Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Global Low Volatility
Index Description
The iSTOXX L&G Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
Key facts
- Exposure to Value, Momentum, Low Volatility and Quality risk-premia factors.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Global Low Volatility | N/A | 1,072.1 | 0.3 | 0.0 | 57.3 | 0.0 | 5.3 | N/A | 0.0 |
STOXX World AC | 101,112.9 | 78,097.4 | 20.7 | 3.3 | 3,434.8 | 0.0 | 4.4 | 0.0 | 3.0 |
Supersector weighting (top 10)
Technology | 25.4 |
---|---|
Industrial Goods and Services | 12.2 |
Health Care | 12.0 |
Banks | 6.5 |
Financial Services | 5.3 |
Insurance | 4.2 |
Food, Beverage and Tobacco | 4.2 |
Retail | 3.9 |
Energy | 3.9 |
Utilities | 3.5 |
Country weighting
USA | 60.7 |
---|---|
Canada | 5.9 |
Japan | 5.8 |
UK | 3.1 |
Taiwan | 2.6 |
France | 2.5 |
Switzerland | 2.5 |
China | 2.5 |
India | 2.3 |
Germany | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G Global Low Volatility | -2.8 | 13.1 | 26.8 | 12.6 | 53.0 | N/A | N/A | 26.7 | 4.0 | 8.8 |
STOXX World AC | -2.3 | 16.0 | 32.7 | 16.5 | 67.8 | N/A | N/A | 32.6 | 5.2 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Global Low Volatility | N/A | N/A | 8.3 | 12.5 | 15.6 | N/A | N/A | 2.9 | 0.2 | 0.5 |
STOXX World AC | N/A | N/A | 10.3 | 14.4 | 17.2 | N/A | N/A | 2.7 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Global Low Volatility | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | 3.5 | 3.3 | 3.0 | 2.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Global Low Volatility | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | -2.3 | -0.9 | -1.4 | -0.5 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Global Low Volatility
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX L&G Global Low Volatility | 21.1 | 19.1 | 20.3 | 20.3 | 3.1 | 2.1 | 1.8 | 21.8 |
STOXX World AC | 22.8 | 19.9 | 21.2 | 21.2 | 3.2 | 2.0 | 2.0 | 22.3 |
Performance and annual returns
iSTOXX L&G Global Low Volatility | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.43 |
1016582400000 | 99.56 |
1016668800000 | 99.45 |
1016755200000 | 99.11 |
1017014400000 | 98.12 |
1017100800000 | 98.53 |
1017187200000 | 98.85 |
1017273600000 | 99.22 |
1017360000000 | 99.03 |
1017619200000 | 99.12 |
1017705600000 | 98.81 |
1017792000000 | 98.46 |
1017878400000 | 98.35 |
1017964800000 | 98.4 |
1018224000000 | 97.88 |
1018310400000 | 97.63 |
1018396800000 | 98.68 |
1018483200000 | 97 |
1018569600000 | 97.19 |
1018828800000 | 97.08 |
1018915200000 | 98.71 |
1019001600000 | 98.88 |
1019088000000 | 98.79 |
1019174400000 | 99.01 |
1019433600000 | 98.13 |
1019520000000 | 97.76 |
1019606400000 | 97.39 |
1019692800000 | 97.25 |
1019779200000 | 96.34 |
1020038400000 | 95.78 |
1020124800000 | 96.4 |
1020211200000 | 97.19 |
1020297600000 | 97.05 |
1020384000000 | 96.76 |
1020643200000 | 95.63 |
1020729600000 | 95.03 |
1020816000000 | 97.04 |
1020902400000 | 96.42 |
1020988800000 | 95.58 |
1021248000000 | 96.58 |
1021334400000 | 97.61 |
1021420800000 | 97.87 |
1021507200000 | 98.36 |
1021593600000 | 98.99 |
1021852800000 | 98.3 |
1021939200000 | 97.75 |
1022025600000 | 98.1 |
1022112000000 | 98.48 |
1022198400000 | 97.93 |
1022457600000 | 97.87 |
1022544000000 | 97.44 |
1022630400000 | 97.18 |
1022716800000 | 96.89 |
1022803200000 | 96.83 |
1023062400000 | 95.8 |
1023148800000 | 95.34 |
1023235200000 | 95.51 |
1023321600000 | 94.65 |
1023408000000 | 94.27 |
1023667200000 | 94.38 |
1023753600000 | 93.95 |
1023840000000 | 93.64 |
1023926400000 | 92.7 |
1024012800000 | 91.85 |
1024272000000 | 93.53 |
1024358400000 | 93.84 |
1024444800000 | 92.46 |
1024531200000 | 91.66 |
1024617600000 | 90.85 |
1024876800000 | 90.6 |
1024963200000 | 90.5 |
1025049600000 | 89.89 |
1025136000000 | 91.24 |
1025222400000 | 92.31 |
1025481600000 | 91.44 |
1025568000000 | 89.93 |
1025654400000 | 89.38 |
1025740800000 | 89.7 |
1025827200000 | 92.12 |
1026086400000 | 92.08 |
1026172800000 | 90.88 |
1026259200000 | 88.58 |
1026345600000 | 87.64 |
1026432000000 | 87.35 |
1026691200000 | 86.18 |
1026777600000 | 85.21 |
1026864000000 | 86.15 |
1026950400000 | 85.26 |
1027036800000 | 82.27 |
1027296000000 | 79.53 |
1027382400000 | 77.65 |
1027468800000 | 79.71 |
1027555200000 | 80.59 |
1027641600000 | 80.66 |
1027900800000 | 83.79 |
1027987200000 | 84.17 |
1028073600000 | 84.81 |
1028160000000 | 82.82 |
1028246400000 | 82.23 |
1028505600000 | 79.9 |
1028592000000 | 81.09 |
1028678400000 | 82.33 |
1028764800000 | 84.25 |
1028851200000 | 85.02 |
1029110400000 | 84.52 |
1029196800000 | 84 |
1029283200000 | 85.24 |
1029369600000 | 86.49 |
1029456000000 | 86.54 |
1029715200000 | 87.61 |
1029801600000 | 86.59 |
1029888000000 | 87.32 |
1029974400000 | 87.93 |
1030060800000 | 86.8 |
1030320000000 | 87.13 |
1030406400000 | 87.07 |
1030492800000 | 85.3 |
1030579200000 | 84.88 |
1030665600000 | 85.02 |
1030924800000 | 84.63 |
1031011200000 | 82.01 |
1031097600000 | 82.52 |
1031184000000 | 81.92 |
1031270400000 | 82.82 |
1031529600000 | 82.98 |
1031616000000 | 83.75 |
1031702400000 | 84.14 |
1031788800000 | 82.51 |
1031875200000 | 81.82 |
1032134400000 | 81.82 |
1032220800000 | 80.98 |
1032307200000 | 80.17 |
1032393600000 | 78.98 |
1032480000000 | 78.82 |
1032739200000 | 77.49 |
1032825600000 | 76.42 |
1032912000000 | 77.55 |
1032998400000 | 79.39 |
1033084800000 | 78.24 |
1033344000000 | 76.82 |
1033430400000 | 78.48 |
1033516800000 | 77.98 |
1033603200000 | 77.42 |
1033689600000 | 76.16 |
1033948800000 | 74.8 |
1034035200000 | 75.18 |
1034121600000 | 74.1 |
1034208000000 | 75.6 |
1034294400000 | 78.13 |
1034553600000 | 78.31 |
1034640000000 | 81.48 |
1034726400000 | 80.4 |
1034812800000 | 81.87 |
1034899200000 | 82.15 |
1035158400000 | 82.82 |
1035244800000 | 81.98 |
1035331200000 | 81.76 |
1035417600000 | 81.63 |
1035504000000 | 82.26 |
1035763200000 | 82.49 |
1035849600000 | 81.09 |
1035936000000 | 82.07 |
1036022400000 | 82.14 |
1036108800000 | 82.72 |
1036368000000 | 83.89 |
1036454400000 | 84.47 |
1036540800000 | 84.67 |
1036627200000 | 83.59 |
1036713600000 | 83.1 |
1036972800000 | 81.83 |
1037059200000 | 82.35 |
1037145600000 | 81.96 |
1037232000000 | 83.17 |
1037318400000 | 83.88 |
1037577600000 | 83.39 |
1037664000000 | 82.96 |
1037750400000 | 83.77 |
1037836800000 | 85.32 |
1037923200000 | 85.03 |
1038182400000 | 85.02 |
1038268800000 | 83.65 |
1038355200000 | 85.29 |
1038441600000 | 85.64 |
1038528000000 | 85.45 |
1038787200000 | 85.27 |
1038873600000 | 84.37 |
1038960000000 | 84.11 |
1039046400000 | 83.25 |
1039132800000 | 83.59 |
1039392000000 | 82.41 |
1039478400000 | 82.98 |
1039564800000 | 83.15 |
1039651200000 | 82.88 |
1039737600000 | 82.28 |
1039996800000 | 83.69 |
1040083200000 | 83.1 |
1040169600000 | 82.08 |
1040256000000 | 81.8 |
1040342400000 | 82.57 |
1040601600000 | 82.67 |
1040688000000 | 82.64 |
1040774400000 | 82.64 |
1040860800000 | 82.71 |
1040947200000 | 81.57 |
1041206400000 | 82.16 |
1041292800000 | 82.35 |
1041465600000 | 84.01 |
1041552000000 | 84.52 |
1041811200000 | 85.89 |
1041897600000 | 85.07 |
1041984000000 | 84.31 |
1042070400000 | 85.16 |
1042156800000 | 85.27 |
1042416000000 | 85.21 |
1042502400000 | 85.7 |
1042588800000 | 84.85 |
1042675200000 | 84.68 |
1042761600000 | 83.62 |
1043020800000 | 83.31 |
1043107200000 | 82.62 |
1043193600000 | 81.71 |
1043280000000 | 82.07 |
1043366400000 | 80.72 |
1043625600000 | 79.17 |
1043712000000 | 79.49 |
1043798400000 | 79.7 |
1043884800000 | 79.19 |
1043971200000 | 79.65 |
1044230400000 | 80.33 |
1044316800000 | 79.37 |
1044403200000 | 79.32 |
1044489600000 | 78.62 |
1044576000000 | 78.01 |
1044835200000 | 77.9 |
1044921600000 | 78 |
1045008000000 | 77.2 |
1045094400000 | 77.3 |
1045180800000 | 78.3 |
1045440000000 | 78.75 |
1045526400000 | 79.65 |
1045612800000 | 79.04 |
1045699200000 | 78.55 |
1045785600000 | 79.16 |
1046044800000 | 78.43 |
1046131200000 | 77.95 |
1046217600000 | 77.46 |
1046304000000 | 77.92 |
1046390400000 | 78.35 |
1046649600000 | 78.45 |
1046736000000 | 77.4 |
1046822400000 | 77.72 |
1046908800000 | 77.07 |
1046995200000 | 77 |
1047254400000 | 75.48 |
1047340800000 | 75.08 |
1047427200000 | 74.69 |
1047513600000 | 76.58 |
1047600000000 | 77.56 |
1047859200000 | 79.18 |
1047945600000 | 79.54 |
1048032000000 | 80.16 |
1048118400000 | 80.49 |
1048204800000 | 81.94 |
1048464000000 | 80.07 |
1048550400000 | 80.67 |
1048636800000 | 80.69 |
1048723200000 | 80.31 |
1048809600000 | 80.13 |
1049068800000 | 78.77 |
1049155200000 | 79.57 |
1049241600000 | 80.99 |
1049328000000 | 80.81 |
1049414400000 | 81.28 |
1049673600000 | 81.91 |
1049760000000 | 81.65 |
1049846400000 | 81.09 |
1049932800000 | 81.03 |
1050019200000 | 80.85 |
1050278400000 | 81.81 |
1050364800000 | 82.66 |
1050451200000 | 82.08 |
1050537600000 | 82.78 |
1050624000000 | 82.82 |
1050883200000 | 82.66 |
1050969600000 | 83.81 |
1051056000000 | 84.36 |
1051142400000 | 83.74 |
1051228800000 | 82.88 |
1051488000000 | 83.9 |
1051574400000 | 84.24 |
1051660800000 | 84.74 |
1051747200000 | 84.78 |
1051833600000 | 85.51 |
1052092800000 | 85.66 |
1052179200000 | 86.8 |
1052265600000 | 86.27 |
1052352000000 | 85.54 |
1052438400000 | 86.45 |
1052697600000 | 87.27 |
1052784000000 | 87.08 |
1052870400000 | 86.96 |
1052956800000 | 87.15 |
1053043200000 | 87.4 |
1053302400000 | 85.88 |
1053388800000 | 86.19 |
1053475200000 | 85.87 |
1053561600000 | 86.6 |
1053648000000 | 86.91 |
1053907200000 | 86.96 |
1053993600000 | 87.65 |
1054080000000 | 87.99 |
1054166400000 | 88.25 |
1054252800000 | 88.61 |
1054512000000 | 89.44 |
1054598400000 | 89.4 |
1054684800000 | 90.17 |
1054771200000 | 90.66 |
1054857600000 | 90.77 |
1055116800000 | 90.12 |
1055203200000 | 90.49 |
1055289600000 | 91.55 |
1055376000000 | 91.69 |
1055462400000 | 91.31 |
1055721600000 | 92.58 |
1055808000000 | 93.07 |
1055894400000 | 92.92 |
1055980800000 | 91.97 |
1056067200000 | 91.88 |
1056326400000 | 90.8 |
1056412800000 | 90.47 |
1056499200000 | 90.32 |
1056585600000 | 90.3 |
1056672000000 | 90.06 |
1056931200000 | 89.82 |
1057017600000 | 90.14 |
1057104000000 | 91.35 |
1057190400000 | 91.2 |
1057276800000 | 91.09 |
1057536000000 | 92.2 |
1057622400000 | 92.1 |
1057708800000 | 91.7 |
1057795200000 | 90.95 |
1057881600000 | 91.27 |
1058140800000 | 91.9 |
1058227200000 | 91.22 |
1058313600000 | 90.77 |
1058400000000 | 89.79 |
1058486400000 | 90.57 |
1058745600000 | 90 |
1058832000000 | 90.33 |
1058918400000 | 90.89 |
1059004800000 | 91 |
1059091200000 | 91.76 |
1059350400000 | 91.95 |
1059436800000 | 91.34 |
1059523200000 | 91.03 |
1059609600000 | 91.03 |
1059696000000 | 90.41 |
1059955200000 | 90.45 |
1060041600000 | 89.94 |
1060128000000 | 89.65 |
1060214400000 | 90.32 |
1060300800000 | 90.62 |
1060560000000 | 91.1 |
1060646400000 | 91.53 |
1060732800000 | 91.52 |
1060819200000 | 92.09 |
1060905600000 | 92.15 |
1061164800000 | 92.52 |
1061251200000 | 92.78 |
1061337600000 | 92.71 |
1061424000000 | 92.66 |
1061510400000 | 92.19 |
1061769600000 | 92.05 |
1061856000000 | 91.96 |
1061942400000 | 92.03 |
1062028800000 | 92.31 |
1062115200000 | 92.72 |
1062374400000 | 93.3 |
1062460800000 | 93.85 |
1062547200000 | 94.74 |
1062633600000 | 94.88 |
1062720000000 | 94.83 |
1062979200000 | 95.39 |
1063065600000 | 95.19 |
1063152000000 | 94.43 |
1063238400000 | 94.57 |
1063324800000 | 94.93 |
1063584000000 | 94.81 |
1063670400000 | 95.72 |
1063756800000 | 95.96 |
1063843200000 | 96.8 |
1063929600000 | 96.87 |
1064188800000 | 95.89 |
1064275200000 | 96.12 |
1064361600000 | 95.62 |
1064448000000 | 94.96 |
1064534400000 | 94.58 |
1064793600000 | 95.08 |
1064880000000 | 94.38 |
1064966400000 | 96.1 |
1065052800000 | 96.67 |
1065139200000 | 97.33 |
1065398400000 | 97.76 |
1065484800000 | 98.17 |
1065571200000 | 97.93 |
1065657600000 | 98.4 |
1065744000000 | 98.66 |
1066003200000 | 99.13 |
1066089600000 | 99.44 |
1066176000000 | 99.26 |
1066262400000 | 99.42 |
1066348800000 | 99.17 |
1066608000000 | 99.42 |
1066694400000 | 99.51 |
1066780800000 | 98.73 |
1066867200000 | 98.06 |
1066953600000 | 97.83 |
1067212800000 | 98.19 |
1067299200000 | 99.01 |
1067385600000 | 99.09 |
1067472000000 | 98.98 |
1067558400000 | 98.86 |
1067817600000 | 99.18 |
1067904000000 | 99.32 |
1067990400000 | 98.93 |
1068076800000 | 98.76 |
1068163200000 | 99.21 |
1068422400000 | 98.82 |
1068508800000 | 98.47 |
1068595200000 | 99.12 |
1068681600000 | 99.66 |
1068768000000 | 99.62 |
1069027200000 | 98.57 |
1069113600000 | 98.69 |
1069200000000 | 98.5 |
1069286400000 | 98.51 |
1069372800000 | 98.58 |
1069632000000 | 99.24 |
1069718400000 | 99.63 |
1069804800000 | 100.16 |
1069891200000 | 100.15 |
1069977600000 | 100.2 |
1070236800000 | 101.33 |
1070323200000 | 101.45 |
1070409600000 | 101.61 |
1070496000000 | 101.79 |
1070582400000 | 101.64 |
1070841600000 | 101.88 |
1070928000000 | 101.97 |
1071014400000 | 101.42 |
1071100800000 | 102.03 |
1071187200000 | 102.41 |
1071446400000 | 102.54 |
1071532800000 | 102.72 |
1071619200000 | 102.75 |
1071705600000 | 103.52 |
1071792000000 | 103.59 |
1072051200000 | 103.96 |
1072137600000 | 104.22 |
1072224000000 | 104.38 |
1072310400000 | 104.38 |
1072396800000 | 104.47 |
1072656000000 | 105.48 |
1072742400000 | 105.98 |
1072828800000 | 106.31 |
1073001600000 | 106.59 |
1073260800000 | 107.83 |
1073347200000 | 107.99 |
1073433600000 | 107.52 |
1073520000000 | 107.93 |
1073606400000 | 107.6 |
1073865600000 | 107.58 |
1073952000000 | 107.29 |
1074038400000 | 107.52 |
1074124800000 | 107.21 |
1074211200000 | 107.34 |
1074470400000 | 107.47 |
1074556800000 | 108.05 |
1074643200000 | 108.84 |
1074729600000 | 109.24 |
1074816000000 | 108.92 |
1075075200000 | 109.17 |
1075161600000 | 109.11 |
1075248000000 | 108.11 |
1075334400000 | 107.86 |
1075420800000 | 107.62 |
1075680000000 | 107.93 |
1075766400000 | 108.24 |
1075852800000 | 107.83 |
1075939200000 | 107.91 |
1076025600000 | 109.07 |
1076284800000 | 109.24 |
1076371200000 | 109.56 |
1076457600000 | 110.09 |
1076544000000 | 110.39 |
1076630400000 | 110.22 |
1076889600000 | 110.31 |
1076976000000 | 111.2 |
1077062400000 | 110.9 |
1077148800000 | 110.66 |
1077235200000 | 109.94 |
1077494400000 | 110.1 |
1077580800000 | 109.98 |
1077667200000 | 109.81 |
1077753600000 | 109.58 |
1077840000000 | 109.98 |
1078099200000 | 111.24 |
1078185600000 | 110.58 |
1078272000000 | 110.07 |
1078358400000 | 110.47 |
1078444800000 | 111.38 |
1078704000000 | 110.92 |
1078790400000 | 110.65 |
1078876800000 | 109.21 |
1078963200000 | 107.61 |
1079049600000 | 107.88 |
1079308800000 | 107.01 |
1079395200000 | 107.94 |
1079481600000 | 108.8 |
1079568000000 | 109.24 |
1079654400000 | 108.75 |
1079913600000 | 107.57 |
1080000000000 | 107.35 |
1080086400000 | 107.08 |
1080172800000 | 108.13 |
1080259200000 | 108.1 |
1080518400000 | 109.29 |
1080604800000 | 109.61 |
1080691200000 | 110.08 |
1080777600000 | 110.82 |
1080864000000 | 111.12 |
1081123200000 | 111.39 |
1081209600000 | 111.45 |
1081296000000 | 111.51 |
1081382400000 | 111.31 |
1081468800000 | 111.11 |
1081728000000 | 111.4 |
1081814400000 | 110.36 |
1081900800000 | 109.63 |
1081987200000 | 109.57 |
1082073600000 | 110.5 |
1082332800000 | 110.47 |
1082419200000 | 109.74 |
1082505600000 | 109.42 |
1082592000000 | 110.13 |
1082678400000 | 110.48 |
1082937600000 | 110.42 |
1083024000000 | 110.47 |
1083110400000 | 109.05 |
1083196800000 | 108.66 |
1083283200000 | 108.04 |
1083542400000 | 108.59 |
1083628800000 | 109.33 |
1083715200000 | 109.76 |
1083801600000 | 108.6 |
1083888000000 | 106.9 |
1084147200000 | 104.52 |
1084233600000 | 105.06 |
1084320000000 | 105.67 |
1084406400000 | 105.36 |
1084492800000 | 105.27 |
1084752000000 | 104.37 |
1084838400000 | 105 |
1084924800000 | 106.04 |
1085011200000 | 105.53 |
1085097600000 | 106.27 |
1085356800000 | 106.38 |
1085443200000 | 107.36 |
1085529600000 | 107.94 |
1085616000000 | 109.1 |
1085702400000 | 108.99 |
1085961600000 | 109.03 |
1086048000000 | 108.94 |
1086134400000 | 109.39 |
1086220800000 | 108.74 |
1086307200000 | 109.19 |
1086566400000 | 110.95 |
1086652800000 | 111.05 |
1086739200000 | 110.06 |
1086825600000 | 110.39 |
1086912000000 | 109.95 |
1087171200000 | 109.06 |
1087257600000 | 109.62 |
1087344000000 | 110 |
1087430400000 | 110.3 |
1087516800000 | 110.64 |
1087776000000 | 110.69 |
1087862400000 | 110.45 |
1087948800000 | 110.92 |
1088035200000 | 111.47 |
1088121600000 | 110.88 |
1088380800000 | 111.21 |
1088467200000 | 110.86 |
1088553600000 | 111.04 |
1088640000000 | 110.71 |
1088726400000 | 110.68 |
1088985600000 | 110.39 |
1089072000000 | 109.99 |
1089158400000 | 110.35 |
1089244800000 | 110.04 |
1089331200000 | 110.27 |
1089590400000 | 110.58 |
1089676800000 | 110.42 |
1089763200000 | 110.38 |
1089849600000 | 109.83 |
1089936000000 | 110.16 |
1090195200000 | 110.18 |
1090281600000 | 110.24 |
1090368000000 | 109.42 |
1090454400000 | 109.02 |
1090540800000 | 107.99 |
1090800000000 | 107.72 |
1090886400000 | 107.92 |
1090972800000 | 108.04 |
1091059200000 | 108.52 |
1091145600000 | 108.84 |
1091404800000 | 109.14 |
1091491200000 | 109.15 |
1091577600000 | 108.77 |
1091664000000 | 107.88 |
1091750400000 | 107.24 |
1092009600000 | 106.94 |
1092096000000 | 107.81 |
1092182400000 | 107.44 |
1092268800000 | 106.97 |
1092355200000 | 107.18 |
1092614400000 | 107.92 |
1092700800000 | 108.05 |
1092787200000 | 108.52 |
1092873600000 | 108.83 |
1092960000000 | 109.02 |
1093219200000 | 108.88 |
1093305600000 | 108.8 |
1093392000000 | 109.32 |
1093478400000 | 109.61 |
1093564800000 | 109.86 |
1093824000000 | 109.43 |
1093910400000 | 109.78 |
1093996800000 | 110.31 |
1094083200000 | 110.92 |
1094169600000 | 110.51 |
1094428800000 | 110.92 |
1094515200000 | 111.45 |
1094601600000 | 111.26 |
1094688000000 | 110.98 |
1094774400000 | 111.56 |
1095033600000 | 111.75 |
1095120000000 | 112.06 |
1095206400000 | 111.11 |
1095292800000 | 111.45 |
1095379200000 | 111.79 |
1095638400000 | 111.3 |
1095724800000 | 112.05 |
1095811200000 | 111.12 |
1095897600000 | 110.88 |
1095984000000 | 110.88 |
1096243200000 | 110.47 |
1096329600000 | 111.04 |
1096416000000 | 111.44 |
1096502400000 | 111.8 |
1096588800000 | 113.06 |
1096848000000 | 113.33 |
1096934400000 | 113.59 |
1097020800000 | 114.01 |
1097107200000 | 113.26 |
1097193600000 | 113.4 |
1097452800000 | 113.39 |
1097539200000 | 112.62 |
1097625600000 | 112.03 |
1097712000000 | 111.75 |
1097798400000 | 112.24 |
1098057600000 | 112.46 |
1098144000000 | 112.38 |
1098230400000 | 112.36 |
1098316800000 | 112.6 |
1098403200000 | 112.26 |
1098662400000 | 112.06 |
1098748800000 | 112.96 |
1098835200000 | 113.98 |
1098921600000 | 114.31 |
1099008000000 | 114.4 |
1099267200000 | 114.65 |
1099353600000 | 115 |
1099440000000 | 116.26 |
1099526400000 | 117.51 |
1099612800000 | 118.13 |
1099872000000 | 118.05 |
1099958400000 | 117.9 |
1100044800000 | 117.86 |
1100131200000 | 118.51 |
1100217600000 | 119.49 |
1100476800000 | 119.77 |
1100563200000 | 119.35 |
1100649600000 | 120.09 |
1100736000000 | 119.73 |
1100822400000 | 119.33 |
1101081600000 | 119.24 |
1101168000000 | 119.48 |
1101254400000 | 119.96 |
1101340800000 | 120.63 |
1101427200000 | 120.66 |
1101686400000 | 120.68 |
1101772800000 | 120.19 |
1101859200000 | 121.32 |
1101945600000 | 121.53 |
1102032000000 | 121.77 |
1102291200000 | 121.57 |
1102377600000 | 120.85 |
1102464000000 | 120.34 |
1102550400000 | 120.22 |
1102636800000 | 120.01 |
1102896000000 | 121.15 |
1102982400000 | 121.42 |
1103068800000 | 122.18 |
1103155200000 | 121.8 |
1103241600000 | 121.22 |
1103500800000 | 122.04 |
1103587200000 | 122.41 |
1103673600000 | 122.92 |
1103760000000 | 123.3 |
1103846400000 | 123.71 |
1104105600000 | 123.79 |
1104192000000 | 124.24 |
1104278400000 | 124.1 |
1104364800000 | 124.63 |
1104451200000 | 124.63 |
1104710400000 | 123.88 |
1104796800000 | 122.61 |
1104883200000 | 121.85 |
1104969600000 | 121.7 |
1105056000000 | 121.46 |
1105315200000 | 121.91 |
1105401600000 | 121.85 |
1105488000000 | 122.22 |
1105574400000 | 121.47 |
1105660800000 | 121.6 |
1105920000000 | 121.81 |
1106006400000 | 122.01 |
1106092800000 | 121.69 |
1106179200000 | 120.72 |
1106265600000 | 120.54 |
1106524800000 | 120.75 |
1106611200000 | 120.73 |
1106697600000 | 121.64 |
1106784000000 | 121.55 |
1106870400000 | 121.23 |
1107129600000 | 122.1 |
1107216000000 | 122.59 |
1107302400000 | 123.03 |
1107388800000 | 122.64 |
1107475200000 | 123.51 |
1107734400000 | 123.35 |
1107820800000 | 123.05 |
1107907200000 | 122.78 |
1107993600000 | 123.51 |
1108080000000 | 124.07 |
1108339200000 | 124.73 |
1108425600000 | 125.14 |
1108512000000 | 125.02 |
1108598400000 | 125.02 |
1108684800000 | 125.19 |
1108944000000 | 125.17 |
1109030400000 | 124.66 |
1109116800000 | 124.42 |
1109203200000 | 124.93 |
1109289600000 | 126.16 |
1109548800000 | 126.39 |
1109635200000 | 126.58 |
1109721600000 | 126.38 |
1109808000000 | 126.54 |
1109894400000 | 128.01 |
1110153600000 | 127.96 |
1110240000000 | 128.17 |
1110326400000 | 127.44 |
1110412800000 | 127.23 |
1110499200000 | 127.1 |
1110758400000 | 126.86 |
1110844800000 | 126.48 |
1110931200000 | 126.11 |
1111017600000 | 126 |
1111104000000 | 125.82 |
1111363200000 | 125.06 |
1111449600000 | 124.68 |
1111536000000 | 123.61 |
1111622400000 | 123.47 |
1111708800000 | 123.56 |
1111968000000 | 123.37 |
1112054400000 | 122.76 |
1112140800000 | 123.61 |
1112227200000 | 124.09 |
1112313600000 | 123.88 |
1112572800000 | 123.3 |
1112659200000 | 123.98 |
1112745600000 | 124.29 |
1112832000000 | 124.92 |
1112918400000 | 124.32 |
1113177600000 | 124.6 |
1113264000000 | 124.47 |
1113350400000 | 124.06 |
1113436800000 | 122.79 |
1113523200000 | 121.57 |
1113782400000 | 120.82 |
1113868800000 | 121.7 |
1113955200000 | 121.03 |
1114041600000 | 122.12 |
1114128000000 | 122.17 |
1114387200000 | 122.62 |
1114473600000 | 121.85 |
1114560000000 | 121.65 |
1114646400000 | 120.86 |
1114732800000 | 121.89 |
1114992000000 | 122.14 |
1115078400000 | 122.35 |
1115164800000 | 123.63 |
1115251200000 | 123.71 |
1115337600000 | 123.73 |
1115596800000 | 123.78 |
1115683200000 | 123.12 |
1115769600000 | 123.04 |
1115856000000 | 122.06 |
1115942400000 | 121.33 |
1116201600000 | 121.54 |
1116288000000 | 121.88 |
1116374400000 | 122.88 |
1116460800000 | 123.49 |
1116547200000 | 123.05 |
1116806400000 | 123.76 |
1116892800000 | 123.78 |
1116979200000 | 123.42 |
1117065600000 | 123.78 |
1117152000000 | 124.14 |
1117411200000 | 124.33 |
1117497600000 | 123.45 |
1117584000000 | 124.24 |
1117670400000 | 124.35 |
1117756800000 | 124.04 |
1118016000000 | 124.27 |
1118102400000 | 124.66 |
1118188800000 | 124.69 |
1118275200000 | 124.24 |
1118361600000 | 124.22 |
1118620800000 | 124.02 |
1118707200000 | 124.4 |
1118793600000 | 124.8 |
1118880000000 | 125.21 |
1118966400000 | 126.22 |
1119225600000 | 125.89 |
1119312000000 | 125.94 |
1119398400000 | 126.08 |
1119484800000 | 125.27 |
1119571200000 | 124.59 |
1119830400000 | 124.46 |
1119916800000 | 125.14 |
1120003200000 | 125.09 |
1120089600000 | 124.53 |
1120176000000 | 124.43 |
1120435200000 | 124.32 |
1120521600000 | 124.69 |
1120608000000 | 124.54 |
1120694400000 | 124.06 |
1120780800000 | 125.28 |
1121040000000 | 126.5 |
1121126400000 | 127.17 |
1121212800000 | 126.88 |
1121299200000 | 127.28 |
1121385600000 | 126.96 |
1121644800000 | 126.77 |
1121731200000 | 126.99 |
1121817600000 | 127.49 |
1121904000000 | 127.94 |
1121990400000 | 128.21 |
1122249600000 | 127.97 |
1122336000000 | 127.76 |
1122422400000 | 128.26 |
1122508800000 | 128.97 |
1122595200000 | 128.82 |
1122854400000 | 129.28 |
1122940800000 | 130.39 |
1123027200000 | 130.81 |
1123113600000 | 130.2 |
1123200000000 | 129.19 |
1123459200000 | 129.42 |
1123545600000 | 129.91 |
1123632000000 | 130.74 |
1123718400000 | 131.59 |
1123804800000 | 131.23 |
1124064000000 | 131.21 |
1124150400000 | 130.27 |
1124236800000 | 129.97 |
1124323200000 | 129.12 |
1124409600000 | 129.4 |
1124668800000 | 130.32 |
1124755200000 | 129.82 |
1124841600000 | 129.36 |
1124928000000 | 129.51 |
1125014400000 | 129.13 |
1125273600000 | 129.01 |
1125360000000 | 128.56 |
1125446400000 | 129.93 |
1125532800000 | 131.29 |
1125619200000 | 131.6 |
1125878400000 | 131.83 |
1125964800000 | 132.72 |
1126051200000 | 132.81 |
1126137600000 | 132.25 |
1126224000000 | 133.27 |
1126483200000 | 133 |
1126569600000 | 132.17 |
1126656000000 | 132.32 |
1126742400000 | 132.18 |
1126828800000 | 132.8 |
1127088000000 | 132.46 |
1127174400000 | 132.4 |
1127260800000 | 131.84 |
1127347200000 | 131.61 |
1127433600000 | 131.44 |
1127692800000 | 132 |
1127779200000 | 131.81 |
1127865600000 | 132.3 |
1127952000000 | 133.14 |
1128038400000 | 133.42 |
1128297600000 | 132.96 |
1128384000000 | 132.54 |
1128470400000 | 131.01 |
1128556800000 | 130.22 |
1128643200000 | 130.2 |
1128902400000 | 129.79 |
1128988800000 | 129.91 |
1129075200000 | 129.39 |
1129161600000 | 128.33 |
1129248000000 | 129.25 |
1129507200000 | 129.21 |
1129593600000 | 127.99 |
1129680000000 | 128.24 |
1129766400000 | 127.56 |
1129852800000 | 127.57 |
1130112000000 | 128.73 |
1130198400000 | 129.2 |
1130284800000 | 129.12 |
1130371200000 | 128.5 |
1130457600000 | 129.2 |
1130716800000 | 130.35 |
1130803200000 | 130.44 |
1130889600000 | 131.42 |
1130976000000 | 132.11 |
1131062400000 | 131.48 |
1131321600000 | 131.78 |
1131408000000 | 131.46 |
1131494400000 | 131.52 |
1131580800000 | 132.02 |
1131667200000 | 132.63 |
1131926400000 | 132.29 |
1132012800000 | 131.72 |
1132099200000 | 131.72 |
1132185600000 | 133.04 |
1132272000000 | 133.61 |
1132531200000 | 134.27 |
1132617600000 | 134.36 |
1132704000000 | 135.17 |
1132790400000 | 135.21 |
1132876800000 | 135.11 |
1133136000000 | 134.85 |
1133222400000 | 134.66 |
1133308800000 | 133.91 |
1133395200000 | 134.95 |
1133481600000 | 135.51 |
1133740800000 | 135.5 |
1133827200000 | 135.84 |
1133913600000 | 135.54 |
1134000000000 | 135.5 |
1134086400000 | 135.86 |
1134345600000 | 136.6 |
1134432000000 | 137.12 |
1134518400000 | 137.78 |
1134604800000 | 137.06 |
1134691200000 | 137.39 |
1134950400000 | 137.06 |
1135036800000 | 136.9 |
1135123200000 | 137.23 |
1135209600000 | 137.63 |
1135296000000 | 137.77 |
1135555200000 | 137.88 |
1135641600000 | 137.22 |
1135728000000 | 137.6 |
1135814400000 | 137.51 |
1135900800000 | 136.61 |
1136160000000 | 136.74 |
1136246400000 | 139 |
1136332800000 | 140.38 |
1136419200000 | 140.27 |
1136505600000 | 141.41 |
1136764800000 | 141.52 |
1136851200000 | 141 |
1136937600000 | 141.68 |
1137024000000 | 141.4 |
1137110400000 | 141.36 |
1137369600000 | 141.44 |
1137456000000 | 140.18 |
1137542400000 | 139.22 |
1137628800000 | 140.31 |
1137715200000 | 139.16 |
1137974400000 | 139.68 |
1138060800000 | 139.98 |
1138147200000 | 140.25 |
1138233600000 | 141 |
1138320000000 | 141.82 |
1138579200000 | 141.76 |
1138665600000 | 142.05 |
1138752000000 | 142.23 |
1138838400000 | 141.48 |
1138924800000 | 140.52 |
1139184000000 | 140.81 |
1139270400000 | 140.03 |
1139356800000 | 139.75 |
1139443200000 | 140.47 |
1139529600000 | 140.31 |
1139788800000 | 139.81 |
1139875200000 | 140.55 |
1139961600000 | 140.94 |
1140048000000 | 141.5 |
1140134400000 | 141.61 |
1140393600000 | 141.83 |
1140480000000 | 141.86 |
1140566400000 | 142.4 |
1140652800000 | 142.94 |
1140739200000 | 143.09 |
1140998400000 | 143.75 |
1141084800000 | 142.99 |
1141171200000 | 143.5 |
1141257600000 | 143.37 |
1141344000000 | 143.11 |
1141603200000 | 142.85 |
1141689600000 | 141.72 |
1141776000000 | 141.53 |
1141862400000 | 141.96 |
1141948800000 | 142.37 |
1142208000000 | 143.29 |
1142294400000 | 144.39 |
1142380800000 | 145.05 |
1142467200000 | 145.57 |
1142553600000 | 146.04 |
1142812800000 | 146.25 |
1142899200000 | 145.52 |
1142985600000 | 145.93 |
1143072000000 | 145.14 |
1143158400000 | 145.63 |
1143417600000 | 145.43 |
1143504000000 | 144.9 |
1143590400000 | 144.99 |
1143676800000 | 146.08 |
1143763200000 | 145.34 |
1144022400000 | 146.24 |
1144108800000 | 146.95 |
1144195200000 | 147.51 |
1144281600000 | 147.78 |
1144368000000 | 146.69 |
1144627200000 | 146.8 |
1144713600000 | 145.93 |
1144800000000 | 145.45 |
1144886400000 | 145.52 |
1144972800000 | 145.62 |
1145232000000 | 146.18 |
1145318400000 | 147.57 |
1145404800000 | 148.57 |
1145491200000 | 148.56 |
1145577600000 | 149.34 |
1145836800000 | 149.02 |
1145923200000 | 148.92 |
1146009600000 | 149.65 |
1146096000000 | 150.25 |
1146182400000 | 150.17 |
1146441600000 | 150.5 |
1146528000000 | 151.59 |
1146614400000 | 150.93 |
1146700800000 | 151.63 |
1146787200000 | 153.31 |
1147046400000 | 153.66 |
1147132800000 | 154.07 |
1147219200000 | 153.83 |
1147305600000 | 152.84 |
1147392000000 | 151.1 |
1147651200000 | 149.82 |
1147737600000 | 149.77 |
1147824000000 | 147.58 |
1147910400000 | 146.15 |
1147996800000 | 145.5 |
1148256000000 | 143.98 |
1148342400000 | 144.76 |
1148428800000 | 143.99 |
1148515200000 | 145.31 |
1148601600000 | 146.78 |
1148860800000 | 146.97 |
1148947200000 | 145.67 |
1149033600000 | 145.56 |
1149120000000 | 146.57 |
1149206400000 | 147.97 |
1149465600000 | 146.57 |
1149552000000 | 144.44 |
1149638400000 | 143.76 |
1149724800000 | 141.19 |
1149811200000 | 142.16 |
1150070400000 | 141 |
1150156800000 | 138.11 |
1150243200000 | 138.85 |
1150329600000 | 141.12 |
1150416000000 | 141.5 |
1150675200000 | 140.69 |
1150761600000 | 140.83 |
1150848000000 | 141.69 |
1150934400000 | 141.67 |
1151020800000 | 141.22 |
1151280000000 | 141.48 |
1151366400000 | 141.13 |
1151452800000 | 141.01 |
1151539200000 | 143.48 |
1151625600000 | 145.84 |
1151884800000 | 146.73 |
1151971200000 | 147.22 |
1152057600000 | 145.45 |
1152144000000 | 146.28 |
1152230400000 | 146.44 |
1152489600000 | 146.84 |
1152576000000 | 146.64 |
1152662400000 | 145.45 |
1152748800000 | 143.83 |
1152835200000 | 142.27 |
1153094400000 | 141.34 |
1153180800000 | 141.03 |
1153267200000 | 143.41 |
1153353600000 | 144.09 |
1153440000000 | 143.56 |
1153699200000 | 144.94 |
1153785600000 | 145.66 |
1153872000000 | 145.72 |
1153958400000 | 146.93 |
1154044800000 | 148.26 |
1154304000000 | 148.03 |
1154390400000 | 147.17 |
1154476800000 | 148.52 |
1154563200000 | 148.31 |
1154649600000 | 149.41 |
1154908800000 | 148.31 |
1154995200000 | 148.46 |
1155081600000 | 148.79 |
1155168000000 | 148.29 |
1155254400000 | 148.18 |
1155513600000 | 148.63 |
1155600000000 | 150 |
1155686400000 | 151.28 |
1155772800000 | 151.55 |
1155859200000 | 151.33 |
1156118400000 | 151.49 |
1156204800000 | 151.51 |
1156291200000 | 151.06 |
1156377600000 | 150.99 |
1156464000000 | 150.6 |
1156723200000 | 151.2 |
1156809600000 | 151.6 |
1156896000000 | 152.14 |
1156982400000 | 152.1 |
1157068800000 | 152.67 |
1157328000000 | 153.66 |
1157414400000 | 153.21 |
1157500800000 | 151.9 |
1157587200000 | 150.49 |
1157673600000 | 150.65 |
1157932800000 | 149.86 |
1158019200000 | 151 |
1158105600000 | 151.46 |
1158192000000 | 151.99 |
1158278400000 | 151.94 |
1158537600000 | 152.2 |
1158624000000 | 152.17 |
1158710400000 | 152.61 |
1158796800000 | 152.64 |
1158883200000 | 152.02 |
1159142400000 | 152.32 |
1159228800000 | 153.07 |
1159315200000 | 154.04 |
1159401600000 | 154.28 |
1159488000000 | 153.86 |
1159747200000 | 154.38 |
1159833600000 | 154.22 |
1159920000000 | 154.91 |
1160006400000 | 155.91 |
1160092800000 | 155.2 |
1160352000000 | 155.36 |
1160438400000 | 155.43 |
1160524800000 | 155.26 |
1160611200000 | 156.01 |
1160697600000 | 156.33 |
1160956800000 | 157.04 |
1161043200000 | 156.44 |
1161129600000 | 157.01 |
1161216000000 | 157.34 |
1161302400000 | 157.81 |
1161561600000 | 158.26 |
1161648000000 | 158.22 |
1161734400000 | 158.88 |
1161820800000 | 159.7 |
1161907200000 | 159.33 |
1162166400000 | 158.78 |
1162252800000 | 159.23 |
1162339200000 | 159.23 |
1162425600000 | 159.18 |
1162512000000 | 158.92 |
1162771200000 | 160.1 |
1162857600000 | 161.15 |
1162944000000 | 160.97 |
1163030400000 | 160.59 |
1163116800000 | 160.91 |
1163376000000 | 160.61 |
1163462400000 | 161.24 |
1163548800000 | 161.51 |
1163635200000 | 161.79 |
1163721600000 | 161.61 |
1163980800000 | 161.15 |
1164067200000 | 161.59 |
1164153600000 | 162.6 |
1164240000000 | 162.78 |
1164326400000 | 162.74 |
1164585600000 | 161.49 |
1164672000000 | 161.4 |
1164758400000 | 163.16 |
1164844800000 | 163.6 |
1164931200000 | 163.5 |
1165190400000 | 164.51 |
1165276800000 | 165.2 |
1165363200000 | 165.45 |
1165449600000 | 165.48 |
1165536000000 | 165.55 |
1165795200000 | 165.4 |
1165881600000 | 165.74 |
1165968000000 | 166.09 |
1166054400000 | 167.02 |
1166140800000 | 167.09 |
1166400000000 | 166.89 |
1166486400000 | 166.71 |
1166572800000 | 167.31 |
1166659200000 | 167.07 |
1166745600000 | 166.46 |
1167004800000 | 166.49 |
1167091200000 | 166.68 |
1167177600000 | 168.03 |
1167264000000 | 168.08 |
1167350400000 | 167.81 |
1167696000000 | 169.06 |
1167782400000 | 168.54 |
1167868800000 | 167.87 |
1167955200000 | 166.21 |
1168214400000 | 166.3 |
1168300800000 | 166.3 |
1168387200000 | 165.29 |
1168473600000 | 166.33 |
1168560000000 | 167.67 |
1168819200000 | 168.41 |
1168905600000 | 168.1 |
1168992000000 | 168.23 |
1169078400000 | 168.25 |
1169164800000 | 168.65 |
1169424000000 | 168.51 |
1169510400000 | 169.15 |
1169596800000 | 170.07 |
1169683200000 | 169.04 |
1169769600000 | 168.05 |
1170028800000 | 168.21 |
1170115200000 | 168.97 |
1170201600000 | 169.3 |
1170288000000 | 170.88 |
1170374400000 | 171.11 |
1170633600000 | 170.84 |
1170720000000 | 171.6 |
1170806400000 | 172.02 |
1170892800000 | 171.28 |
1170979200000 | 171.11 |
1171238400000 | 170.27 |
1171324800000 | 171.36 |
1171411200000 | 173.05 |
1171497600000 | 173.73 |
1171584000000 | 173.52 |
1171843200000 | 173.72 |
1171929600000 | 173.8 |
1172016000000 | 173.19 |
1172102400000 | 173.34 |
1172188800000 | 173.59 |
1172448000000 | 173.82 |
1172534400000 | 170.06 |
1172620800000 | 168.4 |
1172707200000 | 167.36 |
1172793600000 | 166.34 |
1173052800000 | 163.79 |
1173139200000 | 165.95 |
1173225600000 | 166.24 |
1173312000000 | 167.7 |
1173398400000 | 168.07 |
1173657600000 | 168.7 |
1173744000000 | 166.67 |
1173830400000 | 165.1 |
1173916800000 | 166.75 |
1174003200000 | 166.65 |
1174262400000 | 168.45 |
1174348800000 | 169.58 |
1174435200000 | 171.16 |
1174521600000 | 172.5 |
1174608000000 | 172.73 |
1174867200000 | 172.54 |
1174953600000 | 171.87 |
1175040000000 | 171.09 |
1175126400000 | 171.84 |
1175212800000 | 171.74 |
1175472000000 | 171.96 |
1175558400000 | 173.34 |
1175644800000 | 174.03 |
1175731200000 | 174.48 |
1175817600000 | 174.42 |
1176076800000 | 174.41 |
1176163200000 | 175.24 |
1176249600000 | 174.89 |
1176336000000 | 175.31 |
1176422400000 | 175.81 |
1176681600000 | 177.73 |
1176768000000 | 178.1 |
1176854400000 | 178.37 |
1176940800000 | 177.61 |
1177027200000 | 179.12 |
1177286400000 | 178.74 |
1177372800000 | 178.42 |
1177459200000 | 179.51 |
1177545600000 | 179.21 |
1177632000000 | 178.99 |
1177891200000 | 178.53 |
1177977600000 | 178.28 |
1178064000000 | 179.18 |
1178150400000 | 179.73 |
1178236800000 | 180.54 |
1178496000000 | 181.44 |
1178582400000 | 180.3 |
1178668800000 | 180.9 |
1178755200000 | 179.14 |
1178841600000 | 179.83 |
1179100800000 | 180 |
1179187200000 | 180.22 |
1179273600000 | 180.83 |
1179360000000 | 180.56 |
1179446400000 | 181.46 |
1179705600000 | 181.52 |
1179792000000 | 181.58 |
1179878400000 | 182.04 |
1179964800000 | 180.57 |
1180051200000 | 180.66 |
1180310400000 | 180.9 |
1180396800000 | 181.28 |
1180483200000 | 181.38 |
1180569600000 | 182.24 |
1180656000000 | 183.25 |
1180915200000 | 183.62 |
1181001600000 | 183.04 |
1181088000000 | 181.3 |
1181174400000 | 178.97 |
1181260800000 | 178.89 |
1181520000000 | 179.57 |
1181606400000 | 178.24 |
1181692800000 | 179.3 |
1181779200000 | 180.73 |
1181865600000 | 182.32 |
1182124800000 | 182.41 |
1182211200000 | 182.46 |
1182297600000 | 181.78 |
1182384000000 | 181.58 |
1182470400000 | 180.16 |
1182729600000 | 179.91 |
1182816000000 | 179.57 |
1182902400000 | 179.43 |
1182988800000 | 180.37 |
1183075200000 | 181.07 |
1183334400000 | 182.57 |
1183420800000 | 183.37 |
1183507200000 | 183.71 |
1183593600000 | 183.34 |
1183680000000 | 184.04 |
1183939200000 | 184.62 |
1184025600000 | 183.34 |
1184112000000 | 183.56 |
1184198400000 | 185.74 |
1184284800000 | 186.89 |
1184544000000 | 186.8 |
1184630400000 | 186.63 |
1184716800000 | 185.87 |
1184803200000 | 187.02 |
1184889600000 | 185.96 |
1185148800000 | 186.46 |
1185235200000 | 184.38 |
1185321600000 | 183.6 |
1185408000000 | 179.87 |
1185494400000 | 176.9 |
1185753600000 | 177.64 |
1185840000000 | 178.13 |
1185926400000 | 176.96 |
1186012800000 | 178.01 |
1186099200000 | 175.88 |
1186358400000 | 177.19 |
1186444800000 | 178.14 |
1186531200000 | 181.1 |
1186617600000 | 177.53 |
1186704000000 | 174.84 |
1186963200000 | 175.58 |
1187049600000 | 173.28 |
1187136000000 | 171.27 |
1187222400000 | 168.94 |
1187308800000 | 171.32 |
1187568000000 | 172.5 |
1187654400000 | 173.05 |
1187740800000 | 175.11 |
1187827200000 | 176.14 |
1187913600000 | 177.37 |
1188172800000 | 177.3 |
1188259200000 | 174.56 |
1188345600000 | 175.95 |
1188432000000 | 176.41 |
1188518400000 | 178.74 |
1188777600000 | 178.88 |
1188864000000 | 179.53 |
1188950400000 | 177.81 |
1189036800000 | 178.52 |
1189123200000 | 176.62 |
1189382400000 | 175.73 |
1189468800000 | 177.98 |
1189555200000 | 178.58 |
1189641600000 | 179.63 |
1189728000000 | 179.41 |
1189987200000 | 178.14 |
1190073600000 | 180.6 |
1190160000000 | 183.91 |
1190246400000 | 184.08 |
1190332800000 | 184.44 |
1190592000000 | 184.29 |
1190678400000 | 184.23 |
1190764800000 | 185.05 |
1190851200000 | 186.68 |
1190937600000 | 187.06 |
1191196800000 | 188.58 |
1191283200000 | 188.9 |
1191369600000 | 188.65 |
1191456000000 | 188.68 |
1191542400000 | 190.17 |
1191801600000 | 189.37 |
1191888000000 | 190.57 |
1191974400000 | 190.83 |
1192060800000 | 191.59 |
1192147200000 | 191.28 |
1192406400000 | 190.5 |
1192492800000 | 188.7 |
1192579200000 | 189.32 |
1192665600000 | 189.5 |
1192752000000 | 186.8 |
1193011200000 | 185.28 |
1193097600000 | 187.22 |
1193184000000 | 186.71 |
1193270400000 | 187.87 |
1193356800000 | 190.58 |
1193616000000 | 192.27 |
1193702400000 | 191.5 |
1193788800000 | 193.52 |
1193875200000 | 190.68 |
1193961600000 | 189.91 |
1194220800000 | 188.64 |
1194307200000 | 190.42 |
1194393600000 | 188.67 |
1194480000000 | 187.67 |
1194566400000 | 185.56 |
1194825600000 | 183.22 |
1194912000000 | 185.82 |
1194998400000 | 187 |
1195084800000 | 184.73 |
1195171200000 | 184.25 |
1195430400000 | 181.89 |
1195516800000 | 183.23 |
1195603200000 | 180.15 |
1195689600000 | 180.75 |
1195776000000 | 182.47 |
1196035200000 | 181.45 |
1196121600000 | 182.18 |
1196208000000 | 185.15 |
1196294400000 | 186.22 |
1196380800000 | 187.36 |
1196640000000 | 186.85 |
1196726400000 | 186.14 |
1196812800000 | 187.93 |
1196899200000 | 189.23 |
1196985600000 | 189.68 |
1197244800000 | 190.7 |
1197331200000 | 188.84 |
1197417600000 | 188.86 |
1197504000000 | 186.61 |
1197590400000 | 184.57 |
1197849600000 | 181.67 |
1197936000000 | 182.05 |
1198022400000 | 181.55 |
1198108800000 | 181.88 |
1198195200000 | 184.35 |
1198454400000 | 185.44 |
1198540800000 | 185.82 |
1198627200000 | 186.32 |
1198713600000 | 185.81 |
1198800000000 | 186.27 |
1199059200000 | 185.6 |
1199232000000 | 184.32 |
1199318400000 | 184.14 |
1199404800000 | 181.47 |
1199664000000 | 180.72 |
1199750400000 | 180.15 |
1199836800000 | 181.07 |
1199923200000 | 180.95 |
1200009600000 | 179.3 |
1200268800000 | 180.43 |
1200355200000 | 177.08 |
1200441600000 | 174.45 |
1200528000000 | 172.4 |
1200614400000 | 171.16 |
1200873600000 | 165.98 |
1200960000000 | 164.98 |
1201046400000 | 165.77 |
1201132800000 | 169.94 |
1201219200000 | 170.27 |
1201478400000 | 170.3 |
1201564800000 | 171.93 |
1201651200000 | 170.87 |
1201737600000 | 172.66 |
1201824000000 | 174.93 |
1202083200000 | 174.83 |
1202169600000 | 170.08 |
1202256000000 | 169.08 |
1202342400000 | 168.16 |
1202428800000 | 167.84 |
1202688000000 | 167.52 |
1202774400000 | 170.33 |
1202860800000 | 170.97 |
1202947200000 | 171.59 |
1203033600000 | 170.94 |
1203292800000 | 171.54 |
1203379200000 | 172.35 |
1203465600000 | 170.81 |
1203552000000 | 171.58 |
1203638400000 | 171.68 |
1203897600000 | 174.09 |
1203984000000 | 175.7 |
1204070400000 | 177.14 |
1204156800000 | 175.84 |
1204243200000 | 172.74 |
1204502400000 | 171.03 |
1204588800000 | 170.26 |
1204675200000 | 171.55 |
1204761600000 | 170.48 |
1204848000000 | 168.33 |
1205107200000 | 166.53 |
1205193600000 | 169.56 |
1205280000000 | 170.81 |
1205366400000 | 170.08 |
1205452800000 | 167.97 |
1205712000000 | 165.22 |
1205798400000 | 169.88 |
1205884800000 | 168.12 |
1205971200000 | 168.31 |
1206057600000 | 168.76 |
1206316800000 | 169.82 |
1206403200000 | 173.11 |
1206489600000 | 173 |
1206576000000 | 172.87 |
1206662400000 | 172.13 |
1206921600000 | 172.32 |
1207008000000 | 175.17 |
1207094400000 | 176.67 |
1207180800000 | 177.12 |
1207267200000 | 177.69 |
1207526400000 | 178.3 |
1207612800000 | 177.07 |
1207699200000 | 176.13 |
1207785600000 | 176.62 |
1207872000000 | 174.76 |
1208131200000 | 173.45 |
1208217600000 | 174.07 |
1208304000000 | 177.4 |
1208390400000 | 177.16 |
1208476800000 | 178.51 |
1208736000000 | 179.42 |
1208822400000 | 178.66 |
1208908800000 | 178.68 |
1208995200000 | 178.33 |
1209081600000 | 179.45 |
1209340800000 | 179.76 |
1209427200000 | 178.98 |
1209513600000 | 179.09 |
1209600000000 | 179.88 |
1209686400000 | 181.26 |
1209945600000 | 181.05 |
1210032000000 | 181.68 |
1210118400000 | 180.25 |
1210204800000 | 180.31 |
1210291200000 | 179.03 |
1210550400000 | 180.45 |
1210636800000 | 180.6 |
1210723200000 | 181.39 |
1210809600000 | 182.91 |
1210896000000 | 184.02 |
1211155200000 | 184.7 |
1211241600000 | 183.13 |
1211328000000 | 182 |
1211414400000 | 182.1 |
1211500800000 | 180.45 |
1211760000000 | 179.8 |
1211846400000 | 179.91 |
1211932800000 | 180.06 |
1212019200000 | 181.15 |
1212105600000 | 181.68 |
1212364800000 | 180.62 |
1212451200000 | 179.69 |
1212537600000 | 179.13 |
1212624000000 | 180.5 |
1212710400000 | 178.32 |
1212969600000 | 177.26 |
1213056000000 | 175.19 |
1213142400000 | 173.79 |
1213228800000 | 172.97 |
1213315200000 | 173.82 |
1213574400000 | 174.61 |
1213660800000 | 174.63 |
1213747200000 | 173.18 |
1213833600000 | 172.31 |
1213920000000 | 170.07 |
1214179200000 | 169.23 |
1214265600000 | 168.76 |
1214352000000 | 169.95 |
1214438400000 | 167.66 |
1214524800000 | 166.63 |
1214784000000 | 167.36 |
1214870400000 | 166.12 |
1214956800000 | 164.66 |
1215043200000 | 164.35 |
1215129600000 | 163.58 |
1215388800000 | 163.6 |
1215475200000 | 163.65 |
1215561600000 | 163.53 |
1215648000000 | 163.24 |
1215734400000 | 161.73 |
1215993600000 | 161.19 |
1216080000000 | 159.53 |
1216166400000 | 160.95 |
1216252800000 | 163.54 |
1216339200000 | 163.6 |
1216598400000 | 164.25 |
1216684800000 | 165.6 |
1216771200000 | 166.74 |
1216857600000 | 164.89 |
1216944000000 | 164.1 |
1217203200000 | 162.71 |
1217289600000 | 163.36 |
1217376000000 | 165.75 |
1217462400000 | 165.16 |
1217548800000 | 163.76 |
1217808000000 | 162.81 |
1217894400000 | 164.81 |
1217980800000 | 165.78 |
1218067200000 | 163.8 |
1218153600000 | 164.33 |
1218412800000 | 165.57 |
1218499200000 | 164.42 |
1218585600000 | 162.54 |
1218672000000 | 163.19 |
1218758400000 | 162.77 |
1219017600000 | 162.09 |
1219104000000 | 159.52 |
1219190400000 | 160.29 |
1219276800000 | 160.62 |
1219363200000 | 161.78 |
1219622400000 | 160.4 |
1219708800000 | 159.74 |
1219795200000 | 160.75 |
1219881600000 | 162.72 |
1219968000000 | 162.53 |
1220227200000 | 161.28 |
1220313600000 | 161.02 |
1220400000000 | 160.15 |
1220486400000 | 156.57 |
1220572800000 | 155.05 |
1220832000000 | 158.76 |
1220918400000 | 155.81 |
1221004800000 | 155.57 |
1221091200000 | 155.03 |
1221177600000 | 157.19 |
1221436800000 | 153.01 |
1221523200000 | 151.36 |
1221609600000 | 147.84 |
1221696000000 | 150.5 |
1221782400000 | 157.65 |
1222041600000 | 155.59 |
1222128000000 | 153.85 |
1222214400000 | 153.35 |
1222300800000 | 155.44 |
1222387200000 | 154.6 |
1222646400000 | 146.11 |
1222732800000 | 147.76 |
1222819200000 | 148.12 |
1222905600000 | 143.89 |
1222992000000 | 143.04 |
1223251200000 | 135.2 |
1223337600000 | 132.27 |
1223424000000 | 127.38 |
1223510400000 | 121.96 |
1223596800000 | 116 |
1223856000000 | 125.79 |
1223942400000 | 129.68 |
1224028800000 | 121.93 |
1224115200000 | 119.68 |
1224201600000 | 121.18 |
1224460800000 | 125.66 |
1224547200000 | 123.48 |
1224633600000 | 116.14 |
1224720000000 | 116.36 |
1224806400000 | 111.5 |
1225065600000 | 107.44 |
1225152000000 | 114.56 |
1225238400000 | 118.13 |
1225324800000 | 121.83 |
1225411200000 | 122.33 |
1225670400000 | 123.25 |
1225756800000 | 128.27 |
1225843200000 | 125.7 |
1225929600000 | 119.19 |
1226016000000 | 121 |
1226275200000 | 121.56 |
1226361600000 | 117.39 |
1226448000000 | 113.6 |
1226534400000 | 115.97 |
1226620800000 | 114.82 |
1226880000000 | 112.54 |
1226966400000 | 112.76 |
1227052800000 | 108.55 |
1227139200000 | 102.63 |
1227225600000 | 105.08 |
1227484800000 | 110.76 |
1227571200000 | 112.4 |
1227657600000 | 113.63 |
1227744000000 | 114.54 |
1227830400000 | 115.8 |
1228089600000 | 109.09 |
1228176000000 | 110.45 |
1228262400000 | 112.08 |
1228348800000 | 110.47 |
1228435200000 | 110.82 |
1228694400000 | 116.2 |
1228780800000 | 115.1 |
1228867200000 | 116.36 |
1228953600000 | 115.98 |
1229040000000 | 114.9 |
1229299200000 | 115.9 |
1229385600000 | 118.75 |
1229472000000 | 120.38 |
1229558400000 | 119.8 |
1229644800000 | 118.03 |
1229904000000 | 116.36 |
1229990400000 | 115.69 |
1230076800000 | 115.64 |
1230163200000 | 115.8 |
1230249600000 | 116.28 |
1230508800000 | 117.15 |
1230595200000 | 118.93 |
1230681600000 | 119.32 |
1230854400000 | 122.18 |
1231113600000 | 122.24 |
1231200000000 | 122.63 |
1231286400000 | 121.35 |
1231372800000 | 120.91 |
1231459200000 | 119.08 |
1231718400000 | 116.65 |
1231804800000 | 115.06 |
1231891200000 | 112.02 |
1231977600000 | 110.6 |
1232064000000 | 112.33 |
1232323200000 | 111.57 |
1232409600000 | 107.32 |
1232496000000 | 108.7 |
1232582400000 | 107.73 |
1232668800000 | 106.62 |
1232928000000 | 108.69 |
1233014400000 | 110.22 |
1233100800000 | 113.02 |
1233187200000 | 110.8 |
1233273600000 | 108.59 |
1233532800000 | 107.07 |
1233619200000 | 108.89 |
1233705600000 | 109.44 |
1233792000000 | 109.92 |
1233878400000 | 112.2 |
1234137600000 | 113.06 |
1234224000000 | 109.67 |
1234310400000 | 109.24 |
1234396800000 | 108.18 |
1234483200000 | 108.33 |
1234742400000 | 107.59 |
1234828800000 | 103.29 |
1234915200000 | 102.65 |
1235001600000 | 102.83 |
1235088000000 | 100.5 |
1235347200000 | 99.14 |
1235433600000 | 99.98 |
1235520000000 | 99.52 |
1235606400000 | 99.73 |
1235692800000 | 98.13 |
1235952000000 | 93.69 |
1236038400000 | 92.56 |
1236124800000 | 94.68 |
1236211200000 | 92.13 |
1236297600000 | 91.93 |
1236556800000 | 90.7 |
1236643200000 | 95.13 |
1236729600000 | 95.88 |
1236816000000 | 97.32 |
1236902400000 | 98.68 |
1237161600000 | 100.09 |
1237248000000 | 101.52 |
1237334400000 | 102.36 |
1237420800000 | 104.29 |
1237507200000 | 102.97 |
1237766400000 | 107.7 |
1237852800000 | 107.18 |
1237939200000 | 107.95 |
1238025600000 | 109.6 |
1238112000000 | 107.58 |
1238371200000 | 103.73 |
1238457600000 | 105.21 |
1238544000000 | 106.81 |
1238630400000 | 111.29 |
1238716800000 | 111.43 |
1238976000000 | 110.81 |
1239062400000 | 109.07 |
1239148800000 | 109.06 |
1239235200000 | 112.09 |
1239321600000 | 112.28 |
1239580800000 | 112.68 |
1239667200000 | 112.34 |
1239753600000 | 112.45 |
1239840000000 | 113.83 |
1239926400000 | 114.18 |
1240185600000 | 110.74 |
1240272000000 | 111.49 |
1240358400000 | 111.45 |
1240444800000 | 112.44 |
1240531200000 | 114.37 |
1240790400000 | 113.44 |
1240876800000 | 112.3 |
1240963200000 | 114.82 |
1241049600000 | 115.89 |
1241136000000 | 116.13 |
1241395200000 | 119.42 |
1241481600000 | 119.59 |
1241568000000 | 120.95 |
1241654400000 | 120.93 |
1241740800000 | 123.01 |
1242000000000 | 122.08 |
1242086400000 | 122.18 |
1242172800000 | 119.89 |
1242259200000 | 119.72 |
1242345600000 | 119.97 |
1242604800000 | 121.9 |
1242691200000 | 123.45 |
1242777600000 | 124.36 |
1242864000000 | 122.32 |
1242950400000 | 123 |
1243209600000 | 123.19 |
1243296000000 | 124.91 |
1243382400000 | 124.37 |
1243468800000 | 124.76 |
1243555200000 | 126.64 |
1243814400000 | 129.78 |
1243900800000 | 130.4 |
1243987200000 | 128.5 |
1244073600000 | 128.63 |
1244160000000 | 128.31 |
1244419200000 | 127.26 |
1244505600000 | 128.2 |
1244592000000 | 129.08 |
1244678400000 | 130.07 |
1244764800000 | 129.79 |
1245024000000 | 126.65 |
1245110400000 | 125.7 |
1245196800000 | 124.68 |
1245283200000 | 125.27 |
1245369600000 | 125.99 |
1245628800000 | 123.07 |
1245715200000 | 122.7 |
1245801600000 | 124.45 |
1245888000000 | 125.2 |
1245974400000 | 126.2 |
1246233600000 | 127.05 |
1246320000000 | 126.27 |
1246406400000 | 127.67 |
1246492800000 | 124.83 |
1246579200000 | 124.74 |
1246838400000 | 123.95 |
1246924800000 | 122.73 |
1247011200000 | 121.54 |
1247097600000 | 122.08 |
1247184000000 | 121.43 |
1247443200000 | 122.52 |
1247529600000 | 124.07 |
1247616000000 | 127.47 |
1247702400000 | 128.57 |
1247788800000 | 128.96 |
1248048000000 | 130.88 |
1248134400000 | 132 |
1248220800000 | 131.95 |
1248307200000 | 134.18 |
1248393600000 | 134.59 |
1248652800000 | 135.28 |
1248739200000 | 134.91 |
1248825600000 | 134.34 |
1248912000000 | 136.19 |
1248998400000 | 137.08 |
1249257600000 | 139.57 |
1249344000000 | 139.6 |
1249430400000 | 139.04 |
1249516800000 | 138.56 |
1249603200000 | 138.91 |
1249862400000 | 138.57 |
1249948800000 | 137.23 |
1250035200000 | 138.21 |
1250121600000 | 139.84 |
1250208000000 | 139.16 |
1250467200000 | 135.3 |
1250553600000 | 136.52 |
1250640000000 | 137.13 |
1250726400000 | 138.82 |
1250812800000 | 140.85 |
1251072000000 | 142.06 |
1251158400000 | 142.4 |
1251244800000 | 141.9 |
1251331200000 | 141.6 |
1251417600000 | 142.78 |
1251676800000 | 141.83 |
1251763200000 | 139.92 |
1251849600000 | 138.66 |
1251936000000 | 139.28 |
1252022400000 | 140.68 |
1252281600000 | 142.07 |
1252368000000 | 143.89 |
1252454400000 | 144.79 |
1252540800000 | 145.78 |
1252627200000 | 146.47 |
1252886400000 | 146.17 |
1252972800000 | 146.56 |
1253059200000 | 148.85 |
1253145600000 | 149.47 |
1253232000000 | 149.18 |
1253491200000 | 147.99 |
1253577600000 | 149.67 |
1253664000000 | 149.07 |
1253750400000 | 147.35 |
1253836800000 | 146.66 |
1254096000000 | 147.97 |
1254182400000 | 147.66 |
1254268800000 | 147.95 |
1254355200000 | 145.31 |
1254441600000 | 143.62 |
1254700800000 | 144.79 |
1254787200000 | 147.38 |
1254873600000 | 147.44 |
1254960000000 | 149.13 |
1255046400000 | 149.45 |
1255305600000 | 150.17 |
1255392000000 | 149.75 |
1255478400000 | 152.33 |
1255564800000 | 152.95 |
1255651200000 | 151.65 |
1255910400000 | 153.49 |
1255996800000 | 152.99 |
1256083200000 | 152.75 |
1256169600000 | 152.64 |
1256256000000 | 151.72 |
1256515200000 | 150.5 |
1256601600000 | 149.29 |
1256688000000 | 146.67 |
1256774400000 | 148.68 |
1256860800000 | 146.4 |
1257120000000 | 146.71 |
1257206400000 | 145.78 |
1257292800000 | 147.48 |
1257379200000 | 149.06 |
1257465600000 | 149.51 |
1257724800000 | 152.66 |
1257811200000 | 152.74 |
1257897600000 | 153.53 |
1257984000000 | 152.34 |
1258070400000 | 153.15 |
1258329600000 | 155.42 |
1258416000000 | 154.83 |
1258502400000 | 155.18 |
1258588800000 | 152.77 |
1258675200000 | 152.14 |
1258934400000 | 154.65 |
1259020800000 | 153.94 |
1259107200000 | 155.31 |
1259193600000 | 153.11 |
1259280000000 | 151.84 |
1259539200000 | 152.71 |
1259625600000 | 155.63 |
1259712000000 | 156.13 |
1259798400000 | 155.88 |
1259884800000 | 155.56 |
1260144000000 | 155.19 |
1260230400000 | 153.47 |
1260316800000 | 153.1 |
1260403200000 | 153.71 |
1260489600000 | 154.05 |
1260748800000 | 154.99 |
1260835200000 | 154.13 |
1260921600000 | 154.89 |
1261008000000 | 152.29 |
1261094400000 | 152.04 |
1261353600000 | 153.13 |
1261440000000 | 153.65 |
1261526400000 | 154.64 |
1261612800000 | 155.49 |
1261699200000 | 155.43 |
1261958400000 | 156.13 |
1262044800000 | 156.43 |
1262131200000 | 155.66 |
1262217600000 | 155.52 |
1262563200000 | 157.85 |
1262649600000 | 158.1 |
1262736000000 | 158.07 |
1262822400000 | 157.6 |
1262908800000 | 158.28 |
1263168000000 | 159.59 |
1263254400000 | 158.93 |
1263340800000 | 159.03 |
1263427200000 | 159.69 |
1263513600000 | 158.45 |
1263772800000 | 158.84 |
1263859200000 | 159.37 |
1263945600000 | 157.06 |
1264032000000 | 155.08 |
1264118400000 | 153.03 |
1264377600000 | 152.79 |
1264464000000 | 151.83 |
1264550400000 | 151.36 |
1264636800000 | 150.25 |
1264723200000 | 149.2 |
1264982400000 | 150.11 |
1265068800000 | 151.85 |
1265155200000 | 151.48 |
1265241600000 | 147.85 |
1265328000000 | 145.85 |
1265587200000 | 145.8 |
1265673600000 | 146.93 |
1265760000000 | 146.97 |
1265846400000 | 147.89 |
1265932800000 | 147.91 |
1266192000000 | 147.98 |
1266278400000 | 149.91 |
1266364800000 | 151.14 |
1266451200000 | 151.66 |
1266537600000 | 150.96 |
1266796800000 | 151.77 |
1266883200000 | 150.72 |
1266969600000 | 151.01 |
1267056000000 | 149.81 |
1267142400000 | 150.99 |
1267401600000 | 151.96 |
1267488000000 | 153.25 |
1267574400000 | 154.21 |
1267660800000 | 153.95 |
1267747200000 | 155.64 |
1268006400000 | 156.37 |
1268092800000 | 156.3 |
1268179200000 | 156.98 |
1268265600000 | 157.15 |
1268352000000 | 157.87 |
1268611200000 | 157.21 |
1268697600000 | 158.55 |
1268784000000 | 159.73 |
1268870400000 | 159.21 |
1268956800000 | 158.61 |
1269216000000 | 158.74 |
1269302400000 | 159.64 |
1269388800000 | 158.28 |
1269475200000 | 158.46 |
1269561600000 | 158.68 |
1269820800000 | 159.64 |
1269907200000 | 159.89 |
1269993600000 | 159.8 |
1270080000000 | 161.28 |
1270166400000 | 161.33 |
1270425600000 | 161.79 |
1270512000000 | 161.84 |
1270598400000 | 161.34 |
1270684800000 | 160.97 |
1270771200000 | 162.43 |
1271030400000 | 162.96 |
1271116800000 | 162.54 |
1271203200000 | 163.95 |
1271289600000 | 164.17 |
1271376000000 | 162.16 |
1271635200000 | 161.31 |
1271721600000 | 162.57 |
1271808000000 | 162.43 |
1271894400000 | 161.52 |
1271980800000 | 162.09 |
1272240000000 | 162.72 |
1272326400000 | 159.84 |
1272412800000 | 158.48 |
1272499200000 | 160.21 |
1272585600000 | 159.53 |
1272844800000 | 159.65 |
1272931200000 | 156.2 |
1273017600000 | 154.47 |
1273104000000 | 150.88 |
1273190400000 | 147.78 |
1273449600000 | 154.06 |
1273536000000 | 152.94 |
1273622400000 | 154.76 |
1273708800000 | 154.29 |
1273795200000 | 150.92 |
1274054400000 | 149.89 |
1274140800000 | 149.62 |
1274227200000 | 147.35 |
1274313600000 | 143.51 |
1274400000000 | 144.25 |
1274659200000 | 143.36 |
1274745600000 | 140.88 |
1274832000000 | 141.72 |
1274918400000 | 145.29 |
1275004800000 | 145.13 |
1275264000000 | 145.24 |
1275350400000 | 144.13 |
1275436800000 | 145.13 |
1275523200000 | 146.77 |
1275609600000 | 143.21 |
1275868800000 | 140.83 |
1275955200000 | 141.47 |
1276041600000 | 142.23 |
1276128000000 | 145.07 |
1276214400000 | 145.71 |
1276473600000 | 147.32 |
1276560000000 | 149.24 |
1276646400000 | 149.59 |
1276732800000 | 149.78 |
1276819200000 | 150.11 |
1277078400000 | 151.17 |
1277164800000 | 149.36 |
1277251200000 | 148.18 |
1277337600000 | 146.81 |
1277424000000 | 146.17 |
1277683200000 | 146.8 |
1277769600000 | 142.87 |
1277856000000 | 142 |
1277942400000 | 141.46 |
1278028800000 | 141.76 |
1278288000000 | 141.53 |
1278374400000 | 144.02 |
1278460800000 | 146.08 |
1278547200000 | 147.77 |
1278633600000 | 148.56 |
1278892800000 | 148.5 |
1278979200000 | 150.43 |
1279065600000 | 151.01 |
1279152000000 | 151.11 |
1279238400000 | 148.77 |
1279497600000 | 148.58 |
1279584000000 | 149.12 |
1279670400000 | 148.81 |
1279756800000 | 151.27 |
1279843200000 | 152.23 |
1280102400000 | 153.63 |
1280188800000 | 153.82 |
1280275200000 | 153.71 |
1280361600000 | 153.51 |
1280448000000 | 152.75 |
1280707200000 | 156.23 |
1280793600000 | 156.38 |
1280880000000 | 156.43 |
1280966400000 | 156.42 |
1281052800000 | 156.53 |
1281312000000 | 157.39 |
1281398400000 | 155.7 |
1281484800000 | 151.97 |
1281571200000 | 151.1 |
1281657600000 | 150.97 |
1281916800000 | 151.5 |
1282003200000 | 153.21 |
1282089600000 | 153.26 |
1282176000000 | 151.85 |
1282262400000 | 150.16 |
1282521600000 | 150.31 |
1282608000000 | 148.71 |
1282694400000 | 147.84 |
1282780800000 | 148.36 |
1282867200000 | 149.75 |
1283126400000 | 149.24 |
1283212800000 | 148.88 |
1283299200000 | 152.58 |
1283385600000 | 153.49 |
1283472000000 | 154.87 |
1283731200000 | 155.61 |
1283817600000 | 154.36 |
1283904000000 | 154.85 |
1283990400000 | 155.79 |
1284076800000 | 156.12 |
1284336000000 | 158.04 |
1284422400000 | 158.55 |
1284508800000 | 158.71 |
1284595200000 | 158.33 |
1284681600000 | 158.37 |
1284940800000 | 160.17 |
1285027200000 | 159.97 |
1285113600000 | 160.34 |
1285200000000 | 159.5 |
1285286400000 | 161.7 |
1285545600000 | 161.75 |
1285632000000 | 162.25 |
1285718400000 | 162.36 |
1285804800000 | 161.96 |
1285891200000 | 162.67 |
1286150400000 | 161.81 |
1286236800000 | 164.47 |
1286323200000 | 165.55 |
1286409600000 | 165.62 |
1286496000000 | 165.85 |
1286755200000 | 165.97 |
1286841600000 | 165.37 |
1286928000000 | 167.38 |
1287014400000 | 168.19 |
1287100800000 | 167.81 |
1287360000000 | 168.15 |
1287446400000 | 165.88 |
1287532800000 | 167.46 |
1287619200000 | 168.13 |
1287705600000 | 167.68 |
1287964800000 | 168.59 |
1288051200000 | 167.86 |
1288137600000 | 166.26 |
1288224000000 | 167.31 |
1288310400000 | 167.69 |
1288569600000 | 168.04 |
1288656000000 | 169.29 |
1288742400000 | 169.34 |
1288828800000 | 172.85 |
1288915200000 | 172.92 |
1289174400000 | 172.42 |
1289260800000 | 172.34 |
1289347200000 | 171.07 |
1289433600000 | 170.63 |
1289520000000 | 169.18 |
1289779200000 | 168.97 |
1289865600000 | 166.15 |
1289952000000 | 166.29 |
1290038400000 | 168.68 |
1290124800000 | 168.84 |
1290384000000 | 168.37 |
1290470400000 | 165.63 |
1290556800000 | 166.99 |
1290643200000 | 167.2 |
1290729600000 | 165.45 |
1290988800000 | 164.24 |
1291075200000 | 163.34 |
1291161600000 | 166.26 |
1291248000000 | 168.67 |
1291334400000 | 169.93 |
1291593600000 | 169.74 |
1291680000000 | 170.47 |
1291766400000 | 169.88 |
1291852800000 | 170.42 |
1291939200000 | 170.95 |
1292198400000 | 172.35 |
1292284800000 | 172.94 |
1292371200000 | 172.04 |
1292457600000 | 171.97 |
1292544000000 | 171.88 |
1292803200000 | 171.85 |
1292889600000 | 173.22 |
1292976000000 | 173.44 |
1293062400000 | 173.67 |
1293148800000 | 173.82 |
1293408000000 | 173.54 |
1293494400000 | 173.91 |
1293580800000 | 174.64 |
1293667200000 | 174.56 |
1293753600000 | 175.12 |
1294012800000 | 175.98 |
1294099200000 | 176.06 |
1294185600000 | 175.25 |
1294272000000 | 174.84 |
1294358400000 | 174.41 |
1294617600000 | 173.38 |
1294704000000 | 174.12 |
1294790400000 | 176.08 |
1294876800000 | 176.85 |
1294963200000 | 177 |
1295222400000 | 176.83 |
1295308800000 | 178 |
1295395200000 | 177.58 |
1295481600000 | 175.7 |
1295568000000 | 176.38 |
1295827200000 | 177.48 |
1295913600000 | 177.45 |
1296000000000 | 178.24 |
1296086400000 | 178.24 |
1296172800000 | 175.97 |
1296432000000 | 176.46 |
1296518400000 | 179.06 |
1296604800000 | 179.4 |
1296691200000 | 178.98 |
1296777600000 | 179.06 |
1297036800000 | 179.64 |
1297123200000 | 180.52 |
1297209600000 | 179.72 |
1297296000000 | 178.61 |
1297382400000 | 178.82 |
1297641600000 | 179.44 |
1297728000000 | 179.45 |
1297814400000 | 180.23 |
1297900800000 | 181.28 |
1297987200000 | 182.08 |
1298246400000 | 181.73 |
1298332800000 | 179.39 |
1298419200000 | 178.51 |
1298505600000 | 178.17 |
1298592000000 | 179.68 |
1298851200000 | 181.06 |
1298937600000 | 180.18 |
1299024000000 | 180 |
1299110400000 | 181.74 |
1299196800000 | 181.86 |
1299456000000 | 180.74 |
1299542400000 | 180.98 |
1299628800000 | 181 |
1299715200000 | 177.92 |
1299801600000 | 177.9 |
1300060800000 | 176.65 |
1300147200000 | 172.53 |
1300233600000 | 171.57 |
1300320000000 | 173.43 |
1300406400000 | 174.28 |
1300665600000 | 176.77 |
1300752000000 | 177.47 |
1300838400000 | 177.77 |
1300924800000 | 179.2 |
1301011200000 | 179.76 |
1301270400000 | 179.24 |
1301356800000 | 179.74 |
1301443200000 | 181.43 |
1301529600000 | 181.63 |
1301616000000 | 182.59 |
1301875200000 | 183.32 |
1301961600000 | 183.13 |
1302048000000 | 183.83 |
1302134400000 | 183.45 |
1302220800000 | 184.21 |
1302480000000 | 183.99 |
1302566400000 | 182.01 |
1302652800000 | 182.77 |
1302739200000 | 182.66 |
1302825600000 | 182.93 |
1303084800000 | 180.42 |
1303171200000 | 181.35 |
1303257600000 | 184.85 |
1303344000000 | 186.2 |
1303430400000 | 186.15 |
1303689600000 | 185.75 |
1303776000000 | 186.88 |
1303862400000 | 187.49 |
1303948800000 | 189.07 |
1304035200000 | 189.66 |
1304294400000 | 190.23 |
1304380800000 | 189.07 |
1304467200000 | 187.68 |
1304553600000 | 185.8 |
1304640000000 | 186.29 |
1304899200000 | 185.62 |
1304985600000 | 187.06 |
1305072000000 | 186.35 |
1305158400000 | 185.5 |
1305244800000 | 184.77 |
1305504000000 | 183.98 |
1305590400000 | 183.13 |
1305676800000 | 184.65 |
1305763200000 | 185.13 |
1305849600000 | 184.17 |
1306108800000 | 181.32 |
1306195200000 | 181.68 |
1306281600000 | 181.92 |
1306368000000 | 182.92 |
1306454400000 | 184.4 |
1306713600000 | 184.35 |
1306800000000 | 186.7 |
1306886400000 | 184.83 |
1306972800000 | 183.47 |
1307059200000 | 182.93 |
1307318400000 | 182.01 |
1307404800000 | 182.38 |
1307491200000 | 181.23 |
1307577600000 | 181.64 |
1307664000000 | 179.27 |
1307923200000 | 179.34 |
1308009600000 | 181.46 |
1308096000000 | 178.96 |
1308182400000 | 177.43 |
1308268800000 | 178.23 |
1308528000000 | 178.4 |
1308614400000 | 180.63 |
1308700800000 | 180.38 |
1308787200000 | 178 |
1308873600000 | 177.55 |
1309132800000 | 178.18 |
1309219200000 | 179.96 |
1309305600000 | 182.08 |
1309392000000 | 184.41 |
1309478400000 | 185.79 |
1309737600000 | 186.56 |
1309824000000 | 186.23 |
1309910400000 | 185.69 |
1309996800000 | 186.81 |
1310083200000 | 185.94 |
1310342400000 | 182.7 |
1310428800000 | 181.46 |
1310515200000 | 183.24 |
1310601600000 | 182.11 |
1310688000000 | 182.34 |
1310947200000 | 180.37 |
1311033600000 | 182.72 |
1311120000000 | 183.5 |
1311206400000 | 185.66 |
1311292800000 | 186.41 |
1311552000000 | 185.55 |
1311638400000 | 185.81 |
1311724800000 | 183.19 |
1311811200000 | 182.38 |
1311897600000 | 181.54 |
1312156800000 | 180.64 |
1312243200000 | 177.4 |
1312329600000 | 176.49 |
1312416000000 | 170.38 |
1312502400000 | 168.54 |
1312761600000 | 161.3 |
1312848000000 | 164.03 |
1312934400000 | 160.74 |
1313020800000 | 165.52 |
1313107200000 | 166.66 |
1313366400000 | 169.7 |
1313452800000 | 169.12 |
1313539200000 | 170.04 |
1313625600000 | 164.05 |
1313712000000 | 162.07 |
1313971200000 | 162.41 |
1314057600000 | 165.86 |
1314144000000 | 166.68 |
1314230400000 | 164.66 |
1314316800000 | 165.58 |
1314576000000 | 169.19 |
1314662400000 | 169.8 |
1314748800000 | 171.86 |
1314835200000 | 171.14 |
1314921600000 | 168.17 |
1315180800000 | 165.18 |
1315267200000 | 163.83 |
1315353600000 | 167.57 |
1315440000000 | 167.31 |
1315526400000 | 163.01 |
1315785600000 | 161.33 |
1315872000000 | 162.38 |
1315958400000 | 163.42 |
1316044800000 | 166.46 |
1316131200000 | 167.39 |
1316390400000 | 164.82 |
1316476800000 | 165.7 |
1316563200000 | 163.01 |
1316649600000 | 156.59 |
1316736000000 | 157.01 |
1316995200000 | 158.58 |
1317081600000 | 163.02 |
1317168000000 | 161.3 |
1317254400000 | 162.26 |
1317340800000 | 159.4 |
1317600000000 | 155.86 |
1317686400000 | 155.17 |
1317772800000 | 157.54 |
1317859200000 | 160.91 |
1317945600000 | 161.92 |
1318204800000 | 165.32 |
1318291200000 | 165.73 |
1318377600000 | 167.79 |
1318464000000 | 167.17 |
1318550400000 | 169.02 |
1318809600000 | 167.73 |
1318896000000 | 167.78 |
1318982400000 | 168.07 |
1319068800000 | 166.67 |
1319155200000 | 170.05 |
1319414400000 | 172.03 |
1319500800000 | 170.49 |
1319587200000 | 170.98 |
1319673600000 | 176.71 |
1319760000000 | 177.29 |
1320019200000 | 173.13 |
1320105600000 | 167.99 |
1320192000000 | 169.58 |
1320278400000 | 171.44 |
1320364800000 | 171.29 |
1320624000000 | 171.72 |
1320710400000 | 173 |
1320796800000 | 169.06 |
1320883200000 | 168.5 |
1320969600000 | 171.8 |
1321228800000 | 170.69 |
1321315200000 | 170.2 |
1321401600000 | 168.82 |
1321488000000 | 167.07 |
1321574400000 | 166.09 |
1321833600000 | 162.75 |
1321920000000 | 162.39 |
1322006400000 | 159.2 |
1322092800000 | 158.82 |
1322179200000 | 158.37 |
1322438400000 | 162.56 |
1322524800000 | 163.64 |
1322611200000 | 169.03 |
1322697600000 | 169.62 |
1322784000000 | 169.83 |
1323043200000 | 171.19 |
1323129600000 | 170.36 |
1323216000000 | 171.14 |
1323302400000 | 168.69 |
1323388800000 | 169.73 |
1323648000000 | 167.74 |
1323734400000 | 166.74 |
1323820800000 | 164.22 |
1323907200000 | 164.65 |
1323993600000 | 165.11 |
1324252800000 | 163.79 |
1324339200000 | 167.22 |
1324425600000 | 167.34 |
1324512000000 | 168.4 |
1324598400000 | 169.68 |
1324857600000 | 169.73 |
1324944000000 | 169.86 |
1325030400000 | 168.08 |
1325116800000 | 169.22 |
1325203200000 | 170 |
1325462400000 | 170.38 |
1325548800000 | 172.82 |
1325635200000 | 172.34 |
1325721600000 | 171.17 |
1325808000000 | 170.34 |
1326067200000 | 170.44 |
1326153600000 | 172.35 |
1326240000000 | 171.8 |
1326326400000 | 172.09 |
1326412800000 | 171.27 |
1326672000000 | 171.39 |
1326758400000 | 172.94 |
1326844800000 | 174.21 |
1326931200000 | 175.51 |
1327017600000 | 175.96 |
1327276800000 | 176.85 |
1327363200000 | 175.97 |
1327449600000 | 176.59 |
1327536000000 | 177.97 |
1327622400000 | 177.35 |
1327881600000 | 176.49 |
1327968000000 | 177.04 |
1328054400000 | 179.11 |
1328140800000 | 179.51 |
1328227200000 | 181.01 |
1328486400000 | 180.89 |
1328572800000 | 181.48 |
1328659200000 | 181.85 |
1328745600000 | 182.28 |
1328832000000 | 180.09 |
1329091200000 | 181.31 |
1329177600000 | 180.64 |
1329264000000 | 180.95 |
1329350400000 | 181.35 |
1329436800000 | 182.55 |
1329696000000 | 183.63 |
1329782400000 | 183.45 |
1329868800000 | 182.92 |
1329955200000 | 183.46 |
1330041600000 | 184.46 |
1330300800000 | 183.97 |
1330387200000 | 184.85 |
1330473600000 | 184.82 |
1330560000000 | 185.35 |
1330646400000 | 184.71 |
1330905600000 | 183.93 |
1330992000000 | 180.6 |
1331078400000 | 181.01 |
1331164800000 | 183.4 |
1331251200000 | 183.6 |
1331510400000 | 183.32 |
1331596800000 | 185.64 |
1331683200000 | 185.13 |
1331769600000 | 186.01 |
1331856000000 | 186.52 |
1332115200000 | 187.06 |
1332201600000 | 185.96 |
1332288000000 | 185.49 |
1332374400000 | 184.71 |
1332460800000 | 185.1 |
1332720000000 | 186.98 |
1332806400000 | 187.2 |
1332892800000 | 185.99 |
1332979200000 | 185.12 |
1333065600000 | 186.1 |
1333324800000 | 187.67 |
1333411200000 | 186.96 |
1333497600000 | 183.8 |
1333584000000 | 183.64 |
1333670400000 | 183.55 |
1333929600000 | 182.43 |
1334016000000 | 180.05 |
1334102400000 | 180.93 |
1334188800000 | 182.92 |
1334275200000 | 181.25 |
1334534400000 | 181.35 |
1334620800000 | 183.71 |
1334707200000 | 183.42 |
1334793600000 | 182.71 |
1334880000000 | 183.44 |
1335139200000 | 181.21 |
1335225600000 | 182.2 |
1335312000000 | 183.63 |
1335398400000 | 184.74 |
1335484800000 | 185.53 |
1335744000000 | 185.3 |
1335830400000 | 185.61 |
1335916800000 | 185.25 |
1336003200000 | 184.61 |
1336089600000 | 182.31 |
1336348800000 | 181.69 |
1336435200000 | 180.36 |
1336521600000 | 178.96 |
1336608000000 | 179.55 |
1336694400000 | 179.34 |
1336953600000 | 177.02 |
1337040000000 | 176.03 |
1337126400000 | 174.71 |
1337212800000 | 173.21 |
1337299200000 | 171.45 |
1337558400000 | 172.89 |
1337644800000 | 173.95 |
1337731200000 | 171.83 |
1337817600000 | 172.55 |
1337904000000 | 172.2 |
1338163200000 | 172.55 |
1338249600000 | 173.99 |
1338336000000 | 171.53 |
1338422400000 | 171.39 |
1338508800000 | 168.48 |
1338768000000 | 168.3 |
1338854400000 | 168.96 |
1338940800000 | 172.23 |
1339027200000 | 173.47 |
1339113600000 | 172.99 |
1339372800000 | 172.82 |
1339459200000 | 173.57 |
1339545600000 | 173.82 |
1339632000000 | 174.48 |
1339718400000 | 176.01 |
1339977600000 | 176.61 |
1340064000000 | 178.54 |
1340150400000 | 178.88 |
1340236800000 | 176.18 |
1340323200000 | 175.72 |
1340582400000 | 173.68 |
1340668800000 | 174.05 |
1340755200000 | 175.52 |
1340841600000 | 175.27 |
1340928000000 | 180.15 |
1341187200000 | 180.82 |
1341273600000 | 182.38 |
1341360000000 | 182.21 |
1341446400000 | 181.3 |
1341532800000 | 179.75 |
1341792000000 | 179.2 |
1341878400000 | 178.75 |
1341964800000 | 178.71 |
1342051200000 | 177.11 |
1342137600000 | 179.5 |
1342396800000 | 179.48 |
1342483200000 | 180.05 |
1342569600000 | 181.43 |
1342656000000 | 182.66 |
1342742400000 | 180.68 |
1343001600000 | 177.82 |
1343088000000 | 176.72 |
1343174400000 | 176.58 |
1343260800000 | 180 |
1343347200000 | 182.95 |
1343606400000 | 183.62 |
1343692800000 | 183.35 |
1343779200000 | 183.23 |
1343865600000 | 181.51 |
1343952000000 | 184.5 |
1344211200000 | 185.53 |
1344297600000 | 186.14 |
1344384000000 | 186.18 |
1344470400000 | 186.47 |
1344556800000 | 186.55 |
1344816000000 | 186.23 |
1344902400000 | 186.61 |
1344988800000 | 186.48 |
1345075200000 | 187.58 |
1345161600000 | 187.59 |
1345420800000 | 187.56 |
1345507200000 | 188.01 |
1345593600000 | 187.14 |
1345680000000 | 187.09 |
1345766400000 | 187.21 |
1346025600000 | 187.19 |
1346112000000 | 186.85 |
1346198400000 | 186.64 |
1346284800000 | 185.3 |
1346371200000 | 186.16 |
1346630400000 | 186.46 |
1346716800000 | 185.66 |
1346803200000 | 185.4 |
1346889600000 | 188.29 |
1346976000000 | 189.74 |
1347235200000 | 189.12 |
1347321600000 | 189.78 |
1347408000000 | 190.24 |
1347494400000 | 191.79 |
1347580800000 | 193.97 |
1347840000000 | 193.47 |
1347926400000 | 193.07 |
1348012800000 | 193.63 |
1348099200000 | 192.96 |
1348185600000 | 193.6 |
1348444800000 | 193.01 |
1348531200000 | 192.78 |
1348617600000 | 190.83 |
1348704000000 | 192.02 |
1348790400000 | 191.06 |
1349049600000 | 192.12 |
1349136000000 | 192.16 |
1349222400000 | 191.97 |
1349308800000 | 193.19 |
1349395200000 | 194 |
1349654400000 | 192.85 |
1349740800000 | 191.27 |
1349827200000 | 190.22 |
1349913600000 | 190.52 |
1350000000000 | 190.43 |
1350259200000 | 191.23 |
1350345600000 | 193.23 |
1350432000000 | 194.34 |
1350518400000 | 194.27 |
1350604800000 | 192.06 |
1350864000000 | 191.86 |
1350950400000 | 189.19 |
1351036800000 | 189.1 |
1351123200000 | 189.84 |
1351209600000 | 189.49 |
1351468800000 | 189.06 |
1351555200000 | 189.71 |
1351641600000 | 189.63 |
1351728000000 | 190.77 |
1351814400000 | 189.94 |
1352073600000 | 189.54 |
1352160000000 | 190.5 |
1352246400000 | 188.17 |
1352332800000 | 186.53 |
1352419200000 | 186.43 |
1352678400000 | 186.1 |
1352764800000 | 185.76 |
1352851200000 | 184.11 |
1352937600000 | 183.42 |
1353024000000 | 183.21 |
1353283200000 | 186.52 |
1353369600000 | 186.59 |
1353456000000 | 186.99 |
1353542400000 | 187.85 |
1353628800000 | 189.84 |
1353888000000 | 189.56 |
1353974400000 | 189.26 |
1354060800000 | 189.81 |
1354147200000 | 191.3 |
1354233600000 | 191.5 |
1354492800000 | 191.57 |
1354579200000 | 191.53 |
1354665600000 | 191.89 |
1354752000000 | 192.4 |
1354838400000 | 192.65 |
1355097600000 | 193.02 |
1355184000000 | 194.12 |
1355270400000 | 194.34 |
1355356800000 | 193.82 |
1355443200000 | 193.52 |
1355702400000 | 194.42 |
1355788800000 | 195.79 |
1355875200000 | 196.06 |
1355961600000 | 196.28 |
1356048000000 | 194.87 |
1356307200000 | 194.53 |
1356393600000 | 194.63 |
1356480000000 | 194.26 |
1356566400000 | 194.31 |
1356652800000 | 193.29 |
1356912000000 | 194.39 |
1357084800000 | 198.13 |
1357171200000 | 197.88 |
1357257600000 | 198.33 |
1357516800000 | 197.82 |
1357603200000 | 197.28 |
1357689600000 | 197.8 |
1357776000000 | 199.17 |
1357862400000 | 199.57 |
1358121600000 | 199.56 |
1358208000000 | 199.77 |
1358294400000 | 199.26 |
1358380800000 | 200.25 |
1358467200000 | 200.56 |
1358726400000 | 200.65 |
1358812800000 | 201.09 |
1358899200000 | 201.12 |
1358985600000 | 201.41 |
1359072000000 | 202.42 |
1359331200000 | 201.96 |
1359417600000 | 203.22 |
1359504000000 | 203.17 |
1359590400000 | 202.76 |
1359676800000 | 204.09 |
1359936000000 | 202.21 |
1360022400000 | 202.64 |
1360108800000 | 203.02 |
1360195200000 | 202.3 |
1360281600000 | 203.14 |
1360540800000 | 202.56 |
1360627200000 | 203.47 |
1360713600000 | 203.63 |
1360800000000 | 203.26 |
1360886400000 | 202.94 |
1361145600000 | 203.14 |
1361232000000 | 204.64 |
1361318400000 | 204.23 |
1361404800000 | 202.16 |
1361491200000 | 203.37 |
1361750400000 | 202.38 |
1361836800000 | 201.63 |
1361923200000 | 203.06 |
1362009600000 | 203.99 |
1362096000000 | 203.67 |
1362355200000 | 204.12 |
1362441600000 | 205.94 |
1362528000000 | 206.19 |
1362614400000 | 206.43 |
1362700800000 | 206.79 |
1362960000000 | 207.46 |
1363046400000 | 207.32 |
1363132800000 | 206.72 |
1363219200000 | 207.87 |
1363305600000 | 208.32 |
1363564800000 | 206.65 |
1363651200000 | 206.46 |
1363737600000 | 207.38 |
1363824000000 | 206.62 |
1363910400000 | 207.44 |
1364169600000 | 207.09 |
1364256000000 | 208.12 |
1364342400000 | 207.83 |
1364428800000 | 208.82 |
1364515200000 | 208.88 |
1364774400000 | 208.13 |
1364860800000 | 209.28 |
1364947200000 | 208.31 |
1365033600000 | 207.68 |
1365120000000 | 207.11 |
1365379200000 | 207.97 |
1365465600000 | 208.7 |
1365552000000 | 211.1 |
1365638400000 | 212.44 |
1365724800000 | 211.88 |
1365984000000 | 209 |
1366070400000 | 210 |
1366156800000 | 208.09 |
1366243200000 | 207.52 |
1366329600000 | 208.88 |
1366588800000 | 209.21 |
1366675200000 | 211.04 |
1366761600000 | 211.52 |
1366848000000 | 212.76 |
1366934400000 | 212.57 |
1367193600000 | 214.05 |
1367280000000 | 215.28 |
1367366400000 | 214.21 |
1367452800000 | 214.46 |
1367539200000 | 215.67 |
1367798400000 | 215.28 |
1367884800000 | 216.65 |
1367971200000 | 218.21 |
1368057600000 | 217.11 |
1368144000000 | 216.75 |
1368403200000 | 216.88 |
1368489600000 | 217.92 |
1368576000000 | 218.66 |
1368662400000 | 218.2 |
1368748800000 | 218.17 |
1369008000000 | 218.62 |
1369094400000 | 218.88 |
1369180800000 | 218.05 |
1369267200000 | 215.22 |
1369353600000 | 215.37 |
1369612800000 | 215.05 |
1369699200000 | 215.61 |
1369785600000 | 213.97 |
1369872000000 | 213.81 |
1369958400000 | 211.11 |
1370217600000 | 211.23 |
1370304000000 | 211.59 |
1370390400000 | 208.72 |
1370476800000 | 209.1 |
1370563200000 | 210.82 |
1370822400000 | 210.96 |
1370908800000 | 209.66 |
1370995200000 | 209.19 |
1371081600000 | 209.56 |
1371168000000 | 209.84 |
1371427200000 | 211.68 |
1371513600000 | 212.13 |
1371600000000 | 210.95 |
1371686400000 | 203.57 |
1371772800000 | 203.49 |
1372032000000 | 201.01 |
1372118400000 | 202.37 |
1372204800000 | 204.45 |
1372291200000 | 206 |
1372377600000 | 206.32 |
1372636800000 | 207.55 |
1372723200000 | 207.44 |
1372809600000 | 206.45 |
1372896000000 | 207.57 |
1372982400000 | 207.28 |
1373241600000 | 208.18 |
1373328000000 | 209.65 |
1373414400000 | 210.47 |
1373500800000 | 213.97 |
1373587200000 | 214.05 |
1373846400000 | 214.49 |
1373932800000 | 214.5 |
1374019200000 | 214.81 |
1374105600000 | 215.47 |
1374192000000 | 215.5 |
1374451200000 | 216.27 |
1374537600000 | 216.52 |
1374624000000 | 216.2 |
1374710400000 | 215.84 |
1374796800000 | 215.67 |
1375056000000 | 214.88 |
1375142400000 | 214.91 |
1375228800000 | 214.34 |
1375315200000 | 216.15 |
1375401600000 | 217.29 |
1375660800000 | 216.84 |
1375747200000 | 216.59 |
1375833600000 | 215.45 |
1375920000000 | 216.45 |
1376006400000 | 216.3 |
1376265600000 | 215.92 |
1376352000000 | 216.28 |
1376438400000 | 216.22 |
1376524800000 | 213.77 |
1376611200000 | 213.68 |
1376870400000 | 212.74 |
1376956800000 | 212.25 |
1377043200000 | 210.66 |
1377129600000 | 211.19 |
1377216000000 | 212.89 |
1377475200000 | 212.27 |
1377561600000 | 209.99 |
1377648000000 | 209.14 |
1377734400000 | 209.44 |
1377820800000 | 208.83 |
1378080000000 | 210.03 |
1378166400000 | 210.03 |
1378252800000 | 211.19 |
1378339200000 | 211.34 |
1378425600000 | 212.28 |
1378684800000 | 214.09 |
1378771200000 | 215.91 |
1378857600000 | 216.82 |
1378944000000 | 216.58 |
1379030400000 | 216.79 |
1379289600000 | 218.8 |
1379376000000 | 218.83 |
1379462400000 | 220.46 |
1379548800000 | 222.64 |
1379635200000 | 221.23 |
1379894400000 | 220.82 |
1379980800000 | 220.32 |
1380067200000 | 219.79 |
1380153600000 | 220.16 |
1380240000000 | 219.81 |
1380499200000 | 218.28 |
1380585600000 | 219.24 |
1380672000000 | 218.75 |
1380758400000 | 218.06 |
1380844800000 | 218.44 |
1381104000000 | 217.28 |
1381190400000 | 216.15 |
1381276800000 | 215.62 |
1381363200000 | 218.72 |
1381449600000 | 220.22 |
1381708800000 | 220.78 |
1381795200000 | 220.22 |
1381881600000 | 221.65 |
1381968000000 | 224.02 |
1382054400000 | 225.44 |
1382313600000 | 225.58 |
1382400000000 | 227.28 |
1382486400000 | 226.3 |
1382572800000 | 226.7 |
1382659200000 | 226.67 |
1382918400000 | 227.54 |
1383004800000 | 228.33 |
1383091200000 | 228.11 |
1383177600000 | 227.06 |
1383264000000 | 226.31 |
1383523200000 | 226.96 |
1383609600000 | 226.29 |
1383696000000 | 227.69 |
1383782400000 | 225.42 |
1383868800000 | 225.59 |
1384128000000 | 226.1 |
1384214400000 | 225.77 |
1384300800000 | 225.72 |
1384387200000 | 227.35 |
1384473600000 | 228.68 |
1384732800000 | 229.54 |
1384819200000 | 228.86 |
1384905600000 | 228.1 |
1384992000000 | 227.8 |
1385078400000 | 228.57 |
1385337600000 | 228.69 |
1385424000000 | 228.13 |
1385510400000 | 228.31 |
1385596800000 | 228.79 |
1385683200000 | 228.85 |
1385942400000 | 227.74 |
1386028800000 | 226.77 |
1386115200000 | 225.39 |
1386201600000 | 224.83 |
1386288000000 | 226.77 |
1386547200000 | 227.56 |
1386633600000 | 226.97 |
1386720000000 | 225.35 |
1386806400000 | 223.48 |
1386892800000 | 223.26 |
1387152000000 | 224.39 |
1387238400000 | 223.69 |
1387324800000 | 226.31 |
1387411200000 | 226.83 |
1387497600000 | 227.53 |
1387756800000 | 228.75 |
1387843200000 | 228.99 |
1387929600000 | 228.97 |
1388016000000 | 229.81 |
1388102400000 | 231.01 |
1388361600000 | 231.54 |
1388448000000 | 231.97 |
1388620800000 | 229.63 |
1388707200000 | 229.52 |
1388966400000 | 228.6 |
1389052800000 | 229.14 |
1389139200000 | 229 |
1389225600000 | 228.33 |
1389312000000 | 229.5 |
1389571200000 | 228.66 |
1389657600000 | 228.96 |
1389744000000 | 229.62 |
1389830400000 | 229.68 |
1389916800000 | 229.38 |
1390176000000 | 229.46 |
1390262400000 | 229.61 |
1390348800000 | 229.98 |
1390435200000 | 228.44 |
1390521600000 | 224.8 |
1390780800000 | 222.82 |
1390867200000 | 223.38 |
1390953600000 | 222.51 |
1391040000000 | 222.41 |
1391126400000 | 221.52 |
1391385600000 | 218.45 |
1391472000000 | 217.46 |
1391558400000 | 217.81 |
1391644800000 | 220.33 |
1391731200000 | 222.7 |
1391990400000 | 223.34 |
1392076800000 | 225.55 |
1392163200000 | 226.11 |
1392249600000 | 226.58 |
1392336000000 | 227.88 |
1392595200000 | 228.46 |
1392681600000 | 228.89 |
1392768000000 | 228.5 |
1392854400000 | 228.33 |
1392940800000 | 228.96 |
1393200000000 | 229.96 |
1393286400000 | 230.17 |
1393372800000 | 229.59 |
1393459200000 | 230.07 |
1393545600000 | 231.25 |
1393804800000 | 228.7 |
1393891200000 | 231.33 |
1393977600000 | 231.28 |
1394064000000 | 232.45 |
1394150400000 | 232.01 |
1394409600000 | 231.43 |
1394496000000 | 231.28 |
1394582400000 | 230.33 |
1394668800000 | 229.13 |
1394755200000 | 227.84 |
1395014400000 | 229.31 |
1395100800000 | 230.63 |
1395187200000 | 229.57 |
1395273600000 | 228.74 |
1395360000000 | 229.05 |
1395619200000 | 228.79 |
1395705600000 | 230.28 |
1395792000000 | 230.72 |
1395878400000 | 231.35 |
1395964800000 | 232.5 |
1396224000000 | 234.07 |
1396310400000 | 234.62 |
1396396800000 | 234.96 |
1396483200000 | 234.72 |
1396569600000 | 234.3 |
1396828800000 | 232.96 |
1396915200000 | 233.78 |
1397001600000 | 234.96 |
1397088000000 | 233.59 |
1397174400000 | 231.71 |
1397433600000 | 232.44 |
1397520000000 | 232.66 |
1397606400000 | 234.64 |
1397692800000 | 235.31 |
1397779200000 | 235.47 |
1398038400000 | 235.53 |
1398124800000 | 236.32 |
1398211200000 | 236.02 |
1398297600000 | 236.14 |
1398384000000 | 235.42 |
1398643200000 | 236.35 |
1398729600000 | 237.48 |
1398816000000 | 238.18 |
1398902400000 | 238.38 |
1398988800000 | 238.26 |
1399248000000 | 238.35 |
1399334400000 | 237.98 |
1399420800000 | 238.64 |
1399507200000 | 239.21 |
1399593600000 | 238.88 |
1399852800000 | 240.03 |
1399939200000 | 240.61 |
1400025600000 | 240.75 |
1400112000000 | 239.54 |
1400198400000 | 239.89 |
1400457600000 | 239.96 |
1400544000000 | 238.83 |
1400630400000 | 239.87 |
1400716800000 | 240.64 |
1400803200000 | 241.07 |
1401062400000 | 241.64 |
1401148800000 | 241.62 |
1401235200000 | 241.59 |
1401321600000 | 242.47 |
1401408000000 | 242.61 |
1401667200000 | 242.83 |
1401753600000 | 242.79 |
1401840000000 | 242.91 |
1401926400000 | 243.66 |
1402012800000 | 244.78 |
1402272000000 | 245.04 |
1402358400000 | 245.31 |
1402444800000 | 244.79 |
1402531200000 | 244.35 |
1402617600000 | 244.41 |
1402876800000 | 244.48 |
1402963200000 | 244.51 |
1403049600000 | 245.64 |
1403136000000 | 247.24 |
1403222400000 | 246.9 |
1403481600000 | 246.57 |
1403568000000 | 246.07 |
1403654400000 | 245.73 |
1403740800000 | 245.81 |
1403827200000 | 246.29 |
1404086400000 | 246.75 |
1404172800000 | 247.97 |
1404259200000 | 248.42 |
1404345600000 | 249.17 |
1404432000000 | 249.18 |
1404691200000 | 248.39 |
1404777600000 | 247.38 |
1404864000000 | 247.82 |
1404950400000 | 246.58 |
1405036800000 | 246.62 |
1405296000000 | 247.94 |
1405382400000 | 247.28 |
1405468800000 | 248.42 |
1405555200000 | 246.64 |
1405641600000 | 247.74 |
1405900800000 | 247.28 |
1405987200000 | 248.67 |
1406073600000 | 248.93 |
1406160000000 | 249.22 |
1406246400000 | 248.14 |
1406505600000 | 248.35 |
1406592000000 | 247.94 |
1406678400000 | 247.21 |
1406764800000 | 243.87 |
1406851200000 | 242.78 |
1407110400000 | 243.35 |
1407196800000 | 241.95 |
1407283200000 | 241.54 |
1407369600000 | 240.66 |
1407456000000 | 241.01 |
1407715200000 | 242.77 |
1407801600000 | 242.71 |
1407888000000 | 243.87 |
1407974400000 | 245.07 |
1408060800000 | 244.87 |
1408320000000 | 246.45 |
1408406400000 | 247.49 |
1408492800000 | 247.66 |
1408579200000 | 248.33 |
1408665600000 | 247.46 |
1408924800000 | 248.58 |
1409011200000 | 248.92 |
1409097600000 | 249.37 |
1409184000000 | 248.71 |
1409270400000 | 249.11 |
1409529600000 | 249.14 |
1409616000000 | 248.77 |
1409702400000 | 249.97 |
1409788800000 | 249.69 |
1409875200000 | 249.78 |
1410134400000 | 248.95 |
1410220800000 | 247.43 |
1410307200000 | 247.46 |
1410393600000 | 247.32 |
1410480000000 | 246.21 |
1410739200000 | 246.19 |
1410825600000 | 246.84 |
1410912000000 | 247.36 |
1410998400000 | 248.12 |
1411084800000 | 247.97 |
1411344000000 | 246.35 |
1411430400000 | 244.76 |
1411516800000 | 245.66 |
1411603200000 | 243.01 |
1411689600000 | 243.4 |
1411948800000 | 242.61 |
1412035200000 | 242.3 |
1412121600000 | 240.06 |
1412208000000 | 238.7 |
1412294400000 | 239.65 |
1412553600000 | 240.58 |
1412640000000 | 238.55 |
1412726400000 | 239.87 |
1412812800000 | 238.1 |
1412899200000 | 234.92 |
1413158400000 | 233.62 |
1413244800000 | 233.14 |
1413331200000 | 230.93 |
1413417600000 | 230.03 |
1413504000000 | 232.53 |
1413763200000 | 234.2 |
1413849600000 | 236.77 |
1413936000000 | 236.85 |
1414022400000 | 238.02 |
1414108800000 | 239.08 |
1414368000000 | 239.4 |
1414454400000 | 241.74 |
1414540800000 | 242.51 |
1414627200000 | 243.09 |
1414713600000 | 245.37 |
1414972800000 | 244 |
1415059200000 | 244.31 |
1415145600000 | 245.3 |
1415232000000 | 245.06 |
1415318400000 | 244.86 |
1415577600000 | 246.31 |
1415664000000 | 246.4 |
1415750400000 | 246.36 |
1415836800000 | 246.65 |
1415923200000 | 246.36 |
1416182400000 | 246.04 |
1416268800000 | 247.65 |
1416355200000 | 247.6 |
1416441600000 | 247.6 |
1416528000000 | 249.16 |
1416787200000 | 249.27 |
1416873600000 | 249.6 |
1416960000000 | 250.44 |
1417046400000 | 250.14 |
1417132800000 | 249.98 |
1417392000000 | 248.65 |
1417478400000 | 249.22 |
1417564800000 | 249.32 |
1417651200000 | 249.05 |
1417737600000 | 248.89 |
1417996800000 | 247.72 |
1418083200000 | 246.8 |
1418169600000 | 244.01 |
1418256000000 | 243.92 |
1418342400000 | 240.77 |
1418601600000 | 238.13 |
1418688000000 | 238.15 |
1418774400000 | 240.06 |
1418860800000 | 244.48 |
1418947200000 | 245.91 |
1419206400000 | 247.46 |
1419292800000 | 247.47 |
1419379200000 | 247.75 |
1419465600000 | 247.69 |
1419552000000 | 248.1 |
1419811200000 | 248.51 |
1419897600000 | 247.13 |
1419984000000 | 245.76 |
1420156800000 | 244.82 |
1420416000000 | 240.77 |
1420502400000 | 238.73 |
1420588800000 | 239.91 |
1420675200000 | 244.28 |
1420761600000 | 243.15 |
1421020800000 | 242.53 |
1421107200000 | 243.09 |
1421193600000 | 241.77 |
1421280000000 | 242.38 |
1421366400000 | 243.77 |
1421625600000 | 244.5 |
1421712000000 | 244.75 |
1421798400000 | 246.19 |
1421884800000 | 248.26 |
1421971200000 | 248.05 |
1422230400000 | 248.34 |
1422316800000 | 247.94 |
1422403200000 | 245.99 |
1422489600000 | 246.22 |
1422576000000 | 243.59 |
1422835200000 | 245.7 |
1422921600000 | 248.11 |
1423008000000 | 248.68 |
1423094400000 | 250.29 |
1423180800000 | 249.05 |
1423440000000 | 247.99 |
1423526400000 | 249.34 |
1423612800000 | 248.62 |
1423699200000 | 251.01 |
1423785600000 | 252.21 |
1424044800000 | 252.1 |
1424131200000 | 252.34 |
1424217600000 | 252.73 |
1424304000000 | 252.85 |
1424390400000 | 253.54 |
1424649600000 | 253.7 |
1424736000000 | 254.53 |
1424822400000 | 255.1 |
1424908800000 | 254.81 |
1424995200000 | 254.66 |
1425254400000 | 255.04 |
1425340800000 | 254.2 |
1425427200000 | 252.92 |
1425513600000 | 253.45 |
1425600000000 | 250.51 |
1425859200000 | 250.15 |
1425945600000 | 246.14 |
1426032000000 | 245.82 |
1426118400000 | 248.44 |
1426204800000 | 247.03 |
1426464000000 | 249.63 |
1426550400000 | 249.28 |
1426636800000 | 251.61 |
1426723200000 | 251.29 |
1426809600000 | 254.19 |
1427068800000 | 255.01 |
1427155200000 | 254.52 |
1427241600000 | 252.76 |
1427328000000 | 250.94 |
1427414400000 | 250.98 |
1427673600000 | 252.52 |
1427760000000 | 250.61 |
1427846400000 | 250.32 |
1427932800000 | 252.07 |
1428019200000 | 252.23 |
1428278400000 | 254.19 |
1428364800000 | 254.26 |
1428451200000 | 254.7 |
1428537600000 | 255.37 |
1428624000000 | 256.49 |
1428883200000 | 255.57 |
1428969600000 | 256.55 |
1429056000000 | 256.69 |
1429142400000 | 257.55 |
1429228800000 | 255.19 |
1429488000000 | 256.27 |
1429574400000 | 256.77 |
1429660800000 | 257.17 |
1429747200000 | 257.98 |
1429833600000 | 259.06 |
1430092800000 | 259.36 |
1430179200000 | 259.88 |
1430265600000 | 258.69 |
1430352000000 | 256.1 |
1430438400000 | 256.97 |
1430697600000 | 257.61 |
1430784000000 | 255.6 |
1430870400000 | 255.61 |
1430956800000 | 254.77 |
1431043200000 | 258.2 |
1431302400000 | 257.43 |
1431388800000 | 256.6 |
1431475200000 | 257.27 |
1431561600000 | 259.19 |
1431648000000 | 260.07 |
1431907200000 | 260.07 |
1431993600000 | 259.65 |
1432080000000 | 259.53 |
1432166400000 | 260.09 |
1432252800000 | 259.16 |
1432512000000 | 259.19 |
1432598400000 | 256.19 |
1432684800000 | 257.24 |
1432771200000 | 256.78 |
1432857600000 | 255.08 |
1433116800000 | 254.85 |
1433203200000 | 255.24 |
1433289600000 | 255.99 |
1433376000000 | 253.98 |
1433462400000 | 251.46 |
1433721600000 | 250.57 |
1433808000000 | 250.61 |
1433894400000 | 253.76 |
1433980800000 | 254.19 |
1434067200000 | 253.03 |
1434326400000 | 251.17 |
1434412800000 | 251.98 |
1434499200000 | 251.92 |
1434585600000 | 254.71 |
1434672000000 | 253.95 |
1434931200000 | 256.8 |
1435017600000 | 256.77 |
1435104000000 | 255.57 |
1435190400000 | 254.98 |
1435276800000 | 254.27 |
1435536000000 | 249.34 |
1435622400000 | 249.18 |
1435708800000 | 250.78 |
1435795200000 | 250.87 |
1435881600000 | 250.47 |
1436140800000 | 248.35 |
1436227200000 | 248.01 |
1436313600000 | 245.65 |
1436400000000 | 246.9 |
1436486400000 | 250.46 |
1436745600000 | 252.56 |
1436832000000 | 253.68 |
1436918400000 | 253.83 |
1437004800000 | 255.64 |
1437091200000 | 255.72 |
1437350400000 | 255.73 |
1437436800000 | 255.15 |
1437523200000 | 253.8 |
1437609600000 | 253.06 |
1437696000000 | 251.02 |
1437955200000 | 249.4 |
1438041600000 | 250.98 |
1438128000000 | 253.12 |
1438214400000 | 252.74 |
1438300800000 | 253.64 |
1438560000000 | 253.44 |
1438646400000 | 253.45 |
1438732800000 | 253.73 |
1438819200000 | 252.52 |
1438905600000 | 251.89 |
1439164800000 | 253.99 |
1439251200000 | 251.91 |
1439337600000 | 250.53 |
1439424000000 | 250.7 |
1439510400000 | 251.07 |
1439769600000 | 251.25 |
1439856000000 | 250.5 |
1439942400000 | 248.14 |
1440028800000 | 244.77 |
1440115200000 | 238.84 |
1440374400000 | 230.33 |
1440460800000 | 229.58 |
1440547200000 | 233.61 |
1440633600000 | 238.07 |
1440720000000 | 238.94 |
1440979200000 | 237.38 |
1441065600000 | 231.62 |
1441152000000 | 233.23 |
1441238400000 | 234.58 |
1441324800000 | 230.71 |
1441584000000 | 230.82 |
1441670400000 | 234.4 |
1441756800000 | 235.14 |
1441843200000 | 234.38 |
1441929600000 | 234.6 |
1442188800000 | 233.87 |
1442275200000 | 235.49 |
1442361600000 | 238.5 |
1442448000000 | 238.73 |
1442534400000 | 236.18 |
1442793600000 | 235.86 |
1442880000000 | 232.52 |
1442966400000 | 231.77 |
1443052800000 | 230.77 |
1443139200000 | 232.18 |
1443398400000 | 228.83 |
1443484800000 | 227.68 |
1443571200000 | 231.79 |
1443657600000 | 232.56 |
1443744000000 | 234.72 |
1444003200000 | 238.93 |
1444089600000 | 239.47 |
1444176000000 | 241.7 |
1444262400000 | 242.96 |
1444348800000 | 244.51 |
1444608000000 | 245.1 |
1444694400000 | 243.5 |
1444780800000 | 242.2 |
1444867200000 | 245.41 |
1444953600000 | 246.5 |
1445212800000 | 246.31 |
1445299200000 | 246.23 |
1445385600000 | 245.87 |
1445472000000 | 248.35 |
1445558400000 | 250.24 |
1445817600000 | 250.1 |
1445904000000 | 248.94 |
1445990400000 | 250.82 |
1446076800000 | 249.76 |
1446163200000 | 249.41 |
1446422400000 | 250.14 |
1446508800000 | 250.35 |
1446595200000 | 250.18 |
1446681600000 | 250.12 |
1446768000000 | 248.31 |
1447027200000 | 246.53 |
1447113600000 | 246.4 |
1447200000000 | 247.2 |
1447286400000 | 244.87 |
1447372800000 | 242.5 |
1447632000000 | 244.06 |
1447718400000 | 245.62 |
1447804800000 | 247.14 |
1447891200000 | 249.06 |
1447977600000 | 249.62 |
1448236800000 | 248.95 |
1448323200000 | 248.45 |
1448409600000 | 248.78 |
1448496000000 | 249.58 |
1448582400000 | 248.9 |
1448841600000 | 247.58 |
1448928000000 | 249.75 |
1449014400000 | 248.13 |
1449100800000 | 245.98 |
1449187200000 | 247.91 |
1449446400000 | 247.28 |
1449532800000 | 244.86 |
1449619200000 | 243.94 |
1449705600000 | 243.7 |
1449792000000 | 240.54 |
1450051200000 | 240.25 |
1450137600000 | 242.13 |
1450224000000 | 245.37 |
1450310400000 | 244.18 |
1450396800000 | 241.23 |
1450656000000 | 241.92 |
1450742400000 | 243.52 |
1450828800000 | 246.05 |
1450915200000 | 246.4 |
1451001600000 | 246.32 |
1451260800000 | 246.06 |
1451347200000 | 248.02 |
1451433600000 | 246.82 |
1451520000000 | 244.99 |
1451865600000 | 240.04 |
1451952000000 | 240.35 |
1452038400000 | 238.11 |
1452124800000 | 233.9 |
1452211200000 | 232.39 |
1452470400000 | 231.93 |
1452556800000 | 232.54 |
1452643200000 | 231.07 |
1452729600000 | 231.1 |
1452816000000 | 227.81 |
1453075200000 | 226.71 |
1453161600000 | 228.51 |
1453248000000 | 223.96 |
1453334400000 | 224.64 |
1453420800000 | 230.17 |
1453680000000 | 228.88 |
1453766400000 | 230.4 |
1453852800000 | 230.95 |
1453939200000 | 231.76 |
1454025600000 | 236.38 |
1454284800000 | 237.12 |
1454371200000 | 234.1 |
1454457600000 | 234.32 |
1454544000000 | 235.39 |
1454630400000 | 232.67 |
1454889600000 | 230.32 |
1454976000000 | 229.62 |
1455062400000 | 228.84 |
1455148800000 | 226.3 |
1455235200000 | 227.83 |
1455494400000 | 230.76 |
1455580800000 | 232.38 |
1455667200000 | 234.8 |
1455753600000 | 235.44 |
1455840000000 | 234.85 |
1456099200000 | 237.07 |
1456185600000 | 235.19 |
1456272000000 | 234.3 |
1456358400000 | 236.8 |
1456444800000 | 236.36 |
1456704000000 | 235.34 |
1456790400000 | 238.99 |
1456876800000 | 240.4 |
1456963200000 | 241.7 |
1457049600000 | 243.09 |
1457308800000 | 242.82 |
1457395200000 | 241.85 |
1457481600000 | 242.6 |
1457568000000 | 242.64 |
1457654400000 | 246.07 |
1457913600000 | 246.32 |
1458000000000 | 245.63 |
1458086400000 | 245.61 |
1458172800000 | 249.53 |
1458259200000 | 249.9 |
1458518400000 | 249.57 |
1458604800000 | 249.56 |
1458691200000 | 248.45 |
1458777600000 | 247.16 |
1458864000000 | 247.24 |
1459123200000 | 248.12 |
1459209600000 | 249.3 |
1459296000000 | 252.3 |
1459382400000 | 251.47 |
1459468800000 | 250.16 |
1459728000000 | 250.57 |
1459814400000 | 247.49 |
1459900800000 | 249 |
1459987200000 | 248 |
1460073600000 | 249.43 |
1460332800000 | 249.48 |
1460419200000 | 250.86 |
1460505600000 | 253.2 |
1460592000000 | 254.04 |
1460678400000 | 254.21 |
1460937600000 | 254.77 |
1461024000000 | 257.48 |
1461110400000 | 257.22 |
1461196800000 | 256 |
1461283200000 | 255.18 |
1461542400000 | 255.04 |
1461628800000 | 255.26 |
1461715200000 | 255.6 |
1461801600000 | 254.83 |
1461888000000 | 254.06 |
1462147200000 | 254.92 |
1462233600000 | 253 |
1462320000000 | 251.33 |
1462406400000 | 251.02 |
1462492800000 | 251.35 |
1462752000000 | 251.48 |
1462838400000 | 253.92 |
1462924800000 | 252.76 |
1463011200000 | 252.75 |
1463097600000 | 250.49 |
1463356800000 | 251.96 |
1463443200000 | 250.93 |
1463529600000 | 250.35 |
1463616000000 | 248.32 |
1463702400000 | 249.69 |
1463961600000 | 249.29 |
1464048000000 | 251.61 |
1464134400000 | 253.32 |
1464220800000 | 254.07 |
1464307200000 | 254.66 |
1464566400000 | 254.65 |
1464652800000 | 254.1 |
1464739200000 | 254.2 |
1464825600000 | 254.35 |
1464912000000 | 255.8 |
1465171200000 | 256.86 |
1465257600000 | 258.24 |
1465344000000 | 259.39 |
1465430400000 | 258.28 |
1465516800000 | 255.42 |
1465776000000 | 252.47 |
1465862400000 | 250.56 |
1465948800000 | 250.94 |
1466035200000 | 250.17 |
1466121600000 | 250.98 |
1466380800000 | 255.13 |
1466467200000 | 256.01 |
1466553600000 | 256.07 |
1466640000000 | 258.92 |
1466726400000 | 248.61 |
1466985600000 | 244.83 |
1467072000000 | 248.45 |
1467158400000 | 253.42 |
1467244800000 | 256.64 |
1467331200000 | 257.62 |
1467590400000 | 257.98 |
1467676800000 | 256.36 |
1467763200000 | 255.21 |
1467849600000 | 255.89 |
1467936000000 | 257.73 |
1468195200000 | 259.83 |
1468281600000 | 261.13 |
1468368000000 | 261.93 |
1468454400000 | 263.01 |
1468540800000 | 262.6 |
1468800000000 | 262.79 |
1468886400000 | 262.46 |
1468972800000 | 263.36 |
1469059200000 | 262.83 |
1469145600000 | 262.97 |
1469404800000 | 262.63 |
1469491200000 | 262.74 |
1469577600000 | 262.39 |
1469664000000 | 262.76 |
1469750400000 | 264.23 |
1470009600000 | 264.24 |
1470096000000 | 263.07 |
1470182400000 | 261.62 |
1470268800000 | 262.21 |
1470355200000 | 263.33 |
1470614400000 | 263.68 |
1470700800000 | 265.16 |
1470787200000 | 265.48 |
1470873600000 | 266.77 |
1470960000000 | 266.89 |
1471219200000 | 267.23 |
1471305600000 | 266.1 |
1471392000000 | 266.1 |
1471478400000 | 267.03 |
1471564800000 | 266.13 |
1471824000000 | 266.08 |
1471910400000 | 266.81 |
1471996800000 | 265.78 |
1472083200000 | 265.5 |
1472169600000 | 265.19 |
1472428800000 | 264.93 |
1472515200000 | 264.63 |
1472601600000 | 264.02 |
1472688000000 | 264.55 |
1472774400000 | 266.37 |
1473033600000 | 267.09 |
1473120000000 | 268.63 |
1473206400000 | 268.83 |
1473292800000 | 268.24 |
1473379200000 | 262.74 |
1473638400000 | 263.1 |
1473724800000 | 260.42 |
1473811200000 | 259.87 |
1473897600000 | 261.48 |
1473984000000 | 260.28 |
1474243200000 | 261.69 |
1474329600000 | 262.03 |
1474416000000 | 264.32 |
1474502400000 | 267.34 |
1474588800000 | 265.9 |
1474848000000 | 263.93 |
1474934400000 | 265 |
1475020800000 | 265.49 |
1475107200000 | 264.66 |
1475193600000 | 264.95 |
1475452800000 | 264.79 |
1475539200000 | 263.99 |
1475625600000 | 263.69 |
1475712000000 | 263.25 |
1475798400000 | 262.31 |
1476057600000 | 263.12 |
1476144000000 | 260.4 |
1476230400000 | 259.86 |
1476316800000 | 259.14 |
1476403200000 | 259.86 |
1476662400000 | 258.96 |
1476748800000 | 260.76 |
1476835200000 | 261.41 |
1476921600000 | 260.66 |
1477008000000 | 259.85 |
1477267200000 | 260.57 |
1477353600000 | 260.11 |
1477440000000 | 260.05 |
1477526400000 | 259.25 |
1477612800000 | 258.88 |
1477872000000 | 259.07 |
1477958400000 | 258.1 |
1478044800000 | 256.68 |
1478131200000 | 255.88 |
1478217600000 | 254.78 |
1478476800000 | 257.99 |
1478563200000 | 259.15 |
1478649600000 | 258.33 |
1478736000000 | 258.27 |
1478822400000 | 256.98 |
1479081600000 | 255.53 |
1479168000000 | 256.43 |
1479254400000 | 256.31 |
1479340800000 | 257.52 |
1479427200000 | 256.15 |
1479686400000 | 257.7 |
1479772800000 | 258.13 |
1479859200000 | 257.59 |
1479945600000 | 257.88 |
1480032000000 | 259.34 |
1480291200000 | 259.02 |
1480377600000 | 259.45 |
1480464000000 | 258.43 |
1480550400000 | 257.6 |
1480636800000 | 257.63 |
1480896000000 | 258.24 |
1480982400000 | 259.74 |
1481068800000 | 262.79 |
1481155200000 | 263.09 |
1481241600000 | 264.37 |
1481500800000 | 264.72 |
1481587200000 | 266.78 |
1481673600000 | 265.47 |
1481760000000 | 263.45 |
1481846400000 | 263.71 |
1482105600000 | 264.41 |
1482192000000 | 264.54 |
1482278400000 | 264.3 |
1482364800000 | 264.13 |
1482451200000 | 264.1 |
1482710400000 | 264.07 |
1482796800000 | 264.2 |
1482883200000 | 263.18 |
1482969600000 | 264.04 |
1483056000000 | 264.07 |
1483315200000 | 264.28 |
1483401600000 | 264.42 |
1483488000000 | 266.3 |
1483574400000 | 267.93 |
1483660800000 | 267.83 |
1483920000000 | 266.89 |
1484006400000 | 267.06 |
1484092800000 | 266.71 |
1484179200000 | 268 |
1484265600000 | 268.43 |
1484524800000 | 267.68 |
1484611200000 | 268.15 |
1484697600000 | 268.58 |
1484784000000 | 267.09 |
1484870400000 | 268.33 |
1485129600000 | 268.58 |
1485216000000 | 269.49 |
1485302400000 | 271.09 |
1485388800000 | 271 |
1485475200000 | 271.05 |
1485734400000 | 270.07 |
1485820800000 | 270.25 |
1485907200000 | 269.81 |
1485993600000 | 270.48 |
1486080000000 | 271.9 |
1486339200000 | 270.93 |
1486425600000 | 271.09 |
1486512000000 | 271.87 |
1486598400000 | 272.43 |
1486684800000 | 273.37 |
1486944000000 | 274.42 |
1487030400000 | 274.04 |
1487116800000 | 275.57 |
1487203200000 | 276.64 |
1487289600000 | 276.88 |
1487548800000 | 276.95 |
1487635200000 | 277.68 |
1487721600000 | 278.1 |
1487808000000 | 279.16 |
1487894400000 | 278.64 |
1488153600000 | 278.45 |
1488240000000 | 278.17 |
1488326400000 | 279.99 |
1488412800000 | 279.34 |
1488499200000 | 278.9 |
1488758400000 | 278.91 |
1488844800000 | 278.55 |
1488931200000 | 277.71 |
1489017600000 | 277.68 |
1489104000000 | 278.92 |
1489363200000 | 279.88 |
1489449600000 | 279.21 |
1489536000000 | 280.61 |
1489622400000 | 282.73 |
1489708800000 | 283.04 |
1489968000000 | 282.89 |
1490054400000 | 281.92 |
1490140800000 | 281.14 |
1490227200000 | 281.59 |
1490313600000 | 281.61 |
1490572800000 | 281.51 |
1490659200000 | 283.05 |
1490745600000 | 282.43 |
1490832000000 | 282.71 |
1490918400000 | 281.53 |
1491177600000 | 281.42 |
1491264000000 | 281.72 |
1491350400000 | 281.62 |
1491436800000 | 281.46 |
1491523200000 | 281.38 |
1491782400000 | 281.32 |
1491868800000 | 281.66 |
1491955200000 | 281.67 |
1492041600000 | 280.85 |
1492128000000 | 280.59 |
1492387200000 | 282.44 |
1492473600000 | 281.35 |
1492560000000 | 280.62 |
1492646400000 | 281.84 |
1492732800000 | 281.32 |
1492992000000 | 285.29 |
1493078400000 | 286.7 |
1493164800000 | 286.47 |
1493251200000 | 286.21 |
1493337600000 | 285.86 |
1493596800000 | 286.02 |
1493683200000 | 286.89 |
1493769600000 | 286.47 |
1493856000000 | 287.23 |
1493942400000 | 288.37 |
1494201600000 | 288.7 |
1494288000000 | 288.17 |
1494374400000 | 288.35 |
1494460800000 | 288.11 |
1494547200000 | 288.53 |
1494806400000 | 290.02 |
1494892800000 | 290.71 |
1494979200000 | 288.65 |
1495065600000 | 288.05 |
1495152000000 | 289.72 |
1495411200000 | 291.53 |
1495497600000 | 291.8 |
1495584000000 | 292.06 |
1495670400000 | 293.69 |
1495756800000 | 293.57 |
1496016000000 | 293.52 |
1496102400000 | 293.48 |
1496188800000 | 294.13 |
1496275200000 | 295.63 |
1496361600000 | 297.34 |
1496620800000 | 297.01 |
1496707200000 | 296.3 |
1496793600000 | 296.18 |
1496880000000 | 295.11 |
1496966400000 | 295.13 |
1497225600000 | 294.55 |
1497312000000 | 295.75 |
1497398400000 | 296.74 |
1497484800000 | 295.18 |
1497571200000 | 296.19 |
1497830400000 | 297.73 |
1497916800000 | 296.18 |
1498003200000 | 295.48 |
1498089600000 | 295.55 |
1498176000000 | 295.93 |
1498435200000 | 296.71 |
1498521600000 | 295.31 |
1498608000000 | 296.52 |
1498694400000 | 294.71 |
1498780800000 | 294.14 |
1499040000000 | 294.44 |
1499126400000 | 293.95 |
1499212800000 | 294.11 |
1499299200000 | 292.58 |
1499385600000 | 292.75 |
1499644800000 | 293.18 |
1499731200000 | 293.08 |
1499817600000 | 295.63 |
1499904000000 | 296.31 |
1499990400000 | 298.07 |
1500249600000 | 298.37 |
1500336000000 | 298.71 |
1500422400000 | 300.06 |
1500508800000 | 300.71 |
1500595200000 | 300.3 |
1500854400000 | 299.54 |
1500940800000 | 299.74 |
1501027200000 | 299.69 |
1501113600000 | 300.89 |
1501200000000 | 300.11 |
1501459200000 | 300.74 |
1501545600000 | 302.23 |
1501632000000 | 302.2 |
1501718400000 | 302.37 |
1501804800000 | 302.09 |
1502064000000 | 302.55 |
1502150400000 | 301.93 |
1502236800000 | 301.39 |
1502323200000 | 299.28 |
1502409600000 | 298.35 |
1502668800000 | 300.51 |
1502755200000 | 300.1 |
1502841600000 | 301.19 |
1502928000000 | 299.52 |
1503014400000 | 298.57 |
1503273600000 | 299.35 |
1503360000000 | 300.85 |
1503446400000 | 300.37 |
1503532800000 | 299.94 |
1503619200000 | 300.8 |
1503878400000 | 300.94 |
1503964800000 | 300.82 |
1504051200000 | 300.88 |
1504137600000 | 302.1 |
1504224000000 | 302.59 |
1504483200000 | 301.98 |
1504569600000 | 301.15 |
1504656000000 | 301.69 |
1504742400000 | 302.41 |
1504828800000 | 302.91 |
1505088000000 | 305.06 |
1505174400000 | 305.53 |
1505260800000 | 304.87 |
1505347200000 | 304.57 |
1505433600000 | 305.13 |
1505692800000 | 305.79 |
1505779200000 | 306.32 |
1505865600000 | 306.48 |
1505952000000 | 305 |
1506038400000 | 305.44 |
1506297600000 | 304.85 |
1506384000000 | 303.72 |
1506470400000 | 303.75 |
1506556800000 | 304.05 |
1506643200000 | 305.18 |
1506902400000 | 305.61 |
1506988800000 | 306.67 |
1507075200000 | 307.09 |
1507161600000 | 307.58 |
1507248000000 | 307.14 |
1507507200000 | 307.14 |
1507593600000 | 308.87 |
1507680000000 | 309.69 |
1507766400000 | 309.84 |
1507852800000 | 310.54 |
1508112000000 | 310.78 |
1508198400000 | 310.4 |
1508284800000 | 310.86 |
1508371200000 | 311.1 |
1508457600000 | 311.03 |
1508716800000 | 310.36 |
1508803200000 | 309.97 |
1508889600000 | 309.12 |
1508976000000 | 309.4 |
1509062400000 | 309.81 |
1509321600000 | 309.65 |
1509408000000 | 310.17 |
1509494400000 | 310.73 |
1509580800000 | 310.92 |
1509667200000 | 311.01 |
1509926400000 | 310.9 |
1510012800000 | 311.44 |
1510099200000 | 312.14 |
1510185600000 | 311.43 |
1510272000000 | 311.06 |
1510531200000 | 310.42 |
1510617600000 | 310.23 |
1510704000000 | 308.55 |
1510790400000 | 310.95 |
1510876800000 | 310.63 |
1511136000000 | 311.09 |
1511222400000 | 312.79 |
1511308800000 | 313.18 |
1511395200000 | 313.57 |
1511481600000 | 314.43 |
1511740800000 | 313.86 |
1511827200000 | 315.48 |
1511913600000 | 315.58 |
1512000000000 | 316.3 |
1512086400000 | 315.31 |
1512345600000 | 316.04 |
1512432000000 | 315.21 |
1512518400000 | 314.39 |
1512604800000 | 314.69 |
1512691200000 | 315.95 |
1512950400000 | 317.06 |
1513036800000 | 317.27 |
1513123200000 | 317.86 |
1513209600000 | 317.2 |
1513296000000 | 317.86 |
1513555200000 | 319.9 |
1513641600000 | 318.83 |
1513728000000 | 318.41 |
1513814400000 | 318.72 |
1513900800000 | 318.8 |
1514160000000 | 318.88 |
1514246400000 | 318.94 |
1514332800000 | 319.76 |
1514419200000 | 320.6 |
1514505600000 | 320.62 |
1514851200000 | 321.6 |
1514937600000 | 322.84 |
1515024000000 | 325.31 |
1515110400000 | 327.2 |
1515369600000 | 327.37 |
1515456000000 | 327.79 |
1515542400000 | 327.14 |
1515628800000 | 327.69 |
1515715200000 | 329.34 |
1515974400000 | 330.61 |
1516060800000 | 330.56 |
1516147200000 | 332.39 |
1516233600000 | 332.03 |
1516320000000 | 333.64 |
1516579200000 | 335.29 |
1516665600000 | 336.49 |
1516752000000 | 337.22 |
1516838400000 | 337.97 |
1516924800000 | 340.05 |
1517184000000 | 337.77 |
1517270400000 | 335.13 |
1517356800000 | 335.24 |
1517443200000 | 335.32 |
1517529600000 | 329.63 |
1517788800000 | 319.8 |
1517875200000 | 316.89 |
1517961600000 | 317.29 |
1518048000000 | 310.43 |
1518134400000 | 310.62 |
1518393600000 | 313.79 |
1518480000000 | 314.66 |
1518566400000 | 317.65 |
1518652800000 | 321.26 |
1518739200000 | 322.6 |
1518998400000 | 322.39 |
1519084800000 | 320.31 |
1519171200000 | 319.5 |
1519257600000 | 319.22 |
1519344000000 | 322.54 |
1519603200000 | 325.27 |
1519689600000 | 322.48 |
1519776000000 | 319.07 |
1519862400000 | 315.58 |
1519948800000 | 315.21 |
1520208000000 | 317.16 |
1520294400000 | 318.96 |
1520380800000 | 318.79 |
1520467200000 | 320.77 |
1520553600000 | 323.8 |
1520812800000 | 324.61 |
1520899200000 | 324 |
1520985600000 | 322.5 |
1521072000000 | 322.53 |
1521158400000 | 322.4 |
1521417600000 | 319.69 |
1521504000000 | 319.4 |
1521590400000 | 318.86 |
1521676800000 | 314.64 |
1521763200000 | 309.89 |
1522022400000 | 313.72 |
1522108800000 | 313.25 |
1522195200000 | 312.85 |
1522281600000 | 314.76 |
1522368000000 | 314.97 |
1522627200000 | 311.61 |
1522713600000 | 312.99 |
1522800000000 | 314.39 |
1522886400000 | 316.93 |
1522972800000 | 313.72 |
1523232000000 | 314.99 |
1523318400000 | 318.02 |
1523404800000 | 316.86 |
1523491200000 | 317.45 |
1523577600000 | 317.3 |
1523836800000 | 318.87 |
1523923200000 | 320.36 |
1524009600000 | 321.14 |
1524096000000 | 320.24 |
1524182400000 | 317.61 |
1524441600000 | 316.99 |
1524528000000 | 315.05 |
1524614400000 | 313.96 |
1524700800000 | 315.84 |
1524787200000 | 316.69 |
1525046400000 | 315.74 |
1525132800000 | 314.74 |
1525219200000 | 312.79 |
1525305600000 | 312.17 |
1525392000000 | 314.21 |
1525651200000 | 315 |
1525737600000 | 314.78 |
1525824000000 | 316.14 |
1525910400000 | 318.36 |
1525996800000 | 319.82 |
1526256000000 | 320.15 |
1526342400000 | 317.49 |
1526428800000 | 317.73 |
1526515200000 | 317.72 |
1526601600000 | 317.38 |
1526860800000 | 318.76 |
1526947200000 | 318.46 |
1527033600000 | 317.72 |
1527120000000 | 317.58 |
1527206400000 | 317 |
1527465600000 | 316.66 |
1527552000000 | 313.48 |
1527638400000 | 315.17 |
1527724800000 | 314.34 |
1527811200000 | 316.22 |
1528070400000 | 318.62 |
1528156800000 | 318.03 |
1528243200000 | 320.29 |
1528329600000 | 320.71 |
1528416000000 | 320.73 |
1528675200000 | 321.33 |
1528761600000 | 321.45 |
1528848000000 | 320.59 |
1528934400000 | 320.04 |
1529020800000 | 319.49 |
1529280000000 | 317.7 |
1529366400000 | 315.46 |
1529452800000 | 315.99 |
1529539200000 | 314.59 |
1529625600000 | 316.27 |
1529884800000 | 313.24 |
1529971200000 | 313.31 |
1530057600000 | 311.54 |
1530144000000 | 311.87 |
1530230400000 | 313.9 |
1530489600000 | 312.62 |
1530576000000 | 313.03 |
1530662400000 | 313.27 |
1530748800000 | 315.14 |
1530835200000 | 317.04 |
1531094400000 | 318.93 |
1531180800000 | 319.25 |
1531267200000 | 317.28 |
1531353600000 | 319.08 |
1531440000000 | 319.87 |
1531699200000 | 319.51 |
1531785600000 | 320.32 |
1531872000000 | 320.66 |
1531958400000 | 319.7 |
1532044800000 | 321.03 |
1532304000000 | 320.77 |
1532390400000 | 322.28 |
1532476800000 | 323.77 |
1532563200000 | 324.52 |
1532649600000 | 324.25 |
1532908800000 | 323.36 |
1532995200000 | 324.06 |
1533081600000 | 323.4 |
1533168000000 | 322.4 |
1533254400000 | 323.9 |
1533513600000 | 324.1 |
1533600000000 | 325.2 |
1533686400000 | 325.11 |
1533772800000 | 325 |
1533859200000 | 321.8 |
1534118400000 | 319.98 |
1534204800000 | 321.14 |
1534291200000 | 319.15 |
1534377600000 | 321.3 |
1534464000000 | 322.56 |
1534723200000 | 323.72 |
1534809600000 | 324.28 |
1534896000000 | 324.53 |
1534982400000 | 323.83 |
1535068800000 | 325.29 |
1535328000000 | 327.67 |
1535414400000 | 327.93 |
1535500800000 | 328.71 |
1535587200000 | 327.42 |
1535673600000 | 326.59 |
1535932800000 | 326.08 |
1536019200000 | 324.46 |
1536105600000 | 323.38 |
1536192000000 | 323.13 |
1536278400000 | 322.7 |
1536537600000 | 323.18 |
1536624000000 | 323.57 |
1536710400000 | 324.64 |
1536796800000 | 326.27 |
1536883200000 | 326.93 |
1537142400000 | 326.38 |
1537228800000 | 327.66 |
1537315200000 | 328.13 |
1537401600000 | 330.55 |
1537488000000 | 331.88 |
1537747200000 | 330.16 |
1537833600000 | 330.15 |
1537920000000 | 329.87 |
1538006400000 | 329.76 |
1538092800000 | 329.65 |
1538352000000 | 330.06 |
1538438400000 | 329.24 |
1538524800000 | 328.67 |
1538611200000 | 325.72 |
1538697600000 | 324.18 |
1538956800000 | 323.44 |
1539043200000 | 322.87 |
1539129600000 | 316.97 |
1539216000000 | 309.85 |
1539302400000 | 312.39 |
1539561600000 | 311.35 |
1539648000000 | 316.33 |
1539734400000 | 316.36 |
1539820800000 | 313.62 |
1539907200000 | 314.55 |
1540166400000 | 313.65 |
1540252800000 | 310.76 |
1540339200000 | 306.64 |
1540425600000 | 307.86 |
1540512000000 | 304.8 |
1540771200000 | 304.42 |
1540857600000 | 307.19 |
1540944000000 | 310.34 |
1541030400000 | 311.92 |
1541116800000 | 312.57 |
1541376000000 | 313.7 |
1541462400000 | 315.23 |
1541548800000 | 319.35 |
1541635200000 | 319.78 |
1541721600000 | 318.15 |
1541980800000 | 314.55 |
1542067200000 | 314.32 |
1542153600000 | 313.22 |
1542240000000 | 315.06 |
1542326400000 | 316.57 |
1542585600000 | 314.58 |
1542672000000 | 309.99 |
1542758400000 | 310.37 |
1542844800000 | 310.55 |
1542931200000 | 309.81 |
1543190400000 | 312.36 |
1543276800000 | 312.95 |
1543363200000 | 316.78 |
1543449600000 | 317.68 |
1543536000000 | 318.88 |
1543795200000 | 321.45 |
1543881600000 | 316.28 |
1543968000000 | 314.85 |
1544054400000 | 312.17 |
1544140800000 | 309.8 |
1544400000000 | 307.81 |
1544486400000 | 308.25 |
1544572800000 | 310.93 |
1544659200000 | 311.41 |
1544745600000 | 306.79 |
1545004800000 | 302.8 |
1545091200000 | 301.48 |
1545177600000 | 300.26 |
1545264000000 | 296.4 |
1545350400000 | 293.48 |
1545609600000 | 288.47 |
1545696000000 | 287.28 |
1545782400000 | 293.68 |
1545868800000 | 295.82 |
1545955200000 | 297.29 |
1546214400000 | 299.24 |
1546387200000 | 297.53 |
1546473600000 | 294.28 |
1546560000000 | 300.57 |
1546819200000 | 302.22 |
1546905600000 | 304.15 |
1546992000000 | 306.1 |
1547078400000 | 307.39 |
1547164800000 | 307.49 |
1547424000000 | 305.98 |
1547510400000 | 308.16 |
1547596800000 | 308.07 |
1547683200000 | 309.18 |
1547769600000 | 312.41 |
1548028800000 | 312.36 |
1548115200000 | 310.23 |
1548201600000 | 311.09 |
1548288000000 | 311.1 |
1548374400000 | 312.82 |
1548633600000 | 311.58 |
1548720000000 | 312.2 |
1548806400000 | 314.74 |
1548892800000 | 317.38 |
1548979200000 | 318.03 |
1549238400000 | 318.95 |
1549324800000 | 320.71 |
1549411200000 | 320.04 |
1549497600000 | 318.05 |
1549584000000 | 317.48 |
1549843200000 | 317.4 |
1549929600000 | 320.17 |
1550016000000 | 321.02 |
1550102400000 | 319.95 |
1550188800000 | 322.24 |
1550448000000 | 323.28 |
1550534400000 | 323.8 |
1550620800000 | 325.22 |
1550707200000 | 325.28 |
1550793600000 | 326.55 |
1551052800000 | 326.91 |
1551139200000 | 326.95 |
1551225600000 | 326.65 |
1551312000000 | 326.04 |
1551398400000 | 327.13 |
1551657600000 | 326.39 |
1551744000000 | 326.15 |
1551830400000 | 325.42 |
1551916800000 | 323.76 |
1552003200000 | 322.23 |
1552262400000 | 325.28 |
1552348800000 | 326.86 |
1552435200000 | 328.18 |
1552521600000 | 328.37 |
1552608000000 | 330.26 |
1552867200000 | 331.42 |
1552953600000 | 331.44 |
1553040000000 | 330.42 |
1553126400000 | 332.56 |
1553212800000 | 329.23 |
1553472000000 | 327.91 |
1553558400000 | 330.3 |
1553644800000 | 329.28 |
1553731200000 | 329.31 |
1553817600000 | 331.18 |
1554076800000 | 333.89 |
1554163200000 | 333.63 |
1554249600000 | 335.13 |
1554336000000 | 334.89 |
1554422400000 | 335.67 |
1554681600000 | 336.21 |
1554768000000 | 335.38 |
1554854400000 | 335.84 |
1554940800000 | 335.67 |
1555027200000 | 337.55 |
1555286400000 | 337.99 |
1555372800000 | 338.06 |
1555459200000 | 337.93 |
1555545600000 | 337.96 |
1555632000000 | 337.84 |
1555891200000 | 337.88 |
1555977600000 | 339.51 |
1556064000000 | 339.08 |
1556150400000 | 338.85 |
1556236800000 | 340.22 |
1556496000000 | 340.43 |
1556582400000 | 341.5 |
1556668800000 | 340.09 |
1556755200000 | 338.96 |
1556841600000 | 341.06 |
1557100800000 | 339.37 |
1557187200000 | 335.71 |
1557273600000 | 335.08 |
1557360000000 | 333.01 |
1557446400000 | 334.82 |
1557705600000 | 330.65 |
1557792000000 | 331.82 |
1557878400000 | 333.38 |
1557964800000 | 335.86 |
1558051200000 | 334.67 |
1558310400000 | 333.71 |
1558396800000 | 335.03 |
1558483200000 | 334.96 |
1558569600000 | 332.53 |
1558656000000 | 333.65 |
1558915200000 | 333.89 |
1559001600000 | 331.82 |
1559088000000 | 329.09 |
1559174400000 | 329.92 |
1559260800000 | 327.83 |
1559520000000 | 329.03 |
1559606400000 | 332.27 |
1559692800000 | 335.56 |
1559779200000 | 336.91 |
1559865600000 | 339.95 |
1560124800000 | 340.98 |
1560211200000 | 341.35 |
1560297600000 | 341.18 |
1560384000000 | 341.28 |
1560470400000 | 340.76 |
1560729600000 | 340.13 |
1560816000000 | 342.49 |
1560902400000 | 344.59 |
1560988800000 | 348.11 |
1561075200000 | 347.26 |
1561334400000 | 347.63 |
1561420800000 | 346.07 |
1561507200000 | 344.6 |
1561593600000 | 345.57 |
1561680000000 | 346.94 |
1561939200000 | 348.91 |
1562025600000 | 350.09 |
1562112000000 | 352.25 |
1562198400000 | 352.65 |
1562284800000 | 351.07 |
1562544000000 | 349.46 |
1562630400000 | 348.94 |
1562716800000 | 350.2 |
1562803200000 | 350.86 |
1562889600000 | 351.52 |
1563148800000 | 352.09 |
1563235200000 | 351.28 |
1563321600000 | 349.72 |
1563408000000 | 349.65 |
1563494400000 | 349.33 |
1563753600000 | 349.35 |
1563840000000 | 350.78 |
1563926400000 | 351.3 |
1564012800000 | 350.44 |
1564099200000 | 351.72 |
1564358400000 | 351.53 |
1564444800000 | 350.47 |
1564531200000 | 347.82 |
1564617600000 | 345.83 |
1564704000000 | 342.61 |
1564963200000 | 335.07 |
1565049600000 | 336.85 |
1565136000000 | 337.48 |
1565222400000 | 342.23 |
1565308800000 | 341.01 |
1565568000000 | 338.72 |
1565654400000 | 340.16 |
1565740800000 | 334.06 |
1565827200000 | 334.05 |
1565913600000 | 337.52 |
1566172800000 | 340.81 |
1566259200000 | 339.21 |
1566345600000 | 341.28 |
1566432000000 | 340.46 |
1566518400000 | 335.7 |
1566777600000 | 336.84 |
1566864000000 | 337.37 |
1566950400000 | 338.43 |
1567036800000 | 341.35 |
1567123200000 | 342.7 |
1567382400000 | 342.48 |
1567468800000 | 341.28 |
1567555200000 | 344.93 |
1567641600000 | 348.01 |
1567728000000 | 349.03 |
1567987200000 | 348.66 |
1568073600000 | 348.17 |
1568160000000 | 350.24 |
1568246400000 | 351.69 |
1568332800000 | 352.34 |
1568592000000 | 350.83 |
1568678400000 | 351.57 |
1568764800000 | 351.64 |
1568851200000 | 351.98 |
1568937600000 | 351.36 |
1569196800000 | 350.79 |
1569283200000 | 349.85 |
1569369600000 | 349.68 |
1569456000000 | 350.14 |
1569542400000 | 349.11 |
1569801600000 | 349.63 |
1569888000000 | 346.78 |
1569974400000 | 341.48 |
1570060800000 | 342.76 |
1570147200000 | 346.21 |
1570406400000 | 345.71 |
1570492800000 | 342.14 |
1570579200000 | 343.96 |
1570665600000 | 345.33 |
1570752000000 | 349.16 |
1571011200000 | 348.65 |
1571097600000 | 350.88 |
1571184000000 | 351.09 |
1571270400000 | 351.75 |
1571356800000 | 350.89 |
1571616000000 | 352.45 |
1571702400000 | 351.96 |
1571788800000 | 352.28 |
1571875200000 | 353.2 |
1571961600000 | 353.49 |
1572220800000 | 354.26 |
1572307200000 | 354.63 |
1572393600000 | 355.68 |
1572480000000 | 355.25 |
1572566400000 | 357.14 |
1572825600000 | 357.9 |
1572912000000 | 357.63 |
1572998400000 | 358.32 |
1573084800000 | 359 |
1573171200000 | 358.95 |
1573430400000 | 358.11 |
1573516800000 | 358.54 |
1573603200000 | 358.65 |
1573689600000 | 358.3 |
1573776000000 | 360.75 |
1574035200000 | 361.54 |
1574121600000 | 361.68 |
1574208000000 | 360.26 |
1574294400000 | 359.25 |
1574380800000 | 359.77 |
1574640000000 | 361.64 |
1574726400000 | 362.68 |
1574812800000 | 363.62 |
1574899200000 | 363.35 |
1574985600000 | 361.8 |
1575244800000 | 359.9 |
1575331200000 | 358.07 |
1575417600000 | 359.89 |
1575504000000 | 360.52 |
1575590400000 | 362.87 |
1575849600000 | 362.53 |
1575936000000 | 361.91 |
1576022400000 | 362.85 |
1576108800000 | 364.95 |
1576195200000 | 367.25 |
1576454400000 | 369.45 |
1576540800000 | 369.8 |
1576627200000 | 369.27 |
1576713600000 | 370.07 |
1576800000000 | 371.6 |
1577059200000 | 371.28 |
1577145600000 | 371.32 |
1577232000000 | 371.26 |
1577318400000 | 372.3 |
1577404800000 | 373.65 |
1577664000000 | 372.14 |
1577750400000 | 372.65 |
1577923200000 | 374.64 |
1578009600000 | 373.26 |
1578268800000 | 372.85 |
1578355200000 | 372.2 |
1578441600000 | 372.58 |
1578528000000 | 374.95 |
1578614400000 | 374.92 |
1578873600000 | 376.56 |
1578960000000 | 376.74 |
1579046400000 | 377.62 |
1579132800000 | 379.65 |
1579219200000 | 381.49 |
1579478400000 | 381.54 |
1579564800000 | 380.5 |
1579651200000 | 380.97 |
1579737600000 | 380.1 |
1579824000000 | 379.12 |
1580083200000 | 374.11 |
1580169600000 | 375.86 |
1580256000000 | 375.84 |
1580342400000 | 375.63 |
1580428800000 | 371.86 |
1580688000000 | 372.9 |
1580774400000 | 377.12 |
1580860800000 | 379.76 |
1580947200000 | 381.73 |
1581033600000 | 379.95 |
1581292800000 | 380.94 |
1581379200000 | 381.79 |
1581465600000 | 383.03 |
1581552000000 | 382.81 |
1581638400000 | 383.51 |
1581897600000 | 383.45 |
1581984000000 | 381.9 |
1582070400000 | 382.94 |
1582156800000 | 381.04 |
1582243200000 | 379.05 |
1582502400000 | 369.28 |
1582588800000 | 361.65 |
1582675200000 | 359.5 |
1582761600000 | 347.91 |
1582848000000 | 341.09 |
1583107200000 | 351.85 |
1583193600000 | 348.61 |
1583280000000 | 358.27 |
1583366400000 | 352.24 |
1583452800000 | 345.95 |
1583712000000 | 324.15 |
1583798400000 | 331.46 |
1583884800000 | 319.92 |
1583971200000 | 290.72 |
1584057600000 | 305.03 |
1584316800000 | 278.96 |
1584403200000 | 289.6 |
1584489600000 | 275.48 |
1584576000000 | 275.31 |
1584662400000 | 269.82 |
1584921600000 | 259.74 |
1585008000000 | 279.11 |
1585094400000 | 285.97 |
1585180800000 | 298.87 |
1585267200000 | 293.34 |
1585526400000 | 300.01 |
1585612800000 | 297.6 |
1585699200000 | 287.5 |
1585785600000 | 291.32 |
1585872000000 | 287.83 |
1586131200000 | 302.32 |
1586217600000 | 304.5 |
1586304000000 | 310.17 |
1586390400000 | 314.76 |
1586476800000 | 314.95 |
1586736000000 | 312.43 |
1586822400000 | 320.25 |
1586908800000 | 313.91 |
1586995200000 | 314.59 |
1587081600000 | 322.38 |
1587340800000 | 318.55 |
1587427200000 | 309.82 |
1587513600000 | 315.01 |
1587600000000 | 315.22 |
1587686400000 | 316.28 |
1587945600000 | 321.05 |
1588032000000 | 321.12 |
1588118400000 | 326.83 |
1588204800000 | 324.88 |
1588291200000 | 318.58 |
1588550400000 | 316.17 |
1588636800000 | 319.04 |
1588723200000 | 317.31 |
1588809600000 | 319.16 |
1588896000000 | 324.12 |
1589155200000 | 324.21 |
1589241600000 | 320.37 |
1589328000000 | 316.05 |
1589414400000 | 315.42 |
1589500800000 | 316.54 |
1589760000000 | 324.43 |
1589846400000 | 323.48 |
1589932800000 | 327.42 |
1590019200000 | 324.71 |
1590105600000 | 323.35 |
1590364800000 | 324.86 |
1590451200000 | 329.54 |
1590537600000 | 332.14 |
1590624000000 | 334.75 |
1590710400000 | 334.92 |
1590969600000 | 337.3 |
1591056000000 | 340.73 |
1591142400000 | 346.22 |
1591228800000 | 345.32 |
1591315200000 | 351.8 |
1591574400000 | 354.33 |
1591660800000 | 352.75 |
1591747200000 | 352.16 |
1591833600000 | 337.25 |
1591920000000 | 337.78 |
1592179200000 | 337.21 |
1592265600000 | 344.18 |
1592352000000 | 344.18 |
1592438400000 | 343.85 |
1592524800000 | 342.53 |
1592784000000 | 343.65 |
1592870400000 | 346.42 |
1592956800000 | 339.3 |
1593043200000 | 340.44 |
1593129600000 | 336.01 |
1593388800000 | 338.08 |
1593475200000 | 341.44 |
1593561600000 | 343.1 |
1593648000000 | 346.18 |
1593734400000 | 346.32 |
1593993600000 | 352.2 |
1594080000000 | 349.15 |
1594166400000 | 350.78 |
1594252800000 | 349.76 |
1594339200000 | 351.7 |
1594598400000 | 351.34 |
1594684800000 | 353.15 |
1594771200000 | 356.77 |
1594857600000 | 355.13 |
1594944000000 | 356.15 |
1595203200000 | 358.85 |
1595289600000 | 360.62 |
1595376000000 | 361.21 |
1595462400000 | 358.87 |
1595548800000 | 356.65 |
1595808000000 | 359.62 |
1595894400000 | 358.66 |
1595980800000 | 361.09 |
1596067200000 | 358.53 |
1596153600000 | 357.61 |
1596412800000 | 359.35 |
1596499200000 | 361.34 |
1596585600000 | 364.09 |
1596672000000 | 364.89 |
1596758400000 | 364.19 |
1597017600000 | 364.64 |
1597104000000 | 365.11 |
1597190400000 | 369.49 |
1597276800000 | 369.36 |
1597363200000 | 368.24 |
1597622400000 | 369.43 |
1597708800000 | 370.7 |
1597795200000 | 369.78 |
1597881600000 | 368.34 |
1597968000000 | 368.69 |
1598227200000 | 372.4 |
1598313600000 | 373.52 |
1598400000000 | 376.67 |
1598486400000 | 376.65 |
1598572800000 | 378.51 |
1598832000000 | 376.67 |
1598918400000 | 378.48 |
1599004800000 | 382.58 |
1599091200000 | 374.47 |
1599177600000 | 370.43 |
1599436800000 | 371.51 |
1599523200000 | 365.64 |
1599609600000 | 370.58 |
1599696000000 | 367.34 |
1599782400000 | 367.75 |
1600041600000 | 370.99 |
1600128000000 | 372.82 |
1600214400000 | 372.5 |
1600300800000 | 369.8 |
1600387200000 | 367.57 |
1600646400000 | 361.9 |
1600732800000 | 363.96 |
1600819200000 | 359.17 |
1600905600000 | 357.77 |
1600992000000 | 360.87 |
1601251200000 | 366.06 |
1601337600000 | 365.11 |
1601424000000 | 366.42 |
1601510400000 | 368.17 |
1601596800000 | 365.97 |
1601856000000 | 371.17 |
1601942400000 | 368.82 |
1602028800000 | 372.06 |
1602115200000 | 374.64 |
1602201600000 | 377.83 |
1602460800000 | 382.36 |
1602547200000 | 380.83 |
1602633600000 | 379.25 |
1602720000000 | 376.32 |
1602806400000 | 377.18 |
1603065600000 | 374.23 |
1603152000000 | 375.01 |
1603238400000 | 375.02 |
1603324800000 | 375.19 |
1603411200000 | 376.73 |
1603670400000 | 371.28 |
1603756800000 | 370.63 |
1603843200000 | 360.29 |
1603929600000 | 361.26 |
1604016000000 | 358.17 |
1604275200000 | 362.4 |
1604361600000 | 368.6 |
1604448000000 | 374.83 |
1604534400000 | 381.91 |
1604620800000 | 383 |
1604880000000 | 387.31 |
1604966400000 | 387.97 |
1605052800000 | 391.05 |
1605139200000 | 388.62 |
1605225600000 | 391.36 |
1605484800000 | 395.68 |
1605571200000 | 395.03 |
1605657600000 | 393.07 |
1605744000000 | 393.1 |
1605830400000 | 392.34 |
1606089600000 | 392.93 |
1606176000000 | 397.66 |
1606262400000 | 397.61 |
1606348800000 | 398.09 |
1606435200000 | 399.27 |
1606694400000 | 395.55 |
1606780800000 | 399.65 |
1606867200000 | 400.39 |
1606953600000 | 401.36 |
1607040000000 | 403.67 |
1607299200000 | 402.76 |
1607385600000 | 403.4 |
1607472000000 | 402.19 |
1607558400000 | 401.39 |
1607644800000 | 401.82 |
1607904000000 | 400.82 |
1607990400000 | 403.05 |
1608076800000 | 405.11 |
1608163200000 | 407.52 |
1608249600000 | 406.07 |
1608508800000 | 402.95 |
1608595200000 | 401.93 |
1608681600000 | 402.98 |
1608768000000 | 404.15 |
1608854400000 | 404.32 |
1609113600000 | 407.44 |
1609200000000 | 408.89 |
1609286400000 | 409.8 |
1609372800000 | 410.6 |
1609718400000 | 408.57 |
1609804800000 | 410.13 |
1609891200000 | 411.62 |
1609977600000 | 415.37 |
1610064000000 | 419.3 |
1610323200000 | 416.23 |
1610409600000 | 416.12 |
1610496000000 | 417.15 |
1610582400000 | 416.7 |
1610668800000 | 414.19 |
1610928000000 | 413.81 |
1611014400000 | 416.65 |
1611100800000 | 421.49 |
1611187200000 | 422.02 |
1611273600000 | 420.21 |
1611532800000 | 421.5 |
1611619200000 | 420.99 |
1611705600000 | 413.39 |
1611792000000 | 414.79 |
1611878400000 | 408.02 |
1612137600000 | 413.85 |
1612224000000 | 418.44 |
1612310400000 | 419.85 |
1612396800000 | 421.37 |
1612483200000 | 423.84 |
1612742400000 | 426.13 |
1612828800000 | 426.91 |
1612915200000 | 427.28 |
1613001600000 | 428.12 |
1613088000000 | 429.47 |
1613347200000 | 431.02 |
1613433600000 | 431.01 |
1613520000000 | 430.61 |
1613606400000 | 428.52 |
1613692800000 | 427.72 |
1613952000000 | 425.01 |
1614038400000 | 425.66 |
1614124800000 | 426.09 |
1614211200000 | 422.33 |
1614297600000 | 415.83 |
1614556800000 | 422.83 |
1614643200000 | 421.53 |
1614729600000 | 419.4 |
1614816000000 | 415.02 |
1614902400000 | 418.19 |
1615161600000 | 417.15 |
1615248000000 | 421.61 |
1615334400000 | 423.86 |
1615420800000 | 428.01 |
1615507200000 | 427.52 |
1615766400000 | 428.65 |
1615852800000 | 429.8 |
1615939200000 | 429.62 |
1616025600000 | 427.51 |
1616112000000 | 425.74 |
1616371200000 | 427.81 |
1616457600000 | 426.12 |
1616544000000 | 422.92 |
1616630400000 | 423.42 |
1616716800000 | 429.04 |
1616976000000 | 429.88 |
1617062400000 | 429 |
1617148800000 | 429.15 |
1617235200000 | 433.45 |
1617321600000 | 433.73 |
1617580800000 | 438.49 |
1617667200000 | 439.08 |
1617753600000 | 439.5 |
1617840000000 | 441.34 |
1617926400000 | 442.75 |
1618185600000 | 442.27 |
1618272000000 | 443.74 |
1618358400000 | 443.54 |
1618444800000 | 447.43 |
1618531200000 | 449.7 |
1618790400000 | 448.99 |
1618876800000 | 446.38 |
1618963200000 | 447.63 |
1619049600000 | 446.65 |
1619136000000 | 449.5 |
1619395200000 | 450.38 |
1619481600000 | 449.82 |
1619568000000 | 449.81 |
1619654400000 | 451.72 |
1619740800000 | 448.56 |
1620000000000 | 449.52 |
1620086400000 | 446.44 |
1620172800000 | 447.84 |
1620259200000 | 451.24 |
1620345600000 | 454.8 |
1620604800000 | 453.23 |
1620691200000 | 448.27 |
1620777600000 | 441.19 |
1620864000000 | 442.76 |
1620950400000 | 448.9 |
1621209600000 | 448.42 |
1621296000000 | 448.88 |
1621382400000 | 446.8 |
1621468800000 | 450.51 |
1621555200000 | 450.45 |
1621814400000 | 453.46 |
1621900800000 | 454.31 |
1621987200000 | 455.06 |
1622073600000 | 454.56 |
1622160000000 | 456.24 |
1622419200000 | 456.23 |
1622505600000 | 457.02 |
1622592000000 | 457.46 |
1622678400000 | 456.08 |
1622764800000 | 459.3 |
1623024000000 | 459.74 |
1623110400000 | 459.99 |
1623196800000 | 459.63 |
1623283200000 | 461.73 |
1623369600000 | 462.29 |
1623628800000 | 463.23 |
1623715200000 | 462.79 |
1623801600000 | 461.47 |
1623888000000 | 459.88 |
1623974400000 | 454.33 |
1624233600000 | 456.92 |
1624320000000 | 459.22 |
1624406400000 | 458.85 |
1624492800000 | 460.65 |
1624579200000 | 462.58 |
1624838400000 | 462.68 |
1624924800000 | 462.26 |
1625011200000 | 461.27 |
1625097600000 | 462.29 |
1625184000000 | 464.99 |
1625443200000 | 465.5 |
1625529600000 | 465.26 |
1625616000000 | 466.59 |
1625702400000 | 462.89 |
1625788800000 | 466.09 |
1626048000000 | 468.23 |
1626134400000 | 468.26 |
1626220800000 | 468.72 |
1626307200000 | 467.42 |
1626393600000 | 465.49 |
1626652800000 | 459.01 |
1626739200000 | 461.6 |
1626825600000 | 464.68 |
1626912000000 | 466.88 |
1626998400000 | 469.75 |
1627257600000 | 469.67 |
1627344000000 | 467.77 |
1627430400000 | 468.04 |
1627516800000 | 471.02 |
1627603200000 | 467.69 |
1627862400000 | 469.61 |
1627948800000 | 471.56 |
1628035200000 | 470.69 |
1628121600000 | 472.69 |
1628208000000 | 471.59 |
1628467200000 | 471.75 |
1628553600000 | 472.41 |
1628640000000 | 473.9 |
1628726400000 | 474.73 |
1628812800000 | 475.98 |
1629072000000 | 475.86 |
1629158400000 | 473.07 |
1629244800000 | 470.25 |
1629331200000 | 467.92 |
1629417600000 | 469.73 |
1629676800000 | 474.23 |
1629763200000 | 475.77 |
1629849600000 | 475.7 |
1629936000000 | 473.72 |
1630022400000 | 476.47 |
1630281600000 | 479.24 |
1630368000000 | 479.49 |
1630454400000 | 481.38 |
1630540800000 | 482.38 |
1630627200000 | 482.97 |
1630886400000 | 484.16 |
1630972800000 | 482.68 |
1631059200000 | 481.62 |
1631145600000 | 479.05 |
1631232000000 | 477.97 |
1631491200000 | 478.09 |
1631577600000 | 476.95 |
1631664000000 | 478.22 |
1631750400000 | 476.91 |
1631836800000 | 473.47 |
1632096000000 | 466.6 |
1632182400000 | 467.37 |
1632268800000 | 469.43 |
1632355200000 | 473.47 |
1632441600000 | 473.02 |
1632700800000 | 471.19 |
1632787200000 | 462.99 |
1632873600000 | 462.36 |
1632960000000 | 459.65 |
1633046400000 | 461.41 |
1633305600000 | 457.72 |
1633392000000 | 460.38 |
1633478400000 | 460.48 |
1633564800000 | 465.2 |
1633651200000 | 465.3 |
1633910400000 | 463.97 |
1633996800000 | 462.16 |
1634083200000 | 464.56 |
1634169600000 | 469.96 |
1634256000000 | 473.67 |
1634515200000 | 474.16 |
1634601600000 | 477.47 |
1634688000000 | 478.87 |
1634774400000 | 479.37 |
1634860800000 | 479.18 |
1635120000000 | 480 |
1635206400000 | 481.22 |
1635292800000 | 480.28 |
1635379200000 | 483.27 |
1635465600000 | 482.74 |
1635724800000 | 484.08 |
1635811200000 | 485.09 |
1635897600000 | 487.32 |
1635984000000 | 489.61 |
1636070400000 | 489.66 |
1636329600000 | 489.91 |
1636416000000 | 489.15 |
1636502400000 | 486.26 |
1636588800000 | 486.1 |
1636675200000 | 489.12 |
1636934400000 | 489.65 |
1637020800000 | 489.98 |
1637107200000 | 488.74 |
1637193600000 | 489.2 |
1637280000000 | 488.83 |
1637539200000 | 486.29 |
1637625600000 | 485.27 |
1637712000000 | 484.82 |
1637798400000 | 485.45 |
1637884800000 | 476.4 |
1638144000000 | 478.72 |
1638230400000 | 470.99 |
1638316800000 | 470.79 |
1638403200000 | 473.48 |
1638489600000 | 470.95 |
1638748800000 | 474.34 |
1638835200000 | 482.78 |
1638921600000 | 483.88 |
1639008000000 | 482.22 |
1639094400000 | 485.02 |
1639353600000 | 482.64 |
1639440000000 | 479.01 |
1639526400000 | 483.61 |
1639612800000 | 483.72 |
1639699200000 | 478.94 |
1639958400000 | 473.36 |
1640044800000 | 479.03 |
1640131200000 | 483.25 |
1640217600000 | 486.17 |
1640304000000 | 486.31 |
1640563200000 | 489.89 |
1640649600000 | 490.8 |
1640736000000 | 491.1 |
1640822400000 | 490.21 |
1640908800000 | 489.82 |
1641168000000 | 490.8 |
1641254400000 | 491.46 |
1641340800000 | 485.96 |
1641427200000 | 483.02 |
1641513600000 | 483 |
1641772800000 | 481.55 |
1641859200000 | 484.81 |
1641945600000 | 488.19 |
1642032000000 | 483.85 |
1642118400000 | 482.66 |
1642377600000 | 483.01 |
1642464000000 | 476.01 |
1642550400000 | 473.75 |
1642636800000 | 472.23 |
1642723200000 | 465.03 |
1642982400000 | 461.64 |
1643068800000 | 457.33 |
1643155200000 | 457.64 |
1643241600000 | 454.92 |
1643328000000 | 461.12 |
1643587200000 | 467.57 |
1643673600000 | 471.05 |
1643760000000 | 476.17 |
1643846400000 | 467.87 |
1643932800000 | 469.73 |
1644192000000 | 468.8 |
1644278400000 | 470.62 |
1644364800000 | 476.71 |
1644451200000 | 472.19 |
1644537600000 | 465.94 |
1644796800000 | 461.87 |
1644883200000 | 466.57 |
1644969600000 | 468.11 |
1645056000000 | 462.7 |
1645142400000 | 459.38 |
1645401600000 | 457.93 |
1645488000000 | 454.12 |
1645574400000 | 449.31 |
1645660800000 | 446.49 |
1645747200000 | 456.63 |
1646006400000 | 456.58 |
1646092800000 | 452.33 |
1646179200000 | 455.43 |
1646265600000 | 453.98 |
1646352000000 | 448.32 |
1646611200000 | 437.51 |
1646697600000 | 433 |
1646784000000 | 443.54 |
1646870400000 | 444.65 |
1646956800000 | 440.37 |
1647216000000 | 438.03 |
1647302400000 | 442.06 |
1647388800000 | 451.81 |
1647475200000 | 459.5 |
1647561600000 | 461.81 |
1647820800000 | 461.23 |
1647907200000 | 465.15 |
1647993600000 | 462.05 |
1648080000000 | 464.96 |
1648166400000 | 465.99 |
1648425600000 | 468.05 |
1648512000000 | 474.12 |
1648598400000 | 474.17 |
1648684800000 | 468.55 |
1648771200000 | 469.47 |
1649030400000 | 473.22 |
1649116800000 | 470.17 |
1649203200000 | 465.72 |
1649289600000 | 465.89 |
1649376000000 | 465.36 |
1649635200000 | 458.95 |
1649721600000 | 456.65 |
1649808000000 | 460.48 |
1649894400000 | 457.64 |
1649980800000 | 457.35 |
1650240000000 | 455.93 |
1650326400000 | 459.17 |
1650412800000 | 460.66 |
1650499200000 | 456.35 |
1650585600000 | 445.93 |
1650844800000 | 444.55 |
1650931200000 | 436.38 |
1651017600000 | 435.56 |
1651104000000 | 442.69 |
1651190400000 | 434.05 |
1651449600000 | 433.21 |
1651536000000 | 434.11 |
1651622400000 | 440.47 |
1651708800000 | 430.23 |
1651795200000 | 426.04 |
1652054400000 | 415.5 |
1652140800000 | 415.99 |
1652227200000 | 413.36 |
1652313600000 | 410.87 |
1652400000000 | 418.39 |
1652659200000 | 418.15 |
1652745600000 | 423.67 |
1652832000000 | 412.5 |
1652918400000 | 409.35 |
1653004800000 | 411.46 |
1653264000000 | 417.46 |
1653350400000 | 415.02 |
1653436800000 | 416.7 |
1653523200000 | 422.06 |
1653609600000 | 430.3 |
1653868800000 | 432.75 |
1653955200000 | 430.92 |
1654041600000 | 428.08 |
1654128000000 | 433.04 |
1654214400000 | 428.9 |
1654473600000 | 430.53 |
1654560000000 | 431.22 |
1654646400000 | 428.88 |
1654732800000 | 421.07 |
1654819200000 | 410.86 |
1655078400000 | 397.94 |
1655164800000 | 395.49 |
1655251200000 | 399.32 |
1655337600000 | 392.19 |
1655424000000 | 391.15 |
1655683200000 | 392.22 |
1655769600000 | 399.41 |
1655856000000 | 398.31 |
1655942400000 | 401.2 |
1656028800000 | 410.95 |
1656288000000 | 411.69 |
1656374400000 | 405.98 |
1656460800000 | 405.22 |
1656547200000 | 401.6 |
1656633600000 | 403.26 |
1656892800000 | 404.35 |
1656979200000 | 403.53 |
1657065600000 | 404.75 |
1657152000000 | 409.83 |
1657238400000 | 409.95 |
1657497600000 | 405.72 |
1657584000000 | 402.25 |
1657670400000 | 401.1 |
1657756800000 | 397.92 |
1657843200000 | 403.39 |
1658102400000 | 403.17 |
1658188800000 | 410.27 |
1658275200000 | 411.78 |
1658361600000 | 414.25 |
1658448000000 | 412.43 |
1658707200000 | 412.25 |
1658793600000 | 408.89 |
1658880000000 | 415.79 |
1658966400000 | 421.14 |
1659052800000 | 426.13 |
1659312000000 | 426.46 |
1659398400000 | 422.77 |
1659484800000 | 425.83 |
1659571200000 | 427.17 |
1659657600000 | 425.86 |
1659916800000 | 426.42 |
1660003200000 | 425.18 |
1660089600000 | 432.1 |
1660176000000 | 432 |
1660262400000 | 435.87 |
1660521600000 | 437.18 |
1660608000000 | 437.95 |
1660694400000 | 435.54 |
1660780800000 | 435.47 |
1660867200000 | 430.64 |
1661126400000 | 423.85 |
1661212800000 | 422.26 |
1661299200000 | 422.5 |
1661385600000 | 427.32 |
1661472000000 | 417.73 |
1661731200000 | 413.64 |
1661817600000 | 411.03 |
1661904000000 | 408.99 |
1661990400000 | 407.04 |
1662076800000 | 405.62 |
1662336000000 | 404.23 |
1662422400000 | 402.46 |
1662508800000 | 405.87 |
1662595200000 | 408.32 |
1662681600000 | 414.94 |
1662940800000 | 419.71 |
1663027200000 | 406.94 |
1663113600000 | 405.57 |
1663200000000 | 401.71 |
1663286400000 | 398.56 |
1663545600000 | 399.25 |
1663632000000 | 396.1 |
1663718400000 | 390.88 |
1663804800000 | 388.08 |
1663891200000 | 381.52 |
1664150400000 | 377.54 |
1664236800000 | 376.52 |
1664323200000 | 379.95 |
1664409600000 | 375.74 |
1664496000000 | 372.65 |
1664755200000 | 378.9 |
1664841600000 | 389.82 |
1664928000000 | 389 |
1665014400000 | 385.69 |
1665100800000 | 377.32 |
1665360000000 | 374.37 |
1665446400000 | 371.63 |
1665532800000 | 370.68 |
1665619200000 | 375.18 |
1665705600000 | 371.6 |
1665964800000 | 378.84 |
1666051200000 | 382.81 |
1666137600000 | 379.75 |
1666224000000 | 378.84 |
1666310400000 | 382.84 |
1666569600000 | 386.33 |
1666656000000 | 391.27 |
1666742400000 | 389.77 |
1666828800000 | 388.21 |
1666915200000 | 392.9 |
1667174400000 | 391.2 |
1667260800000 | 390.6 |
1667347200000 | 384.97 |
1667433600000 | 379.64 |
1667520000000 | 386.22 |
1667779200000 | 390.57 |
1667865600000 | 393.77 |
1667952000000 | 389.12 |
1668038400000 | 404.15 |
1668124800000 | 410.2 |
1668384000000 | 408.18 |
1668470400000 | 411.92 |
1668556800000 | 410.52 |
1668643200000 | 408.7 |
1668729600000 | 410.75 |
1668988800000 | 408.65 |
1669075200000 | 413.04 |
1669161600000 | 416.09 |
1669248000000 | 418.04 |
1669334400000 | 417.67 |
1669593600000 | 413.28 |
1669680000000 | 412.86 |
1669766400000 | 421.04 |
1669852800000 | 424.32 |
1669939200000 | 423.13 |
1670198400000 | 419.19 |
1670284800000 | 414.09 |
1670371200000 | 412.63 |
1670457600000 | 414.81 |
1670544000000 | 414.11 |
1670803200000 | 416.15 |
1670889600000 | 420.32 |
1670976000000 | 420.04 |
1671062400000 | 410.52 |
1671148800000 | 406.35 |
1671408000000 | 403.8 |
1671494400000 | 404.42 |
1671580800000 | 408.55 |
1671667200000 | 405.56 |
1671753600000 | 406.28 |
1672012800000 | 406.4 |
1672099200000 | 406.34 |
1672185600000 | 403.03 |
1672272000000 | 407.37 |
1672358400000 | 406.09 |
1672617600000 | 406.59 |
1672704000000 | 406.94 |
1672790400000 | 409.73 |
1672876800000 | 406.01 |
1672963200000 | 413.12 |
1673222400000 | 415.24 |
1673308800000 | 415.95 |
1673395200000 | 419.73 |
1673481600000 | 421.71 |
1673568000000 | 424.35 |
1673827200000 | 424.65 |
1673913600000 | 424.11 |
1674000000000 | 421.13 |
1674086400000 | 417.94 |
1674172800000 | 423.16 |
1674432000000 | 426.18 |
1674518400000 | 425.98 |
1674604800000 | 425.71 |
1674691200000 | 428.1 |
1674777600000 | 428.99 |
1675036800000 | 425.82 |
1675123200000 | 428.38 |
1675209600000 | 431.47 |
1675296000000 | 436.36 |
1675382400000 | 432.7 |
1675641600000 | 428.16 |
1675728000000 | 431.54 |
1675814400000 | 429.21 |
1675900800000 | 427.31 |
1675987200000 | 426.67 |
1676246400000 | 430.05 |
1676332800000 | 429.88 |
1676419200000 | 429.31 |
1676505600000 | 426.44 |
1676592000000 | 425.49 |
1676851200000 | 426.31 |
1676937600000 | 421.29 |
1677024000000 | 419.19 |
1677110400000 | 419.6 |
1677196800000 | 414.99 |
1677456000000 | 416.41 |
1677542400000 | 414.88 |
1677628800000 | 414.56 |
1677715200000 | 416.7 |
1677801600000 | 421.3 |
1678060800000 | 422.96 |
1678147200000 | 418.12 |
1678233600000 | 417.36 |
1678320000000 | 413.55 |
1678406400000 | 409.49 |
1678665600000 | 409.68 |
1678752000000 | 412.49 |
1678838400000 | 409.89 |
1678924800000 | 414.79 |
1679011200000 | 413.11 |
1679270400000 | 415.57 |
1679356800000 | 418.88 |
1679443200000 | 416.72 |
1679529600000 | 419.37 |
1679616000000 | 419.3 |
1679875200000 | 419.96 |
1679961600000 | 420.57 |
1680048000000 | 424.78 |
1680134400000 | 427.67 |
1680220800000 | 431.85 |
1680480000000 | 433.67 |
1680566400000 | 433.65 |
1680652800000 | 433.32 |
1680739200000 | 434.3 |
1680825600000 | 434.45 |
1681084800000 | 433.39 |
1681171200000 | 434.8 |
1681257600000 | 435.2 |
1681344000000 | 439.75 |
1681430400000 | 439.34 |
1681689600000 | 439.62 |
1681776000000 | 440.17 |
1681862400000 | 439.54 |
1681948800000 | 438.95 |
1682035200000 | 439.34 |
1682294400000 | 439.89 |
1682380800000 | 435.19 |
1682467200000 | 433.85 |
1682553600000 | 438.44 |
1682640000000 | 441.04 |
1682899200000 | 440.78 |
1682985600000 | 437.48 |
1683072000000 | 436.64 |
1683158400000 | 435.35 |
1683244800000 | 440.32 |
1683504000000 | 441.45 |
1683590400000 | 439.44 |
1683676800000 | 440.32 |
1683763200000 | 439.42 |
1683849600000 | 438.67 |
1684108800000 | 439.62 |
1684195200000 | 438.09 |
1684281600000 | 439.17 |
1684368000000 | 441.08 |
1684454400000 | 441.89 |
1684713600000 | 442.2 |
1684800000000 | 437.74 |
1684886400000 | 433.68 |
1684972800000 | 433.63 |
1685059200000 | 437.19 |
1685318400000 | 437.61 |
1685404800000 | 436.32 |
1685491200000 | 433.31 |
1685577600000 | 436.79 |
1685664000000 | 442.82 |
1685923200000 | 442.74 |
1686009600000 | 443.14 |
1686096000000 | 441.57 |
1686182400000 | 443.27 |
1686268800000 | 443.87 |
1686528000000 | 446 |
1686614400000 | 449.15 |
1686700800000 | 450.89 |
1686787200000 | 455.15 |
1686873600000 | 455.05 |
1687132800000 | 453.67 |
1687219200000 | 451.04 |
1687305600000 | 449.94 |
1687392000000 | 450.59 |
1687478400000 | 446.88 |
1687737600000 | 445.79 |
1687824000000 | 448.7 |
1687910400000 | 448.86 |
1687996800000 | 449.98 |
1688083200000 | 454.38 |
1688342400000 | 454.92 |
1688428800000 | 455 |
1688515200000 | 453.07 |
1688601600000 | 448.27 |
1688688000000 | 446.56 |
1688947200000 | 447.37 |
1689033600000 | 450.16 |
1689120000000 | 454.64 |
1689206400000 | 458.57 |
1689292800000 | 459.56 |
1689552000000 | 459.24 |
1689638400000 | 461.3 |
1689724800000 | 461.5 |
1689811200000 | 461.18 |
1689897600000 | 461.68 |
1690156800000 | 462.69 |
1690243200000 | 464.3 |
1690329600000 | 463.8 |
1690416000000 | 462.44 |
1690502400000 | 465.03 |
1690761600000 | 464.97 |
1690848000000 | 462.86 |
1690934400000 | 456.99 |
1691020800000 | 455.08 |
1691107200000 | 454.2 |
1691366400000 | 456.95 |
1691452800000 | 454.99 |
1691539200000 | 454.59 |
1691625600000 | 455.67 |
1691712000000 | 454.33 |
1691971200000 | 453.89 |
1692057600000 | 450.64 |
1692144000000 | 448.11 |
1692230400000 | 445.35 |
1692316800000 | 444.16 |
1692576000000 | 444.34 |
1692662400000 | 444.52 |
1692748800000 | 448.23 |
1692835200000 | 445.34 |
1692921600000 | 445.83 |
1693180800000 | 448.57 |
1693267200000 | 453.2 |
1693353600000 | 455.23 |
1693440000000 | 453.55 |
1693526400000 | 454.22 |
1693785600000 | 454.75 |
1693872000000 | 451.65 |
1693958400000 | 449.3 |
1694044800000 | 448.87 |
1694131200000 | 449.46 |
1694390400000 | 452.24 |
1694476800000 | 450.25 |
1694563200000 | 450.61 |
1694649600000 | 454.68 |
1694736000000 | 452.66 |
1694995200000 | 451.9 |
1695081600000 | 451.63 |
1695168000000 | 450.13 |
1695254400000 | 443.72 |
1695340800000 | 443.08 |
1695600000000 | 442.41 |
1695686400000 | 437.91 |
1695772800000 | 436.68 |
1695859200000 | 438.14 |
1695945600000 | 437.7 |
1696204800000 | 435.38 |
1696291200000 | 430.64 |
1696377600000 | 431.43 |
1696464000000 | 432.38 |
1696550400000 | 435.43 |
1696809600000 | 437.6 |
1696896000000 | 441.1 |
1696982400000 | 442.94 |
1697068800000 | 441.14 |
1697155200000 | 438.86 |
1697414400000 | 441.16 |
1697500800000 | 441.85 |
1697587200000 | 437.75 |
1697673600000 | 434.22 |
1697760000000 | 430.67 |
1698019200000 | 429.34 |
1698105600000 | 431.08 |
1698192000000 | 429.26 |
1698278400000 | 425.31 |
1698364800000 | 423.56 |
1698624000000 | 427.19 |
1698710400000 | 428.56 |
1698796800000 | 431.93 |
1698883200000 | 439.12 |
1698969600000 | 443.17 |
1699228800000 | 444.95 |
1699315200000 | 443.6 |
1699401600000 | 443.56 |
1699488000000 | 442.63 |
1699574400000 | 444.57 |
1699833600000 | 445.05 |
1699920000000 | 451.53 |
1700006400000 | 454.09 |
1700092800000 | 454.65 |
1700179200000 | 455.4 |
1700438400000 | 457.98 |
1700524800000 | 458.28 |
1700611200000 | 458.89 |
1700697600000 | 459.67 |
1700784000000 | 460.46 |
1701043200000 | 459.14 |
1701129600000 | 459.9 |
1701216000000 | 459.52 |
1701302400000 | 461.68 |
1701388800000 | 463.4 |
1701648000000 | 462.57 |
1701734400000 | 461.92 |
1701820800000 | 461.93 |
1701907200000 | 463.16 |
1701993600000 | 463.84 |
1702252800000 | 465.48 |
1702339200000 | 467.14 |
1702425600000 | 470.65 |
1702512000000 | 473.15 |
1702598400000 | 472.48 |
1702857600000 | 472.77 |
1702944000000 | 475.02 |
1703030400000 | 471.63 |
1703116800000 | 474.34 |
1703203200000 | 475.74 |
1703462400000 | 475.82 |
1703548800000 | 477.1 |
1703635200000 | 479.21 |
1703721600000 | 480.59 |
1703808000000 | 480.26 |
1704153600000 | 478.28 |
1704240000000 | 475.02 |
1704326400000 | 475.09 |
1704412800000 | 475.21 |
1704672000000 | 478.35 |
1704758400000 | 477.28 |
1704844800000 | 478.77 |
1704931200000 | 478.29 |
1705017600000 | 480.7 |
1705276800000 | 480.43 |
1705363200000 | 477.27 |
1705449600000 | 473.33 |
1705536000000 | 476.25 |
1705622400000 | 480.28 |
1705881600000 | 481.68 |
1705968000000 | 481.75 |
1706054400000 | 482.68 |
1706140800000 | 484.23 |
1706227200000 | 484.68 |
1706486400000 | 486.98 |
1706572800000 | 487.05 |
1706659200000 | 483.57 |
1706745600000 | 486.72 |
1706832000000 | 487.32 |
1707091200000 | 484.46 |
1707177600000 | 487.15 |
1707264000000 | 489.24 |
1707350400000 | 488.61 |
1707436800000 | 489.46 |
1707696000000 | 489.17 |
1707782400000 | 484.65 |
1707868800000 | 486.81 |
1707955200000 | 490.19 |
1708041600000 | 490.49 |
1708300800000 | 491.06 |
1708387200000 | 491.47 |
1708473600000 | 492.12 |
1708560000000 | 497.45 |
1708646400000 | 498.68 |
1708905600000 | 496.55 |
1708992000000 | 497 |
1709078400000 | 496.09 |
1709164800000 | 496.99 |
1709251200000 | 499.11 |
1709510400000 | 498.68 |
1709596800000 | 495.87 |
1709683200000 | 498.12 |
1709769600000 | 501.56 |
1709856000000 | 502.12 |
1710115200000 | 501.65 |
1710201600000 | 504.49 |
1710288000000 | 504.1 |
1710374400000 | 503.38 |
1710460800000 | 500.75 |
1710720000000 | 502.25 |
1710806400000 | 503.62 |
1710892800000 | 505.96 |
1710979200000 | 508.53 |
1711065600000 | 507.08 |
1711324800000 | 505.12 |
1711411200000 | 505.04 |
1711497600000 | 508.82 |
1711584000000 | 509.11 |
1711670400000 | 509.48 |
1711929600000 | 507.39 |
1712016000000 | 505.11 |
1712102400000 | 504.65 |
1712188800000 | 502.33 |
1712275200000 | 503.42 |
1712534400000 | 504.23 |
1712620800000 | 505.41 |
1712707200000 | 500.82 |
1712793600000 | 501.27 |
1712880000000 | 496.67 |
1713139200000 | 492.81 |
1713225600000 | 488.94 |
1713312000000 | 488.35 |
1713398400000 | 488.74 |
1713484800000 | 487.91 |
1713744000000 | 491.59 |
1713830400000 | 495.69 |
1713916800000 | 496.38 |
1714003200000 | 494.16 |
1714089600000 | 496.8 |
1714348800000 | 498.4 |
1714435200000 | 493.48 |
1714521600000 | 492.9 |
1714608000000 | 495.34 |
1714694400000 | 500.81 |
1714953600000 | 503.81 |
1715040000000 | 505.79 |
1715126400000 | 505.55 |
1715212800000 | 508 |
1715299200000 | 510.22 |
1715558400000 | 510.53 |
1715644800000 | 511.64 |
1715731200000 | 515.78 |
1715817600000 | 516.99 |
1715904000000 | 517.73 |
1716163200000 | 517.95 |
1716249600000 | 517.91 |
1716336000000 | 516.99 |
1716422400000 | 513.17 |
1716508800000 | 513.95 |
1716768000000 | 515.16 |
1716854400000 | 512.55 |
1716940800000 | 506.99 |
1717027200000 | 506.49 |
1717113600000 | 510.76 |
1717372800000 | 512.39 |
1717459200000 | 512.28 |
1717545600000 | 515.3 |
1717632000000 | 516.45 |
1717718400000 | 515.42 |
1717977600000 | 514.77 |
1718064000000 | 514.87 |
1718150400000 | 519.19 |
1718236800000 | 517.84 |
1718323200000 | 516.45 |
1718582400000 | 518.39 |
1718668800000 | 520.3099 |
1718755200000 | 520.99 |
1718841600000 | 521.03 |
1718928000000 | 520.01 |
1719187200000 | 521.69 |
1719273600000 | 521.86 |
1719360000000 | 520.96 |
1719446400000 | 520.8099 |
1719532800000 | 519.83 |
1719792000000 | 520.44 |
1719878400000 | 522.04 |
1719964800000 | 524.69 |
1720051200000 | 526.35 |
1720137600000 | 527.89 |
1720396800000 | 528.08 |
1720483200000 | 527.14 |
1720569600000 | 531.9299 |
1720656000000 | 533.61 |
1720742400000 | 536.41 |
1721001600000 | 536.98 |
1721088000000 | 538.94 |
1721174400000 | 537.99 |
1721260800000 | 534.34 |
1721347200000 | 530.25 |
1721606400000 | 533.04 |
1721692800000 | 532.3099 |
1721779200000 | 526.85 |
1721865600000 | 523.94 |
1721952000000 | 528.19 |
1722211200000 | 529.11 |
1722297600000 | 528.57 |
1722384000000 | 534.04 |
1722470400000 | 529.6799 |
1722556800000 | 523.79 |
1722816000000 | 507.91 |
1722902400000 | 512.26 |
1722988800000 | 512.98 |
1723075200000 | 518.2 |
1723161600000 | 521.36 |
1723420800000 | 521.03 |
1723507200000 | 526.6799 |
1723593600000 | 530.07 |
1723680000000 | 533.98 |
1723766400000 | 536.99 |
1724025600000 | 541.29 |
1724112000000 | 542.34 |
1724198400000 | 544.04 |
1724284800000 | 542.17 |
1724371200000 | 546.98 |
1724630400000 | 547.51 |
1724716800000 | 548.53 |
1724803200000 | 547.83 |
1724889600000 | 548.13 |
1724976000000 | 551.53 |
1725235200000 | 551.13 |
1725321600000 | 545.3 |
1725408000000 | 543.57 |
1725494400000 | 541.12 |
1725580800000 | 537.11 |
1725840000000 | 539.72 |
1725926400000 | 540.4299 |
1726012800000 | 541.49 |
1726099200000 | 545.71 |
1726185600000 | 548.85 |
1726444800000 | 550.3099 |
1726531200000 | 549.78 |
1726617600000 | 547.89 |
1726704000000 | 553.85 |
1726790400000 | 552.62 |
1727049600000 | 554.14 |
1727136000000 | 555.94 |
1727222400000 | 554.95 |
1727308800000 | 558.62 |
1727395200000 | 560.07 |
1727654400000 | 559.32 |
1727740800000 | 556.15 |
1727827200000 | 554.9299 |
1727913600000 | 552.21 |
1728000000000 | 553.46 |
1728259200000 | 550.76 |
1728345600000 | 551.97 |
1728432000000 | 554.79 |
1728518400000 | 553.9299 |
1728604800000 | 556.8 |
1728864000000 | 560.01 |
1728950400000 | 558.51 |
1729036800000 | 559.04 |
1729123200000 | 559.1 |
1729209600000 | 561.12 |
1729468800000 | 558.35 |
1729555200000 | 556.76 |
1729641600000 | 553.36 |
1729728000000 | 552.52 |
1729814400000 | 551.24 |
1730073600000 | 553.08 |
1730160000000 | 552.3099 |
1730246400000 | 550.5599 |
1730332800000 | 543.4 |
iSTOXX L&G Global Low Volatility | STOXX World AC | |
---|---|---|
2017 | 21.414776385051 | 24.03445048932 |
2018 | -6.6436491336934 | -9.6922185503972 |
2019 | 24.427511745946 | 26.708974222553 |
2020 | 10.102279227575 | 16.343359533898 |
2021 | 19.213109217063 | 17.975102675765 |
2022 | -17.094034543302 | -18.769350384106 |
2023 | 18.264424142429 | 22.178237906734 |
2024 | 15.871905613792 | 19.305737693732 |
Methodology
The iSTOXX L&G Single-Factor indices are designed to provide exposure to Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
The portfolio construction is performed using LGIM’s Value, Momentum, Low Volatility, and Quality factor scores and Axioma’s portfolio optimization software and risk models.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213332625 | SWGLVR | .SWGLVR | |
Price EUR | CH1213332617 | SWGLVP | .SWGLVP | |
Gross Return EUR | CH1213332633 | SWGLVGR | .SWGLVGR | |
Price GBP | CH1213332062 | SWGLVGB | .SWGLVGB | |
Net Return GBP | CH1213332070 | SWGLVHB | .SWGLVHB | |
Gross Return GBP | CH1213332088 | SWGLVGHB | .SWGLVGHB | |
Price USD | CH1213332096 | SWGLVL | .SWGLVL | |
Net Return USD | CH1213332104 | SWGLVV | .SWGLVV | |
Gross Return USD | CH1213332609 | SWGLVGV | .SWGLVGV |
Quick Facts
Weighting | The indices are weighted according to a two-step approach using tilt and optimization. |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | End Of Day |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2002 |
History | Available from Mar. 18, 2002 |
Inception date | March. 27, 2024 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.345% |
Microsoft Corp. | Technology | USA | 5.286% |
Johnson & Johnson | Health Care | USA | 2.521% |
NVIDIA Corp. | Technology | USA | 2.155% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 2.150% |
McDonald's Corp. | Travel and Leisure | USA | 1.176% |
ALPHABET INC. CL A | Technology | USA | 1.098% |
Royal Bank of Canada | Banks | Canada | 1.037% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 1.032% |
ALPHABET CLASS C | Technology | USA | 0.963% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Global Low Volatility
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.