000 | 167.39 |
1171324800000 | 168.66 |
1171411200000 | 169.86 |
1171497600000 | 170.17 |
1171584000000 | 169.99 |
1171843200000 | 169.99 |
1171929600000 | 170.57 |
1172016000000 | 170.31 |
1172102400000 | 170.11 |
1172188800000 | 169.55 |
1172448000000 | 169.19 |
1172534400000 | 163.45 |
1172620800000 | 164.3 |
1172707200000 | 164.08 |
1172793600000 | 162.21 |
1173052800000 | 160.48 |
1173139200000 | 162.87 |
1173225600000 | 162.5 |
1173312000000 | 163.72 |
1173398400000 | 163.9 |
1173657600000 | 164.37 |
1173744000000 | 160.95 |
1173830400000 | 161.82 |
1173916800000 | 162.61 |
1174003200000 | 161.94 |
1174262400000 | 163.89 |
1174348800000 | 165.01 |
1174435200000 | 167.56 |
1174521600000 | 167.69 |
1174608000000 | 168.01 |
1174867200000 | 168.11 |
1174953600000 | 167.16 |
1175040000000 | 166 |
1175126400000 | 166.6 |
1175212800000 | 166.28 |
1175472000000 | 166.85 |
1175558400000 | 168.2 |
1175644800000 | 168.57 |
1175731200000 | 169.16 |
1176076800000 | 169.21 |
1176163200000 | 169.56 |
1176249600000 | 168.62 |
1176336000000 | 169.55 |
1176422400000 | 170.09 |
1176681600000 | 171.89 |
1176768000000 | 172.14 |
1176854400000 | 172.12 |
1176940800000 | 171.9 |
1177027200000 | 173.73 |
1177286400000 | 173.6 |
1177372800000 | 173.55 |
1177459200000 | 175.24 |
1177545600000 | 175.21 |
1177632000000 | 175.38 |
1177891200000 | 173.9 |
1177977600000 | 174.32 |
1178064000000 | 175.44 |
1178150400000 | 176.26 |
1178236800000 | 176.71 |
1178496000000 | 177.09 |
1178582400000 | 177.3 |
1178668800000 | 178.07 |
1178755200000 | 175.7 |
1178841600000 | 177.48 |
1179100800000 | 177.18 |
1179187200000 | 176.94 |
1179273600000 | 178.46 |
1179360000000 | 178.37 |
1179446400000 | 179.47 |
1179705600000 | 179.97 |
1179792000000 | 179.9 |
1179878400000 | 179.69 |
1179964800000 | 177.8 |
1180051200000 | 178.88 |
1180310400000 | 178.88 |
1180396800000 | 179.22 |
1180483200000 | 180.65 |
1180569600000 | 180.76 |
1180656000000 | 181.51 |
1180915200000 | 181.94 |
1181001600000 | 181.15 |
1181088000000 | 179.37 |
1181174400000 | 176.11 |
1181260800000 | 178.11 |
1181520000000 | 178.29 |
1181606400000 | 176.53 |
1181692800000 | 178.89 |
1181779200000 | 179.75 |
1181865600000 | 180.95 |
1182124800000 | 180.8 |
1182211200000 | 181.34 |
1182297600000 | 178.9 |
1182384000000 | 179.99 |
1182470400000 | 177.83 |
1182729600000 | 177.3 |
1182816000000 | 176.74 |
1182902400000 | 178.28 |
1182988800000 | 178.69 |
1183075200000 | 178.4 |
1183334400000 | 180.4 |
1183420800000 | 180.99 |
1183507200000 | 180.99 |
1183593600000 | 180.98 |
1183680000000 | 181.65 |
1183939200000 | 181.81 |
1184025600000 | 179.15 |
1184112000000 | 180.16 |
1184198400000 | 183.52 |
1184284800000 | 184.19 |
1184544000000 | 183.69 |
1184630400000 | 183.42 |
1184716800000 | 183.11 |
1184803200000 | 184.07 |
1184889600000 | 181.91 |
1185148800000 | 182.72 |
1185235200000 | 178.75 |
1185321600000 | 179.5 |
1185408000000 | 175.26 |
1185494400000 | 172.42 |
1185753600000 | 174.02 |
1185840000000 | 172 |
1185926400000 | 173.12 |
1186012800000 | 174.17 |
1186099200000 | 169.14 |
1186358400000 | 172.87 |
1186444800000 | 173.95 |
1186531200000 | 175.69 |
1186617600000 | 169.74 |
1186704000000 | 171.24 |
1186963200000 | 171.63 |
1187049600000 | 168.37 |
1187136000000 | 165.85 |
1187222400000 | 166.18 |
1187308800000 | 170.11 |
1187568000000 | 170.3 |
1187654400000 | 170.6 |
1187740800000 | 173.03 |
1187827200000 | 172.84 |
1187913600000 | 175.17 |
1188172800000 | 173.65 |
1188259200000 | 169.47 |
1188345600000 | 173.24 |
1188432000000 | 172.58 |
1188518400000 | 174.69 |
1188777600000 | 174.69 |
1188864000000 | 176.51 |
1188950400000 | 174.3 |
1189036800000 | 174.91 |
1189123200000 | 172 |
1189382400000 | 171.49 |
1189468800000 | 173.79 |
1189555200000 | 173.93 |
1189641600000 | 175.33 |
1189728000000 | 175.52 |
1189987200000 | 174.74 |
1190073600000 | 180.1 |
1190160000000 | 181.09 |
1190246400000 | 179.89 |
1190332800000 | 180.92 |
1190592000000 | 179.95 |
1190678400000 | 180.08 |
1190764800000 | 181.4 |
1190851200000 | 182.26 |
1190937600000 | 181.62 |
1191196800000 | 184.06 |
1191283200000 | 184.02 |
1191369600000 | 183.26 |
1191456000000 | 183.57 |
1191542400000 | 185.47 |
1191801600000 | 184.75 |
1191888000000 | 186.15 |
1191974400000 | 185.85 |
1192060800000 | 184.8 |
1192147200000 | 185.87 |
1192406400000 | 184.41 |
1192492800000 | 183.23 |
1192579200000 | 183.32 |
1192665600000 | 183.27 |
1192752000000 | 178.56 |
1193011200000 | 179.57 |
1193097600000 | 181.19 |
1193184000000 | 180.75 |
1193270400000 | 179.97 |
1193356800000 | 182.35 |
1193616000000 | 183.01 |
1193702400000 | 181.71 |
1193788800000 | 184.15 |
1193875200000 | 179.41 |
1193961600000 | 179.56 |
1194220800000 | 178.47 |
1194307200000 | 180.9 |
1194393600000 | 175.95 |
1194480000000 | 176.14 |
1194566400000 | 173.71 |
1194825600000 | 171.73 |
1194912000000 | 176.51 |
1194998400000 | 175.46 |
1195084800000 | 173.09 |
1195171200000 | 174.09 |
1195430400000 | 170.89 |
1195516800000 | 171.93 |
1195603200000 | 169.16 |
1195689600000 | 169.16 |
1195776000000 | 171.86 |
1196035200000 | 168.05 |
1196121600000 | 170.53 |
1196208000000 | 175.56 |
1196294400000 | 175.67 |
1196380800000 | 176.91 |
1196640000000 | 176.06 |
1196726400000 | 175 |
1196812800000 | 177.74 |
1196899200000 | 180.38 |
1196985600000 | 180.27 |
1197244800000 | 181.8 |
1197331200000 | 177.08 |
1197417600000 | 178.29 |
1197504000000 | 178.76 |
1197590400000 | 176.33 |
1197849600000 | 173.78 |
1197936000000 | 174.89 |
1198022400000 | 174.83 |
1198108800000 | 175.77 |
1198195200000 | 178.77 |
1198454400000 | 180.37 |
1198627200000 | 180.48 |
1198713600000 | 177.87 |
1198800000000 | 178.13 |
1199059200000 | 176.83 |
1199232000000 | 174.24 |
1199318400000 | 174.34 |
1199404800000 | 170.04 |
1199664000000 | 170.35 |
1199750400000 | 167.17 |
1199836800000 | 169.3 |
1199923200000 | 170.51 |
1200009600000 | 168.03 |
1200268800000 | 169.93 |
1200355200000 | 165.83 |
1200441600000 | 164.67 |
1200528000000 | 159.5 |
1200614400000 | 158.69 |
1200873600000 | 158.69 |
1200960000000 | 156.48 |
1201046400000 | 159.48 |
1201132800000 | 161.21 |
1201219200000 | 158.76 |
1201478400000 | 161.51 |
1201564800000 | 162.37 |
1201651200000 | 161.36 |
1201737600000 | 164.26 |
1201824000000 | 166.23 |
1202083200000 | 164.67 |
1202169600000 | 159.47 |
1202256000000 | 158.06 |
1202342400000 | 159.05 |
1202428800000 | 158.55 |
1202688000000 | 159.46 |
1202774400000 | 160.59 |
1202860800000 | 162.72 |
1202947200000 | 160.63 |
1203033600000 | 160.93 |
1203292800000 | 160.93 |
1203379200000 | 160.95 |
1203465600000 | 162.2 |
1203552000000 | 160.18 |
1203638400000 | 161.25 |
1203897600000 | 163.63 |
1203984000000 | 164.92 |
1204070400000 | 164.65 |
1204156800000 | 163.06 |
1204243200000 | 158.59 |
1204502400000 | 158.6 |
1204588800000 | 157.91 |
1204675200000 | 158.77 |
1204761600000 | 155.23 |
1204848000000 | 153.9 |
1205107200000 | 151.5 |
1205193600000 | 156.59 |
1205280000000 | 155.09 |
1205366400000 | 156.02 |
1205452800000 | 152.72 |
1205712000000 | 151.13 |
1205798400000 | 157.26 |
1205884800000 | 153.37 |
1205971200000 | 156.93 |
1206316800000 | 159.36 |
1206403200000 | 159.9 |
1206489600000 | 158.44 |
1206576000000 | 156.62 |
1206662400000 | 155.38 |
1206921600000 | 155.86 |
1207008000000 | 161.54 |
1207094400000 | 161.31 |
1207180800000 | 161.66 |
1207267200000 | 161.84 |
1207526400000 | 162.2 |
1207612800000 | 161.67 |
1207699200000 | 160.27 |
1207785600000 | 161.2 |
1207872000000 | 157.99 |
1208131200000 | 157.64 |
1208217600000 | 158.48 |
1208304000000 | 161.97 |
1208390400000 | 161.99 |
1208476800000 | 164.74 |
1208736000000 | 164.67 |
1208822400000 | 162.78 |
1208908800000 | 163.39 |
1208995200000 | 164.35 |
1209081600000 | 165.4 |
1209340800000 | 165.18 |
1209427200000 | 164.45 |
1209513600000 | 163.85 |
1209600000000 | 166.64 |
1209686400000 | 167.23 |
1209945600000 | 166.59 |
1210032000000 | 167.69 |
1210118400000 | 164.85 |
1210204800000 | 165.49 |
1210291200000 | 164.56 |
1210550400000 | 166.41 |
1210636800000 | 166.48 |
1210723200000 | 167.38 |
1210809600000 | 169.26 |
1210896000000 | 169.42 |
1211155200000 | 169.4 |
1211241600000 | 167.94 |
1211328000000 | 165.18 |
1211414400000 | 165.64 |
1211500800000 | 163.58 |
1211760000000 | 163.58 |
1211846400000 | 164.65 |
1211932800000 | 165.58 |
1212019200000 | 166.63 |
1212105600000 | 167.17 |
1212364800000 | 165.39 |
1212451200000 | 164.65 |
1212537600000 | 164.62 |
1212624000000 | 167.93 |
1212710400000 | 162.97 |
1212969600000 | 163 |
1213056000000 | 162.5 |
1213142400000 | 159.7 |
1213228800000 | 160.07 |
1213315200000 | 162.59 |
1213574400000 | 162.61 |
1213660800000 | 161.66 |
1213747200000 | 160.02 |
1213833600000 | 160.7 |
1213920000000 | 157.81 |
1214179200000 | 157.83 |
1214265600000 | 157.16 |
1214352000000 | 158.18 |
1214438400000 | 153.65 |
1214524800000 | 153.17 |
1214784000000 | 153.06 |
1214870400000 | 153.59 |
1214956800000 | 150.64 |
1215043200000 | 150.73 |
1215129600000 | 150.73 |
1215388800000 | 149.59 |
1215475200000 | 151.96 |
1215561600000 | 148.99 |
1215648000000 | 149.95 |
1215734400000 | 148.21 |
1215993600000 | 147.03 |
1216080000000 | 145.51 |
1216166400000 | 148.82 |
1216252800000 | 150.48 |
1216339200000 | 150.5 |
1216598400000 | 150.49 |
1216684800000 | 152.34 |
1216771200000 | 152.78 |
1216857600000 | 149.6 |
1216944000000 | 150.21 |
1217203200000 | 147.83 |
1217289600000 | 151.36 |
1217376000000 | 154.12 |
1217462400000 | 152.12 |
1217548800000 | 151.43 |
1217808000000 | 149.75 |
1217894400000 | 153.72 |
1217980800000 | 154.4 |
1218067200000 | 151.93 |
1218153600000 | 155.46 |
1218412800000 | 156.49 |
1218499200000 | 154.73 |
1218585600000 | 154.53 |
1218672000000 | 155.06 |
1218758400000 | 155.55 |
1219017600000 | 153.33 |
1219104000000 | 151.92 |
1219190400000 | 152.85 |
1219276800000 | 153.1 |
1219363200000 | 154.85 |
1219622400000 | 151.76 |
1219708800000 | 152.21 |
1219795200000 | 153.55 |
1219881600000 | 155.91 |
1219968000000 | 153.9 |
1220227200000 | 153.9 |
1220313600000 | 152.93 |
1220400000000 | 152.47 |
1220486400000 | 148.11 |
1220572800000 | 148.73 |
1220832000000 | 151.58 |
1220918400000 | 146.45 |
1221004800000 | 147.64 |
1221091200000 | 149.62 |
1221177600000 | 150.24 |
1221436800000 | 143.23 |
1221523200000 | 145.85 |
1221609600000 | 139.01 |
1221696000000 | 144.58 |
1221782400000 | 150.29 |
1222041600000 | 144.53 |
1222128000000 | 142.17 |
1222214400000 | 141.75 |
1222300800000 | 144.46 |
1222387200000 | 144.62 |
1222646400000 | 132.36 |
1222732800000 | 139.37 |
1222819200000 | 138.38 |
1222905600000 | 132.32 |
1222992000000 | 130.52 |
1223251200000 | 125.5 |
1223337600000 | 118.3 |
1223424000000 | 116.74 |
1223510400000 | 107.95 |
1223596800000 | 106.64 |
1223856000000 | 119.33 |
1223942400000 | 118.66 |
1224028800000 | 107.87 |
1224115200000 | 112.52 |
1224201600000 | 111.74 |
1224460800000 | 117.4 |
1224547200000 | 113.78 |
1224633600000 | 106.75 |
1224720000000 | 107.67 |
1224806400000 | 104.14 |
1225065600000 | 100.74 |
1225152000000 | 111.32 |
1225238400000 | 110.67 |
1225324800000 | 113.34 |
1225411200000 | 114.92 |
1225670400000 | 114.95 |
1225756800000 | 119.18 |
1225843200000 | 113.01 |
1225929600000 | 107.3 |
1226016000000 | 110.56 |
1226275200000 | 109.12 |
1226361600000 | 106.62 |
1226448000000 | 101.15 |
1226534400000 | 108.34 |
1226620800000 | 103.88 |
1226880000000 | 100.96 |
1226966400000 | 102.03 |
1227052800000 | 95.74 |
1227139200000 | 89.36 |
1227225600000 | 95.05 |
1227484800000 | 101.18 |
1227571200000 | 101.89 |
1227657600000 | 105.77 |
1227744000000 | 105.77 |
1227830400000 | 106.91 |
1228089600000 | 97.48 |
1228176000000 | 101.16 |
1228262400000 | 103.68 |
1228348800000 | 100.53 |
1228435200000 | 104.51 |
1228694400000 | 108.25 |
1228780800000 | 106.03 |
1228867200000 | 107.3 |
1228953600000 | 104.32 |
1229040000000 | 105.25 |
1229299200000 | 103.81 |
1229385600000 | 109.16 |
1229472000000 | 108.51 |
1229558400000 | 106.47 |
1229644800000 | 106.83 |
1229904000000 | 104.9 |
1229990400000 | 104.04 |
1230076800000 | 104.59 |
1230249600000 | 105.28 |
1230508800000 | 104.86 |
1230595200000 | 107.55 |
1230681600000 | 109.15 |
1230854400000 | 112.39 |
1231113600000 | 111.91 |
1231200000000 | 112.81 |
1231286400000 | 109.52 |
1231372800000 | 110.02 |
1231459200000 | 107.86 |
1231718400000 | 105.29 |
1231804800000 | 105.61 |
1231891200000 | 102.1 |
1231977600000 | 102.56 |
1232064000000 | 103.56 |
1232323200000 | 103.56 |
1232409600000 | 98.11 |
1232496000000 | 102.41 |
1232582400000 | 100.81 |
1232668800000 | 101.4 |
1232928000000 | 101.81 |
1233014400000 | 102.96 |
1233100800000 | 106.48 |
1233187200000 | 102.91 |
1233273600000 | 100.67 |
1233532800000 | 100.75 |
1233619200000 | 102.31 |
1233705600000 | 101.59 |
1233792000000 | 103.26 |
1233878400000 | 105.97 |
1234137600000 | 106.06 |
1234224000000 | 101.07 |
1234310400000 | 101.87 |
1234396800000 | 102.1 |
1234483200000 | 101.09 |
1234742400000 | 101.09 |
1234828800000 | 96.55 |
1234915200000 | 96.42 |
1235001600000 | 95.15 |
1235088000000 | 94.24 |
1235347200000 | 90.87 |
1235433600000 | 94.46 |
1235520000000 | 93.31 |
1235606400000 | 91.77 |
1235692800000 | 89.81 |
1235952000000 | 85.63 |
1236038400000 | 85.15 |
1236124800000 | 87.05 |
1236211200000 | 83.21 |
1236297600000 | 83.37 |
1236556800000 | 82.52 |
1236643200000 | 87.75 |
1236729600000 | 88 |
1236816000000 | 91.43 |
1236902400000 | 92.03 |
1237161600000 | 91.55 |
1237248000000 | 94.44 |
1237334400000 | 96.45 |
1237420800000 | 95.22 |
1237507200000 | 93.34 |
1237766400000 | 99.8 |
1237852800000 | 97.79 |
1237939200000 | 98.81 |
1238025600000 | 101.3 |
1238112000000 | 99.27 |
1238371200000 | 95.88 |
1238457600000 | 97.2 |
1238544000000 | 98.69 |
1238630400000 | 101.43 |
1238716800000 | 102.41 |
1238976000000 | 101.62 |
1239062400000 | 99.18 |
1239148800000 | 100.29 |
1239235200000 | 104.12 |
1239580800000 | 104.37 |
1239667200000 | 102.14 |
1239753600000 | 103.32 |
1239840000000 | 105 |
1239926400000 | 105.56 |
1240185600000 | 101.13 |
1240272000000 | 103.14 |
1240358400000 | 102.38 |
1240444800000 | 103.25 |
1240531200000 | 105.03 |
1240790400000 | 104.07 |
1240876800000 | 103.81 |
1240963200000 | 106.03 |
1241049600000 | 105.95 |
1241136000000 | 106.58 |
1241395200000 | 110.07 |
1241481600000 | 109.64 |
1241568000000 | 111.32 |
1241654400000 | 109.81 |
1241740800000 | 112.36 |
1242000000000 | 110.01 |
1242086400000 | 109.91 |
1242172800000 | 106.95 |
1242259200000 | 108.18 |
1242345600000 | 107.11 |
1242604800000 | 110.23 |
1242691200000 | 110.14 |
1242777600000 | 109.51 |
1242864000000 | 107.77 |
1242950400000 | 107.67 |
1243209600000 | 107.67 |
1243296000000 | 110.5 |
1243382400000 | 108.37 |
1243468800000 | 109.98 |
1243555200000 | 111.49 |
1243814400000 | 114.41 |
1243900800000 | 114.74 |
1243987200000 | 113.21 |
1244073600000 | 114.44 |
1244160000000 | 114.25 |
1244419200000 | 114.03 |
1244505600000 | 114.49 |
1244592000000 | 114.19 |
1244678400000 | 114.85 |
1244764800000 | 114.93 |
1245024000000 | 112.26 |
1245110400000 | 110.77 |
1245196800000 | 110.63 |
1245283200000 | 111.6 |
1245369600000 | 111.95 |
1245628800000 | 108.58 |
1245715200000 | 108.84 |
1245801600000 | 109.61 |
1245888000000 | 111.92 |
1245974400000 | 111.67 |
1246233600000 | 112.68 |
1246320000000 | 111.86 |
1246406400000 | 112.39 |
1246492800000 | 109.23 |
1246579200000 | 109.23 |
1246838400000 | 109.34 |
1246924800000 | 107.27 |
1247011200000 | 107.08 |
1247097600000 | 107.42 |
1247184000000 | 106.92 |
1247443200000 | 109.56 |
1247529600000 | 110.14 |
1247616000000 | 113.38 |
1247702400000 | 114.41 |
1247788800000 | 114.46 |
1248048000000 | 115.79 |
1248134400000 | 116.25 |
1248220800000 | 116.23 |
1248307200000 | 118.88 |
1248393600000 | 119.35 |
1248652800000 | 119.66 |
1248739200000 | 119.39 |
1248825600000 | 118.81 |
1248912000000 | 120.17 |
1248998400000 | 120.28 |
1249257600000 | 122.17 |
1249344000000 | 122.47 |
1249430400000 | 122.07 |
1249516800000 | 121.34 |
1249603200000 | 123.14 |
1249862400000 | 122.76 |
1249948800000 | 121.25 |
1250035200000 | 122.72 |
1250121600000 | 123.56 |
1250208000000 | 122.42 |
1250467200000 | 119.5 |
1250553600000 | 120.73 |
1250640000000 | 121.6 |
1250726400000 | 122.86 |
1250812800000 | 125.12 |
1251072000000 | 125.15 |
1251158400000 | 125.49 |
1251244800000 | 125.55 |
1251331200000 | 125.9 |
1251417600000 | 125.6 |
1251676800000 | 124.55 |
1251763200000 | 121.9 |
1251849600000 | 121.57 |
1251936000000 | 122.66 |
1252022400000 | 124.19 |
1252281600000 | 124.19 |
1252368000000 | 125.27 |
1252454400000 | 126.19 |
1252540800000 | 127.47 |
1252627200000 | 127.25 |
1252886400000 | 128.02 |
1252972800000 | 128.44 |
1253059200000 | 130.38 |
1253145600000 | 129.9 |
1253232000000 | 130.23 |
1253491200000 | 129.78 |
1253577600000 | 130.59 |
1253664000000 | 129.18 |
1253750400000 | 127.91 |
1253836800000 | 127.19 |
1254096000000 | 129.43 |
1254182400000 | 129.35 |
1254268800000 | 128.9 |
1254355200000 | 125.65 |
1254441600000 | 125 |
1254700800000 | 126.99 |
1254787200000 | 128.75 |
1254873600000 | 129.05 |
1254960000000 | 130.16 |
1255046400000 | 130.86 |
1255305600000 | 131.53 |
1255392000000 | 131.11 |
1255478400000 | 133.4 |
1255564800000 | 133.92 |
1255651200000 | 132.87 |
1255910400000 | 134.1 |
1255996800000 | 133.28 |
1256083200000 | 132.09 |
1256169600000 | 133.53 |
1256256000000 | 132 |
1256515200000 | 130.47 |
1256601600000 | 129.86 |
1256688000000 | 127.26 |
1256774400000 | 130.05 |
1256860800000 | 126.51 |
1257120000000 | 127.29 |
1257206400000 | 127.81 |
1257292800000 | 128 |
1257379200000 | 130.47 |
1257465600000 | 130.75 |
1257724800000 | 133.56 |
1257811200000 | 133.55 |
1257897600000 | 134.15 |
1257984000000 | 132.7 |
1258070400000 | 133.57 |
1258329600000 | 135.54 |
1258416000000 | 135.66 |
1258502400000 | 135.58 |
1258588800000 | 133.64 |
1258675200000 | 133.23 |
1258934400000 | 134.97 |
1259020800000 | 134.85 |
1259107200000 | 135.49 |
1259193600000 | 135.49 |
1259280000000 | 133.15 |
1259539200000 | 133.53 |
1259625600000 | 135.21 |
1259712000000 | 135.39 |
1259798400000 | 134.22 |
1259884800000 | 135.11 |
1260144000000 | 134.89 |
1260230400000 | 133.57 |
1260316800000 | 134.06 |
1260403200000 | 134.91 |
1260489600000 | 135.45 |
1260748800000 | 136.33 |
1260835200000 | 135.59 |
1260921600000 | 135.84 |
1261008000000 | 134.22 |
1261094400000 | 134.93 |
1261353600000 | 136.37 |
1261440000000 | 136.91 |
1261526400000 | 137.31 |
1261612800000 | 137.98 |
1261958400000 | 138.17 |
1262044800000 | 137.93 |
1262131200000 | 137.93 |
1262217600000 | 136.52 |
1262563200000 | 138.63 |
1262649600000 | 138.95 |
1262736000000 | 139.13 |
1262822400000 | 139.62 |
1262908800000 | 139.99 |
1263168000000 | 140.1 |
1263254400000 | 138.81 |
1263340800000 | 139.97 |
1263427200000 | 140.25 |
1263513600000 | 138.88 |
1263772800000 | 138.88 |
1263859200000 | 140.64 |
1263945600000 | 139.22 |
1264032000000 | 136.72 |
1264118400000 | 133.91 |
1264377600000 | 134.41 |
1264464000000 | 133.93 |
1264550400000 | 134.61 |
1264636800000 | 132.97 |
1264723200000 | 131.71 |
1264982400000 | 133.53 |
1265068800000 | 135.35 |
1265155200000 | 134.59 |
1265241600000 | 130.5 |
1265328000000 | 130.82 |
1265587200000 | 129.67 |
1265673600000 | 131.36 |
1265760000000 | 131.12 |
1265846400000 | 132.43 |
1265932800000 | 132.26 |
1266192000000 | 132.26 |
1266278400000 | 134.62 |
1266364800000 | 135.25 |
1266451200000 | 136.26 |
1266537600000 | 136.45 |
1266796800000 | 136.31 |
1266883200000 | 134.62 |
1266969600000 | 135.95 |
1267056000000 | 135.74 |
1267142400000 | 135.91 |
1267401600000 | 137.37 |
1267488000000 | 137.83 |
1267574400000 | 137.91 |
1267660800000 | 138.46 |
1267747200000 | 140.33 |
1268006400000 | 140.44 |
1268092800000 | 140.58 |
1268179200000 | 141.18 |
1268265600000 | 141.67 |
1268352000000 | 141.7 |
1268611200000 | 141.75 |
1268697600000 | 142.81 |
1268784000000 | 143.63 |
1268870400000 | 143.63 |
1268956800000 | 142.79 |
1269216000000 | 143.64 |
1269302400000 | 144.8 |
1269388800000 | 143.91 |
1269475200000 | 143.54 |
1269561600000 | 143.74 |
1269820800000 | 144.54 |
1269907200000 | 144.6 |
1269993600000 | 144.08 |
1270080000000 | 145.15 |
1270425600000 | 146.4 |
1270512000000 | 146.72 |
1270598400000 | 145.95 |
1270684800000 | 146.36 |
1270771200000 | 147.32 |
1271030400000 | 147.55 |
1271116800000 | 147.67 |
1271203200000 | 149.33 |
1271289600000 | 149.45 |
1271376000000 | 147.4 |
1271635200000 | 147.87 |
1271721600000 | 149.06 |
1271808000000 | 149.08 |
1271894400000 | 149.39 |
1271980800000 | 150.43 |
1272240000000 | 149.8 |
1272326400000 | 146.3 |
1272412800000 | 147.2 |
1272499200000 | 148.95 |
1272585600000 | 146.41 |
1272844800000 | 148.3 |
1272931200000 | 144.76 |
1273017600000 | 143.72 |
1273104000000 | 138.97 |
1273190400000 | 136.61 |
1273449600000 | 142.49 |
1273536000000 | 142.07 |
1273622400000 | 144.26 |
1273708800000 | 142.55 |
1273795200000 | 139.76 |
1274054400000 | 140.06 |
1274140800000 | 138.07 |
1274227200000 | 137.39 |
1274313600000 | 132.1 |
1274400000000 | 134.04 |
1274659200000 | 132.52 |
1274745600000 | 132.49 |
1274832000000 | 131.76 |
1274918400000 | 136.04 |
1275004800000 | 134.45 |
1275264000000 | 134.46 |
1275350400000 | 131.98 |
1275436800000 | 135.31 |
1275523200000 | 135.94 |
1275609600000 | 131.15 |
1275868800000 | 129.31 |
1275955200000 | 130.63 |
1276041600000 | 130.11 |
1276128000000 | 134.01 |
1276214400000 | 134.83 |
1276473600000 | 134.73 |
1276560000000 | 137.9 |
1276646400000 | 137.75 |
1276732800000 | 137.82 |
1276819200000 | 137.99 |
1277078400000 | 137.43 |
1277164800000 | 135.25 |
1277251200000 | 134.93 |
1277337600000 | 132.6 |
1277424000000 | 132.96 |
1277683200000 | 132.72 |
1277769600000 | 128.52 |
1277856000000 | 127.31 |
1277942400000 | 127.02 |
1278028800000 | 126.44 |
1278288000000 | 126.44 |
1278374400000 | 126.98 |
1278460800000 | 130.92 |
1278547200000 | 132.27 |
1278633600000 | 133.28 |
1278892800000 | 133.27 |
1278979200000 | 135.41 |
1279065600000 | 135.28 |
1279152000000 | 135.46 |
1279238400000 | 131.83 |
1279497600000 | 132.64 |
1279584000000 | 134.05 |
1279670400000 | 132.45 |
1279756800000 | 135.24 |
1279843200000 | 136.53 |
1280102400000 | 138.06 |
1280188800000 | 137.76 |
1280275200000 | 136.63 |
1280361600000 | 136.11 |
1280448000000 | 136.3 |
1280707200000 | 139.15 |
1280793600000 | 138.39 |
1280880000000 | 139.41 |
1280966400000 | 139.15 |
1281052800000 | 138.76 |
1281312000000 | 139.51 |
1281398400000 | 138.61 |
1281484800000 | 134.88 |
1281571200000 | 134.17 |
1281657600000 | 133.64 |
1281916800000 | 133.65 |
1282003200000 | 135.32 |
1282089600000 | 135.52 |
1282176000000 | 133.34 |
1282262400000 | 132.92 |
1282521600000 | 132.27 |
1282608000000 | 130.42 |
1282694400000 | 130.95 |
1282780800000 | 129.94 |
1282867200000 | 132.11 |
1283126400000 | 130.06 |
1283212800000 | 130.12 |
1283299200000 | 134.06 |
1283385600000 | 135.38 |
1283472000000 | 137.14 |
1283731200000 | 137.14 |
1283817600000 | 135.58 |
1283904000000 | 136.41 |
1283990400000 | 137.02 |
1284076800000 | 137.84 |
1284336000000 | 139.47 |
1284422400000 | 139.41 |
1284508800000 | 139.95 |
1284595200000 | 139.98 |
1284681600000 | 140.21 |
1284940800000 | 142.38 |
1285027200000 | 141.94 |
1285113600000 | 141.12 |
1285200000000 | 140.15 |
1285286400000 | 143.06 |
1285545600000 | 142.41 |
1285632000000 | 143.18 |
1285718400000 | 142.99 |
1285804800000 | 142.55 |
1285891200000 | 143.01 |
1286150400000 | 141.74 |
1286236800000 | 144.62 |
1286323200000 | 144.41 |
1286409600000 | 144.42 |
1286496000000 | 145.51 |
1286755200000 | 145.78 |
1286841600000 | 146.48 |
1286928000000 | 147.65 |
1287014400000 | 147.13 |
1287100800000 | 147.39 |
1287360000000 | 148.27 |
1287446400000 | 145.88 |
1287532800000 | 147.45 |
1287619200000 | 147.65 |
1287705600000 | 148.13 |
1287964800000 | 148.51 |
1288051200000 | 148.53 |
1288137600000 | 148.19 |
1288224000000 | 148.13 |
1288310400000 | 148.36 |
1288569600000 | 148.43 |
1288656000000 | 149.69 |
1288742400000 | 150.02 |
1288828800000 | 152.7 |
1288915200000 | 153.24 |
1289174400000 | 152.99 |
1289260800000 | 151.91 |
1289347200000 | 152.51 |
1289433600000 | 152 |
1289520000000 | 150.01 |
1289779200000 | 150.03 |
1289865600000 | 147.53 |
1289952000000 | 147.88 |
1290038400000 | 150.06 |
1290124800000 | 150.46 |
1290384000000 | 150.65 |
1290470400000 | 148.7 |
1290556800000 | 150.92 |
1290643200000 | 150.92 |
1290729600000 | 149.87 |
1290988800000 | 149.58 |
1291075200000 | 148.62 |
1291161600000 | 151.68 |
1291248000000 | 153.32 |
1291334400000 | 153.65 |
1291593600000 | 153.53 |
1291680000000 | 153.46 |
1291766400000 | 153.94 |
1291852800000 | 154.39 |
1291939200000 | 155.37 |
1292198400000 | 155.23 |
1292284800000 | 155.45 |
1292371200000 | 154.66 |
1292457600000 | 155.53 |
1292544000000 | 155.77 |
1292803200000 | 155.98 |
1292889600000 | 156.88 |
1292976000000 | 157.33 |
1293062400000 | 157.15 |
1293148800000 | 157.15 |
1293408000000 | 157.14 |
1293494400000 | 157.11 |
1293580800000 | 157.37 |
1293667200000 | 157.28 |
1293753600000 | 157.09 |
1294012800000 | 158.84 |
1294099200000 | 158.57 |
1294185600000 | 159.31 |
1294272000000 | 159.07 |
1294358400000 | 158.69 |
1294617600000 | 158.47 |
1294704000000 | 159.09 |
1294790400000 | 160.46 |
1294876800000 | 160.15 |
1294963200000 | 161.22 |
1295222400000 | 161.22 |
1295308800000 | 161.49 |
1295395200000 | 159.92 |
1295481600000 | 159.59 |
1295568000000 | 159.9 |
1295827200000 | 160.93 |
1295913600000 | 160.87 |
1296000000000 | 161.68 |
1296086400000 | 162.17 |
1296172800000 | 159.25 |
1296432000000 | 160.31 |
1296518400000 | 163.13 |
1296604800000 | 162.75 |
1296691200000 | 163.46 |
1296777600000 | 164.02 |
1297036800000 | 165.11 |
1297123200000 | 165.91 |
1297209600000 | 165.58 |
1297296000000 | 165.7 |
1297382400000 | 166.61 |
1297641600000 | 166.99 |
1297728000000 | 166.24 |
1297814400000 | 167.46 |
1297900800000 | 168.13 |
1297987200000 | 168.3 |
1298246400000 | 168.3 |
1298332800000 | 164.92 |
1298419200000 | 163.51 |
1298505600000 | 163.47 |
1298592000000 | 165.28 |
1298851200000 | 166.1 |
1298937600000 | 163.61 |
1299024000000 | 164.11 |
1299110400000 | 167.1 |
1299196800000 | 166.05 |
1299456000000 | 164.57 |
1299542400000 | 165.95 |
1299628800000 | 165.8 |
1299715200000 | 162.74 |
1299801600000 | 163.83 |
1300060800000 | 162.83 |
1300147200000 | 161.15 |
1300233600000 | 158.3 |
1300320000000 | 159.89 |
1300406400000 | 160.79 |
1300665600000 | 163.32 |
1300752000000 | 162.88 |
1300838400000 | 163.44 |
1300924800000 | 164.92 |
1301011200000 | 165.67 |
1301270400000 | 165.28 |
1301356800000 | 166.42 |
1301443200000 | 167.75 |
1301529600000 | 167.71 |
1301616000000 | 168.5 |
1301875200000 | 168.74 |
1301961600000 | 169.26 |
1302048000000 | 169.44 |
1302134400000 | 169.17 |
1302220800000 | 168.74 |
1302480000000 | 168.22 |
1302566400000 | 166.94 |
1302652800000 | 167.26 |
1302739200000 | 167.12 |
1302825600000 | 168.08 |
1303084800000 | 166.09 |
1303171200000 | 167.02 |
1303257600000 | 169.6 |
1303344000000 | 170.64 |
1303689600000 | 170.42 |
1303776000000 | 171.92 |
1303862400000 | 173.2 |
1303948800000 | 173.82 |
1304035200000 | 174.31 |
1304294400000 | 174.1 |
1304380800000 | 173.43 |
1304467200000 | 172.23 |
1304553600000 | 170.81 |
1304640000000 | 171.66 |
1304899200000 | 172.67 |
1304985600000 | 174.35 |
1305072000000 | 172.58 |
1305158400000 | 173.33 |
1305244800000 | 172.05 |
1305504000000 | 170.84 |
1305590400000 | 170.59 |
1305676800000 | 172.35 |
1305763200000 | 172.7 |
1305849600000 | 171.24 |
1306108800000 | 168.95 |
1306195200000 | 168.69 |
1306281600000 | 169.32 |
1306368000000 | 170.32 |
1306454400000 | 170.98 |
1306713600000 | 170.98 |
1306800000000 | 172.87 |
1306886400000 | 169.1 |
1306972800000 | 169.04 |
1307059200000 | 167.24 |
1307318400000 | 165.32 |
1307404800000 | 165.49 |
1307491200000 | 164.6 |
1307577600000 | 166.06 |
1307664000000 | 163.76 |
1307923200000 | 163.75 |
1308009600000 | 166.04 |
1308096000000 | 163 |
1308182400000 | 162.97 |
1308268800000 | 163.39 |
1308528000000 | 164.59 |
1308614400000 | 167.15 |
1308700800000 | 166.03 |
1308787200000 | 165.91 |
1308873600000 | 164.07 |
1309132800000 | 165.6 |
1309219200000 | 167.84 |
1309305600000 | 169.09 |
1309392000000 | 170.7 |
1309478400000 | 173.18 |
1309737600000 | 173.18 |
1309824000000 | 173.09 |
1309910400000 | 173.44 |
1309996800000 | 175.15 |
1310083200000 | 174 |
1310342400000 | 170.72 |
1310428800000 | 169.99 |
1310515200000 | 170.59 |
1310601600000 | 169.5 |
1310688000000 | 170.02 |
1310947200000 | 168.49 |
1311033600000 | 171.36 |
1311120000000 | 171.13 |
1311206400000 | 173.12 |
1311292800000 | 173.44 |
1311552000000 | 172.31 |
1311638400000 | 171.81 |
1311724800000 | 168.47 |
1311811200000 | 167.65 |
1311897600000 | 166.64 |
1312156800000 | 165.93 |
1312243200000 | 161.93 |
1312329600000 | 162.66 |
1312416000000 | 154.73 |
1312502400000 | 154.32 |
1312761600000 | 143.93 |
1312848000000 | 150.72 |
1312934400000 | 144.57 |
1313020800000 | 151.22 |
1313107200000 | 152.04 |
1313366400000 | 155.3 |
1313452800000 | 153.61 |
1313539200000 | 153.35 |
1313625600000 | 146.24 |
1313712000000 | 143.83 |
1313971200000 | 143.86 |
1314057600000 | 148.93 |
1314144000000 | 151.04 |
1314230400000 | 148.38 |
1314316800000 | 150.98 |
1314576000000 | 155.53 |
1314662400000 | 155.98 |
1314748800000 | 156.72 |
1314835200000 | 154.8 |
1314921600000 | 150.84 |
1315180800000 | 150.84 |
1315267200000 | 149.92 |
1315353600000 | 154.18 |
1315440000000 | 152.55 |
1315526400000 | 148.66 |
1315785600000 | 149.71 |
1315872000000 | 151.48 |
1315958400000 | 153.64 |
1316044800000 | 156.06 |
1316131200000 | 156.96 |
1316390400000 | 155.6 |
1316476800000 | 154.87 |
1316563200000 | 150.3 |
1316649600000 | 145.74 |
1316736000000 | 146.79 |
1316995200000 | 150.16 |
1317081600000 | 151.91 |
1317168000000 | 148.66 |
1317254400000 | 149.65 |
1317340800000 | 146.04 |
1317600000000 | 141.61 |
1317686400000 | 144.88 |
1317772800000 | 147.38 |
1317859200000 | 150.28 |
1317945600000 | 149.17 |
1318204800000 | 154.15 |
1318291200000 | 154.31 |
1318377600000 | 155.95 |
1318464000000 | 155.57 |
1318550400000 | 158.1 |
1318809600000 | 155.09 |
1318896000000 | 157.86 |
1318982400000 | 155.99 |
1319068800000 | 156.63 |
1319155200000 | 159.7 |
1319414400000 | 162.29 |
1319500800000 | 159.07 |
1319587200000 | 160.72 |
1319673600000 | 166.1 |
1319760000000 | 166.07 |
1320019200000 | 162.45 |
1320105600000 | 158.18 |
1320192000000 | 160.56 |
1320278400000 | 163.71 |
1320364800000 | 162.98 |
1320624000000 | 163.82 |
1320710400000 | 165.57 |
1320796800000 | 159.61 |
1320883200000 | 160.97 |
1320969600000 | 163.79 |
1321228800000 | 162.39 |
1321315200000 | 163.29 |
1321401600000 | 160.5 |
1321488000000 | 157.89 |
1321574400000 | 157.67 |
1321833600000 | 154.86 |
1321920000000 | 154.14 |
1322006400000 | 150.66 |
1322092800000 | 150.66 |
1322179200000 | 150.2 |
1322438400000 | 154.55 |
1322524800000 | 154.87 |
1322611200000 | 161.52 |
1322697600000 | 161.19 |
1322784000000 | 161.21 |
1323043200000 | 162.8 |
1323129600000 | 162.81 |
1323216000000 | 162.99 |
1323302400000 | 159.6 |
1323388800000 | 162.2 |
1323648000000 | 159.94 |
1323734400000 | 158.27 |
1323820800000 | 156.4 |
1323907200000 | 156.91 |
1323993600000 | 157.46 |
1324252800000 | 155.64 |
1324339200000 | 160.18 |
1324425600000 | 160.61 |
1324512000000 | 161.88 |
1324598400000 | 163.47 |
1324857600000 | 163.47 |
1324944000000 | 163.59 |
1325030400000 | 161.54 |
1325116800000 | 163.25 |
1325203200000 | 162.45 |
1325462400000 | 162.45 |
1325548800000 | 164.59 |
1325635200000 | 164.72 |
1325721600000 | 165.35 |
1325808000000 | 165.07 |
1326067200000 | 165.51 |
1326153600000 | 166.81 |
1326240000000 | 166.72 |
1326326400000 | 167.06 |
1326412800000 | 166.33 |
1326672000000 | 166.33 |
1326758400000 | 167.01 |
1326844800000 | 168.91 |
1326931200000 | 169.97 |
1327017600000 | 170.16 |
1327276800000 | 170.18 |
1327363200000 | 170.19 |
1327449600000 | 171.74 |
1327536000000 | 170.81 |
1327622400000 | 170.7 |
1327881600000 | 170.23 |
1327968000000 | 170.18 |
1328054400000 | 172.03 |
1328140800000 | 172.25 |
1328227200000 | 174.95 |
1328486400000 | 174.73 |
1328572800000 | 175.18 |
1328659200000 | 175.39 |
1328745600000 | 175.93 |
1328832000000 | 174.72 |
1329091200000 | 175.93 |
1329177600000 | 175.95 |
1329264000000 | 174.96 |
1329350400000 | 176.91 |
1329436800000 | 177.41 |
1329696000000 | 177.41 |
1329782400000 | 177.48 |
1329868800000 | 176.99 |
1329955200000 | 177.75 |
1330041600000 | 178.07 |
1330300800000 | 178.49 |
1330387200000 | 179.1 |
1330473600000 | 178.24 |
1330560000000 | 179.64 |
1330646400000 | 178.92 |
1330905600000 | 178.18 |
1330992000000 | 175.47 |
1331078400000 | 176.83 |
1331164800000 | 178.55 |
1331251200000 | 179.25 |
1331510400000 | 179.3 |
1331596800000 | 182.48 |
1331683200000 | 182.1 |
1331769600000 | 183.13 |
1331856000000 | 183.14 |
1332115200000 | 183.78 |
1332201600000 | 183.16 |
1332288000000 | 183.05 |
1332374400000 | 181.79 |
1332460800000 | 182.57 |
1332720000000 | 185.2 |
1332806400000 | 184.72 |
1332892800000 | 183.58 |
1332979200000 | 183.54 |
1333065600000 | 184.09 |
1333324800000 | 185.44 |
1333411200000 | 185.06 |
1333497600000 | 183.29 |
1333584000000 | 183.32 |
1333929600000 | 181.23 |
1334016000000 | 177.89 |
1334102400000 | 179.38 |
1334188800000 | 181.78 |
1334275200000 | 179.94 |
1334534400000 | 179.68 |
1334620800000 | 182.35 |
1334707200000 | 181.93 |
1334793600000 | 180.89 |
1334880000000 | 181 |
1335139200000 | 179.37 |
1335225600000 | 179.36 |
1335312000000 | 181.9 |
1335398400000 | 183.41 |
1335484800000 | 183.89 |
1335744000000 | 182.81 |
1335830400000 | 183.63 |
1335916800000 | 183.42 |
1336003200000 | 181.72 |
1336089600000 | 178.9 |
1336348800000 | 178.78 |
1336435200000 | 177.61 |
1336521600000 | 176.46 |
1336608000000 | 176.93 |
1336694400000 | 176.56 |
1336953600000 | 174.45 |
1337040000000 | 173.55 |
1337126400000 | 172.76 |
1337212800000 | 169.7 |
1337299200000 | 168.36 |
1337558400000 | 171.2 |
1337644800000 | 171.36 |
1337731200000 | 171.62 |
1337817600000 | 171.89 |
1337904000000 | 171.42 |
1338163200000 | 171.42 |
1338249600000 | 173.19 |
1338336000000 | 170.65 |
1338422400000 | 170.07 |
1338508800000 | 165.7 |
1338768000000 | 165.52 |
1338854400000 | 166.69 |
1338940800000 | 170.04 |
1339027200000 | 169.88 |
1339113600000 | 171.28 |
1339372800000 | 169 |
1339459200000 | 170.96 |
1339545600000 | 169.49 |
1339632000000 | 171.11 |
1339718400000 | 172.91 |
1339977600000 | 173.37 |
1340064000000 | 175.08 |
1340150400000 | 174.95 |
1340236800000 | 171.15 |
1340323200000 | 172.47 |
1340582400000 | 169.73 |
1340668800000 | 170.68 |
1340755200000 | 172.02 |
1340841600000 | 171.59 |
1340928000000 | 175.7 |
1341187200000 | 176.14 |
1341273600000 | 177.4 |
1341360000000 | 177.4 |
1341446400000 | 176.89 |
1341532800000 | 175.12 |
1341792000000 | 174.88 |
1341878400000 | 173.26 |
1341964800000 | 173.05 |
1342051200000 | 172.11 |
1342137600000 | 174.8 |
1342396800000 | 174.38 |
1342483200000 | 175.64 |
1342569600000 | 177.01 |
1342656000000 | 177.51 |
1342742400000 | 175.76 |
1343001600000 | 173.99 |
1343088000000 | 172.34 |
1343174400000 | 172.2 |
1343260800000 | 175.24 |
1343347200000 | 178.78 |
1343606400000 | 178.72 |
1343692800000 | 177.93 |
1343779200000 | 177.04 |
1343865600000 | 176.05 |
1343952000000 | 179.31 |
1344211200000 | 179.79 |
1344297600000 | 180.88 |
1344384000000 | 180.72 |
1344470400000 | 180.75 |
1344556800000 | 181.11 |
1344816000000 | 180.85 |
1344902400000 | 180.96 |
1344988800000 | 181.2 |
1345075200000 | 182.34 |
1345161600000 | 182.76 |
1345420800000 | 182.65 |
1345507200000 | 181.98 |
1345593600000 | 181.86 |
1345680000000 | 180.46 |
1345766400000 | 181.63 |
1346025600000 | 181.53 |
1346112000000 | 181.55 |
1346198400000 | 181.69 |
1346284800000 | 180.34 |
1346371200000 | 181.18 |
1346630400000 | 181.18 |
1346716800000 | 181.3 |
1346803200000 | 181.12 |
1346889600000 | 184.59 |
1346976000000 | 185.46 |
1347235200000 | 184.34 |
1347321600000 | 184.81 |
1347408000000 | 185.02 |
1347494400000 | 187.69 |
1347580800000 | 188.48 |
1347840000000 | 187.8 |
1347926400000 | 187.3 |
1348012800000 | 187.2 |
1348099200000 | 187.12 |
1348185600000 | 187.23 |
1348444800000 | 186.54 |
1348531200000 | 184.64 |
1348617600000 | 183.53 |
1348704000000 | 185.3 |
1348790400000 | 184.6 |
1349049600000 | 185.14 |
1349136000000 | 185.47 |
1349222400000 | 186.03 |
1349308800000 | 187.53 |
1349395200000 | 187.62 |
1349654400000 | 187.09 |
1349740800000 | 185.3 |
1349827200000 | 184.07 |
1349913600000 | 184.17 |
1350000000000 | 183.59 |
1350259200000 | 185.13 |
1350345600000 | 187.11 |
1350432000000 | 187.68 |
1350518400000 | 187.34 |
1350604800000 | 184.31 |
1350864000000 | 184.37 |
1350950400000 | 181.63 |
1351036800000 | 180.88 |
1351123200000 | 181.39 |
1351209600000 | 181.45 |
1351468800000 | 181.44 |
1351555200000 | 181.44 |
1351641600000 | 181.55 |
1351728000000 | 183.9 |
1351814400000 | 181.92 |
1352073600000 | 182.3 |
1352160000000 | 184.01 |
1352246400000 | 179.56 |
1352332800000 | 177.32 |
1352419200000 | 177.55 |
1352678400000 | 177.44 |
1352764800000 | 176.76 |
1352851200000 | 174.12 |
1352937600000 | 173.67 |
1353024000000 | 174.6 |
1353283200000 | 178.09 |
1353369600000 | 178.1 |
1353456000000 | 178.63 |
1353542400000 | 178.63 |
1353628800000 | 181.01 |
1353888000000 | 180.59 |
1353974400000 | 179.75 |
1354060800000 | 181.05 |
1354147200000 | 181.84 |
1354233600000 | 182 |
1354492800000 | 181.24 |
1354579200000 | 180.81 |
1354665600000 | 180.87 |
1354752000000 | 181.5 |
1354838400000 | 182.11 |
1355097600000 | 182.27 |
1355184000000 | 183.34 |
1355270400000 | 183.3 |
1355356800000 | 182.08 |
1355443200000 | 181.44 |
1355702400000 | 183.26 |
1355788800000 | 185.3 |
1355875200000 | 184.07 |
1355961600000 | 185 |
1356048000000 | 183.3 |
1356307200000 | 182.74 |
1356480000000 | 181.69 |
1356566400000 | 181.59 |
1356652800000 | 179.72 |
1356912000000 | 182.99 |
1357084800000 | 187.24 |
1357171200000 | 186.75 |
1357257600000 | 187.72 |
1357516800000 | 186.87 |
1357603200000 | 186.28 |
1357689600000 | 187.01 |
1357776000000 | 188.09 |
1357862400000 | 188.15 |
1358121600000 | 188.38 |
1358208000000 | 188.81 |
1358294400000 | 188.73 |
1358380800000 | 190.04 |
1358467200000 | 190.39 |
1358726400000 | 190.39 |
1358812800000 | 191.45 |
1358899200000 | 191.7 |
1358985600000 | 191.93 |
1359072000000 | 193.27 |
1359331200000 | 192.75 |
1359417600000 | 193.51 |
1359504000000 | 192.83 |
1359590400000 | 192.52 |
1359676800000 | 194.33 |
1359936000000 | 192.13 |
1360022400000 | 193.82 |
1360108800000 | 194.24 |
1360195200000 | 193.92 |
1360281600000 | 195.06 |
1360540800000 | 194.98 |
1360627200000 | 195.25 |
1360713600000 | 195.34 |
1360800000000 | 195.45 |
1360886400000 | 195.45 |
1361145600000 | 195.45 |
1361232000000 | 196.74 |
1361318400000 | 194.15 |
1361404800000 | 193.1 |
1361491200000 | 194.74 |
1361750400000 | 191.28 |
1361836800000 | 192.36 |
1361923200000 | 195.01 |
1362009600000 | 194.95 |
1362096000000 | 195.27 |
1362355200000 | 196.12 |
1362441600000 | 198.06 |
1362528000000 | 198.39 |
1362614400000 | 198.7 |
1362700800000 | 199.73 |
1362960000000 | 200.15 |
1363046400000 | 199.86 |
1363132800000 | 200.19 |
1363219200000 | 201.35 |
1363305600000 | 200.95 |
1363564800000 | 200.01 |
1363651200000 | 199.52 |
1363737600000 | 201.09 |
1363824000000 | 199.42 |
1363910400000 | 200.68 |
1364169600000 | 200.27 |
1364256000000 | 201.81 |
1364342400000 | 202.05 |
1364428800000 | 202.88 |
1364774400000 | 202.12 |
1364860800000 | 202.89 |
1364947200000 | 200.75 |
1365033600000 | 201.6 |
1365120000000 | 200.63 |
1365379200000 | 201.82 |
1365465600000 | 202.34 |
1365552000000 | 204.85 |
1365638400000 | 205.61 |
1365724800000 | 205.27 |
1365984000000 | 200.25 |
1366070400000 | 203.18 |
1366156800000 | 200.39 |
1366243200000 | 199.17 |
1366329600000 | 200.84 |
1366588800000 | 201.88 |
1366675200000 | 203.88 |
1366761600000 | 204.03 |
1366848000000 | 204.98 |
1366934400000 | 204.47 |
1367193600000 | 205.9 |
1367280000000 | 206.44 |
1367366400000 | 204.35 |
1367452800000 | 206.46 |
1367539200000 | 208.25 |
1367798400000 | 208.73 |
1367884800000 | 210.17 |
1367971200000 | 210.76 |
1368057600000 | 209.88 |
1368144000000 | 211.02 |
1368403200000 | 210.94 |
1368489600000 | 213.2 |
1368576000000 | 214.23 |
1368662400000 | 213.18 |
1368748800000 | 215.02 |
1369008000000 | 215.22 |
1369094400000 | 215.81 |
1369180800000 | 213.72 |
1369267200000 | 213.48 |
1369353600000 | 213.11 |
1369612800000 | 213.11 |
1369699200000 | 214.51 |
1369785600000 | 212.88 |
1369872000000 | 213.72 |
1369958400000 | 210.8 |
1370217600000 | 211.79 |
1370304000000 | 210.66 |
1370390400000 | 207.67 |
1370476800000 | 209.61 |
1370563200000 | 212.26 |
1370822400000 | 212.33 |
1370908800000 | 210.17 |
1370995200000 | 208.71 |
1371081600000 | 212.04 |
1371168000000 | 210.9 |
1371427200000 | 212.34 |
1371513600000 | 214.15 |
1371600000000 | 211.29 |
1371686400000 | 205.96 |
1371772800000 | 206.27 |
1372032000000 | 203.68 |
1372118400000 | 205.76 |
1372204800000 | 207.69 |
1372291200000 | 209.2 |
1372377600000 | 208.39 |
1372636800000 | 209.6 |
1372723200000 | 209.28 |
1372809600000 | 209.55 |
1372896000000 | 209.55 |
1372982400000 | 211.84 |
1373241600000 | 213.07 |
1373328000000 | 214.47 |
1373414400000 | 214.62 |
1373500800000 | 217.44 |
1373587200000 | 218.03 |
1373846400000 | 218.34 |
1373932800000 | 217.3 |
1374019200000 | 217.73 |
1374105600000 | 218.92 |
1374192000000 | 219.1 |
1374451200000 | 219.59 |
1374537600000 | 219.19 |
1374624000000 | 218.66 |
1374710400000 | 219.33 |
1374796800000 | 218.9 |
1375056000000 | 218.47 |
1375142400000 | 219.05 |
1375228800000 | 219.28 |
1375315200000 | 221.99 |
1375401600000 | 222.27 |
1375660800000 | 222.05 |
1375747200000 | 220.8 |
1375833600000 | 220.04 |
1375920000000 | 221 |
1376006400000 | 220.3 |
1376265600000 | 220.14 |
1376352000000 | 220.75 |
1376438400000 | 219.54 |
1376524800000 | 216.22 |
1376611200000 | 215.65 |
1376870400000 | 214.31 |
1376956800000 | 215.43 |
1377043200000 | 213.95 |
1377129600000 | 215.74 |
1377216000000 | 216.8 |
1377475200000 | 216.01 |
1377561600000 | 212.44 |
1377648000000 | 212.93 |
1377734400000 | 213.4 |
1377820800000 | 212.4 |
1378080000000 | 212.4 |
1378166400000 | 213.11 |
1378252800000 | 214.98 |
1378339200000 | 215.34 |
1378425600000 | 215.23 |
1378684800000 | 217.27 |
1378771200000 | 219.05 |
1378857600000 | 219.95 |
1378944000000 | 219.03 |
1379030400000 | 220.06 |
1379289600000 | 221.56 |
1379376000000 | 222.68 |
1379462400000 | 225.03 |
1379548800000 | 224.63 |
1379635200000 | 223.08 |
1379894400000 | 222.06 |
1379980800000 | 221.5 |
1380067200000 | 221.22 |
1380153600000 | 222.05 |
1380240000000 | 221.34 |
1380499200000 | 220.17 |
1380585600000 | 222.17 |
1380672000000 | 221.89 |
1380758400000 | 219.87 |
1380844800000 | 221.42 |
1381104000000 | 219.38 |
1381190400000 | 216.25 |
1381276800000 | 216.12 |
1381363200000 | 221.04 |
1381449600000 | 222.48 |
1381708800000 | 223.53 |
1381795200000 | 221.81 |
1381881600000 | 224.96 |
1381968000000 | 226.52 |
1382054400000 | 227.71 |
1382313600000 | 227.69 |
1382400000000 | 229.23 |
1382486400000 | 228.49 |
1382572800000 | 229.2 |
1382659200000 | 230.07 |
1382918400000 | 230.44 |
1383004800000 | 231.62 |
1383091200000 | 230.34 |
1383177600000 | 229.86 |
1383264000000 | 230.53 |
1383523200000 | 231.55 |
1383609600000 | 231.05 |
1383696000000 | 232.01 |
1383782400000 | 228.77 |
1383868800000 | 231.87 |
1384128000000 | 232.16 |
1384214400000 | 231.74 |
1384300800000 | 233.75 |
1384387200000 | 235.08 |
1384473600000 | 236.09 |
1384732800000 | 235.13 |
1384819200000 | 234.65 |
1384905600000 | 234.01 |
1384992000000 | 236.05 |
1385078400000 | 237.38 |
1385337600000 | 237.09 |
1385424000000 | 237.13 |
1385510400000 | 237.99 |
1385596800000 | 237.99 |
1385683200000 | 237.78 |
1385942400000 | 237.45 |
1386028800000 | 236.78 |
1386115200000 | 236.18 |
1386201600000 | 235.1 |
1386288000000 | 237.55 |
1386547200000 | 237.82 |
1386633600000 | 237.31 |
1386720000000 | 234.5 |
1386806400000 | 233.75 |
1386892800000 | 233.84 |
1387152000000 | 235.78 |
1387238400000 | 235.21 |
1387324800000 | 239.08 |
1387411200000 | 238.73 |
1387497600000 | 240.18 |
1387756800000 | 241.55 |
1387843200000 | 242.29 |
1388016000000 | 243.5 |
1388102400000 | 243.36 |
1388361600000 | 243.54 |
1388448000000 | 244.59 |
1388620800000 | 242.42 |
1388707200000 | 242.3 |
1388966400000 | 241.62 |
1389052800000 | 243.1 |
1389139200000 | 242.89 |
1389225600000 | 243.02 |
1389312000000 | 243.48 |
1389571200000 | 240.19 |
1389657600000 | 242.85 |
1389744000000 | 243.62 |
1389830400000 | 242.86 |
1389916800000 | 242.23 |
1390176000000 | 242.23 |
1390262400000 | 242.67 |
1390348800000 | 242.98 |
1390435200000 | 240.74 |
1390521600000 | 235.39 |
1390780800000 | 234.5 |
1390867200000 | 235.83 |
1390953600000 | 233.55 |
1391040000000 | 235.91 |
1391126400000 | 234.39 |
1391385600000 | 228.75 |
1391472000000 | 230.6 |
1391558400000 | 230.04 |
1391644800000 | 232.87 |
1391731200000 | 236.02 |
1391990400000 | 236.2 |
1392076800000 | 238.6 |
1392163200000 | 238.76 |
1392249600000 | 240.27 |
1392336000000 | 241.52 |
1392595200000 | 241.52 |
1392681600000 | 242.02 |
1392768000000 | 240.77 |
1392854400000 | 242.32 |
1392940800000 | 242.24 |
1393200000000 | 243.66 |
1393286400000 | 243.6 |
1393372800000 | 243.6 |
1393459200000 | 244.57 |
1393545600000 | 245.41 |
1393804800000 | 243.99 |
1393891200000 | 247.67 |
1393977600000 | 247.73 |
1394064000000 | 248.15 |
1394150400000 | 248.29 |
1394409600000 | 248.17 |
1394496000000 | 246.78 |
1394582400000 | 247.02 |
1394668800000 | 243.89 |
1394755200000 | 243.78 |
1395014400000 | 245.88 |
1395100800000 | 247.72 |
1395187200000 | 246.04 |
1395273600000 | 247.41 |
1395360000000 | 246.58 |
1395619200000 | 245.5 |
1395705600000 | 246.33 |
1395792000000 | 244.71 |
1395878400000 | 244.22 |
1395964800000 | 245.42 |
1396224000000 | 247.63 |
1396310400000 | 249.65 |
1396396800000 | 250.2 |
1396483200000 | 249.75 |
1396569600000 | 246.42 |
1396828800000 | 243.43 |
1396915200000 | 244.01 |
1397001600000 | 246.97 |
1397088000000 | 241.7 |
1397174400000 | 238.96 |
1397433600000 | 240.86 |
1397520000000 | 242.51 |
1397606400000 | 245.17 |
1397692800000 | 245.52 |
1398038400000 | 246.42 |
1398124800000 | 247.67 |
1398211200000 | 246.97 |
1398297600000 | 247.1 |
1398384000000 | 244.67 |
1398643200000 | 245.33 |
1398729600000 | 246.62 |
1398816000000 | 247.86 |
1398902400000 | 247.97 |
1398988800000 | 247.9 |
1399248000000 | 248.26 |
1399334400000 | 246.24 |
1399420800000 | 247.5 |
1399507200000 | 247.12 |
1399593600000 | 247.64 |
1399852800000 | 250.31 |
1399939200000 | 250.05 |
1400025600000 | 248.75 |
1400112000000 | 246.35 |
1400198400000 | 247.32 |
1400457600000 | 248.27 |
1400544000000 | 246.47 |
1400630400000 | 248.59 |
1400716800000 | 249.06 |
1400803200000 | 250.41 |
1401062400000 | 250.41 |
1401148800000 | 251.66 |
1401235200000 | 251.44 |
1401321600000 | 252.59 |
1401408000000 | 253.08 |
1401667200000 | 253.45 |
1401753600000 | 252.97 |
1401840000000 | 253.86 |
1401926400000 | 255.13 |
1402012800000 | 256.42 |
1402272000000 | 256.45 |
1402358400000 | 256.44 |
1402444800000 | 255.65 |
1402531200000 | 253.97 |
1402617600000 | 254.76 |
1402876800000 | 254.96 |
1402963200000 | 255.77 |
1403049600000 | 257.71 |
1403136000000 | 258.16 |
1403222400000 | 258.68 |
1403481600000 | 258.51 |
1403568000000 | 256.68 |
1403654400000 | 257.57 |
1403740800000 | 257.32 |
1403827200000 | 257.79 |
1404086400000 | 257.72 |
1404172800000 | 259.47 |
1404259200000 | 259.54 |
1404345600000 | 261.27 |
1404432000000 | 261.27 |
1404691200000 | 259.99 |
1404777600000 | 257.99 |
1404864000000 | 258.96 |
1404950400000 | 257.93 |
1405036800000 | 258.31 |
1405296000000 | 259.42 |
1405382400000 | 258.59 |
1405468800000 | 259.57 |
1405555200000 | 257.21 |
1405641600000 | 259.66 |
1405900800000 | 258.88 |
1405987200000 | 260.75 |
1406073600000 | 260.84 |
1406160000000 | 261.29 |
1406246400000 | 260.21 |
1406505600000 | 260.24 |
1406592000000 | 258.81 |
1406678400000 | 259 |
1406764800000 | 253.98 |
1406851200000 | 253.42 |
1407110400000 | 254.9 |
1407196800000 | 252.74 |
1407283200000 | 252.4 |
1407369600000 | 251 |
1407456000000 | 253.83 |
1407715200000 | 254.54 |
1407801600000 | 254.13 |
1407888000000 | 255.89 |
1407974400000 | 257.23 |
1408060800000 | 257.07 |
1408320000000 | 259.12 |
1408406400000 | 260.42 |
1408492800000 | 260.92 |
1408579200000 | 261.45 |
1408665600000 | 261.01 |
1408924800000 | 262.28 |
1409011200000 | 262.65 |
1409097600000 | 262.8 |
1409184000000 | 262.45 |
1409270400000 | 263.36 |
1409529600000 | 263.36 |
1409616000000 | 263.37 |
1409702400000 | 263.14 |
1409788800000 | 262.76 |
1409875200000 | 263.99 |
1410134400000 | 263.45 |
1410220800000 | 261.63 |
1410307200000 | 262.34 |
1410393600000 | 262.69 |
1410480000000 | 261.22 |
1410739200000 | 260.81 |
1410825600000 | 262.67 |
1410912000000 | 262.91 |
1410998400000 | 264.03 |
1411084800000 | 263.93 |
1411344000000 | 261.54 |
1411430400000 | 259.84 |
1411516800000 | 261.89 |
1411603200000 | 258.06 |
1411689600000 | 260.04 |
1411948800000 | 259.38 |
1412035200000 | 258.48 |
1412121600000 | 254.87 |
1412208000000 | 254.76 |
1412294400000 | 257.57 |
1412553600000 | 256.99 |
1412640000000 | 253.29 |
1412726400000 | 257.55 |
1412812800000 | 252.32 |
1412899200000 | 249.28 |
1413158400000 | 245.15 |
1413244800000 | 245.73 |
1413331200000 | 243.63 |
1413417600000 | 244.25 |
1413504000000 | 247.51 |
1413763200000 | 249.85 |
1413849600000 | 255.07 |
1413936000000 | 253.01 |
1414022400000 | 256.02 |
1414108800000 | 257.92 |
1414368000000 | 257.8 |
1414454400000 | 260.99 |
1414540800000 | 260.6 |
1414627200000 | 262.59 |
1414713600000 | 265.89 |
1414972800000 | 265.99 |
1415059200000 | 264.77 |
1415145600000 | 265.73 |
1415232000000 | 266.73 |
1415318400000 | 266.59 |
1415577600000 | 267.65 |
1415664000000 | 267.66 |
1415750400000 | 267.71 |
1415836800000 | 267.66 |
1415923200000 | 267.56 |
1416182400000 | 267.79 |
1416268800000 | 269.05 |
1416355200000 | 268.57 |
1416441600000 | 269.67 |
1416528000000 | 270.77 |
1416787200000 | 271.82 |
1416873600000 | 271.54 |
1416960000000 | 272.13 |
1417046400000 | 272.13 |
1417132800000 | 271.57 |
1417392000000 | 269.7 |
1417478400000 | 271.67 |
1417564800000 | 272.81 |
1417651200000 | 272.46 |
1417737600000 | 273.03 |
1417996800000 | 270.92 |
1418083200000 | 270.89 |
1418169600000 | 266.38 |
1418256000000 | 267.6 |
1418342400000 | 263.39 |
1418601600000 | 261.92 |
1418688000000 | 260.05 |
1418774400000 | 264.85 |
1418860800000 | 271.49 |
1418947200000 | 272.8 |
1419206400000 | 273.86 |
1419292800000 | 274.55 |
1419379200000 | 274.67 |
1419552000000 | 275.56 |
1419811200000 | 275.73 |
1419897600000 | 274.47 |
1419984000000 | 271.66 |
1420156800000 | 271.44 |
1420416000000 | 266.7 |
1420502400000 | 264.4 |
1420588800000 | 267.56 |
1420675200000 | 272.61 |
1420761600000 | 270.39 |
1421020800000 | 268.47 |
1421107200000 | 267.89 |
1421193600000 | 266.31 |
1421280000000 | 263.88 |
1421366400000 | 267.59 |
1421625600000 | 267.59 |
1421712000000 | 267.91 |
1421798400000 | 269.16 |
1421884800000 | 272.94 |
1421971200000 | 271.53 |
1422230400000 | 272.48 |
1422316800000 | 269.45 |
1422403200000 | 266.2 |
1422489600000 | 268.87 |
1422576000000 | 265.26 |
1422835200000 | 268.47 |
1422921600000 | 272.7 |
1423008000000 | 271.68 |
1423094400000 | 274.51 |
1423180800000 | 273.65 |
1423440000000 | 272.92 |
1423526400000 | 275.91 |
1423612800000 | 276.14 |
1423699200000 | 279.09 |
1423785600000 | 280.04 |
1424044800000 | 280.04 |
1424131200000 | 280.38 |
1424217600000 | 280.37 |
1424304000000 | 280.42 |
1424390400000 | 282.17 |
1424649600000 | 282.46 |
1424736000000 | 283.02 |
1424822400000 | 282.69 |
1424908800000 | 282.16 |
1424995200000 | 280.87 |
1425254400000 | 282.53 |
1425340800000 | 281.18 |
1425427200000 | 279.96 |
1425513600000 | 280.15 |
1425600000000 | 276.47 |
1425859200000 | 277.5 |
1425945600000 | 272.9 |
1426032000000 | 272.77 |
1426118400000 | 275.98 |
1426204800000 | 274.74 |
1426464000000 | 278.37 |
1426550400000 | 277.67 |
1426636800000 | 281.18 |
1426723200000 | 280.3 |
1426809600000 | 282.98 |
1427068800000 | 282.7 |
1427155200000 | 280.84 |
1427241600000 | 276.74 |
1427328000000 | 276.08 |
1427414400000 | 277.16 |
1427673600000 | 280.2 |
1427760000000 | 277.75 |
1427846400000 | 277.02 |
1427932800000 | 278 |
1428278400000 | 279.7 |
1428364800000 | 279.02 |
1428451200000 | 279.88 |
1428537600000 | 281.07 |
1428624000000 | 282.45 |
1428883200000 | 281.05 |
1428969600000 | 281.17 |
1429056000000 | 282.61 |
1429142400000 | 282.61 |
1429228800000 | 279.21 |
1429488000000 | 281.61 |
1429574400000 | 281.53 |
1429660800000 | 282.88 |
1429747200000 | 284.12 |
1429833600000 | 284.17 |
1430092800000 | 282.39 |
1430179200000 | 283.2 |
1430265600000 | 281.87 |
1430352000000 | 278.78 |
1430438400000 | 282.05 |
1430697600000 | 282.81 |
1430784000000 | 279.57 |
1430870400000 | 278.81 |
1430956800000 | 280.1 |
1431043200000 | 284.02 |
1431302400000 | 282.83 |
1431388800000 | 282.03 |
1431475200000 | 282.37 |
1431561600000 | 285.37 |
1431648000000 | 285.6 |
1431907200000 | 286.76 |
1431993600000 | 286.51 |
1432080000000 | 286.42 |
1432166400000 | 287 |
1432252800000 | 286.73 |
1432512000000 | 286.73 |
1432598400000 | 283.58 |
1432684800000 | 285.66 |
1432771200000 | 285.2 |
1432857600000 | 283.93 |
1433116800000 | 284.29 |
1433203200000 | 283.95 |
1433289600000 | 284.93 |
1433376000000 | 282.38 |
1433462400000 | 282.13 |
1433721600000 | 280.36 |
1433808000000 | 280.37 |
1433894400000 | 283.72 |
1433980800000 | 284.52 |
1434067200000 | 282.72 |
1434326400000 | 281.26 |
1434412800000 | 282.78 |
1434499200000 | 283.29 |
1434585600000 | 286.01 |
1434672000000 | 284.91 |
1434931200000 | 286.57 |
1435017600000 | 286.62 |
1435104000000 | 284.23 |
1435190400000 | 283.77 |
1435276800000 | 283.49 |
1435536000000 | 277.52 |
1435622400000 | 278.47 |
1435708800000 | 280.71 |
1435795200000 | 280.44 |
1435881600000 | 280.44 |
1436140800000 | 279.34 |
1436227200000 | 281.07 |
1436313600000 | 276.39 |
1436400000000 | 276.85 |
1436486400000 | 280.37 |
1436745600000 | 283.17 |
1436832000000 | 284.24 |
1436918400000 | 283.94 |
1437004800000 | 285.71 |
1437091200000 | 285.05 |
1437350400000 | 285.12 |
1437436800000 | 283.81 |
1437523200000 | 283.15 |
1437609600000 | 281.48 |
1437696000000 | 278.35 |
1437955200000 | 276.51 |
1438041600000 | 279.74 |
1438128000000 | 282.3 |
1438214400000 | 282.31 |
1438300800000 | 282.22 |
1438560000000 | 281.28 |
1438646400000 | 280.86 |
1438732800000 | 281.88 |
1438819200000 | 279.79 |
1438905600000 | 278.97 |
1439164800000 | 282.85 |
1439251200000 | 279.81 |
1439337600000 | 280.12 |
1439424000000 | 279.94 |
1439510400000 | 280.84 |
1439769600000 | 282.39 |
1439856000000 | 281.7 |
1439942400000 | 279.2 |
1440028800000 | 273.26 |
1440115200000 | 264.82 |
1440374400000 | 254.52 |
1440460800000 | 251.7 |
1440547200000 | 260.86 |
1440633600000 | 266.83 |
1440720000000 | 267.22 |
1440979200000 | 265.11 |
1441065600000 | 257.51 |
1441152000000 | 262.17 |
1441238400000 | 263.07 |
1441324800000 | 259.1 |
1441584000000 | 259.1 |
1441670400000 | 265.76 |
1441756800000 | 262.5 |
1441843200000 | 264.11 |
1441929600000 | 265.32 |
1442188800000 | 264.02 |
1442275200000 | 267.07 |
1442361600000 | 269.48 |
1442448000000 | 268.95 |
1442534400000 | 264.46 |
1442793600000 | 265.39 |
1442880000000 | 262.19 |
1442966400000 | 261.82 |
1443052800000 | 260.69 |
1443139200000 | 260.74 |
1443398400000 | 253.9 |
1443484800000 | 254.24 |
1443571200000 | 258.73 |
1443657600000 | 259.13 |
1443744000000 | 262.6 |
1444003200000 | 267.46 |
1444089600000 | 266.18 |
1444176000000 | 268.77 |
1444262400000 | 271.06 |
1444348800000 | 271.15 |
1444608000000 | 271.59 |
1444694400000 | 269.75 |
1444780800000 | 268.16 |
1444867200000 | 271.94 |
1444953600000 | 273.26 |
1445212800000 | 273.45 |
1445299200000 | 273.17 |
1445385600000 | 271.45 |
1445472000000 | 275.62 |
1445558400000 | 278.1 |
1445817600000 | 277.43 |
1445904000000 | 276.76 |
1445990400000 | 280.33 |
1446076800000 | 279.7 |
1446163200000 | 278.65 |
1446422400000 | 281.98 |
1446508800000 | 282.71 |
1446595200000 | 281.48 |
1446681600000 | 281.15 |
1446768000000 | 281.06 |
1447027200000 | 278.13 |
1447113600000 | 278.2 |
1447200000000 | 277.39 |
1447286400000 | 273.57 |
1447372800000 | 270.31 |
1447632000000 | 273.96 |
1447718400000 | 273.64 |
1447804800000 | 277.97 |
1447891200000 | 277.63 |
1447977600000 | 278.71 |
1448236800000 | 278.52 |
1448323200000 | 278.79 |
1448409600000 | 279.04 |
1448496000000 | 279.04 |
1448582400000 | 279.29 |
1448841600000 | 278.11 |
1448928000000 | 280.83 |
1449014400000 | 277.64 |
1449100800000 | 273.68 |
1449187200000 | 279.11 |
1449446400000 | 277.14 |
1449532800000 | 275.53 |
1449619200000 | 273.06 |
1449705600000 | 273.71 |
1449792000000 | 268.46 |
1450051200000 | 269.36 |
1450137600000 | 272.51 |
1450224000000 | 276.25 |
1450310400000 | 272.2 |
1450396800000 | 267.5 |
1450656000000 | 269.27 |
1450742400000 | 271.72 |
1450828800000 | 275.08 |
1450915200000 | 274.66 |
1451260800000 | 273.83 |
1451347200000 | 276.47 |
1451433600000 | 274.38 |
1451520000000 | 271.79 |
1451865600000 | 268 |
1451952000000 | 268.4 |
1452038400000 | 264.7 |
1452124800000 | 258.78 |
1452211200000 | 255.53 |
1452470400000 | 255.8 |
1452556800000 | 257.98 |
1452643200000 | 251.16 |
1452729600000 | 254.81 |
1452816000000 | 249.73 |
1453075200000 | 249.73 |
1453161600000 | 249.31 |
1453248000000 | 246.65 |
1453334400000 | 247.62 |
1453420800000 | 252.69 |
1453680000000 | 248.58 |
1453766400000 | 252.21 |
1453852800000 | 249.44 |
1453939200000 | 249.84 |
1454025600000 | 255.95 |
1454284800000 | 256.16 |
1454371200000 | 250.66 |
1454457600000 | 251.96 |
1454544000000 | 252.22 |
1454630400000 | 247.19 |
1454889600000 | 242.75 |
1454976000000 | 242.62 |
1455062400000 | 242.85 |
1455148800000 | 240.14 |
1455235200000 | 244.73 |
1455494400000 | 244.73 |
1455580800000 | 249.43 |
1455667200000 | 253.54 |
1455753600000 | 252.87 |
1455840000000 | 252.59 |
1456099200000 | 256.42 |
1456185600000 | 253.52 |
1456272000000 | 254.75 |
1456358400000 | 257.68 |
1456444800000 | 257.66 |
1456704000000 | 255.85 |
1456790400000 | 261.85 |
1456876800000 | 262.8 |
1456963200000 | 264.12 |
1457049600000 | 264.92 |
1457308800000 | 265.19 |
1457395200000 | 262.15 |
1457481600000 | 263.46 |
1457568000000 | 263.55 |
1457654400000 | 267.96 |
1457913600000 | 267.48 |
1458000000000 | 266.78 |
1458086400000 | 268.52 |
1458172800000 | 270.09 |
1458259200000 | 271.35 |
1458518400000 | 271.29 |
1458604800000 | 271.06 |
1458691200000 | 269.1 |
1458777600000 | 268.73 |
1459123200000 | 269.03 |
1459209600000 | 271.57 |
1459296000000 | 272.79 |
1459382400000 | 272.32 |
1459468800000 | 273.84 |
1459728000000 | 272.71 |
1459814400000 | 270.22 |
1459900800000 | 273.21 |
1459987200000 | 269.94 |
1460073600000 | 270.71 |
1460332800000 | 269.91 |
1460419200000 | 272.32 |
1460505600000 | 275.47 |
1460592000000 | 275.08 |
1460678400000 | 274.81 |
1460937600000 | 276.46 |
1461024000000 | 277.13 |
1461110400000 | 277.71 |
1461196800000 | 276.17 |
1461283200000 | 276.56 |
1461542400000 | 276.13 |
1461628800000 | 276.87 |
1461715200000 | 277.4 |
1461801600000 | 274.66 |
1461888000000 | 272.82 |
1462147200000 | 274.79 |
1462233600000 | 272.25 |
1462320000000 | 270.51 |
1462406400000 | 270.1 |
1462492800000 | 271.23 |
1462752000000 | 271.43 |
1462838400000 | 274.59 |
1462924800000 | 272.2 |
1463011200000 | 272.07 |
1463097600000 | 269.93 |
1463356800000 | 272.44 |
1463443200000 | 269.75 |
1463529600000 | 269.84 |
1463616000000 | 268.4 |
1463702400000 | 270.2 |
1463961600000 | 269.68 |
1464048000000 | 273.42 |
1464134400000 | 275.54 |
1464220800000 | 275.46 |
1464307200000 | 276.64 |
1464566400000 | 276.64 |
1464652800000 | 276.49 |
1464739200000 | 277.03 |
1464825600000 | 277.94 |
1464912000000 | 276.91 |
1465171200000 | 278.23 |
1465257600000 | 278.62 |
1465344000000 | 279.41 |
1465430400000 | 278.75 |
1465516800000 | 275.86 |
1465776000000 | 273.18 |
1465862400000 | 272.46 |
1465948800000 | 272.12 |
1466035200000 | 272.95 |
1466121600000 | 272.12 |
1466380800000 | 273.84 |
1466467200000 | 274.16 |
1466553600000 | 273.6 |
1466640000000 | 277.38 |
1466726400000 | 267.66 |
1466985600000 | 262.49 |
1467072000000 | 267.2 |
1467158400000 | 272.03 |
1467244800000 | 276.06 |
1467331200000 | 276.58 |
1467590400000 | 276.58 |
1467676800000 | 274.52 |
1467763200000 | 276.01 |
1467849600000 | 275.83 |
1467936000000 | 280.44 |
1468195200000 | 281.55 |
1468281600000 | 283.68 |
1468368000000 | 283.44 |
1468454400000 | 284.81 |
1468540800000 | 284.61 |
1468800000000 | 285.11 |
1468886400000 | 284.66 |
1468972800000 | 286.26 |
1469059200000 | 284.94 |
1469145600000 | 286.37 |
1469404800000 | 285.7 |
1469491200000 | 285.87 |
1469577600000 | 284.92 |
1469664000000 | 285.52 |
1469750400000 | 286.04 |
1470009600000 | 285.62 |
1470096000000 | 283.34 |
1470182400000 | 284.37 |
1470268800000 | 284.35 |
1470355200000 | 286.7 |
1470614400000 | 286.45 |
1470700800000 | 286.37 |
1470787200000 | 285.55 |
1470873600000 | 286.8 |
1470960000000 | 286.63 |
1471219200000 | 287.76 |
1471305600000 | 285.87 |
1471392000000 | 286.54 |
1471478400000 | 287.26 |
1471564800000 | 287.13 |
1471824000000 | 287.05 |
1471910400000 | 287.95 |
1471996800000 | 286.56 |
1472083200000 | 286.51 |
1472169600000 | 285.54 |
1472428800000 | 287.03 |
1472515200000 | 286.61 |
1472601600000 | 285.93 |
1472688000000 | 285.99 |
1472774400000 | 287.63 |
1473033600000 | 287.63 |
1473120000000 | 288.06 |
1473206400000 | 288.36 |
1473292800000 | 287.69 |
1473379200000 | 280.68 |
1473638400000 | 284.48 |
1473724800000 | 280.35 |
1473811200000 | 280.28 |
1473897600000 | 283.29 |
1473984000000 | 282.11 |
1474243200000 | 282.46 |
1474329600000 | 282.46 |
1474416000000 | 285.44 |
1474502400000 | 287.35 |
1474588800000 | 285.97 |
1474848000000 | 283.67 |
1474934400000 | 285.5 |
1475020800000 | 286.84 |
1475107200000 | 283.76 |
1475193600000 | 285.75 |
1475452800000 | 284.74 |
1475539200000 | 283.34 |
1475625600000 | 284.67 |
1475712000000 | 284.89 |
1475798400000 | 283.84 |
1476057600000 | 285.15 |
1476144000000 | 281.83 |
1476230400000 | 282.44 |
1476316800000 | 281.51 |
1476403200000 | 281.55 |
1476662400000 | 280.95 |
1476748800000 | 282.67 |
1476835200000 | 282.8 |
1476921600000 | 282.39 |
1477008000000 | 282.67 |
1477267200000 | 284.22 |
1477353600000 | 283.19 |
1477440000000 | 282.59 |
1477526400000 | 281.48 |
1477612800000 | 280.65 |
1477872000000 | 281.1 |
1477958400000 | 278.88 |
1478044800000 | 277.29 |
1478131200000 | 276.34 |
1478217600000 | 275.8 |
1478476800000 | 281.57 |
1478563200000 | 282.47 |
1478649600000 | 286.58 |
1478736000000 | 287.36 |
1478822400000 | 288.08 |
1479081600000 | 288.73 |
1479168000000 | 290.54 |
1479254400000 | 290.26 |
1479340800000 | 292.2 |
1479427200000 | 291.29 |
1479686400000 | 293.22 |
1479772800000 | 294.29 |
1479859200000 | 294.64 |
1479945600000 | 294.64 |
1480032000000 | 295.85 |
1480291200000 | 294.21 |
1480377600000 | 294.75 |
1480464000000 | 293.22 |
1480550400000 | 292.4 |
1480636800000 | 292.47 |
1480896000000 | 294.43 |
1480982400000 | 295.77 |
1481068800000 | 299.42 |
1481155200000 | 300.19 |
1481241600000 | 301.3 |
1481500800000 | 300.46 |
1481587200000 | 302.07 |
1481673600000 | 299.8 |
1481760000000 | 301.07 |
1481846400000 | 300.77 |
1482105600000 | 301.47 |
1482192000000 | 302.58 |
1482278400000 | 301.6 |
1482364800000 | 300.88 |
1482451200000 | 301.39 |
1482710400000 | 301.39 |
1482796800000 | 302.16 |
1482883200000 | 299.49 |
1482969600000 | 299.61 |
1483056000000 | 298.16 |
1483315200000 | 298.16 |
1483401600000 | 300.55 |
1483488000000 | 302.55 |
1483574400000 | 301.94 |
1483660800000 | 302.81 |
1483920000000 | 301.43 |
1484006400000 | 301.67 |
1484092800000 | 302.49 |
1484179200000 | 301.72 |
1484265600000 | 302.46 |
1484524800000 | 302.46 |
1484611200000 | 301.42 |
1484697600000 | 302.12 |
1484784000000 | 301.1 |
1484870400000 | 302.3 |
1485129600000 | 301.54 |
1485216000000 | 303.57 |
1485302400000 | 305.95 |
1485388800000 | 305.74 |
1485475200000 | 305.39 |
1485734400000 | 303.69 |
1485820800000 | 303.79 |
1485907200000 | 304.18 |
1485993600000 | 304.53 |
1486080000000 | 307.13 |
1486339200000 | 306.63 |
1486425600000 | 306.92 |
1486512000000 | 306.98 |
1486598400000 | 308.9 |
1486684800000 | 310.34 |
1486944000000 | 311.44 |
1487030400000 | 312.72 |
1487116800000 | 314.45 |
1487203200000 | 314.34 |
1487289600000 | 314.54 |
1487548800000 | 314.54 |
1487635200000 | 316.4 |
1487721600000 | 315.71 |
1487808000000 | 315.78 |
1487894400000 | 316.25 |
1488153600000 | 316.83 |
1488240000000 | 315.62 |
1488326400000 | 319.2 |
1488412800000 | 317.23 |
1488499200000 | 317.48 |
1488758400000 | 316.3 |
1488844800000 | 315.34 |
1488931200000 | 314.86 |
1489017600000 | 314.78 |
1489104000000 | 315.84 |
1489363200000 | 316.3 |
1489449600000 | 315.15 |
1489536000000 | 318.09 |
1489622400000 | 317.59 |
1489708800000 | 317.44 |
1489968000000 | 316.47 |
1490054400000 | 312.33 |
1490140800000 | 313.03 |
1490227200000 | 312.88 |
1490313600000 | 312.51 |
1490572800000 | 312.16 |
1490659200000 | 314.31 |
1490745600000 | 314.72 |
1490832000000 | 316.1 |
1490918400000 | 315.55 |
1491177600000 | 314.61 |
1491264000000 | 314.27 |
1491350400000 | 312.94 |
1491436800000 | 313.9 |
1491523200000 | 313.81 |
1491782400000 | 313.96 |
1491868800000 | 314.16 |
1491955200000 | 312.81 |
1492041600000 | 310.54 |
1492387200000 | 313.5 |
1492473600000 | 312.88 |
1492560000000 | 312.75 |
1492646400000 | 315.43 |
1492732800000 | 314.7 |
1492992000000 | 318.52 |
1493078400000 | 320.18 |
1493164800000 | 320.26 |
1493251200000 | 320.45 |
1493337600000 | 319.28 |
1493596800000 | 319.55 |
1493683200000 | 319.8 |
1493769600000 | 319.18 |
1493856000000 | 319.41 |
1493942400000 | 321.34 |
1494201600000 | 321.21 |
1494288000000 | 321.03 |
1494374400000 | 322.56 |
1494460800000 | 321.71 |
1494547200000 | 320.83 |
1494806400000 | 322.98 |
1494892800000 | 322.83 |
1494979200000 | 316.59 |
1495065600000 | 317.74 |
1495152000000 | 319.78 |
1495411200000 | 321.36 |
1495497600000 | 321.8 |
1495584000000 | 323 |
1495670400000 | 324.85 |
1495756800000 | 324.72 |
1496016000000 | 324.72 |
1496102400000 | 324.28 |
1496188800000 | 324.32 |
1496275200000 | 327.38 |
1496361600000 | 328.33 |
1496620800000 | 327.66 |
1496707200000 | 326.65 |
1496793600000 | 327.69 |
1496880000000 | 328.04 |
1496966400000 | 327.31 |
1497225600000 | 326.68 |
1497312000000 | 328.62 |
1497398400000 | 328.27 |
1497484800000 | 327.39 |
1497571200000 | 327.59 |
1497830400000 | 330.67 |
1497916800000 | 328.57 |
1498003200000 | 328.09 |
1498089600000 | 327.98 |
1498176000000 | 328.61 |
1498435200000 | 328.75 |
1498521600000 | 325.87 |
1498608000000 | 328.87 |
1498694400000 | 326 |
1498780800000 | 326.52 |
1499040000000 | 327.75 |
1499126400000 | 327.75 |
1499212800000 | 327.91 |
1499299200000 | 324.79 |
1499385600000 | 327.06 |
1499644800000 | 327.12 |
1499731200000 | 327.07 |
1499817600000 | 329.64 |
1499904000000 | 330.13 |
1499990400000 | 331.52 |
1500249600000 | 331.72 |
1500336000000 | 331.51 |
1500422400000 | 333.67 |
1500508800000 | 333.38 |
1500595200000 | 333.36 |
1500854400000 | 333.3 |
1500940800000 | 334.19 |
1501027200000 | 334.24 |
1501113600000 | 333.95 |
1501200000000 | 334 |
1501459200000 | 333.77 |
1501545600000 | 334.58 |
1501632000000 | 334.02 |
1501718400000 | 333.87 |
1501804800000 | 334.3 |
1502064000000 | 335.15 |
1502150400000 | 334.17 |
1502236800000 | 333.78 |
1502323200000 | 328.91 |
1502409600000 | 329.64 |
1502668800000 | 332.87 |
1502755200000 | 332.3 |
1502841600000 | 332.94 |
1502928000000 | 327.74 |
1503014400000 | 327.05 |
1503273600000 | 327.63 |
1503360000000 | 331.25 |
1503446400000 | 330.19 |
1503532800000 | 329.46 |
1503619200000 | 329.84 |
1503878400000 | 329.97 |
1503964800000 | 329.81 |
1504051200000 | 331.57 |
1504137600000 | 333.61 |
1504224000000 | 334.51 |
1504483200000 | 334.51 |
1504569600000 | 331.61 |
1504656000000 | 332.07 |
1504742400000 | 331.8 |
1504828800000 | 331.51 |
1505088000000 | 335.4 |
1505174400000 | 336.69 |
1505260800000 | 336.79 |
1505347200000 | 336.47 |
1505433600000 | 337.49 |
1505692800000 | 338.36 |
1505779200000 | 338.49 |
1505865600000 | 338.77 |
1505952000000 | 337.79 |
1506038400000 | 338.54 |
1506297600000 | 337.74 |
1506384000000 | 337.88 |
1506470400000 | 339.54 |
1506556800000 | 339.99 |
1506643200000 | 341.27 |
1506902400000 | 343.04 |
1506988800000 | 343.86 |
1507075200000 | 344.19 |
1507161600000 | 345.66 |
1507248000000 | 345.64 |
1507507200000 | 345.1 |
1507593600000 | 345.79 |
1507680000000 | 346.12 |
1507766400000 | 345.74 |
1507852800000 | 346.04 |
1508112000000 | 346.61 |
1508198400000 | 346.83 |
1508284800000 | 347.15 |
1508371200000 | 347.11 |
1508457600000 | 348.93 |
1508716800000 | 347.85 |
1508803200000 | 348.65 |
1508889600000 | 347.29 |
1508976000000 | 348.39 |
1509062400000 | 350.7 |
1509321600000 | 349.02 |
1509408000000 | 350.2 |
1509494400000 | 350.01 |
1509580800000 | 349.94 |
1509667200000 | 350.67 |
1509926400000 | 350.66 |
1510012800000 | 350.4 |
1510099200000 | 351.49 |
1510185600000 | 349.61 |
1510272000000 | 349.89 |
1510531200000 | 350.37 |
1510617600000 | 350.05 |
1510704000000 | 348.4 |
1510790400000 | 351.04 |
1510876800000 | 350.85 |
1511136000000 | 351.46 |
1511222400000 | 353.41 |
1511308800000 | 352.79 |
1511395200000 | 352.79 |
1511481600000 | 353.51 |
1511740800000 | 353.26 |
1511827200000 | 357.02 |
1511913600000 | 356.66 |
1512000000000 | 359.52 |
1512086400000 | 358.73 |
1512345600000 | 357.82 |
1512432000000 | 356.63 |
1512518400000 | 356.06 |
1512604800000 | 357.27 |
1512691200000 | 359.84 |
1512950400000 | 360.93 |
1513036800000 | 361.29 |
1513123200000 | 360.88 |
1513209600000 | 359.17 |
1513296000000 | 362.69 |
1513555200000 | 364.77 |
1513641600000 | 363.91 |
1513728000000 | 363.79 |
1513814400000 | 364.36 |
1513900800000 | 364.21 |
1514246400000 | 363.88 |
1514332800000 | 364.38 |
1514419200000 | 365.25 |
1514505600000 | 363.34 |
1514851200000 | 365.56 |
1514937600000 | 367.46 |
1515024000000 | 369.08 |
1515110400000 | 371.92 |
1515369600000 | 372.24 |
1515456000000 | 372.91 |
1515542400000 | 372.35 |
1515628800000 | 375.58 |
1515715200000 | 378.11 |
1515974400000 | 378.11 |
1516060800000 | 376.44 |
1516147200000 | 380.86 |
1516233600000 | 379.99 |
1516320000000 | 382.56 |
1516579200000 | 386.81 |
1516665600000 | 387.24 |
1516752000000 | 386.79 |
1516838400000 | 387.09 |
1516924800000 | 391.57 |
1517184000000 | 389.79 |
1517270400000 | 385.51 |
1517356800000 | 385.48 |
1517443200000 | 385.64 |
1517529600000 | 377.35 |
1517788800000 | 362.63 |
1517875200000 | 368.45 |
1517961600000 | 367.68 |
1518048000000 | 353.79 |
1518134400000 | 358.97 |
1518393600000 | 363.83 |
1518480000000 | 364.86 |
1518566400000 | 369.9 |
1518652800000 | 374.16 |
1518739200000 | 374.43 |
1518998400000 | 374.43 |
1519084800000 | 372.46 |
1519171200000 | 370.61 |
1519257600000 | 370.79 |
1519344000000 | 376.5 |
1519603200000 | 380.04 |
1519689600000 | 375.71 |
1519776000000 | 372.05 |
1519862400000 | 367.71 |
1519948800000 | 369.72 |
1520208000000 | 373.28 |
1520294400000 | 374.57 |
1520380800000 | 374.53 |
1520467200000 | 376.38 |
1520553600000 | 382.57 |
1520812800000 | 381.54 |
1520899200000 | 379.62 |
1520985600000 | 377.06 |
1521072000000 | 376.71 |
1521158400000 | 377.33 |
1521417600000 | 372.59 |
1521504000000 | 373.77 |
1521590400000 | 373.43 |
1521676800000 | 364.38 |
1521763200000 | 357.2 |
1522022400000 | 366.52 |
1522108800000 | 360.11 |
1522195200000 | 359.3 |
1522281600000 | 364.06 |
1522627200000 | 356.51 |
1522713600000 | 361.19 |
1522800000000 | 365.19 |
1522886400000 | 367.68 |
1522972800000 | 360.14 |
1523232000000 | 361.24 |
1523318400000 | 367.47 |
1523404800000 | 365.73 |
1523491200000 | 368.74 |
1523577600000 | 367.5 |
1523836800000 | 370.76 |
1523923200000 | 374.83 |
1524009600000 | 375.14 |
1524096000000 | 372.15 |
1524182400000 | 369.35 |
1524441600000 | 369.41 |
1524528000000 | 364.88 |
1524614400000 | 365.72 |
1524700800000 | 369.53 |
1524787200000 | 369.53 |
1525046400000 | 366.76 |
1525132800000 | 367.61 |
1525219200000 | 365.27 |
1525305600000 | 365.26 |
1525392000000 | 369.83 |
1525651200000 | 371.04 |
1525737600000 | 371.14 |
1525824000000 | 374.44 |
1525910400000 | 377.81 |
1525996800000 | 378.37 |
1526256000000 | 378.42 |
1526342400000 | 376.22 |
1526428800000 | 377.69 |
1526515200000 | 377.58 |
1526601600000 | 376.99 |
1526860800000 | 379.6 |
1526947200000 | 377.95 |
1527033600000 | 379.04 |
1527120000000 | 378.37 |
1527206400000 | 377.14 |
1527465600000 | 377.14 |
1527552000000 | 373.63 |
1527638400000 | 378.06 |
1527724800000 | 375.35 |
1527811200000 | 379.42 |
1528070400000 | 381.59 |
1528156800000 | 382.41 |
1528243200000 | 385.65 |
1528329600000 | 385.39 |
1528416000000 | 386.64 |
1528675200000 | 386.65 |
1528761600000 | 386.97 |
1528848000000 | 385.77 |
1528934400000 | 386.66 |
1529020800000 | 386.35 |
1529280000000 | 385.5 |
1529366400000 | 383.78 |
1529452800000 | 384.26 |
1529539200000 | 381.83 |
1529625600000 | 382.02 |
1529884800000 | 376.81 |
1529971200000 | 377.62 |
1530057600000 | 373.95 |
1530144000000 | 376.5 |
1530230400000 | 376.71 |
1530489600000 | 377.89 |
1530576000000 | 376.13 |
1530662400000 | 376.13 |
1530748800000 | 379.13 |
1530835200000 | 382.06 |
1531094400000 | 385.48 |
1531180800000 | 386.31 |
1531267200000 | 383.75 |
1531353600000 | 387.31 |
1531440000000 | 387.75 |
1531699200000 | 387.22 |
1531785600000 | 389.17 |
1531872000000 | 390.18 |
1531958400000 | 388.61 |
1532044800000 | 388.24 |
1532304000000 | 388.5 |
1532390400000 | 389.15 |
1532476800000 | 391.7 |
1532563200000 | 390.92 |
1532649600000 | 388.66 |
1532908800000 | 385.58 |
1532995200000 | 388.17 |
1533081600000 | 387.89 |
1533168000000 | 390.34 |
1533254400000 | 392.37 |
1533513600000 | 393.86 |
1533600000000 | 394.76 |
1533686400000 | 395.02 |
1533772800000 | 394.97 |
1533859200000 | 392.62 |
1534118400000 | 391.04 |
1534204800000 | 393.77 |
1534291200000 | 390.65 |
1534377600000 | 393.91 |
1534464000000 | 394.7 |
1534723200000 | 395.68 |
1534809600000 | 396.46 |
1534896000000 | 396.44 |
1534982400000 | 396.19 |
1535068800000 | 398.88 |
1535328000000 | 401.66 |
1535414400000 | 401.55 |
1535500800000 | 403.43 |
1535587200000 | 401.75 |
1535673600000 | 401.86 |
1535932800000 | 401.86 |
1536019200000 | 401.82 |
1536105600000 | 400.36 |
1536192000000 | 399.07 |
1536278400000 | 398.25 |
1536537600000 | 398.86 |
1536624000000 | 400.16 |
1536710400000 | 400.41 |
1536796800000 | 402.47 |
1536883200000 | 403.27 |
1537142400000 | 400.52 |
1537228800000 | 402.8 |
1537315200000 | 402.18 |
1537401600000 | 405.06 |
1537488000000 | 405.47 |
1537747200000 | 403.94 |
1537833600000 | 403.47 |
1537920000000 | 401.67 |
1538006400000 | 402.73 |
1538092800000 | 402.97 |
1538352000000 | 403.66 |
1538438400000 | 402.78 |
1538524800000 | 403.61 |
1538611200000 | 399.54 |
1538697600000 | 397.28 |
1538956800000 | 396.25 |
1539043200000 | 395.01 |
1539129600000 | 382.81 |
1539216000000 | 374.7 |
1539302400000 | 380.33 |
1539561600000 | 378.12 |
1539648000000 | 386.26 |
1539734400000 | 385.96 |
1539820800000 | 380.54 |
1539907200000 | 378.9 |
1540166400000 | 377.88 |
1540252800000 | 375.32 |
1540339200000 | 363.5 |
1540425600000 | 369.56 |
1540512000000 | 363.43 |
1540771200000 | 360.45 |
1540857600000 | 366.7 |
1540944000000 | 370.72 |
1541030400000 | 375.09 |
1541116800000 | 373.44 |
1541376000000 | 374.66 |
1541462400000 | 376.57 |
1541548800000 | 385.01 |
1541635200000 | 383.51 |
1541721600000 | 379.6 |
1541980800000 | 371.9 |
1542067200000 | 371.17 |
1542153600000 | 367.96 |
1542240000000 | 371.99 |
1542326400000 | 372.25 |
1542585600000 | 365.1 |
1542672000000 | 359.03 |
1542758400000 | 360.62 |
1542844800000 | 360.62 |
1542931200000 | 359.03 |
1543190400000 | 364.97 |
1543276800000 | 364.98 |
1543363200000 | 374.22 |
1543449600000 | 373.31 |
1543536000000 | 376.3 |
1543795200000 | 380.17 |
1543881600000 | 367.27 |
1543968000000 | 367.27 |
1544054400000 | 366.95 |
1544140800000 | 358.07 |
1544400000000 | 358.61 |
1544486400000 | 358.11 |
1544572800000 | 360.57 |
1544659200000 | 359.97 |
1544745600000 | 353.32 |
1545004800000 | 345.94 |
1545091200000 | 345.87 |
1545177600000 | 340.59 |
1545264000000 | 335 |
1545350400000 | 328.18 |
1545609600000 | 319.47 |
1545782400000 | 335.27 |
1545868800000 | 338.47 |
1545955200000 | 338.18 |
1546214400000 | 341.36 |
1546387200000 | 341.44 |
1546473600000 | 333.06 |
1546560000000 | 344.46 |
1546819200000 | 347.58 |
1546905600000 | 351.31 |
1546992000000 | 352.7 |
1547078400000 | 354.05 |
1547164800000 | 354.07 |
1547424000000 | 352.25 |
1547510400000 | 355.85 |
1547596800000 | 357.01 |
1547683200000 | 360.09 |
1547769600000 | 365.12 |
1548028800000 | 365.12 |
1548115200000 | 360.16 |
1548201600000 | 361.28 |
1548288000000 | 362.41 |
1548374400000 | 365.73 |
1548633600000 | 363.28 |
1548720000000 | 362.44 |
1548806400000 | 368.26 |
1548892800000 | 371.4 |
1548979200000 | 371.94 |
1549238400000 | 374.46 |
1549324800000 | 376.28 |
1549411200000 | 375.58 |
1549497600000 | 372.57 |
1549584000000 | 373.48 |
1549843200000 | 373.25 |
1549929600000 | 377.74 |
1550016000000 | 378.68 |
1550102400000 | 378 |
1550188800000 | 382.29 |
1550448000000 | 382.29 |
1550534400000 | 382.79 |
1550620800000 | 383.66 |
1550707200000 | 382.49 |
1550793600000 | 385.83 |
1551052800000 | 386.07 |
1551139200000 | 385.77 |
1551225600000 | 385.76 |
1551312000000 | 384.4 |
1551398400000 | 387.12 |
1551657600000 | 384.42 |
1551744000000 | 383.79 |
1551830400000 | 380.92 |
1551916800000 | 377.82 |
1552003200000 | 377.2 |
1552262400000 | 382.84 |
1552348800000 | 383.71 |
1552435200000 | 386.18 |
1552521600000 | 385.94 |
1552608000000 | 387.86 |
1552867200000 | 389.53 |
1552953600000 | 389.43 |
1553040000000 | 387.59 |
1553126400000 | 392.63 |
1553212800000 | 384.51 |
1553472000000 | 384.46 |
1553558400000 | 386.93 |
1553644800000 | 385.32 |
1553731200000 | 387.04 |
1553817600000 | 389.66 |
1554076800000 | 394.33 |
1554163200000 | 394.38 |
1554249600000 | 395.85 |
1554336000000 | 395.93 |
1554422400000 | 398.02 |
1554681600000 | 398.33 |
1554768000000 | 395.74 |
1554854400000 | 397.66 |
1554940800000 | 398.06 |
1555027200000 | 400.08 |
1555286400000 | 400.05 |
1555372800000 | 399.87 |
1555459200000 | 398.24 |
1555545600000 | 398.84 |
1555891200000 | 399.44 |
1555977600000 | 403.19 |
1556064000000 | 402.54 |
1556150400000 | 402.68 |
1556236800000 | 404.71 |
1556496000000 | 405.17 |
1556582400000 | 405.78 |
1556668800000 | 403.01 |
1556755200000 | 402.57 |
1556841600000 | 406.02 |
1557100800000 | 404.31 |
1557187200000 | 397.46 |
1557273600000 | 396.95 |
1557360000000 | 395.5 |
1557446400000 | 396.86 |
1557705600000 | 386.35 |
1557792000000 | 389.99 |
1557878400000 | 392.25 |
1557964800000 | 396.25 |
1558051200000 | 394.09 |
1558310400000 | 391.59 |
1558396800000 | 395.05 |
1558483200000 | 393.72 |
1558569600000 | 388.48 |
1558656000000 | 389.22 |
1558915200000 | 389.22 |
1559001600000 | 385.85 |
1559088000000 | 383.22 |
1559174400000 | 383.85 |
1559260800000 | 378.53 |
1559520000000 | 377.61 |
1559606400000 | 386.1 |
1559692800000 | 389.33 |
1559779200000 | 391.72 |
1559865600000 | 395.53 |
1560124800000 | 397.91 |
1560211200000 | 397.36 |
1560297600000 | 396.75 |
1560384000000 | 398.3 |
1560470400000 | 397.53 |
1560729600000 | 397.59 |
1560816000000 | 401.2 |
1560902400000 | 402.85 |
1560988800000 | 406.28 |
1561075200000 | 405.24 |
1561334400000 | 404.08 |
1561420800000 | 400.06 |
1561507200000 | 399.57 |
1561593600000 | 401.31 |
1561680000000 | 403.53 |
1561939200000 | 406.31 |
1562025600000 | 407.35 |
1562112000000 | 410.67 |
1562198400000 | 410.67 |
1562284800000 | 410.05 |
1562544000000 | 407.89 |
1562630400000 | 408.31 |
1562716800000 | 410.09 |
1562803200000 | 411.06 |
1562889600000 | 413.44 |
1563148800000 | 413.6 |
1563235200000 | 412.07 |
1563321600000 | 410.29 |
1563408000000 | 412.28 |
1563494400000 | 410.1 |
1563753600000 | 411.17 |
1563840000000 | 413.58 |
1563926400000 | 415.62 |
1564012800000 | 413.44 |
1564099200000 | 415.69 |
1564358400000 | 413.94 |
1564444800000 | 413.32 |
1564531200000 | 409.11 |
1564617600000 | 404.98 |
1564704000000 | 400.91 |
1564963200000 | 388.59 |
1565049600000 | 394.22 |
1565136000000 | 394.33 |
1565222400000 | 402.15 |
1565308800000 | 399.24 |
1565568000000 | 394.25 |
1565654400000 | 400.03 |
1565740800000 | 387.48 |
1565827200000 | 388.25 |
1565913600000 | 393.86 |
1566172800000 | 398.29 |
1566259200000 | 395.35 |
1566345600000 | 398.93 |
1566432000000 | 398.8 |
1566518400000 | 388.5 |
1566777600000 | 392.35 |
1566864000000 | 390.73 |
1566950400000 | 392.92 |
1567036800000 | 397.98 |
1567123200000 | 398.35 |
1567382400000 | 398.35 |
1567468800000 | 395.28 |
1567555200000 | 399.44 |
1567641600000 | 404.64 |
1567728000000 | 404.61 |
1567987200000 | 404.21 |
1568073600000 | 403.97 |
1568160000000 | 406.27 |
1568246400000 | 407.17 |
1568332800000 | 406.59 |
1568592000000 | 406.05 |
1568678400000 | 407.31 |
1568764800000 | 407.33 |
1568851200000 | 407.56 |
1568937600000 | 405.74 |
1569196800000 | 406.05 |
1569283200000 | 402.42 |
1569369600000 | 404.89 |
1569456000000 | 404.13 |
1569542400000 | 401.61 |
1569801600000 | 403.71 |
1569888000000 | 399 |
1569974400000 | 391.83 |
1570060800000 | 395.27 |
1570147200000 | 400.8 |
1570406400000 | 399.4 |
1570492800000 | 393.21 |
1570579200000 | 396.86 |
1570665600000 | 399.01 |
1570752000000 | 403.66 |
1571011200000 | 402.96 |
1571097600000 | 406.69 |
1571184000000 | 404.87 |
1571270400000 | 406.13 |
1571356800000 | 404.18 |
1571616000000 | 407.15 |
1571702400000 | 405.38 |
1571788800000 | 406.1 |
1571875200000 | 408.18 |
1571961600000 | 409.98 |
1572220800000 | 412.03 |
1572307200000 | 412.39 |
1572393600000 | 414.12 |
1572480000000 | 411.86 |
1572566400000 | 415.5 |
1572825600000 | 415.91 |
1572912000000 | 415.44 |
1572998400000 | 415.83 |
1573084800000 | 416.97 |
1573171200000 | 418.23 |
1573430400000 | 417.64 |
1573516800000 | 418.4 |
1573603200000 | 418.44 |
1573689600000 | 418.78 |
1573776000000 | 422.01 |
1574035200000 | 422.6 |
1574121600000 | 422.21 |
1574208000000 | 420.95 |
1574294400000 | 419.51 |
1574380800000 | 420.62 |
1574640000000 | 424.08 |
1574726400000 | 425.64 |
1574812800000 | 427.38 |
1574899200000 | 427.38 |
1574985600000 | 425.47 |
1575244800000 | 421.52 |
1575331200000 | 418.78 |
1575417600000 | 421.07 |
1575504000000 | 421.83 |
1575590400000 | 425.2 |
1575849600000 | 423.96 |
1575936000000 | 423.59 |
1576022400000 | 424.49 |
1576108800000 | 427.85 |
1576195200000 | 427.87 |
1576454400000 | 431.06 |
1576540800000 | 431.54 |
1576627200000 | 431.2 |
1576713600000 | 432.99 |
1576800000000 | 435.05 |
1577059200000 | 435.27 |
1577145600000 | 435.23 |
1577318400000 | 437.34 |
1577404800000 | 437.14 |
1577664000000 | 434.81 |
1577750400000 | 435.63 |
1577923200000 | 439.37 |
1578009600000 | 436.87 |
1578268800000 | 438.55 |
1578355200000 | 437.48 |
1578441600000 | 439.85 |
1578528000000 | 443.06 |
1578614400000 | 441.99 |
1578873600000 | 444.93 |
1578960000000 | 444.35 |
1579046400000 | 445.47 |
1579132800000 | 449.02 |
1579219200000 | 449.96 |
1579478400000 | 449.96 |
1579564800000 | 448.23 |
1579651200000 | 448.51 |
1579737600000 | 449.2 |
1579824000000 | 445.3 |
1580083200000 | 438.39 |
1580169600000 | 442.72 |
1580256000000 | 443.18 |
1580342400000 | 444.25 |
1580428800000 | 435.94 |
1580688000000 | 438.88 |
1580774400000 | 445.79 |
1580860800000 | 450.16 |
1580947200000 | 451.34 |
1581033600000 | 448.74 |
1581292800000 | 451.73 |
1581379200000 | 452.96 |
1581465600000 | 455.89 |
1581552000000 | 455.26 |
1581638400000 | 456.19 |
1581897600000 | 456.19 |
1581984000000 | 454.7 |
1582070400000 | 456.26 |
1582156800000 | 454.44 |
1582243200000 | 449.36 |
1582502400000 | 434.47 |
1582588800000 | 421.41 |
1582675200000 | 419.62 |
1582761600000 | 402.02 |
1582848000000 | 397.58 |
1583107200000 | 415.42 |
1583193600000 | 403.81 |
1583280000000 | 420.78 |
1583366400000 | 407.21 |
1583452800000 | 400.66 |
1583712000000 | 369.11 |
1583798400000 | 386.64 |
1583884800000 | 366.53 |
1583971200000 | 331.17 |
1584057600000 | 361.15 |
1584316800000 | 315.74 |
1584403200000 | 332.08 |
1584489600000 | 311.65 |
1584576000000 | 315.6 |
1584662400000 | 302.33 |
1584921600000 | 294.01 |
1585008000000 | 323.7 |
1585094400000 | 329.71 |
1585180800000 | 349.85 |
1585267200000 | 337.51 |
1585526400000 | 348.74 |
1585612800000 | 342.03 |
1585699200000 | 326.44 |
1585785600000 | 333.42 |
1585872000000 | 328.16 |
1586131200000 | 351.91 |
1586217600000 | 351.37 |
1586304000000 | 363.94 |
1586390400000 | 369.89 |
1586736000000 | 365.99 |
1586822400000 | 376.95 |
1586908800000 | 367.67 |
1586995200000 | 370.45 |
1587081600000 | 381.48 |
1587340800000 | 374.44 |
1587427200000 | 362.31 |
1587513600000 | 371.27 |
1587600000000 | 371.1 |
1587686400000 | 376.61 |
1587945600000 | 383.03 |
1588032000000 | 381.47 |
1588118400000 | 392.52 |
1588204800000 | 387.48 |
1588291200000 | 376.13 |
1588550400000 | 378.58 |
1588636800000 | 382.22 |
1588723200000 | 380.35 |
1588809600000 | 385.21 |
1588896000000 | 391.93 |
1589155200000 | 391.92 |
1589241600000 | 383.4 |
1589328000000 | 376.18 |
1589414400000 | 381.89 |
1589500800000 | 384.14 |
1589760000000 | 396.19 |
1589846400000 | 392.43 |
1589932800000 | 398.72 |
1590019200000 | 396.18 |
1590105600000 | 396.92 |
1590364800000 | 396.92 |
1590451200000 | 401.47 |
1590537600000 | 407.25 |
1590624000000 | 406.4 |
1590710400000 | 408.67 |
1590969600000 | 410.82 |
1591056000000 | 413.87 |
1591142400000 | 419.69 |
1591228800000 | 417.35 |
1591315200000 | 428.14 |
1591574400000 | 433.24 |
1591660800000 | 429.31 |
1591747200000 | 427.27 |
1591833600000 | 401.72 |
1591920000000 | 407.24 |
1592179200000 | 410.52 |
1592265600000 | 418.44 |
1592352000000 | 416.54 |
1592438400000 | 417.08 |
1592524800000 | 415 |
1592784000000 | 417.92 |
1592870400000 | 419.6 |
1592956800000 | 408.65 |
1593043200000 | 413.54 |
1593129600000 | 404.73 |
1593388800000 | 410.38 |
1593475200000 | 416.93 |
1593561600000 | 419 |
1593648000000 | 420.93 |
1593734400000 | 420.93 |
1593993600000 | 427.44 |
1594080000000 | 422.63 |
1594166400000 | 426.47 |
1594252800000 | 423.94 |
1594339200000 | 427.81 |
1594598400000 | 422.95 |
1594684800000 | 428.55 |
1594771200000 | 432.53 |
1594857600000 | 430.67 |
1594944000000 | 431.99 |
1595203200000 | 436.41 |
1595289600000 | 436.72 |
1595376000000 | 439.36 |
1595462400000 | 433.91 |
1595548800000 | 430.54 |
1595808000000 | 434.12 |
1595894400000 | 430.95 |
1595980800000 | 437.13 |
1596067200000 | 435.87 |
1596153600000 | 439.06 |
1596412800000 | 442.8 |
1596499200000 | 444.23 |
1596585600000 | 447.06 |
1596672000000 | 448.83 |
1596758400000 | 448.25 |
1597017600000 | 448.84 |
1597104000000 | 445.7 |
1597190400000 | 452.05 |
1597276800000 | 452.05 |
1597363200000 | 451.7 |
1597622400000 | 453.83 |
1597708800000 | 454.72 |
1597795200000 | 453.16 |
1597881600000 | 454.59 |
1597968000000 | 456.09 |
1598227200000 | 460.2 |
1598313600000 | 461.47 |
1598400000000 | 465.69 |
1598486400000 | 466.76 |
1598572800000 | 469.87 |
1598832000000 | 469.22 |
1598918400000 | 473.11 |
1599004800000 | 479.25 |
1599091200000 | 461.2 |
1599177600000 | 457.2 |
1599436800000 | 457.2 |
1599523200000 | 443.67 |
1599609600000 | 452.67 |
1599696000000 | 444.57 |
1599782400000 | 444.35 |
1600041600000 | 450.76 |
1600128000000 | 453.07 |
1600214400000 | 451.18 |
1600300800000 | 447.65 |
1600387200000 | 443.61 |
1600646400000 | 439.91 |
1600732800000 | 444.4 |
1600819200000 | 434.08 |
1600905600000 | 435.55 |
1600992000000 | 442.91 |
1601251200000 | 450.06 |
1601337600000 | 448.27 |
1601424000000 | 451.97 |
1601510400000 | 455.61 |
1601596800000 | 451.27 |
1601856000000 | 459.67 |
1601942400000 | 453.57 |
1602028800000 | 461.52 |
1602115200000 | 464.82 |
1602201600000 | 469.42 |
1602460800000 | 476.73 |
1602547200000 | 474.66 |
1602633600000 | 471.53 |
1602720000000 | 470.92 |
1602806400000 | 470.73 |
1603065600000 | 463.63 |
1603152000000 | 464.76 |
1603238400000 | 462.69 |
1603324800000 | 464.66 |
1603411200000 | 466.5 |
1603670400000 | 458.52 |
1603756800000 | 457.25 |
1603843200000 | 441.78 |
1603929600000 | 446.21 |
1604016000000 | 439.23 |
1604275200000 | 444.83 |
1604361600000 | 453.28 |
1604448000000 | 464.82 |
1604534400000 | 474.49 |
1604620800000 | 474.29 |
1604880000000 | 476.3 |
1604966400000 | 474.57 |
1605052800000 | 479.33 |
1605139200000 | 475.02 |
1605225600000 | 480.97 |
1605484800000 | 486.52 |
1605571200000 | 485.14 |
1605657600000 | 480.36 |
1605744000000 | 483.07 |
1605830400000 | 480.69 |
1606089600000 | 484.47 |
1606176000000 | 491.02 |
1606262400000 | 491.26 |
1606348800000 | 491.26 |
1606435200000 | 493.13 |
1606694400000 | 491.01 |
1606780800000 | 495.66 |
1606867200000 | 496.32 |
1606953600000 | 496.85 |
1607040000000 | 501.84 |
1607299200000 | 501.24 |
1607385600000 | 503.83 |
1607472000000 | 498.99 |
1607558400000 | 499.71 |
1607644800000 | 498.62 |
1607904000000 | 497.3 |
1607990400000 | 503.72 |
1608076800000 | 505.1 |
1608163200000 | 508.77 |
1608249600000 | 507.71 |
1608508800000 | 506.37 |
1608595200000 | 506.58 |
1608681600000 | 506.66 |
1608768000000 | 508 |
1609113600000 | 510.51 |
1609200000000 | 508.97 |
1609286400000 | 510.17 |
1609372800000 | 512.44 |
1609718400000 | 505.27 |
1609804800000 | 509.35 |
1609891200000 | 512.81 |
1609977600000 | 521.13 |
1610064000000 | 523.84 |
1610323200000 | 521.72 |
1610409600000 | 523.47 |
1610496000000 | 524.01 |
1610582400000 | 522.84 |
1610668800000 | 519.16 |
1610928000000 | 519.16 |
1611014400000 | 523.61 |
1611100800000 | 530.04 |
1611187200000 | 529.83 |
1611273600000 | 528.9 |
1611532800000 | 530.02 |
1611619200000 | 527.8 |
1611705600000 | 513.52 |
1611792000000 | 519.08 |
1611878400000 | 508.79 |
1612137600000 | 517.17 |
1612224000000 | 524.8 |
1612310400000 | 524.84 |
1612396800000 | 531.28 |
1612483200000 | 534.02 |
1612742400000 | 538.45 |
1612828800000 | 538.39 |
1612915200000 | 538.57 |
1613001600000 | 540.34 |
1613088000000 | 543.14 |
1613347200000 | 543.14 |
1613433600000 | 542.68 |
1613520000000 | 541.33 |
1613606400000 | 538.78 |
1613692800000 | 539.04 |
1613952000000 | 532.83 |
1614038400000 | 532.51 |
1614124800000 | 538.69 |
1614211200000 | 524.19 |
1614297600000 | 522.82 |
1614556800000 | 535.96 |
1614643200000 | 530.24 |
1614729600000 | 522.06 |
1614816000000 | 513.73 |
1614902400000 | 523.18 |
1615161600000 | 519.26 |
1615248000000 | 528.28 |
1615334400000 | 531.38 |
1615420800000 | 538.52 |
1615507200000 | 538.61 |
1615766400000 | 543.42 |
1615852800000 | 541.94 |
1615939200000 | 543.06 |
1616025600000 | 533.9 |
1616112000000 | 534.75 |
1616371200000 | 538.66 |
1616457600000 | 533.51 |
1616544000000 | 529.34 |
1616630400000 | 532.84 |
1616716800000 | 542.78 |
1616976000000 | 540.68 |
1617062400000 | 540.1 |
1617148800000 | 543.02 |
1617235200000 | 549.94 |
1617580800000 | 556.43 |
1617667200000 | 556.66 |
1617753600000 | 556.71 |
1617840000000 | 559.95 |
1617926400000 | 564.05 |
1618185600000 | 564.19 |
1618272000000 | 566.4 |
1618358400000 | 564.14 |
1618444800000 | 570.28 |
1618531200000 | 572.04 |
1618790400000 | 568.28 |
1618876800000 | 563.59 |
1618963200000 | 569.2 |
1619049600000 | 564.68 |
1619136000000 | 571.41 |
1619395200000 | 573.38 |
1619481600000 | 573.62 |
1619568000000 | 573.06 |
1619654400000 | 575.55 |
1619740800000 | 571.09 |
1620000000000 | 571.99 |
1620086400000 | 567.65 |
1620172800000 | 568.02 |
1620259200000 | 571.64 |
1620345600000 | 576.45 |
1620604800000 | 569.69 |
1620691200000 | 565.36 |
1620777600000 | 552.28 |
1620864000000 | 558.51 |
1620950400000 | 567.94 |
1621209600000 | 566.32 |
1621296000000 | 561.94 |
1621382400000 | 560.42 |
1621468800000 | 566.34 |
1621555200000 | 566.06 |
1621814400000 | 571.31 |
1621900800000 | 569.93 |
1621987200000 | 571.55 |
1622073600000 | 571.76 |
1622160000000 | 572.19 |
1622419200000 | 572.19 |
1622505600000 | 572.21 |
1622592000000 | 573.32 |
1622678400000 | 571.03 |
1622764800000 | 576.4 |
1623024000000 | 577.1 |
1623110400000 | 578.46 |
1623196800000 | 576.72 |
1623283200000 | 579.76 |
1623369600000 | 581.55 |
1623628800000 | 582.5 |
1623715200000 | 580.79 |
1623801600000 | 577.88 |
1623888000000 | 577.85 |
1623974400000 | 570.78 |
1624233600000 | 578.65 |
1624320000000 | 582.21 |
1624406400000 | 581.65 |
1624492800000 | 585.61 |
1624579200000 | 587.97 |
1624838400000 | 589.82 |
1624924800000 | 590.23 |
1625011200000 | 590.29 |
1625097600000 | 593.27 |
1625184000000 | 597.05 |
1625443200000 | 597.05 |
1625529600000 | 595.48 |
1625616000000 | 597.64 |
1625702400000 | 592.25 |
1625788800000 | 599.49 |
1626048000000 | 601.09 |
1626134400000 | 598.54 |
1626220800000 | 597.79 |
1626307200000 | 595.71 |
1626393600000 | 592.16 |
1626652800000 | 584.01 |
1626739200000 | 593.23 |
1626825600000 | 598.93 |
1626912000000 | 600.53 |
1626998400000 | 606.26 |
1627257600000 | 606.89 |
1627344000000 | 603.21 |
1627430400000 | 603.72 |
1627516800000 | 606.44 |
1627603200000 | 603.62 |
1627862400000 | 602.93 |
1627948800000 | 607.82 |
1628035200000 | 605.8 |
1628121600000 | 609.04 |
1628208000000 | 609.44 |
1628467200000 | 609.05 |
1628553600000 | 609.25 |
1628640000000 | 610.3 |
1628726400000 | 612.04 |
1628812800000 | 612.8 |
1629072000000 | 613.87 |
1629158400000 | 609.43 |
1629244800000 | 603.2 |
1629331200000 | 603.93 |
1629417600000 | 609.45 |
1629676800000 | 614.67 |
1629763200000 | 616.59 |
1629849600000 | 618.54 |
1629936000000 | 615.36 |
1630022400000 | 621.39 |
1630281600000 | 624.09 |
1630368000000 | 622.8 |
1630454400000 | 622.66 |
1630540800000 | 625.3 |
1630627200000 | 625.73 |
1630886400000 | 625.73 |
1630972800000 | 622.09 |
1631059200000 | 620.68 |
1631145600000 | 618.45 |
1631232000000 | 614.01 |
1631491200000 | 615.11 |
1631577600000 | 611.52 |
1631664000000 | 616.55 |
1631750400000 | 616.33 |
1631836800000 | 611.21 |
1632096000000 | 599.97 |
1632182400000 | 600.14 |
1632268800000 | 606.03 |
1632355200000 | 613.05 |
1632441600000 | 612.84 |
1632700800000 | 611.58 |
1632787200000 | 598.55 |
1632873600000 | 599.34 |
1632960000000 | 592.4 |
1633046400000 | 598.33 |
1633305600000 | 590.42 |
1633392000000 | 596.61 |
1633478400000 | 598.73 |
1633564800000 | 604.96 |
1633651200000 | 603.26 |
1633910400000 | 599.06 |
1633996800000 | 598.57 |
1634083200000 | 601.06 |
1634169600000 | 611.41 |
1634256000000 | 615.53 |
1634515200000 | 618.58 |
1634601600000 | 622.7 |
1634688000000 | 624.97 |
1634774400000 | 627.51 |
1634860800000 | 627.34 |
1635120000000 | 630.18 |
1635206400000 | 629.83 |
1635292800000 | 624.12 |
1635379200000 | 630.99 |
1635465600000 | 632.74 |
1635724800000 | 635.26 |
1635811200000 | 637.06 |
1635897600000 | 641.7 |
1635984000000 | 645.12 |
1636070400000 | 646.71 |
1636329600000 | 646.88 |
1636416000000 | 645.81 |
1636502400000 | 639.74 |
1636588800000 | 641.39 |
1636675200000 | 646.74 |
1636934400000 | 645.78 |
1637020800000 | 648.99 |
1637107200000 | 645.57 |
1637193600000 | 647.95 |
1637280000000 | 646.3 |
1637539200000 | 643.2 |
1637625600000 | 643.52 |
1637712000000 | 645.64 |
1637798400000 | 645.64 |
1637884800000 | 631.45 |
1638144000000 | 638.29 |
1638230400000 | 625.24 |
1638316800000 | 617.14 |
1638403200000 | 625.95 |
1638489600000 | 618.5 |
1638748800000 | 624.92 |
1638835200000 | 638.56 |
1638921600000 | 640.96 |
1639008000000 | 635.47 |
1639094400000 | 640.44 |
1639353600000 | 634.73 |
1639440000000 | 629.9 |
1639526400000 | 640.53 |
1639612800000 | 633.55 |
1639699200000 | 627.57 |
1639958400000 | 619.41 |
1640044800000 | 631.73 |
1640131200000 | 637.76 |
1640217600000 | 641.64 |
1640304000000 | 641.64 |
1640563200000 | 650.7 |
1640649600000 | 649.24 |
1640736000000 | 650.51 |
1640822400000 | 649.07 |
1640908800000 | 647.39 |
1641168000000 | 650.4 |
1641254400000 | 648.69 |
1641340800000 | 634.08 |
1641427200000 | 634.26 |
1641513600000 | 631.04 |
1641772800000 | 631.31 |
1641859200000 | 637.54 |
1641945600000 | 638.5 |
1642032000000 | 628.82 |
1642118400000 | 628.58 |
1642377600000 | 628.58 |
1642464000000 | 616.58 |
1642550400000 | 610.85 |
1642636800000 | 603.8 |
1642723200000 | 592.95 |
1642982400000 | 596.9 |
1643068800000 | 589.04 |
1643155200000 | 587.82 |
1643241600000 | 584.16 |
1643328000000 | 598.69 |
1643587200000 | 611.19 |
1643673600000 | 615.44 |
1643760000000 | 618.85 |
1643846400000 | 604.37 |
1643932800000 | 608.39 |
1644192000000 | 606.05 |
1644278400000 | 611.93 |
1644364800000 | 621.58 |
1644451200000 | 609.78 |
1644537600000 | 598.74 |
1644796800000 | 596 |
1644883200000 | 605.93 |
1644969600000 | 606.2 |
1645056000000 | 592.6 |
1645142400000 | 588.04 |
1645401600000 | 588.04 |
1645488000000 | 580.75 |
1645574400000 | 569.8 |
1645660800000 | 578.99 |
1645747200000 | 592.74 |
1646006400000 | 592.09 |
1646092800000 | 582.88 |
1646179200000 | 593.63 |
1646265600000 | 589.12 |
1646352000000 | 582.81 |
1646611200000 | 563.64 |
1646697600000 | 560.3099 |
1646784000000 | 574.95 |
1646870400000 | 571.6 |
1646956800000 | 562.8099 |
1647216000000 | 557.95 |
1647302400000 | 570.14 |
1647388800000 | 584.16 |
1647475200000 | 591.84 |
1647561600000 | 600.76 |
1647820800000 | 598.62 |
1647907200000 | 605.92 |
1647993600000 | 597.42 |
1648080000000 | 605.69 |
1648166400000 | 607.4299 |
1648425600000 | 611.65 |
1648512000000 | 620.71 |
1648598400000 | 615.09 |
1648684800000 | 604.67 |
1648771200000 | 607.3099 |
1649030400000 | 612.4299 |
1649116800000 | 604.01 |
1649203200000 | 597.72 |
1649289600000 | 600.51 |
1649376000000 | 599.04 |
1649635200000 | 589.67 |
1649721600000 | 587.41 |
1649808000000 | 594.38 |
1649894400000 | 586.64 |
1650240000000 | 586.33 |
1650326400000 | 597.04 |
1650412800000 | 597.8 |
1650499200000 | 587.38 |
1650585600000 | 571.47 |
1650844800000 | 575.76 |
1650931200000 | 559.42 |
1651017600000 | 560.64 |
1651104000000 | 575.28 |
1651190400000 | 554.29 |
1651449600000 | 558.6 |
1651536000000 | 561.28 |
1651622400000 | 578.17 |
1651708800000 | 556.4 |
1651795200000 | 551.5599 |
1652054400000 | 533.96 |
1652140800000 | 534.3099 |
1652227200000 | 524.25 |
1652313600000 | 524.92 |
1652400000000 | 538.46 |
1652659200000 | 536.03 |
1652745600000 | 546.57 |
1652832000000 | 522.98 |
1652918400000 | 521.49 |
1653004800000 | 522.42 |
1653264000000 | 531.45 |
1653350400000 | 526.59 |
1653436800000 | 532.98 |
1653523200000 | 544.57 |
1653609600000 | 558.17 |
1653955200000 | 553.83 |
1654041600000 | 548.91 |
1654128000000 | 559.89 |
1654214400000 | 551.19 |
1654473600000 | 553.28 |
1654560000000 | 559.33 |
1654646400000 | 552.79 |
1654732800000 | 539.95 |
1654819200000 | 523.24 |
1655078400000 | 501.9 |
1655164800000 | 500.47 |
1655251200000 | 507.81 |
1655337600000 | 489.75 |
1655424000000 | 491.48 |
1655769600000 | 503.24 |
1655856000000 | 502.46 |
1655942400000 | 508.06 |
1656028800000 | 524.1799 |
1656288000000 | 522.6799 |
1656374400000 | 512.2 |
1656460800000 | 511.45 |
1656547200000 | 506.75 |
1656633600000 | 512.6 |
1656979200000 | 514.26 |
1657065600000 | 515.24 |
1657152000000 | 523.99 |
1657238400000 | 523.35 |
1657497600000 | 517.23 |
1657584000000 | 512.11 |
1657670400000 | 510.34 |
1657756800000 | 507.82 |
1657843200000 | 517.91 |
1658102400000 | 514.17 |
1658188800000 | 528.25 |
1658275200000 | 532.32 |
1658361600000 | 537.36 |
1658448000000 | 532.09 |
1658707200000 | 532.51 |
1658793600000 | 525.39 |
1658880000000 | 539.51 |
1658966400000 | 546.52 |
1659052800000 | 554.12 |
1659312000000 | 553.22 |
1659398400000 | 549.24 |
1659484800000 | 558.28 |
1659571200000 | 557.22 |
1659657600000 | 557.8 |
1659916800000 | 558.34 |
1660003200000 | 554.63 |
1660089600000 | 567.14 |
1660176000000 | 566.99 |
1660262400000 | 576.39 |
1660521600000 | 578.35 |
1660608000000 | 579.99 |
1660694400000 | 575.22 |
1660780800000 | 577.01 |
1660867200000 | 568.45 |
1661126400000 | 556.55 |
1661212800000 | 555.54 |
1661299200000 | 556.9299 |
1661385600000 | 565.26 |
1661472000000 | 546.91 |
1661731200000 | 542.99 |
1661817600000 | 537.05 |
1661904000000 | 533.05 |
1661990400000 | 533.61 |
1662076800000 | 528.57 |
1662422400000 | 526.16 |
1662508800000 | 535.75 |
1662595200000 | 540.15 |
1662681600000 | 549.3099 |
1662940800000 | 555.12 |
1663027200000 | 531.23 |
1663113600000 | 532.96 |
1663200000000 | 527.84 |
1663286400000 | 523.7 |
1663545600000 | 527.64 |
1663632000000 | 521.16 |
1663718400000 | 512.94 |
1663804800000 | 507.13 |
1663891200000 | 498.13 |
1664150400000 | 492.32 |
1664236800000 | 491.88 |
1664323200000 | 501.99 |
1664409600000 | 491.63 |
1664496000000 | 484.73 |
1664755200000 | 497.81 |
1664841600000 | 513.8 |
1664928000000 | 513.4 |
1665014400000 | 508.58 |
1665100800000 | 494.38 |
1665360000000 | 490.73 |
1665446400000 | 487.28 |
1665532800000 | 485.96 |
1665619200000 | 497.59 |
1665705600000 | 485.13 |
1665964800000 | 498.06 |
1666051200000 | 503.97 |
1666137600000 | 499.04 |
1666224000000 | 495.16 |
1666310400000 | 506.85 |
1666569600000 | 512.79 |
1666656000000 | 521.85 |
1666742400000 | 518.53 |
1666828800000 | 516.7 |
1666915200000 | 528.52 |
1667174400000 | 525.08 |
1667260800000 | 523.95 |
1667347200000 | 510.17 |
1667433600000 | 505.39 |
1667520000000 | 511.09 |
1667779200000 | 516.45 |
1667865600000 | 519.49 |
1667952000000 | 508.78 |
1668038400000 | 538.07 |
1668124800000 | 542.97 |
1668384000000 | 537.02 |
1668470400000 | 542.42 |
1668556800000 | 536.82 |
1668643200000 | 535.29 |
1668729600000 | 537.82 |
1668988800000 | 535.28 |
1669075200000 | 543.04 |
1669161600000 | 546.08 |
1669334400000 | 546.37 |
1669593600000 | 538.26 |
1669680000000 | 537.42 |
1669766400000 | 553.58 |
1669852800000 | 553.3099 |
1669939200000 | 552.34 |
1670198400000 | 541.58 |
1670284800000 | 534.44 |
1670371200000 | 533.98 |
1670457600000 | 538.52 |
1670544000000 | 534.14 |
1670803200000 | 542.11 |
1670889600000 | 546.36 |
1670976000000 | 543.62 |
1671062400000 | 530.2 |
1671148800000 | 524.27 |
1671408000000 | 519.2 |
1671494400000 | 520.04 |
1671580800000 | 528.28 |
1671667200000 | 520.09 |
1671753600000 | 523.27 |
1672099200000 | 521.19 |
1672185600000 | 514.4299 |
1672272000000 | 523.52 |
1672358400000 | 521.91 |
1672617600000 | 521.91 |
1672704000000 | 518.99 |
1672790400000 | 522.95 |
1672876800000 | 516.5599 |
1672963200000 | 528.05 |
1673222400000 | 527.7 |
1673308800000 | 531.44 |
1673395200000 | 538.8 |
1673481600000 | 540.45 |
1673568000000 | 542.96 |
1673913600000 | 542.32 |
1674000000000 | 534.42 |
1674086400000 | 529.15 |
1674172800000 | 539.27 |
1674432000000 | 545.87 |
1674518400000 | 545.04 |
1674604800000 | 545.54 |
1674691200000 | 551.36 |
1674777600000 | 553.11 |
1675036800000 | 545.89 |
1675123200000 | 554.7 |
1675209600000 | 561.59 |
1675296000000 | 568.95 |
1675382400000 | 563.8099 |
1675641600000 | 559.8099 |
1675728000000 | 566.9 |
1675814400000 | 561.09 |
1675900800000 | 555.77 |
1675987200000 | 557.09 |
1676246400000 | 564.15 |
1676332800000 | 564.57 |
1676419200000 | 566.5599 |
1676505600000 | 558.84 |
1676592000000 | 557.29 |
1676937600000 | 545.35 |
1677024000000 | 545.3 |
1677110400000 | 548.1799 |
1677196800000 | 542.7 |
1677456000000 | 543.78 |
1677542400000 | 542.19 |
1677628800000 | 539.52 |
1677715200000 | 543.17 |
1677801600000 | 551.75 |
1678060800000 | 551.35 |
1678147200000 | 543.58 |
1678233600000 | 544.21 |
1678320000000 | 533.2 |
1678406400000 | 523.75 |
1678665600000 | 521.89 |
1678752000000 | 530.6799 |
1678838400000 | 525.99 |
1678924800000 | 534.66 |
1679011200000 | 528.02 |
1679270400000 | 533.45 |
1679356800000 | 541.02 |
1679443200000 | 531.6 |
1679529600000 | 532.73 |
1679616000000 | 534.91 |
1679875200000 | 536.72 |
1679961600000 | 535.74 |
1680048000000 | 542.94 |
1680134400000 | 546.1799 |
1680220800000 | 554.72 |
1680480000000 | 556.96 |
1680566400000 | 552.6799 |
1680652800000 | 550.64 |
1680739200000 | 551.83 |
1681084800000 | 553.2 |
1681171200000 | 553.9 |
1681257600000 | 551.53 |
1681344000000 | 558.9 |
1681430400000 | 558.12 |
1681689600000 | 559.82 |
1681776000000 | 560.42 |
1681862400000 | 559.91 |
1681948800000 | 555.86 |
1682035200000 | 556.41 |
1682294400000 | 556.51 |
1682380800000 | 546.11 |
1682467200000 | 544.21 |
1682553600000 | 554.14 |
1682640000000 | 558.32 |
1682899200000 | 558.39 |
1682985600000 | 551.25 |
1683072000000 | 547.05 |
1683158400000 | 542.1 |
1683244800000 | 552.33 |
1683504000000 | 552.46 |
1683590400000 | 550.3099 |
1683676800000 | 552.29 |
1683763200000 | 550.82 |
1683849600000 | 550.07 |
1684108800000 | 552.51 |
1684195200000 | 547.84 |
1684281600000 | 554.95 |
1684368000000 | 560.42 |
1684454400000 | 558.99 |
1684713600000 | 559.5 |
1684800000000 | 554.2 |
1684886400000 | 550.33 |
1684972800000 | 554.95 |
1685059200000 | 562.44 |
1685404800000 | 562.62 |
1685491200000 | 558.54 |
1685577600000 | 563.88 |
1685664000000 | 573.41 |
1685923200000 | 572.03 |
1686009600000 | 574.22 |
1686096000000 | 573.12 |
1686182400000 | 575.8099 |
1686268800000 | 575.91 |
1686528000000 | 580.95 |
1686614400000 | 585.57 |
1686700800000 | 585.0599 |
1686787200000 | 592.66 |
1686873600000 | 590.03 |
1687219200000 | 586.71 |
1687305600000 | 584.04 |
1687392000000 | 585.8 |
1687478400000 | 580.6799 |
1687737600000 | 578.72 |
1687824000000 | 586.17 |
1687910400000 | 586.26 |
1687996800000 | 589.29 |
1688083200000 | 596.2 |
1688342400000 | 597.07 |
1688515200000 | 595.26 |
1688601600000 | 589.76 |
1688688000000 | 588.94 |
1688947200000 | 591.78 |
1689033600000 | 596.15 |
1689120000000 | 600.12 |
1689206400000 | 605.63 |
1689292800000 | 604.3 |
1689552000000 | 607.4299 |
1689638400000 | 612.6 |
1689724800000 | 614.08 |
1689811200000 | 609.9299 |
1689897600000 | 609.73 |
1690156800000 | 611.53 |
1690243200000 | 613.64 |
1690329600000 | 612.3 |
1690416000000 | 608.17 |
1690502400000 | 613.98 |
1690761600000 | 615.62 |
1690848000000 | 614.01 |
1690934400000 | 605.72 |
1691020800000 | 604.96 |
1691107200000 | 601.42 |
1691366400000 | 606.22 |
1691452800000 | 603.54 |
1691539200000 | 599.29 |
1691625600000 | 599.3099 |
1691712000000 | 598.8099 |
1691971200000 | 602.12 |
1692057600000 | 595.04 |
1692144000000 | 590.48 |
1692230400000 | 585.64 |
1692316800000 | 586.11 |
1692576000000 | 590.23 |
1692662400000 | 587.88 |
1692748800000 | 594.61 |
1692835200000 | 586.97 |
1692921600000 | 590.54 |
1693180800000 | 594.22 |
1693267200000 | 603.02 |
1693353600000 | 605.36 |
1693440000000 | 605.14 |
1693526400000 | 607.4299 |
1693872000000 | 604.36 |
1693958400000 | 600.61 |
1694044800000 | 598.39 |
1694131200000 | 599.37 |
1694390400000 | 602.71 |
1694476800000 | 599.62 |
1694563200000 | 600 |
1694649600000 | 605.76 |
1694736000000 | 598.1 |
1694995200000 | 598.36 |
1695081600000 | 597.05 |
1695168000000 | 591.59 |
1695254400000 | 581.98 |
1695340800000 | 581.44 |
1695600000000 | 584.27 |
1695686400000 | 575.63 |
1695772800000 | 576.94 |
1695859200000 | 580.89 |
1695945600000 | 579.41 |
1696204800000 | 578.5599 |
1696291200000 | 570.1 |
1696377600000 | 574.03 |
1696464000000 | 573.16 |
1696550400000 | 580.35 |
1696809600000 | 584.41 |
1696896000000 | 587.79 |
1696982400000 | 590.26 |
1697068800000 | 585.77 |
1697155200000 | 582.64 |
1697414400000 | 589.16 |
1697500800000 | 590.17 |
1697587200000 | 582.17 |
1697673600000 | 576.23 |
1697760000000 | 568.77 |
1698019200000 | 567.3 |
1698105600000 | 570.95 |
1698192000000 | 563.48 |
1698278400000 | 557.49 |
1698364800000 | 554.7 |
1698624000000 | 560.67 |
1698710400000 | 564.44 |
1698796800000 | 570 |
1698883200000 | 579.87 |
1698969600000 | 586.24 |
1699228800000 | 586.45 |
1699315200000 | 587.84 |
1699401600000 | 587.83 |
1699488000000 | 582.9299 |
1699574400000 | 592.59 |
1699833600000 | 591.88 |
1699920000000 | 604.8099 |
1700006400000 | 605.48 |
1700092800000 | 604.51 |
1700179200000 | 606.19 |
1700438400000 | 610.34 |
1700524800000 | 608.39 |
1700611200000 | 611.03 |
1700784000000 | 611.96 |
1701043200000 | 611.12 |
1701129600000 | 611.33 |
1701216000000 | 611.59 |
1701302400000 | 614.01 |
1701388800000 | 619.74 |
1701648000000 | 617.32 |
1701734400000 | 616.47 |
1701820800000 | 613.53 |
1701907200000 | 617.47 |
1701993600000 | 620.79 |
1702252800000 | 623.83 |
1702339200000 | 626.71 |
1702425600000 | 636.07 |
1702512000000 | 639.78 |
1702598400000 | 639.34 |
1702857600000 | 641.8 |
1702944000000 | 646.51 |
1703030400000 | 637.1 |
1703116800000 | 643.63 |
1703203200000 | 644.66 |
1703548800000 | 647.14 |
1703635200000 | 647.73 |
1703721600000 | 647.83 |
1703808000000 | 645.51 |
1704153600000 | 641.97 |
1704240000000 | 635.77 |
1704326400000 | 633.5599 |
1704412800000 | 635.09 |
1704672000000 | 645.07 |
1704758400000 | 643.78 |
1704844800000 | 647.14 |
1704931200000 | 647.35 |
1705017600000 | 647.72 |
1705363200000 | 646.16 |
1705449600000 | 642.52 |
1705536000000 | 647.52 |
1705622400000 | 656.13 |
1705881600000 | 659.14 |
1705968000000 | 660.5599 |
1706054400000 | 659.66 |
1706140800000 | 662.09 |
1706227200000 | 661.75 |
1706486400000 | 667.1 |
1706572800000 | 667.51 |
1706659200000 | 656.9299 |
1706745600000 | 664.98 |
1706832000000 | 670.61 |
1707091200000 | 667.72 |
1707177600000 | 669.19 |
1707264000000 | 674.98 |
1707350400000 | 676.83 |
1707436800000 | 681.55 |
1707696000000 | 681.24 |
1707782400000 | 671.35 |
1707868800000 | 677.97 |
1707955200000 | 683.95 |
1708041600000 | 680.28 |
1708387200000 | 675.62 |
1708473600000 | 674.86 |
1708560000000 | 690.02 |
1708646400000 | 690.34 |
1708905600000 | 689.55 |
1708992000000 | 691.12 |
1709078400000 | 690.7 |
1709164800000 | 694.59 |
1709251200000 | 701.29 |
1709510400000 | 701.1799 |
1709596800000 | 694.08 |
1709683200000 | 698.6 |
1709769600000 | 706.04 |
1709856000000 | 700.65 |
1710115200000 | 699.61 |
1710201600000 | 707.42 |
1710288000000 | 707.41 |
1710374400000 | 705.03 |
1710460800000 | 699.75 |
1710720000000 | 703.6 |
1710806400000 | 708.27 |
1710892800000 | 715.8 |
1710979200000 | 720.16 |
1711065600000 | 718.65 |
1711324800000 | 716 |
1711411200000 | 714.05 |
1711497600000 | 719.48 |
1711584000000 | 720.49 |
1711929600000 | 718.9 |
1712016000000 | 713.05 |
1712102400000 | 714.42 |
1712188800000 | 705.35 |
1712275200000 | 713.0599 |
1712534400000 | 712.94 |
1712620800000 | 712.8 |
1712707200000 | 705.28 |
1712793600000 | 710.5599 |
1712880000000 | 699.8099 |
1713139200000 | 690.94 |
1713225600000 | 689.62 |
1713312000000 | 685.28 |
1713398400000 | 684.03 |
1713484800000 | 678.29 |
1713744000000 | 685.09 |
1713830400000 | 693.94 |
1713916800000 | 694.46 |
1714003200000 | 691.39 |
1714089600000 | 697.42 |
1714348800000 | 700.27 |
1714435200000 | 687.92 |
1714521600000 | 685.74 |
1714608000000 | 692.3099 |
1714694400000 | 701.87 |
1714953600000 | 709.74 |
1715040000000 | 709.49 |
1715126400000 | 710.08 |
1715212800000 | 714.19 |
1715299200000 | 715.74 |
1715558400000 | 715.4299 |
1715644800000 | 719.59 |
1715731200000 | 729.42 |
1715817600000 | 726.6799 |
1715904000000 | 727.41 |
1716163200000 | 729.42 |
1716249600000 | 730.42 |
1716336000000 | 727.5599 |
1716422400000 | 723.66 |
1716508800000 | 728.99 |
1716854400000 | 728.47 |
1716940800000 | 724.1 |
1717027200000 | 719.55 |
1717113600000 | 723.5599 |
1717372800000 | 723.58 |
1717459200000 | 721.97 |
1717545600000 | 731.4299 |
1717632000000 | 730.3099 |
1717718400000 | 728.7 |
1717977600000 | 731.4 |
1718064000000 | 733.08 |
1718150400000 | 739.94 |
1718236800000 | 742.34 |
1718323200000 | 740.79 |
1718582400000 | 746.77 |
1718668800000 | 749.29 |
1718841600000 | 745.61 |
1718928000000 | 744.16 |
1719187200000 | 742.0599 |
1719273600000 | 744.11 |
1719360000000 | 744.76 |
1719446400000 | 746.14 |
1719532800000 | 744.6799 |
1719792000000 | 745.88 |
1719878400000 | 749.33 |
1719964800000 | 752.53 |
1720137600000 | 755.09 |
1720396800000 | 756.16 |
1720483200000 | 756.27 |
1720569600000 | 763.74 |
1720656000000 | 760.0599 |
1720742400000 | 765.01 |
1721001600000 | 766.96 |
1721088000000 | 773.2 |
1721174400000 | 761.29 |
1721260800000 | 754.92 |
1721347200000 | 750.51 |
1721606400000 | 758.57 |
1721692800000 | 757.63 |
1721779200000 | 740.54 |
1721865600000 | 738.32 |
1721952000000 | 747.91 |
1722211200000 | 747.3099 |
1722297600000 | 743.28 |
1722384000000 | 754.6799 |
1722470400000 | 742.48 |
1722556800000 | 727.47 |
1722816000000 | 706.69 |
1722902400000 | 714.51 |
1722988800000 | 708.22 |
1723075200000 | 724.82 |
1723161600000 | 728.53 |
1723420800000 | 727.97 |
1723507200000 | 741.19 |
1723593600000 | 743.86 |
1723680000000 | 756.2 |
1723766400000 | 757.85 |
1724025600000 | 764.99 |
1724112000000 | 762.6799 |
1724198400000 | 767 |
1724284800000 | 760.1799 |
1724371200000 | 770.33 |
1724630400000 | 767.3 |
1724716800000 | 767.8099 |
1724803200000 | 762.73 |
1724889600000 | 763.13 |
1724976000000 | 770.44 |
1725321600000 | 753.78 |
1725408000000 | 751.71 |
1725494400000 | 748.69 |
1725580800000 | 736.0599 |
1725840000000 | 743.82 |
1725926400000 | 745.89 |
1726012800000 | 754.23 |
1726099200000 | 761.05 |
1726185600000 | 766.71 |
1726444800000 | 768.2 |
1726531200000 | 769.08 |
1726617600000 | 767.42 |
1726704000000 | 780.0599 |
1726790400000 | 778.78 |
1727049600000 | 781.23 |
1727136000000 | 782.94 |
1727222400000 | 781.47 |
1727308800000 | 784.49 |
1727395200000 | 783.47 |
1727654400000 | 786.47 |
1727740800000 | 778.8 |
1727827200000 | 779.28 |
1727913600000 | 778.72 |
1728000000000 | 786.22 |
1728259200000 | 779.25 |
1728345600000 | 786.01 |
1728432000000 | 792.83 |
1728518400000 | 791.98 |
1728604800000 | 797.7 |
1728864000000 | 804.27 |
1728950400000 | 797.99 |
1729036800000 | 801.37 |
1729123200000 | 801.33 |
1729209600000 | 802.83 |
1729468800000 | 800.6 |
1729555200000 | 799.6 |
1729641600000 | 791.57 |
1729728000000 | 793.07 |
1729814400000 | 792.5599 |
1730073600000 | 795.65 |
1730160000000 | 797 |
1730246400000 | 794.46 |
1730332800000 | 780.88 |
STOXX U.S. Equity Factor | STOXX USA 900 | |
---|---|---|
2017 | 21.860745908237 | 19.673310979287 |
2018 | -6.0269653523076 | -6.9205963942849 |
2019 | 27.496828986812 | 29.671479580461 |
2020 | 17.486206664835 | 19.889106010741 |
2021 | 26.221689019582 | 24.027504768055 |
2022 | -20.002849324375 | -21.064581405246 |
2023 | 24.738251084036 | 24.910292132732 |
2024 | 26.439334597666 | 23.696932069504 |
Methodology
The STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Universe: The constituents of the STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are selected from their parent indices STOXX USA 900 and STOXX Global 1800 ex USA respectively.
Weighting scheme: The final index weights are the result of an optimization process. The indices are optimized to maximize exposure to select factors subject to constraints.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462361087 | SEFUEG | .SEFUEG | |
Net Return EUR | CH0462361079 | SEFUEN | .SEFUEN | |
Price EUR | CH0462361061 | SEFUEP | .SEFUEP | |
Net Return USD | CH0462361046 | SEFUUN | LRGFUN INDEX | .SEFUUN |
Gross Return USD | CH0462361053 | SEFUUG | LRGFUG INDEX | .SEFUUG |
Price USD | CH0462361038 | SEFUUP | LRGFUP INDEX | .SEFUUP |
Quick Facts
Weighting | The final index weights are the result of an optimization process. The indices are optimized to maximize exposure to select factors subject to constraints. |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Dec. 31, 2002 |
History | Available from Dec. 31, 2002 |
Inception date | Mar. 08, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
FACTOR & STRATEGY INDICES
STOXX U.S. Equity Factor
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.620% |
NVIDIA Corp. | Technology | USA | 6.239% |
Microsoft Corp. | Technology | USA | 5.683% |
Amazon.com Inc. | Retail | USA | 2.789% |
META PLATFORMS CLASS A | Technology | USA | 2.237% |
BROADCOM | Technology | USA | 1.914% |
ALPHABET CLASS C | Technology | USA | 1.850% |
JPMorgan Chase & Co. | Banks | USA | 1.587% |
Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 1.312% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.270% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.