Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG
Index Description
The iSTOXX L&G Diversified Multi-Factor ESG index is designed to provide regional exposures to Value, Momentum, Low Volatility and Quality risk-premia factors, a greater exposure to the ESG scores provided by LGIM, while achieving sustainable carbon reduction in terms of greenhouse gas emission intensities over time.
Key facts
- Diversified multi-factor exposure to a combination of four target risk-premia factors: momentum, quality, value; and low volatility.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The index is designed to provide a greater exposure to the ESG scores provided by LGIM.
- The LGIM ESG score combines an environment E score, a social S score, and a governance G score, with adjustments made for a company’s overall levels of transparency T with regards to ESG issues.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity.
Descriptive Statistics
Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | N/A | 759.1 | 0.6 | 0.1 | 18.1 | 0.0 | 2.4 | 0.0 | N/A |
STOXX Emerging Markets | 19,093.2 | 6,478.9 | 3.0 | 0.7 | 585.8 | 0.0 | 9.0 | 0.0 | N/A |
Supersector weighting (top 10)
Banks | 22.2 |
---|---|
Technology | 20.0 |
Industrial Goods and Services | 8.0 |
Automobiles and Parts | 5.5 |
Health Care | 5.0 |
Telecommunications | 4.5 |
Food, Beverage and Tobacco | 4.5 |
Real Estate | 4.1 |
Insurance | 4.1 |
Consumer Products and Services | 3.8 |
Country weighting
Taiwan | 22.1 |
---|---|
China | 21.9 |
India | 20.9 |
South Korea | 10.0 |
Brazil | 3.7 |
South Africa | 3.1 |
United Arab Emirates | 3.1 |
Indonesia | 2.8 |
Malaysia | 2.6 |
Saudi Arabia | 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 Emerging Markets Diversified Multi-Factor ESG | -1.0 | 9.9 | 14.7 | 8.2 | 33.2 | N/A | N/A | 14.7 | 2.6 | 5.9 |
STOXX Emerging Markets | -2.2 | 8.7 | 12.3 | 0.9 | 19.5 | N/A | N/A | 12.3 | 0.3 | 3.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | N/A | N/A | 11.1 | 13.7 | 15.1 | N/A | N/A | 0.8 | 0.0 | 0.2 |
STOXX Emerging Markets | N/A | N/A | 12.8 | 15.9 | 17.0 | N/A | N/A | 0.6 | -0.2 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 3.0 | 3.4 | 3.4 | 4.4 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 5.2 | 0.3 | 0.5 | 0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | 11.0 | 10.9 | 11.0 | 11.0 | 1.4 | 3.3 | 0.7 | 7.0 |
STOXX Emerging Markets | 15.4 | 13.5 | 14.0 | 14.0 | 1.8 | 2.4 | 0.9 | 17.3 |
Performance and annual returns
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.2 |
1016582400000 | 100.73 |
1016668800000 | 100.55 |
1016755200000 | 101.05 |
1017014400000 | 100.51 |
1017100800000 | 100.75 |
1017187200000 | 101.23 |
1017273600000 | 101.41 |
1017360000000 | 101.24 |
1017619200000 | 102.36 |
1017705600000 | 103.09 |
1017792000000 | 103.09 |
1017878400000 | 102.85 |
1017964800000 | 103.77 |
1018224000000 | 103.38 |
1018310400000 | 102.88 |
1018396800000 | 103.26 |
1018483200000 | 103.2 |
1018569600000 | 103.68 |
1018828800000 | 104.05 |
1018915200000 | 101.7 |
1019001600000 | 103.03 |
1019088000000 | 102.81 |
1019174400000 | 102.94 |
1019433600000 | 104.89 |
1019520000000 | 104.6 |
1019606400000 | 104.31 |
1019692800000 | 102.34 |
1019779200000 | 102.23 |
1020038400000 | 100.94 |
1020124800000 | 100.37 |
1020211200000 | 100.07 |
1020297600000 | 99.34 |
1020384000000 | 99.42 |
1020643200000 | 98.25 |
1020729600000 | 98.73 |
1020816000000 | 99.86 |
1020902400000 | 99.29 |
1020988800000 | 98.9 |
1021248000000 | 98.7 |
1021334400000 | 100.03 |
1021420800000 | 100.22 |
1021507200000 | 100.41 |
1021593600000 | 100.85 |
1021852800000 | 100.15 |
1021939200000 | 99.4 |
1022025600000 | 99.71 |
1022112000000 | 99.62 |
1022198400000 | 100.15 |
1022457600000 | 99.97 |
1022544000000 | 99.3 |
1022630400000 | 98.99 |
1022716800000 | 98.45 |
1022803200000 | 97.59 |
1023062400000 | 97.72 |
1023148800000 | 97.59 |
1023235200000 | 97.61 |
1023321600000 | 96.94 |
1023408000000 | 95.67 |
1023667200000 | 96.15 |
1023753600000 | 95.06 |
1023840000000 | 94.17 |
1023926400000 | 94.4 |
1024012800000 | 93.07 |
1024272000000 | 92.89 |
1024358400000 | 92.6 |
1024444800000 | 90.48 |
1024531200000 | 89.04 |
1024617600000 | 88.16 |
1024876800000 | 87.23 |
1024963200000 | 87.41 |
1025049600000 | 83.28 |
1025136000000 | 84.55 |
1025222400000 | 85.88 |
1025481600000 | 85.18 |
1025568000000 | 84.45 |
1025654400000 | 84.79 |
1025740800000 | 85.87 |
1025827200000 | 87.36 |
1026086400000 | 87.04 |
1026172800000 | 87.2 |
1026259200000 | 86.49 |
1026345600000 | 85.06 |
1026432000000 | 86.96 |
1026691200000 | 85.37 |
1026777600000 | 84.31 |
1026864000000 | 84.87 |
1026950400000 | 84.86 |
1027036800000 | 83.21 |
1027296000000 | 80.91 |
1027382400000 | 81.34 |
1027468800000 | 78.77 |
1027555200000 | 78.56 |
1027641600000 | 76.95 |
1027900800000 | 77.63 |
1027987200000 | 77.85 |
1028073600000 | 77.68 |
1028160000000 | 77.7 |
1028246400000 | 77.28 |
1028505600000 | 74.83 |
1028592000000 | 76.01 |
1028678400000 | 77.81 |
1028764800000 | 79.26 |
1028851200000 | 80.15 |
1029110400000 | 79.42 |
1029196800000 | 78.97 |
1029283200000 | 79.3 |
1029369600000 | 80.29 |
1029456000000 | 80.78 |
1029715200000 | 81.05 |
1029801600000 | 81.47 |
1029888000000 | 81.55 |
1029974400000 | 82.29 |
1030060800000 | 82.23 |
1030320000000 | 81.99 |
1030406400000 | 81.67 |
1030492800000 | 80.69 |
1030579200000 | 79.6 |
1030665600000 | 80.27 |
1030924800000 | 79.74 |
1031011200000 | 77.98 |
1031097600000 | 77.52 |
1031184000000 | 77.08 |
1031270400000 | 77.31 |
1031529600000 | 78.01 |
1031616000000 | 79.66 |
1031702400000 | 80.48 |
1031788800000 | 80.22 |
1031875200000 | 78.81 |
1032134400000 | 78.18 |
1032220800000 | 79.64 |
1032307200000 | 77.18 |
1032393600000 | 76.23 |
1032480000000 | 75.88 |
1032739200000 | 74.02 |
1032825600000 | 73.56 |
1032912000000 | 72.65 |
1032998400000 | 73.33 |
1033084800000 | 73.03 |
1033344000000 | 71.25 |
1033430400000 | 72.18 |
1033516800000 | 72.27 |
1033603200000 | 71.83 |
1033689600000 | 71.65 |
1033948800000 | 70.2 |
1034035200000 | 70.71 |
1034121600000 | 69.62 |
1034208000000 | 68.49 |
1034294400000 | 68.52 |
1034553600000 | 69.25 |
1034640000000 | 71.08 |
1034726400000 | 71.79 |
1034812800000 | 73.04 |
1034899200000 | 74.65 |
1035158400000 | 74.83 |
1035244800000 | 74.25 |
1035331200000 | 75.78 |
1035417600000 | 75.87 |
1035504000000 | 75.48 |
1035763200000 | 76.09 |
1035849600000 | 75.14 |
1035936000000 | 75.23 |
1036022400000 | 75.87 |
1036108800000 | 75.85 |
1036368000000 | 77.46 |
1036454400000 | 76.73 |
1036540800000 | 77.92 |
1036627200000 | 77.26 |
1036713600000 | 76.99 |
1036972800000 | 76.03 |
1037059200000 | 75.68 |
1037145600000 | 75.42 |
1037232000000 | 76.18 |
1037318400000 | 77.21 |
1037577600000 | 77.41 |
1037664000000 | 76.43 |
1037750400000 | 76.77 |
1037836800000 | 77.48 |
1037923200000 | 77.76 |
1038182400000 | 78.81 |
1038268800000 | 78.49 |
1038355200000 | 79.68 |
1038441600000 | 79.58 |
1038528000000 | 80.05 |
1038787200000 | 80.69 |
1038873600000 | 80.1 |
1038960000000 | 79.17 |
1039046400000 | 79.05 |
1039132800000 | 78.53 |
1039392000000 | 78.99 |
1039478400000 | 78.72 |
1039564800000 | 78.43 |
1039651200000 | 78.34 |
1039737600000 | 77.7 |
1039996800000 | 77.83 |
1040083200000 | 77.85 |
1040169600000 | 77.49 |
1040256000000 | 77.66 |
1040342400000 | 77.99 |
1040601600000 | 78.17 |
1040688000000 | 77.47 |
1040774400000 | 77.39 |
1040860800000 | 77.71 |
1040947200000 | 76.59 |
1041206400000 | 75.69 |
1041292800000 | 75.34 |
1041465600000 | 76.39 |
1041552000000 | 77.47 |
1041811200000 | 77.97 |
1041897600000 | 77.85 |
1041984000000 | 78.56 |
1042070400000 | 78.24 |
1042156800000 | 78.49 |
1042416000000 | 79.67 |
1042502400000 | 79.73 |
1042588800000 | 80.14 |
1042675200000 | 79.17 |
1042761600000 | 77.75 |
1043020800000 | 78.04 |
1043107200000 | 77.25 |
1043193600000 | 76.54 |
1043280000000 | 76.49 |
1043366400000 | 75.17 |
1043625600000 | 73.9 |
1043712000000 | 73.85 |
1043798400000 | 73.47 |
1043884800000 | 73.72 |
1043971200000 | 74.04 |
1044230400000 | 74.54 |
1044316800000 | 74.18 |
1044403200000 | 74.28 |
1044489600000 | 73.46 |
1044576000000 | 72.96 |
1044835200000 | 72.57 |
1044921600000 | 73.21 |
1045008000000 | 73.33 |
1045094400000 | 72.16 |
1045180800000 | 72.65 |
1045440000000 | 74.92 |
1045526400000 | 75.21 |
1045612800000 | 74.58 |
1045699200000 | 74.77 |
1045785600000 | 75.15 |
1046044800000 | 75.84 |
1046131200000 | 75.07 |
1046217600000 | 74.38 |
1046304000000 | 74.64 |
1046390400000 | 74.8 |
1046649600000 | 75.44 |
1046736000000 | 74.62 |
1046822400000 | 72.88 |
1046908800000 | 72.41 |
1046995200000 | 71.93 |
1047254400000 | 71.7 |
1047340800000 | 71.02 |
1047427200000 | 70.92 |
1047513600000 | 71.55 |
1047600000000 | 73.22 |
1047859200000 | 72.38 |
1047945600000 | 74.59 |
1048032000000 | 74.79 |
1048118400000 | 75.67 |
1048204800000 | 75.95 |
1048464000000 | 74.4 |
1048550400000 | 74.42 |
1048636800000 | 74.48 |
1048723200000 | 74.64 |
1048809600000 | 74.86 |
1049068800000 | 73.18 |
1049155200000 | 74.04 |
1049241600000 | 74.78 |
1049328000000 | 75.24 |
1049414400000 | 76.46 |
1049673600000 | 78.62 |
1049760000000 | 78.3 |
1049846400000 | 77.91 |
1049932800000 | 76.85 |
1050019200000 | 77.13 |
1050278400000 | 77.29 |
1050364800000 | 78.51 |
1050451200000 | 79.09 |
1050537600000 | 79.06 |
1050624000000 | 79.95 |
1050883200000 | 80.84 |
1050969600000 | 79.24 |
1051056000000 | 79.17 |
1051142400000 | 77.71 |
1051228800000 | 76.72 |
1051488000000 | 77.2 |
1051574400000 | 78.49 |
1051660800000 | 78.23 |
1051747200000 | 77.69 |
1051833600000 | 78.2 |
1052092800000 | 78.9 |
1052179200000 | 78.56 |
1052265600000 | 80.23 |
1052352000000 | 79.35 |
1052438400000 | 79.76 |
1052697600000 | 80.06 |
1052784000000 | 80.45 |
1052870400000 | 79.63 |
1052956800000 | 79.18 |
1053043200000 | 78.67 |
1053302400000 | 77.72 |
1053388800000 | 77.8 |
1053475200000 | 77.55 |
1053561600000 | 78.39 |
1053648000000 | 79.49 |
1053907200000 | 80.27 |
1053993600000 | 79.61 |
1054080000000 | 80.9 |
1054166400000 | 80.43 |
1054252800000 | 81.37 |
1054512000000 | 82.65 |
1054598400000 | 82.4 |
1054684800000 | 82.42 |
1054771200000 | 82.12 |
1054857600000 | 81.94 |
1055116800000 | 82.84 |
1055203200000 | 82.56 |
1055289600000 | 81.84 |
1055376000000 | 82.68 |
1055462400000 | 83.16 |
1055721600000 | 82.8 |
1055808000000 | 83.39 |
1055894400000 | 83.53 |
1055980800000 | 84.16 |
1056067200000 | 84.12 |
1056326400000 | 83.34 |
1056412800000 | 83.23 |
1056499200000 | 83.66 |
1056585600000 | 84.23 |
1056672000000 | 85.34 |
1056931200000 | 85.2 |
1057017600000 | 85.66 |
1057104000000 | 86.37 |
1057190400000 | 86.49 |
1057276800000 | 87.03 |
1057536000000 | 89.12 |
1057622400000 | 90.13 |
1057708800000 | 90.1 |
1057795200000 | 89.61 |
1057881600000 | 89.21 |
1058140800000 | 91.13 |
1058227200000 | 91.99 |
1058313600000 | 91.91 |
1058400000000 | 91.08 |
1058486400000 | 91.01 |
1058745600000 | 90.25 |
1058832000000 | 90.44 |
1058918400000 | 90 |
1059004800000 | 90.61 |
1059091200000 | 90.82 |
1059350400000 | 91.49 |
1059436800000 | 90.92 |
1059523200000 | 91.13 |
1059609600000 | 92.04 |
1059696000000 | 91.97 |
1059955200000 | 91.79 |
1060041600000 | 91.34 |
1060128000000 | 90.54 |
1060214400000 | 90.92 |
1060300800000 | 91.43 |
1060560000000 | 92.48 |
1060646400000 | 92.66 |
1060732800000 | 93.72 |
1060819200000 | 94.94 |
1060905600000 | 95.76 |
1061164800000 | 96.46 |
1061251200000 | 97.03 |
1061337600000 | 96.94 |
1061424000000 | 98.58 |
1061510400000 | 99.56 |
1061769600000 | 99.08 |
1061856000000 | 98.53 |
1061942400000 | 98.95 |
1062028800000 | 98.81 |
1062115200000 | 99.61 |
1062374400000 | 101.07 |
1062460800000 | 101 |
1062547200000 | 101.76 |
1062633600000 | 101.25 |
1062720000000 | 101.45 |
1062979200000 | 101.77 |
1063065600000 | 101.39 |
1063152000000 | 101.08 |
1063238400000 | 100.76 |
1063324800000 | 100.29 |
1063584000000 | 99.63 |
1063670400000 | 101.26 |
1063756800000 | 100.63 |
1063843200000 | 100.01 |
1063929600000 | 99.23 |
1064188800000 | 97.23 |
1064275200000 | 97.55 |
1064361600000 | 98.04 |
1064448000000 | 97.03 |
1064534400000 | 96.65 |
1064793600000 | 96.99 |
1064880000000 | 97.21 |
1064966400000 | 98.08 |
1065052800000 | 99.4 |
1065139200000 | 100.45 |
1065398400000 | 101.37 |
1065484800000 | 102.02 |
1065571200000 | 102.97 |
1065657600000 | 103.59 |
1065744000000 | 104.15 |
1066003200000 | 104.77 |
1066089600000 | 104.03 |
1066176000000 | 104.11 |
1066262400000 | 104.35 |
1066348800000 | 104.5 |
1066608000000 | 104.33 |
1066694400000 | 103.83 |
1066780800000 | 102.67 |
1066867200000 | 100.7 |
1066953600000 | 100.49 |
1067212800000 | 100.62 |
1067299200000 | 102 |
1067385600000 | 101.87 |
1067472000000 | 102.36 |
1067558400000 | 102.71 |
1067817600000 | 105.26 |
1067904000000 | 105.87 |
1067990400000 | 105.63 |
1068076800000 | 105.48 |
1068163200000 | 106.11 |
1068422400000 | 105.46 |
1068508800000 | 104.96 |
1068595200000 | 104.94 |
1068681600000 | 105.21 |
1068768000000 | 105.27 |
1069027200000 | 103.5 |
1069113600000 | 102.96 |
1069200000000 | 101.61 |
1069286400000 | 100.42 |
1069372800000 | 100.73 |
1069632000000 | 100.84 |
1069718400000 | 101.73 |
1069804800000 | 101.91 |
1069891200000 | 101.31 |
1069977600000 | 102.12 |
1070236800000 | 104.35 |
1070323200000 | 104.24 |
1070409600000 | 104.77 |
1070496000000 | 105.02 |
1070582400000 | 104.57 |
1070841600000 | 104.14 |
1070928000000 | 105.09 |
1071014400000 | 104.66 |
1071100800000 | 105.68 |
1071187200000 | 106.33 |
1071446400000 | 106.88 |
1071532800000 | 105.93 |
1071619200000 | 104.52 |
1071705600000 | 105.18 |
1071792000000 | 105.94 |
1072051200000 | 106.83 |
1072137600000 | 106.55 |
1072224000000 | 106.44 |
1072310400000 | 106.82 |
1072396800000 | 107.22 |
1072656000000 | 108.56 |
1072742400000 | 109.51 |
1072828800000 | 109.37 |
1073001600000 | 112.08 |
1073260800000 | 113.95 |
1073347200000 | 112.59 |
1073433600000 | 112.13 |
1073520000000 | 112.19 |
1073606400000 | 112.27 |
1073865600000 | 111.58 |
1073952000000 | 111.36 |
1074038400000 | 111.2 |
1074124800000 | 110.86 |
1074211200000 | 111.98 |
1074470400000 | 113.85 |
1074556800000 | 112.76 |
1074643200000 | 111.3 |
1074729600000 | 110.45 |
1074816000000 | 111.61 |
1075075200000 | 112.55 |
1075161600000 | 113.29 |
1075248000000 | 112.59 |
1075334400000 | 111.64 |
1075420800000 | 110.51 |
1075680000000 | 110.47 |
1075766400000 | 109.6 |
1075852800000 | 110.15 |
1075939200000 | 109.03 |
1076025600000 | 109.88 |
1076284800000 | 110.98 |
1076371200000 | 110.82 |
1076457600000 | 111.6 |
1076544000000 | 111.37 |
1076630400000 | 112.13 |
1076889600000 | 111.73 |
1076976000000 | 111.76 |
1077062400000 | 111.62 |
1077148800000 | 111.48 |
1077235200000 | 112.16 |
1077494400000 | 111.94 |
1077580800000 | 110.16 |
1077667200000 | 110.33 |
1077753600000 | 112.15 |
1077840000000 | 113.46 |
1078099200000 | 114.51 |
1078185600000 | 116.31 |
1078272000000 | 116.74 |
1078358400000 | 117.61 |
1078444800000 | 116.8 |
1078704000000 | 116.9 |
1078790400000 | 117.1 |
1078876800000 | 117.53 |
1078963200000 | 116.05 |
1079049600000 | 116.03 |
1079308800000 | 115.1 |
1079395200000 | 113.8 |
1079481600000 | 115.42 |
1079568000000 | 115.35 |
1079654400000 | 116.03 |
1079913600000 | 113.03 |
1080000000000 | 112.41 |
1080086400000 | 113.41 |
1080172800000 | 114.16 |
1080259200000 | 115.09 |
1080518400000 | 116.44 |
1080604800000 | 116.68 |
1080691200000 | 117.37 |
1080777600000 | 116.89 |
1080864000000 | 119.24 |
1081123200000 | 121.19 |
1081209600000 | 120.54 |
1081296000000 | 120.27 |
1081382400000 | 120.6 |
1081468800000 | 120.15 |
1081728000000 | 120.83 |
1081814400000 | 121.49 |
1081900800000 | 121.98 |
1081987200000 | 121.63 |
1082073600000 | 120.6 |
1082332800000 | 120.05 |
1082419200000 | 121.08 |
1082505600000 | 121.45 |
1082592000000 | 120.66 |
1082678400000 | 121.94 |
1082937600000 | 119.42 |
1083024000000 | 118.56 |
1083110400000 | 117.75 |
1083196800000 | 114.48 |
1083283200000 | 112.48 |
1083542400000 | 112.07 |
1083628800000 | 112.72 |
1083715200000 | 112.65 |
1083801600000 | 110.65 |
1083888000000 | 110.06 |
1084147200000 | 105.85 |
1084233600000 | 107.75 |
1084320000000 | 107.97 |
1084406400000 | 107.88 |
1084492800000 | 105.97 |
1084752000000 | 102.07 |
1084838400000 | 103.58 |
1084924800000 | 106.99 |
1085011200000 | 106.41 |
1085097600000 | 106.71 |
1085356800000 | 107.31 |
1085443200000 | 106.06 |
1085529600000 | 107.67 |
1085616000000 | 108.1 |
1085702400000 | 108.51 |
1085961600000 | 107.84 |
1086048000000 | 107.75 |
1086134400000 | 107.32 |
1086220800000 | 105.36 |
1086307200000 | 106.34 |
1086566400000 | 109.3 |
1086652800000 | 109.28 |
1086739200000 | 108.65 |
1086825600000 | 107.88 |
1086912000000 | 107.02 |
1087171200000 | 105.33 |
1087257600000 | 105.77 |
1087344000000 | 105.23 |
1087430400000 | 105.92 |
1087516800000 | 105.45 |
1087776000000 | 106.21 |
1087862400000 | 106.43 |
1087948800000 | 107.43 |
1088035200000 | 109.06 |
1088121600000 | 109.67 |
1088380800000 | 108.53 |
1088467200000 | 110.03 |
1088553600000 | 110.81 |
1088640000000 | 111.05 |
1088726400000 | 110.04 |
1088985600000 | 109.94 |
1089072000000 | 109.29 |
1089158400000 | 109.24 |
1089244800000 | 107.87 |
1089331200000 | 108.76 |
1089590400000 | 108.54 |
1089676800000 | 108.95 |
1089763200000 | 108.26 |
1089849600000 | 108.4 |
1089936000000 | 108.07 |
1090195200000 | 108.45 |
1090281600000 | 108.6 |
1090368000000 | 110.08 |
1090454400000 | 108.56 |
1090540800000 | 108.84 |
1090800000000 | 107.84 |
1090886400000 | 109.16 |
1090972800000 | 109.41 |
1091059200000 | 109.98 |
1091145600000 | 110.79 |
1091404800000 | 109.88 |
1091491200000 | 110.07 |
1091577600000 | 109.61 |
1091664000000 | 110.51 |
1091750400000 | 108.84 |
1092009600000 | 109.4 |
1092096000000 | 109.77 |
1092182400000 | 109.3 |
1092268800000 | 109.59 |
1092355200000 | 108.31 |
1092614400000 | 108.39 |
1092700800000 | 109.87 |
1092787200000 | 110.81 |
1092873600000 | 111.52 |
1092960000000 | 112.44 |
1093219200000 | 112.04 |
1093305600000 | 113.48 |
1093392000000 | 113.82 |
1093478400000 | 115.08 |
1093564800000 | 115.37 |
1093824000000 | 115.45 |
1093910400000 | 115.65 |
1093996800000 | 117.19 |
1094083200000 | 117.89 |
1094169600000 | 118.14 |
1094428800000 | 118.47 |
1094515200000 | 119.35 |
1094601600000 | 118.9 |
1094688000000 | 119.35 |
1094774400000 | 119.02 |
1095033600000 | 120.35 |
1095120000000 | 121.18 |
1095206400000 | 122.46 |
1095292800000 | 122.41 |
1095379200000 | 122.7 |
1095638400000 | 123.87 |
1095724800000 | 124.27 |
1095811200000 | 123.48 |
1095897600000 | 123.2 |
1095984000000 | 122.99 |
1096243200000 | 122.05 |
1096329600000 | 122.09 |
1096416000000 | 123.6 |
1096502400000 | 123.54 |
1096588800000 | 126.3 |
1096848000000 | 129.48 |
1096934400000 | 130.21 |
1097020800000 | 130.36 |
1097107200000 | 130.46 |
1097193600000 | 129.48 |
1097452800000 | 128.59 |
1097539200000 | 127.25 |
1097625600000 | 126.11 |
1097712000000 | 124.65 |
1097798400000 | 124.52 |
1098057600000 | 125.38 |
1098144000000 | 125.86 |
1098230400000 | 123.94 |
1098316800000 | 123.56 |
1098403200000 | 124.46 |
1098662400000 | 122.61 |
1098748800000 | 123.09 |
1098835200000 | 124.15 |
1098921600000 | 125.3 |
1099008000000 | 125.74 |
1099267200000 | 125.87 |
1099353600000 | 126.63 |
1099440000000 | 127.71 |
1099526400000 | 128.75 |
1099612800000 | 129.47 |
1099872000000 | 128.46 |
1099958400000 | 128.84 |
1100044800000 | 130.03 |
1100131200000 | 130.35 |
1100217600000 | 131.21 |
1100476800000 | 132.06 |
1100563200000 | 131.34 |
1100649600000 | 133.27 |
1100736000000 | 133.81 |
1100822400000 | 132.72 |
1101081600000 | 131.65 |
1101168000000 | 131.78 |
1101254400000 | 132.31 |
1101340800000 | 132.5 |
1101427200000 | 132.59 |
1101686400000 | 133.26 |
1101772800000 | 132.49 |
1101859200000 | 131.87 |
1101945600000 | 132.84 |
1102032000000 | 131.95 |
1102291200000 | 132.13 |
1102377600000 | 131.1 |
1102464000000 | 130.18 |
1102550400000 | 130.27 |
1102636800000 | 129.95 |
1102896000000 | 130.84 |
1102982400000 | 131.82 |
1103068800000 | 131.81 |
1103155200000 | 133.33 |
1103241600000 | 133.24 |
1103500800000 | 133.62 |
1103587200000 | 135.77 |
1103673600000 | 136.96 |
1103760000000 | 137.11 |
1103846400000 | 137.05 |
1104105600000 | 136.99 |
1104192000000 | 138.02 |
1104278400000 | 139.76 |
1104364800000 | 140.01 |
1104451200000 | 140.97 |
1104710400000 | 142.16 |
1104796800000 | 141.51 |
1104883200000 | 138.86 |
1104969600000 | 138.03 |
1105056000000 | 138.99 |
1105315200000 | 138.89 |
1105401600000 | 139.36 |
1105488000000 | 138.41 |
1105574400000 | 140.06 |
1105660800000 | 141.66 |
1105920000000 | 143.32 |
1106006400000 | 141.91 |
1106092800000 | 141.59 |
1106179200000 | 140.67 |
1106265600000 | 141.29 |
1106524800000 | 141.45 |
1106611200000 | 142.57 |
1106697600000 | 142.69 |
1106784000000 | 142.74 |
1106870400000 | 143.78 |
1107129600000 | 144.74 |
1107216000000 | 145.25 |
1107302400000 | 145.22 |
1107388800000 | 146.19 |
1107475200000 | 146.52 |
1107734400000 | 148.04 |
1107820800000 | 148.14 |
1107907200000 | 148.64 |
1107993600000 | 147.8 |
1108080000000 | 148.87 |
1108339200000 | 148.75 |
1108425600000 | 149.36 |
1108512000000 | 150.08 |
1108598400000 | 149.58 |
1108684800000 | 149.7 |
1108944000000 | 149.87 |
1109030400000 | 150.48 |
1109116800000 | 150.49 |
1109203200000 | 152 |
1109289600000 | 153 |
1109548800000 | 153.46 |
1109635200000 | 153.23 |
1109721600000 | 152.26 |
1109808000000 | 152.92 |
1109894400000 | 153 |
1110153600000 | 154.92 |
1110240000000 | 153.26 |
1110326400000 | 154.2 |
1110412800000 | 152.22 |
1110499200000 | 152.69 |
1110758400000 | 151.83 |
1110844800000 | 148.77 |
1110931200000 | 146.81 |
1111017600000 | 146.64 |
1111104000000 | 147.68 |
1111363200000 | 148.17 |
1111449600000 | 147.69 |
1111536000000 | 146.98 |
1111622400000 | 146.77 |
1111708800000 | 147.48 |
1111968000000 | 146.53 |
1112054400000 | 144.05 |
1112140800000 | 143.74 |
1112227200000 | 145.77 |
1112313600000 | 147.96 |
1112572800000 | 147.62 |
1112659200000 | 147.27 |
1112745600000 | 148.01 |
1112832000000 | 148.59 |
1112918400000 | 148.76 |
1113177600000 | 147.51 |
1113264000000 | 147.33 |
1113350400000 | 146.93 |
1113436800000 | 145.16 |
1113523200000 | 142.48 |
1113782400000 | 139.3 |
1113868800000 | 140.04 |
1113955200000 | 140.09 |
1114041600000 | 141.13 |
1114128000000 | 141.25 |
1114387200000 | 142.33 |
1114473600000 | 143.63 |
1114560000000 | 142.2 |
1114646400000 | 140.5 |
1114732800000 | 140.51 |
1114992000000 | 142.39 |
1115078400000 | 143.05 |
1115164800000 | 144.85 |
1115251200000 | 146.08 |
1115337600000 | 147.65 |
1115596800000 | 148.13 |
1115683200000 | 147.21 |
1115769600000 | 146.97 |
1115856000000 | 146.84 |
1115942400000 | 146.98 |
1116201600000 | 148.26 |
1116288000000 | 147.77 |
1116374400000 | 149.26 |
1116460800000 | 150.48 |
1116547200000 | 150.77 |
1116806400000 | 150.04 |
1116892800000 | 150.62 |
1116979200000 | 150.1 |
1117065600000 | 150.94 |
1117152000000 | 152.35 |
1117411200000 | 153.06 |
1117497600000 | 151.89 |
1117584000000 | 152.04 |
1117670400000 | 153.32 |
1117756800000 | 154.6 |
1118016000000 | 154.54 |
1118102400000 | 153.46 |
1118188800000 | 152.92 |
1118275200000 | 153.74 |
1118361600000 | 155.39 |
1118620800000 | 156.23 |
1118707200000 | 156.15 |
1118793600000 | 156.56 |
1118880000000 | 157.42 |
1118966400000 | 158.54 |
1119225600000 | 158.4 |
1119312000000 | 157.68 |
1119398400000 | 159.34 |
1119484800000 | 159.16 |
1119571200000 | 157.92 |
1119830400000 | 157.52 |
1119916800000 | 158.62 |
1120003200000 | 159.42 |
1120089600000 | 160.65 |
1120176000000 | 163.33 |
1120435200000 | 163.75 |
1120521600000 | 163.76 |
1120608000000 | 164.5 |
1120694400000 | 165.35 |
1120780800000 | 166.41 |
1121040000000 | 167.42 |
1121126400000 | 168.41 |
1121212800000 | 170.62 |
1121299200000 | 171.61 |
1121385600000 | 170.71 |
1121644800000 | 171.43 |
1121731200000 | 173.4 |
1121817600000 | 175.37 |
1121904000000 | 175.17 |
1121990400000 | 176.11 |
1122249600000 | 176.16 |
1122336000000 | 174.99 |
1122422400000 | 175.92 |
1122508800000 | 176.96 |
1122595200000 | 176.64 |
1122854400000 | 177.17 |
1122940800000 | 179.52 |
1123027200000 | 179.76 |
1123113600000 | 180.36 |
1123200000000 | 179.61 |
1123459200000 | 178.88 |
1123545600000 | 179.29 |
1123632000000 | 179.57 |
1123718400000 | 178.51 |
1123804800000 | 176.9 |
1124064000000 | 177.22 |
1124150400000 | 176.31 |
1124236800000 | 175.21 |
1124323200000 | 174.75 |
1124409600000 | 174.04 |
1124668800000 | 175.19 |
1124755200000 | 174.86 |
1124841600000 | 173.43 |
1124928000000 | 173.6 |
1125014400000 | 172.82 |
1125273600000 | 171.91 |
1125360000000 | 173.92 |
1125446400000 | 174.32 |
1125532800000 | 174.86 |
1125619200000 | 175.98 |
1125878400000 | 176.07 |
1125964800000 | 176.46 |
1126051200000 | 177.4 |
1126137600000 | 177.45 |
1126224000000 | 178.8 |
1126483200000 | 181.04 |
1126569600000 | 180.37 |
1126656000000 | 180.49 |
1126742400000 | 183.65 |
1126828800000 | 184.45 |
1127088000000 | 184.91 |
1127174400000 | 185.87 |
1127260800000 | 186.05 |
1127347200000 | 186.93 |
1127433600000 | 186.96 |
1127692800000 | 188.61 |
1127779200000 | 190.16 |
1127865600000 | 191.31 |
1127952000000 | 192.72 |
1128038400000 | 193.33 |
1128297600000 | 195.06 |
1128384000000 | 195.05 |
1128470400000 | 192.07 |
1128556800000 | 185.93 |
1128643200000 | 187.5 |
1128902400000 | 189.41 |
1128988800000 | 191.25 |
1129075200000 | 188.06 |
1129161600000 | 183.87 |
1129248000000 | 180.79 |
1129507200000 | 183.68 |
1129593600000 | 182.47 |
1129680000000 | 177.18 |
1129766400000 | 177.51 |
1129852800000 | 177.41 |
1130112000000 | 179.89 |
1130198400000 | 178.12 |
1130284800000 | 179.55 |
1130371200000 | 176.67 |
1130457600000 | 177.06 |
1130716800000 | 181.33 |
1130803200000 | 184.63 |
1130889600000 | 185.76 |
1130976000000 | 187.34 |
1131062400000 | 189.54 |
1131321600000 | 190.71 |
1131408000000 | 190.01 |
1131494400000 | 190.7 |
1131580800000 | 190.31 |
1131667200000 | 192.1 |
1131926400000 | 193.14 |
1132012800000 | 192.74 |
1132099200000 | 195.79 |
1132185600000 | 196.89 |
1132272000000 | 198.44 |
1132531200000 | 198.41 |
1132617600000 | 197.34 |
1132704000000 | 199.37 |
1132790400000 | 199.97 |
1132876800000 | 201.05 |
1133136000000 | 200.67 |
1133222400000 | 200.67 |
1133308800000 | 199.73 |
1133395200000 | 201.07 |
1133481600000 | 203.08 |
1133740800000 | 203.72 |
1133827200000 | 205.38 |
1133913600000 | 206.22 |
1134000000000 | 203.03 |
1134086400000 | 201.81 |
1134345600000 | 201.39 |
1134432000000 | 202.8 |
1134518400000 | 202.87 |
1134604800000 | 203.42 |
1134691200000 | 202.02 |
1134950400000 | 204.19 |
1135036800000 | 204.67 |
1135123200000 | 208.97 |
1135209600000 | 209.99 |
1135296000000 | 211.52 |
1135555200000 | 211.53 |
1135641600000 | 212.33 |
1135728000000 | 212.21 |
1135814400000 | 214.53 |
1135900800000 | 215.55 |
1136160000000 | 216.05 |
1136246400000 | 217.7 |
1136332800000 | 218.49 |
1136419200000 | 219.73 |
1136505600000 | 220.41 |
1136764800000 | 223.4 |
1136851200000 | 222.75 |
1136937600000 | 224.65 |
1137024000000 | 225.61 |
1137110400000 | 224.41 |
1137369600000 | 226.55 |
1137456000000 | 224.99 |
1137542400000 | 220.5 |
1137628800000 | 225.37 |
1137715200000 | 225.84 |
1137974400000 | 222.32 |
1138060800000 | 225 |
1138147200000 | 226.96 |
1138233600000 | 227.6 |
1138320000000 | 231.06 |
1138579200000 | 230.87 |
1138665600000 | 231.08 |
1138752000000 | 231.75 |
1138838400000 | 229.69 |
1138924800000 | 228.42 |
1139184000000 | 232.81 |
1139270400000 | 231.65 |
1139356800000 | 227.55 |
1139443200000 | 230.3 |
1139529600000 | 230.1 |
1139788800000 | 227.01 |
1139875200000 | 228.89 |
1139961600000 | 227.27 |
1140048000000 | 230.49 |
1140134400000 | 233.89 |
1140393600000 | 235.36 |
1140480000000 | 234.86 |
1140566400000 | 234.5 |
1140652800000 | 235.29 |
1140739200000 | 236.91 |
1140998400000 | 238.61 |
1141084800000 | 234.14 |
1141171200000 | 235.47 |
1141257600000 | 237.99 |
1141344000000 | 234.64 |
1141603200000 | 233.7 |
1141689600000 | 228.4 |
1141776000000 | 225.88 |
1141862400000 | 225.96 |
1141948800000 | 228.19 |
1142208000000 | 230.97 |
1142294400000 | 229.12 |
1142380800000 | 232.61 |
1142467200000 | 232.9 |
1142553600000 | 234.79 |
1142812800000 | 234.62 |
1142899200000 | 233.07 |
1142985600000 | 231.99 |
1143072000000 | 234 |
1143158400000 | 233.65 |
1143417600000 | 233.63 |
1143504000000 | 230.94 |
1143590400000 | 233.16 |
1143676800000 | 235.69 |
1143763200000 | 238.06 |
1144022400000 | 242.1 |
1144108800000 | 241.62 |
1144195200000 | 243.48 |
1144281600000 | 243.69 |
1144368000000 | 244.28 |
1144627200000 | 243.48 |
1144713600000 | 242.09 |
1144800000000 | 240.97 |
1144886400000 | 240.22 |
1144972800000 | 241.75 |
1145232000000 | 240.94 |
1145318400000 | 243.85 |
1145404800000 | 245.4 |
1145491200000 | 247.7 |
1145577600000 | 248.39 |
1145836800000 | 248.76 |
1145923200000 | 246.78 |
1146009600000 | 248.94 |
1146096000000 | 244.6 |
1146182400000 | 243.77 |
1146441600000 | 242.62 |
1146528000000 | 245.01 |
1146614400000 | 245.87 |
1146700800000 | 246.56 |
1146787200000 | 247 |
1147046400000 | 249.9 |
1147132800000 | 248.82 |
1147219200000 | 248.88 |
1147305600000 | 245.21 |
1147392000000 | 237.67 |
1147651200000 | 228.1 |
1147737600000 | 227.69 |
1147824000000 | 225.52 |
1147910400000 | 219.14 |
1147996800000 | 219.19 |
1148256000000 | 207.33 |
1148342400000 | 211.7 |
1148428800000 | 208.44 |
1148515200000 | 210 |
1148601600000 | 218.15 |
1148860800000 | 218.68 |
1148947200000 | 210.72 |
1149033600000 | 210.2 |
1149120000000 | 211.76 |
1149206400000 | 213.97 |
1149465600000 | 212.85 |
1149552000000 | 209.37 |
1149638400000 | 205.06 |
1149724800000 | 197.45 |
1149811200000 | 199.13 |
1150070400000 | 195.56 |
1150156800000 | 187.58 |
1150243200000 | 189.69 |
1150329600000 | 194.18 |
1150416000000 | 198.03 |
1150675200000 | 198.11 |
1150761600000 | 196 |
1150848000000 | 197.26 |
1150934400000 | 199.4 |
1151020800000 | 199.87 |
1151280000000 | 198.34 |
1151366400000 | 201.05 |
1151452800000 | 203.19 |
1151539200000 | 207.99 |
1151625600000 | 211.48 |
1151884800000 | 216.44 |
1151971200000 | 217.43 |
1152057600000 | 214.23 |
1152144000000 | 216.31 |
1152230400000 | 215.35 |
1152489600000 | 218.94 |
1152576000000 | 217.62 |
1152662400000 | 218.65 |
1152748800000 | 211.39 |
1152835200000 | 208.7 |
1153094400000 | 206.39 |
1153180800000 | 206.8 |
1153267200000 | 209.03 |
1153353600000 | 210.72 |
1153440000000 | 208.42 |
1153699200000 | 211.3 |
1153785600000 | 214.04 |
1153872000000 | 215 |
1153958400000 | 218.11 |
1154044800000 | 218.12 |
1154304000000 | 217.53 |
1154390400000 | 215.44 |
1154476800000 | 216.31 |
1154563200000 | 215.11 |
1154649600000 | 215.3 |
1154908800000 | 214.66 |
1154995200000 | 216.15 |
1155081600000 | 217.8 |
1155168000000 | 218.1 |
1155254400000 | 218.03 |
1155513600000 | 217.59 |
1155600000000 | 218.15 |
1155686400000 | 220.72 |
1155772800000 | 222.05 |
1155859200000 | 221.68 |
1156118400000 | 219.14 |
1156204800000 | 221.63 |
1156291200000 | 218.91 |
1156377600000 | 217.96 |
1156464000000 | 219.11 |
1156723200000 | 218.21 |
1156809600000 | 220 |
1156896000000 | 219.94 |
1156982400000 | 219 |
1157068800000 | 220.1 |
1157328000000 | 223.61 |
1157414400000 | 224.62 |
1157500800000 | 223.5 |
1157587200000 | 221.42 |
1157673600000 | 221.99 |
1157932800000 | 217.74 |
1158019200000 | 217.92 |
1158105600000 | 220.15 |
1158192000000 | 219.23 |
1158278400000 | 220.94 |
1158537600000 | 224.23 |
1158624000000 | 222.99 |
1158710400000 | 220.91 |
1158796800000 | 218.96 |
1158883200000 | 215.43 |
1159142400000 | 214.97 |
1159228800000 | 217.46 |
1159315200000 | 220.25 |
1159401600000 | 223.22 |
1159488000000 | 223.34 |
1159747200000 | 221.97 |
1159833600000 | 219.29 |
1159920000000 | 219.5 |
1160006400000 | 223.48 |
1160092800000 | 224.22 |
1160352000000 | 225.31 |
1160438400000 | 227.78 |
1160524800000 | 227.45 |
1160611200000 | 229.05 |
1160697600000 | 233.26 |
1160956800000 | 234.7 |
1161043200000 | 232.25 |
1161129600000 | 233.7 |
1161216000000 | 233.28 |
1161302400000 | 232.24 |
1161561600000 | 232.37 |
1161648000000 | 233.2 |
1161734400000 | 234.42 |
1161820800000 | 235.37 |
1161907200000 | 233.77 |
1162166400000 | 230.08 |
1162252800000 | 232.33 |
1162339200000 | 234.36 |
1162425600000 | 233.5 |
1162512000000 | 236.24 |
1162771200000 | 238.65 |
1162857600000 | 238.97 |
1162944000000 | 239.27 |
1163030400000 | 241.53 |
1163116800000 | 239.89 |
1163376000000 | 239.65 |
1163462400000 | 242.14 |
1163548800000 | 242.97 |
1163635200000 | 243.31 |
1163721600000 | 240.09 |
1163980800000 | 239.65 |
1164067200000 | 241.74 |
1164153600000 | 242.23 |
1164240000000 | 242.45 |
1164326400000 | 241 |
1164585600000 | 240.42 |
1164672000000 | 236.62 |
1164758400000 | 240.52 |
1164844800000 | 239.96 |
1164931200000 | 239.2 |
1165190400000 | 240.94 |
1165276800000 | 244.75 |
1165363200000 | 245.51 |
1165449600000 | 246.19 |
1165536000000 | 244.4 |
1165795200000 | 245.12 |
1165881600000 | 241.94 |
1165968000000 | 241.89 |
1166054400000 | 245.5 |
1166140800000 | 248.29 |
1166400000000 | 250 |
1166486400000 | 243.99 |
1166572800000 | 246.25 |
1166659200000 | 247.14 |
1166745600000 | 247.13 |
1167004800000 | 247.12 |
1167091200000 | 248.39 |
1167177600000 | 252.42 |
1167264000000 | 252.84 |
1167350400000 | 253.96 |
1167696000000 | 255.83 |
1167782400000 | 256.26 |
1167868800000 | 252.81 |
1167955200000 | 251.13 |
1168214400000 | 249.18 |
1168300800000 | 244.95 |
1168387200000 | 242.8 |
1168473600000 | 244.32 |
1168560000000 | 244.77 |
1168819200000 | 247.39 |
1168905600000 | 246.89 |
1168992000000 | 245.11 |
1169078400000 | 245.98 |
1169164800000 | 245.77 |
1169424000000 | 247.26 |
1169510400000 | 246.54 |
1169596800000 | 251.95 |
1169683200000 | 250.12 |
1169769600000 | 249 |
1170028800000 | 246.91 |
1170115200000 | 247.98 |
1170201600000 | 249.07 |
1170288000000 | 250.64 |
1170374400000 | 252.36 |
1170633600000 | 253.85 |
1170720000000 | 254.82 |
1170806400000 | 254.16 |
1170892800000 | 253.99 |
1170979200000 | 254.69 |
1171238400000 | 251.05 |
1171324800000 | 253.63 |
1171411200000 | 254.91 |
1171497600000 | 257.8 |
1171584000000 | 258.75 |
1171843200000 | 259.76 |
1171929600000 | 257.76 |
1172016000000 | 258.83 |
1172102400000 | 260.86 |
1172188800000 | 258.36 |
1172448000000 | 258.72 |
1172534400000 | 250.18 |
1172620800000 | 246.56 |
1172707200000 | 243.52 |
1172793600000 | 244.04 |
1173052800000 | 237.15 |
1173139200000 | 242.77 |
1173225600000 | 242.84 |
1173312000000 | 247.98 |
1173398400000 | 249.9 |
1173657600000 | 251.58 |
1173744000000 | 249.49 |
1173830400000 | 244.89 |
1173916800000 | 247.92 |
1174003200000 | 246.61 |
1174262400000 | 248.83 |
1174348800000 | 248.62 |
1174435200000 | 251.09 |
1174521600000 | 254.16 |
1174608000000 | 255.88 |
1174867200000 | 255.58 |
1174953600000 | 255.72 |
1175040000000 | 253.4 |
1175126400000 | 257.46 |
1175212800000 | 259.33 |
1175472000000 | 256.64 |
1175558400000 | 258.82 |
1175644800000 | 262.02 |
1175731200000 | 263.62 |
1175817600000 | 263.69 |
1176076800000 | 266.83 |
1176163200000 | 266.46 |
1176249600000 | 266.48 |
1176336000000 | 266.79 |
1176422400000 | 267.74 |
1176681600000 | 270.16 |
1176768000000 | 267.04 |
1176854400000 | 266.39 |
1176940800000 | 263.44 |
1177027200000 | 267.74 |
1177286400000 | 268.85 |
1177372800000 | 268.45 |
1177459200000 | 269.01 |
1177545600000 | 270.35 |
1177632000000 | 266.74 |
1177891200000 | 265.92 |
1177977600000 | 265.66 |
1178064000000 | 268.09 |
1178150400000 | 272 |
1178236800000 | 274.42 |
1178496000000 | 275.03 |
1178582400000 | 274.48 |
1178668800000 | 274.97 |
1178755200000 | 276.1 |
1178841600000 | 275.58 |
1179100800000 | 277.4 |
1179187200000 | 275.15 |
1179273600000 | 278.49 |
1179360000000 | 279.41 |
1179446400000 | 279.85 |
1179705600000 | 283.5 |
1179792000000 | 284.2 |
1179878400000 | 281.91 |
1179964800000 | 278.79 |
1180051200000 | 279.48 |
1180310400000 | 280.62 |
1180396800000 | 280.03 |
1180483200000 | 279.21 |
1180569600000 | 283.53 |
1180656000000 | 289.07 |
1180915200000 | 288.36 |
1181001600000 | 288.44 |
1181088000000 | 284.8 |
1181174400000 | 285.07 |
1181260800000 | 283.69 |
1181520000000 | 285.8 |
1181606400000 | 284.61 |
1181692800000 | 285.22 |
1181779200000 | 291.99 |
1181865600000 | 294.94 |
1182124800000 | 297.49 |
1182211200000 | 296.32 |
1182297600000 | 296.6 |
1182384000000 | 297.04 |
1182470400000 | 295.72 |
1182729600000 | 293.6 |
1182816000000 | 291.98 |
1182902400000 | 290.37 |
1182988800000 | 292.84 |
1183075200000 | 293.09 |
1183334400000 | 296.14 |
1183420800000 | 300.02 |
1183507200000 | 302.08 |
1183593600000 | 303.59 |
1183680000000 | 306.07 |
1183939200000 | 309.49 |
1184025600000 | 306.7 |
1184112000000 | 305.12 |
1184198400000 | 308.34 |
1184284800000 | 312.74 |
1184544000000 | 310.68 |
1184630400000 | 309.22 |
1184716800000 | 305.61 |
1184803200000 | 309.5 |
1184889600000 | 310.21 |
1185148800000 | 313.1 |
1185235200000 | 310.65 |
1185321600000 | 313.81 |
1185408000000 | 306.28 |
1185494400000 | 297.92 |
1185753600000 | 302.42 |
1185840000000 | 305.77 |
1185926400000 | 296.01 |
1186012800000 | 297.77 |
1186099200000 | 296.06 |
1186358400000 | 292.05 |
1186444800000 | 294.93 |
1186531200000 | 300.28 |
1186617600000 | 296.96 |
1186704000000 | 287.92 |
1186963200000 | 293 |
1187049600000 | 290.44 |
1187136000000 | 285.18 |
1187222400000 | 271.35 |
1187308800000 | 270.42 |
1187568000000 | 279.89 |
1187654400000 | 279.48 |
1187740800000 | 285.9 |
1187827200000 | 289.23 |
1187913600000 | 289.92 |
1188172800000 | 293.77 |
1188259200000 | 292.11 |
1188345600000 | 291.79 |
1188432000000 | 295.27 |
1188518400000 | 302.43 |
1188777600000 | 303.8 |
1188864000000 | 304.66 |
1188950400000 | 301.23 |
1189036800000 | 304.02 |
1189123200000 | 301.73 |
1189382400000 | 296.98 |
1189468800000 | 301.13 |
1189555200000 | 301.2 |
1189641600000 | 304.58 |
1189728000000 | 308.54 |
1189987200000 | 307.75 |
1190073600000 | 311.34 |
1190160000000 | 321.89 |
1190246400000 | 321.89 |
1190332800000 | 323.46 |
1190592000000 | 326.67 |
1190678400000 | 326.04 |
1190764800000 | 329.83 |
1190851200000 | 333.88 |
1190937600000 | 331.91 |
1191196800000 | 334.91 |
1191283200000 | 342.06 |
1191369600000 | 341.52 |
1191456000000 | 338.12 |
1191542400000 | 341.15 |
1191801600000 | 343.06 |
1191888000000 | 348.07 |
1191974400000 | 349.26 |
1192060800000 | 355.23 |
1192147200000 | 353.05 |
1192406400000 | 355.48 |
1192492800000 | 351.79 |
1192579200000 | 352.48 |
1192665600000 | 349.84 |
1192752000000 | 344.81 |
1193011200000 | 340.5 |
1193097600000 | 345.89 |
1193184000000 | 346.16 |
1193270400000 | 351.78 |
1193356800000 | 359.33 |
1193616000000 | 364.17 |
1193702400000 | 361.62 |
1193788800000 | 361.52 |
1193875200000 | 358.15 |
1193961600000 | 354.03 |
1194220800000 | 347.8 |
1194307200000 | 352.2 |
1194393600000 | 349.07 |
1194480000000 | 344.71 |
1194566400000 | 346.26 |
1194825600000 | 339.75 |
1194912000000 | 340.78 |
1194998400000 | 352.15 |
1195084800000 | 351.28 |
1195171200000 | 346.86 |
1195430400000 | 340.61 |
1195516800000 | 338.44 |
1195603200000 | 329.6 |
1195689600000 | 327.85 |
1195776000000 | 328.33 |
1196035200000 | 328.86 |
1196121600000 | 324.22 |
1196208000000 | 328.22 |
1196294400000 | 335.43 |
1196380800000 | 341.42 |
1196640000000 | 339.82 |
1196726400000 | 342.09 |
1196812800000 | 354.59 |
1196899200000 | 359.09 |
1196985600000 | 359.92 |
1197244800000 | 355.64 |
1197331200000 | 357.2 |
1197417600000 | 355.04 |
1197504000000 | 348.04 |
1197590400000 | 345.59 |
1197849600000 | 335.01 |
1197936000000 | 335.94 |
1198022400000 | 340.28 |
1198108800000 | 343.74 |
1198195200000 | 349.02 |
1198454400000 | 355.25 |
1198540800000 | 355.76 |
1198627200000 | 356.73 |
1198713600000 | 358.73 |
1198800000000 | 357.63 |
1199059200000 | 357.09 |
1199232000000 | 356.03 |
1199318400000 | 355.21 |
1199404800000 | 352.99 |
1199664000000 | 344.78 |
1199750400000 | 350.31 |
1199836800000 | 357.31 |
1199923200000 | 355.85 |
1200009600000 | 353.27 |
1200268800000 | 354.84 |
1200355200000 | 346.11 |
1200441600000 | 333.52 |
1200528000000 | 329.33 |
1200614400000 | 331.58 |
1200873600000 | 313.85 |
1200960000000 | 306 |
1201046400000 | 310.03 |
1201132800000 | 315.23 |
1201219200000 | 320.66 |
1201478400000 | 314 |
1201564800000 | 318.94 |
1201651200000 | 316.63 |
1201737600000 | 315.61 |
1201824000000 | 328.96 |
1202083200000 | 334.05 |
1202169600000 | 331 |
1202256000000 | 325.83 |
1202342400000 | 326.75 |
1202428800000 | 326.33 |
1202688000000 | 323.99 |
1202774400000 | 327.24 |
1202860800000 | 329.87 |
1202947200000 | 334.77 |
1203033600000 | 334.8 |
1203292800000 | 339.67 |
1203379200000 | 343.03 |
1203465600000 | 342.44 |
1203552000000 | 343.57 |
1203638400000 | 341.71 |
1203897600000 | 345.52 |
1203984000000 | 348.5 |
1204070400000 | 351.2 |
1204156800000 | 350.88 |
1204243200000 | 342.68 |
1204502400000 | 338.51 |
1204588800000 | 335.62 |
1204675200000 | 337.29 |
1204761600000 | 334.6 |
1204848000000 | 326.17 |
1205107200000 | 319.25 |
1205193600000 | 328.31 |
1205280000000 | 329.55 |
1205366400000 | 319.3 |
1205452800000 | 316.86 |
1205712000000 | 308.21 |
1205798400000 | 311.98 |
1205884800000 | 316.84 |
1205971200000 | 311.46 |
1206057600000 | 313.17 |
1206316800000 | 318.72 |
1206403200000 | 324.97 |
1206489600000 | 325.45 |
1206576000000 | 323.5 |
1206662400000 | 328.79 |
1206921600000 | 327.63 |
1207008000000 | 332.85 |
1207094400000 | 338.09 |
1207180800000 | 336.91 |
1207267200000 | 338.56 |
1207526400000 | 343.79 |
1207612800000 | 345.94 |
1207699200000 | 344.3 |
1207785600000 | 345.66 |
1207872000000 | 346.39 |
1208131200000 | 340.96 |
1208217600000 | 345.97 |
1208304000000 | 347.74 |
1208390400000 | 348.09 |
1208476800000 | 346.56 |
1208736000000 | 352.72 |
1208822400000 | 352.18 |
1208908800000 | 355.7 |
1208995200000 | 355.14 |
1209081600000 | 352.83 |
1209340800000 | 353.16 |
1209427200000 | 352.1 |
1209513600000 | 353.74 |
1209600000000 | 355.11 |
1209686400000 | 359.04 |
1209945600000 | 361.52 |
1210032000000 | 362.68 |
1210118400000 | 364.62 |
1210204800000 | 361.28 |
1210291200000 | 361.56 |
1210550400000 | 360.8 |
1210636800000 | 367.66 |
1210723200000 | 369.31 |
1210809600000 | 373.58 |
1210896000000 | 378.95 |
1211155200000 | 382.81 |
1211241600000 | 375.13 |
1211328000000 | 375.32 |
1211414400000 | 368.47 |
1211500800000 | 363.79 |
1211760000000 | 360.53 |
1211846400000 | 361.43 |
1211932800000 | 361.99 |
1212019200000 | 364.81 |
1212105600000 | 367.89 |
1212364800000 | 369.94 |
1212451200000 | 364.32 |
1212537600000 | 361.4 |
1212624000000 | 365.18 |
1212710400000 | 362.08 |
1212969600000 | 356.4 |
1213056000000 | 351.8 |
1213142400000 | 347.4 |
1213228800000 | 347.99 |
1213315200000 | 346.66 |
1213574400000 | 347.16 |
1213660800000 | 352.55 |
1213747200000 | 349.69 |
1213833600000 | 344.38 |
1213920000000 | 338.96 |
1214179200000 | 338 |
1214265600000 | 333.63 |
1214352000000 | 338.6 |
1214438400000 | 333.56 |
1214524800000 | 329.66 |
1214784000000 | 332.12 |
1214870400000 | 326.4 |
1214956800000 | 322.57 |
1215043200000 | 317.42 |
1215129600000 | 315.09 |
1215388800000 | 319.64 |
1215475200000 | 314.6 |
1215561600000 | 316.87 |
1215648000000 | 317.84 |
1215734400000 | 318 |
1215993600000 | 318.29 |
1216080000000 | 309.08 |
1216166400000 | 311.84 |
1216252800000 | 314.69 |
1216339200000 | 313.08 |
1216598400000 | 318.64 |
1216684800000 | 316.01 |
1216771200000 | 319.14 |
1216857600000 | 319.81 |
1216944000000 | 312.98 |
1217203200000 | 311.78 |
1217289600000 | 312.42 |
1217376000000 | 320.41 |
1217462400000 | 322.51 |
1217548800000 | 320.15 |
1217808000000 | 315.16 |
1217894400000 | 313.23 |
1217980800000 | 317.65 |
1218067200000 | 317.32 |
1218153600000 | 315.87 |
1218412800000 | 315.1 |
1218499200000 | 315.82 |
1218585600000 | 319.82 |
1218672000000 | 322.3 |
1218758400000 | 320.63 |
1219017600000 | 316.69 |
1219104000000 | 310.95 |
1219190400000 | 317.59 |
1219276800000 | 314.37 |
1219363200000 | 318.01 |
1219622400000 | 315.75 |
1219708800000 | 314.14 |
1219795200000 | 319.07 |
1219881600000 | 322.86 |
1219968000000 | 323.22 |
1220227200000 | 321.34 |
1220313600000 | 320.38 |
1220400000000 | 316.39 |
1220486400000 | 310.01 |
1220572800000 | 303.85 |
1220832000000 | 314.03 |
1220918400000 | 301.89 |
1221004800000 | 300.14 |
1221091200000 | 294.62 |
1221177600000 | 294.69 |
1221436800000 | 283.29 |
1221523200000 | 273.38 |
1221609600000 | 265.25 |
1221696000000 | 261.47 |
1221782400000 | 285.98 |
1222041600000 | 286.31 |
1222128000000 | 277.58 |
1222214400000 | 278 |
1222300800000 | 281.9 |
1222387200000 | 278.73 |
1222646400000 | 268.49 |
1222732800000 | 274.26 |
1222819200000 | 276.44 |
1222905600000 | 267.64 |
1222992000000 | 259.41 |
1223251200000 | 240.98 |
1223337600000 | 232.91 |
1223424000000 | 218.05 |
1223510400000 | 223.05 |
1223596800000 | 216.74 |
1223856000000 | 224.87 |
1223942400000 | 236.14 |
1224028800000 | 221.97 |
1224115200000 | 207.74 |
1224201600000 | 206.22 |
1224460800000 | 214.34 |
1224547200000 | 212.84 |
1224633600000 | 205.42 |
1224720000000 | 200.02 |
1224806400000 | 189.43 |
1225065600000 | 187.45 |
1225152000000 | 197.22 |
1225238400000 | 198.16 |
1225324800000 | 218.73 |
1225411200000 | 225.32 |
1225670400000 | 233.02 |
1225756800000 | 236.38 |
1225843200000 | 233.03 |
1225929600000 | 221.49 |
1226016000000 | 225.78 |
1226275200000 | 231.86 |
1226361600000 | 226.57 |
1226448000000 | 223.74 |
1226534400000 | 223.51 |
1226620800000 | 225.02 |
1226880000000 | 218.41 |
1226966400000 | 210.47 |
1227052800000 | 204.14 |
1227139200000 | 199.06 |
1227225600000 | 198.2 |
1227484800000 | 203.16 |
1227571200000 | 206.09 |
1227657600000 | 209.52 |
1227744000000 | 214.15 |
1227830400000 | 215.83 |
1228089600000 | 215.62 |
1228176000000 | 208.91 |
1228262400000 | 210.98 |
1228348800000 | 212.63 |
1228435200000 | 212.28 |
1228694400000 | 223.93 |
1228780800000 | 225.56 |
1228867200000 | 234.23 |
1228953600000 | 235.25 |
1229040000000 | 229.89 |
1229299200000 | 228.04 |
1229385600000 | 232.42 |
1229472000000 | 235.99 |
1229558400000 | 239.76 |
1229644800000 | 243.95 |
1229904000000 | 240.83 |
1229990400000 | 237.39 |
1230076800000 | 236.18 |
1230163200000 | 236.36 |
1230249600000 | 236.9 |
1230508800000 | 241.82 |
1230595200000 | 248.37 |
1230681600000 | 249.25 |
1230854400000 | 252.23 |
1231113600000 | 258 |
1231200000000 | 259.5 |
1231286400000 | 247.78 |
1231372800000 | 239.7 |
1231459200000 | 236.78 |
1231718400000 | 235.86 |
1231804800000 | 239.82 |
1231891200000 | 235.15 |
1231977600000 | 228.55 |
1232064000000 | 229.3 |
1232323200000 | 232.56 |
1232409600000 | 234.47 |
1232496000000 | 237.56 |
1232582400000 | 236.94 |
1232668800000 | 234.99 |
1232928000000 | 234.44 |
1233014400000 | 231.49 |
1233100800000 | 235.52 |
1233187200000 | 233.87 |
1233273600000 | 230.03 |
1233532800000 | 230.02 |
1233619200000 | 230.72 |
1233705600000 | 232.3 |
1233792000000 | 230.97 |
1233878400000 | 238.68 |
1234137600000 | 238.47 |
1234224000000 | 239.88 |
1234310400000 | 242 |
1234396800000 | 238.78 |
1234483200000 | 240.8 |
1234742400000 | 240.84 |
1234828800000 | 229.19 |
1234915200000 | 228.14 |
1235001600000 | 228.34 |
1235088000000 | 220.24 |
1235347200000 | 220.47 |
1235433600000 | 219.19 |
1235520000000 | 223.58 |
1235606400000 | 222.83 |
1235692800000 | 221.23 |
1235952000000 | 215.28 |
1236038400000 | 215.45 |
1236124800000 | 221.8 |
1236211200000 | 219.61 |
1236297600000 | 219.37 |
1236556800000 | 224.28 |
1236643200000 | 229.88 |
1236729600000 | 235.36 |
1236816000000 | 236.99 |
1236902400000 | 239.5 |
1237161600000 | 241.73 |
1237248000000 | 244.7 |
1237334400000 | 238.7 |
1237420800000 | 235.02 |
1237507200000 | 244.3 |
1237766400000 | 252.75 |
1237852800000 | 249.92 |
1237939200000 | 255.36 |
1238025600000 | 262.24 |
1238112000000 | 261.48 |
1238371200000 | 251.36 |
1238457600000 | 253.79 |
1238544000000 | 257.04 |
1238630400000 | 263.81 |
1238716800000 | 264.28 |
1238976000000 | 266.97 |
1239062400000 | 264.58 |
1239148800000 | 264.51 |
1239235200000 | 272.97 |
1239321600000 | 274.47 |
1239580800000 | 273.68 |
1239667200000 | 274.18 |
1239753600000 | 271.11 |
1239840000000 | 274.65 |
1239926400000 | 275.04 |
1240185600000 | 276.42 |
1240272000000 | 272.29 |
1240358400000 | 274.43 |
1240444800000 | 277.06 |
1240531200000 | 278.71 |
1240790400000 | 274.54 |
1240876800000 | 272.15 |
1240963200000 | 278.98 |
1241049600000 | 285.58 |
1241136000000 | 284.87 |
1241395200000 | 297.15 |
1241481600000 | 294.78 |
1241568000000 | 297.79 |
1241654400000 | 299.96 |
1241740800000 | 303.97 |
1242000000000 | 302 |
1242086400000 | 298.29 |
1242172800000 | 295.96 |
1242259200000 | 291.9 |
1242345600000 | 293.07 |
1242604800000 | 300.12 |
1242691200000 | 303.04 |
1242777600000 | 304.55 |
1242864000000 | 297.5 |
1242950400000 | 297.25 |
1243209600000 | 297.02 |
1243296000000 | 293.4 |
1243382400000 | 298.36 |
1243468800000 | 302.13 |
1243555200000 | 303.98 |
1243814400000 | 308.69 |
1243900800000 | 303.71 |
1243987200000 | 303.89 |
1244073600000 | 305.74 |
1244160000000 | 311.16 |
1244419200000 | 305.53 |
1244505600000 | 300.31 |
1244592000000 | 305.43 |
1244678400000 | 303.24 |
1244764800000 | 304.72 |
1245024000000 | 300.32 |
1245110400000 | 297.17 |
1245196800000 | 294.1 |
1245283200000 | 291.63 |
1245369600000 | 293.1 |
1245628800000 | 288.51 |
1245715200000 | 285.12 |
1245801600000 | 289.25 |
1245888000000 | 295.49 |
1245974400000 | 296.25 |
1246233600000 | 297.11 |
1246320000000 | 298.19 |
1246406400000 | 302.87 |
1246492800000 | 302.35 |
1246579200000 | 302.46 |
1246838400000 | 299.62 |
1246924800000 | 300.51 |
1247011200000 | 297.71 |
1247097600000 | 296.04 |
1247184000000 | 294.33 |
1247443200000 | 292.23 |
1247529600000 | 295.14 |
1247616000000 | 302.27 |
1247702400000 | 304.68 |
1247788800000 | 310.07 |
1248048000000 | 315.82 |
1248134400000 | 317.76 |
1248220800000 | 316.72 |
1248307200000 | 320.29 |
1248393600000 | 323.56 |
1248652800000 | 325.36 |
1248739200000 | 326.48 |
1248825600000 | 322.45 |
1248912000000 | 325.98 |
1248998400000 | 328.02 |
1249257600000 | 329.13 |
1249344000000 | 327.2 |
1249430400000 | 323.47 |
1249516800000 | 326.52 |
1249603200000 | 327.59 |
1249862400000 | 331.09 |
1249948800000 | 328.25 |
1250035200000 | 326.54 |
1250121600000 | 330.72 |
1250208000000 | 330.67 |
1250467200000 | 323.52 |
1250553600000 | 321.35 |
1250640000000 | 320.88 |
1250726400000 | 326.25 |
1250812800000 | 329.95 |
1251072000000 | 338.26 |
1251158400000 | 337.76 |
1251244800000 | 338.84 |
1251331200000 | 337.93 |
1251417600000 | 338.64 |
1251676800000 | 334.68 |
1251763200000 | 336.99 |
1251849600000 | 331.3 |
1251936000000 | 332.66 |
1252022400000 | 336.65 |
1252281600000 | 340.73 |
1252368000000 | 342.65 |
1252454400000 | 342.7 |
1252540800000 | 342.7 |
1252627200000 | 344.8 |
1252886400000 | 343.27 |
1252972800000 | 350.73 |
1253059200000 | 356.71 |
1253145600000 | 358.74 |
1253232000000 | 364.12 |
1253491200000 | 363.11 |
1253577600000 | 362.94 |
1253664000000 | 360.62 |
1253750400000 | 365.01 |
1253836800000 | 367.88 |
1254096000000 | 368.35 |
1254182400000 | 369.41 |
1254268800000 | 367.89 |
1254355200000 | 367.05 |
1254441600000 | 365.29 |
1254700800000 | 367 |
1254787200000 | 375.26 |
1254873600000 | 377.37 |
1254960000000 | 377.05 |
1255046400000 | 383.31 |
1255305600000 | 389.6 |
1255392000000 | 387.56 |
1255478400000 | 393.54 |
1255564800000 | 387.29 |
1255651200000 | 381.07 |
1255910400000 | 384.5 |
1255996800000 | 381.86 |
1256083200000 | 376.23 |
1256169600000 | 374.46 |
1256256000000 | 382.36 |
1256515200000 | 380.49 |
1256601600000 | 373.61 |
1256688000000 | 361.19 |
1256774400000 | 358.74 |
1256860800000 | 358.27 |
1257120000000 | 359.32 |
1257206400000 | 354.25 |
1257292800000 | 359.63 |
1257379200000 | 360.82 |
1257465600000 | 363.37 |
1257724800000 | 369.27 |
1257811200000 | 370.89 |
1257897600000 | 378.06 |
1257984000000 | 374.44 |
1258070400000 | 372.92 |
1258329600000 | 378.15 |
1258416000000 | 375.78 |
1258502400000 | 377.62 |
1258588800000 | 375.04 |
1258675200000 | 375.62 |
1258934400000 | 378.44 |
1259020800000 | 377.25 |
1259107200000 | 378.39 |
1259193600000 | 373.74 |
1259280000000 | 368.74 |
1259539200000 | 375.07 |
1259625600000 | 378.42 |
1259712000000 | 381.78 |
1259798400000 | 386.36 |
1259884800000 | 386.92 |
1260144000000 | 387.84 |
1260230400000 | 386.71 |
1260316800000 | 385.68 |
1260403200000 | 386.56 |
1260489600000 | 390.01 |
1260748800000 | 391.58 |
1260835200000 | 389.8 |
1260921600000 | 386.88 |
1261008000000 | 386.34 |
1261094400000 | 385.41 |
1261353600000 | 384.36 |
1261440000000 | 390.38 |
1261526400000 | 393.59 |
1261612800000 | 398.58 |
1261699200000 | 398.58 |
1261958400000 | 399.98 |
1262044800000 | 401.41 |
1262131200000 | 400.25 |
1262217600000 | 400.26 |
1262563200000 | 407.28 |
1262649600000 | 413.73 |
1262736000000 | 415.9 |
1262822400000 | 414.33 |
1262908800000 | 414.07 |
1263168000000 | 412.78 |
1263254400000 | 409.9 |
1263340800000 | 405.36 |
1263427200000 | 404.59 |
1263513600000 | 404.98 |
1263772800000 | 404.22 |
1263859200000 | 404.55 |
1263945600000 | 400.53 |
1264032000000 | 396.54 |
1264118400000 | 390.97 |
1264377600000 | 387.46 |
1264464000000 | 380.99 |
1264550400000 | 377.06 |
1264636800000 | 382.84 |
1264723200000 | 383.61 |
1264982400000 | 386.47 |
1265068800000 | 386.64 |
1265155200000 | 392.04 |
1265241600000 | 386.19 |
1265328000000 | 375.06 |
1265587200000 | 375.57 |
1265673600000 | 382.25 |
1265760000000 | 384.16 |
1265846400000 | 387.72 |
1265932800000 | 386.47 |
1266192000000 | 387.53 |
1266278400000 | 390.1 |
1266364800000 | 394.25 |
1266451200000 | 395.4 |
1266537600000 | 398.52 |
1266796800000 | 399.72 |
1266883200000 | 399.2 |
1266969600000 | 395.97 |
1267056000000 | 396.05 |
1267142400000 | 401.83 |
1267401600000 | 415.75 |
1267488000000 | 421.8 |
1267574400000 | 421.32 |
1267660800000 | 419.44 |
1267747200000 | 423.56 |
1268006400000 | 429.27 |
1268092800000 | 431.29 |
1268179200000 | 434.5 |
1268265600000 | 430.97 |
1268352000000 | 428.39 |
1268611200000 | 428.61 |
1268697600000 | 428.55 |
1268784000000 | 432.89 |
1268870400000 | 432.7 |
1268956800000 | 438.73 |
1269216000000 | 433.8 |
1269302400000 | 436.49 |
1269388800000 | 440.62 |
1269475200000 | 442.49 |
1269561600000 | 442.85 |
1269820800000 | 444.96 |
1269907200000 | 443.03 |
1269993600000 | 441.62 |
1270080000000 | 445.46 |
1270166400000 | 446.28 |
1270425600000 | 449.99 |
1270512000000 | 454.82 |
1270598400000 | 456.65 |
1270684800000 | 451.42 |
1270771200000 | 452.07 |
1271030400000 | 449.6 |
1271116800000 | 447.23 |
1271203200000 | 449.38 |
1271289600000 | 448.23 |
1271376000000 | 444.28 |
1271635200000 | 439.47 |
1271721600000 | 443.7 |
1271808000000 | 443.58 |
1271894400000 | 441.9 |
1271980800000 | 444.66 |
1272240000000 | 447.09 |
1272326400000 | 445.17 |
1272412800000 | 443.3 |
1272499200000 | 444.87 |
1272585600000 | 446.4 |
1272844800000 | 444.31 |
1272931200000 | 440.48 |
1273017600000 | 430.86 |
1273104000000 | 427.05 |
1273190400000 | 424.32 |
1273449600000 | 435.1 |
1273536000000 | 434.84 |
1273622400000 | 440.62 |
1273708800000 | 449.05 |
1273795200000 | 445.09 |
1274054400000 | 442.1 |
1274140800000 | 442.72 |
1274227200000 | 431.83 |
1274313600000 | 420.71 |
1274400000000 | 417.7 |
1274659200000 | 421.46 |
1274745600000 | 406.33 |
1274832000000 | 418.56 |
1274918400000 | 425.65 |
1275004800000 | 431.85 |
1275264000000 | 432.09 |
1275350400000 | 418.66 |
1275436800000 | 421.76 |
1275523200000 | 427.62 |
1275609600000 | 424 |
1275868800000 | 416.04 |
1275955200000 | 418.84 |
1276041600000 | 415.3 |
1276128000000 | 418.53 |
1276214400000 | 425.87 |
1276473600000 | 425.79 |
1276560000000 | 428.16 |
1276646400000 | 429.8 |
1276732800000 | 433.28 |
1276819200000 | 436.21 |
1277078400000 | 445.47 |
1277164800000 | 441.35 |
1277251200000 | 434.64 |
1277337600000 | 429.44 |
1277424000000 | 427.22 |
1277683200000 | 426.05 |
1277769600000 | 417.47 |
1277856000000 | 417.27 |
1277942400000 | 408.89 |
1278028800000 | 409.41 |
1278288000000 | 412.36 |
1278374400000 | 417.78 |
1278460800000 | 417.85 |
1278547200000 | 423.82 |
1278633600000 | 429.72 |
1278892800000 | 431.41 |
1278979200000 | 430.92 |
1279065600000 | 428.66 |
1279152000000 | 424.31 |
1279238400000 | 423.19 |
1279497600000 | 425.14 |
1279584000000 | 427.45 |
1279670400000 | 433.9 |
1279756800000 | 435.97 |
1279843200000 | 434.4 |
1280102400000 | 434.68 |
1280188800000 | 436.1 |
1280275200000 | 434.7 |
1280361600000 | 436.89 |
1280448000000 | 433.85 |
1280707200000 | 436.41 |
1280793600000 | 433.07 |
1280880000000 | 435.5 |
1280966400000 | 437.79 |
1281052800000 | 434.05 |
1281312000000 | 436.33 |
1281398400000 | 435.55 |
1281484800000 | 429.55 |
1281571200000 | 429.16 |
1281657600000 | 430.6 |
1281916800000 | 430.73 |
1282003200000 | 437.19 |
1282089600000 | 438.36 |
1282176000000 | 438.29 |
1282262400000 | 438.12 |
1282521600000 | 437.96 |
1282608000000 | 435.02 |
1282694400000 | 430.9 |
1282780800000 | 429.58 |
1282867200000 | 434.01 |
1283126400000 | 435.06 |
1283212800000 | 436.96 |
1283299200000 | 443.37 |
1283385600000 | 448.7 |
1283472000000 | 452.08 |
1283731200000 | 455.52 |
1283817600000 | 455.47 |
1283904000000 | 450.57 |
1283990400000 | 453.01 |
1284076800000 | 457.3 |
1284336000000 | 464.49 |
1284422400000 | 463.3 |
1284508800000 | 461.28 |
1284595200000 | 458.12 |
1284681600000 | 460.4 |
1284940800000 | 465.79 |
1285027200000 | 466.84 |
1285113600000 | 464.75 |
1285200000000 | 462.42 |
1285286400000 | 462.06 |
1285545600000 | 465.33 |
1285632000000 | 466.84 |
1285718400000 | 471.26 |
1285804800000 | 475.29 |
1285891200000 | 477.1 |
1286150400000 | 477.1 |
1286236800000 | 478.19 |
1286323200000 | 483.78 |
1286409600000 | 480.53 |
1286496000000 | 480.4 |
1286755200000 | 484.36 |
1286841600000 | 484.98 |
1286928000000 | 491.45 |
1287014400000 | 490.09 |
1287100800000 | 488.38 |
1287360000000 | 487.7 |
1287446400000 | 487.21 |
1287532800000 | 485.34 |
1287619200000 | 492.26 |
1287705600000 | 494.91 |
1287964800000 | 497.41 |
1288051200000 | 493.16 |
1288137600000 | 487.72 |
1288224000000 | 485.79 |
1288310400000 | 485.62 |
1288569600000 | 490.21 |
1288656000000 | 493.15 |
1288742400000 | 494.2 |
1288828800000 | 496.91 |
1288915200000 | 500.16 |
1289174400000 | 500.51 |
1289260800000 | 503.48 |
1289347200000 | 502.57 |
1289433600000 | 493.98 |
1289520000000 | 487.24 |
1289779200000 | 487.44 |
1289865600000 | 487.15 |
1289952000000 | 485.33 |
1290038400000 | 489.8 |
1290124800000 | 491.85 |
1290384000000 | 492.18 |
1290470400000 | 483.54 |
1290556800000 | 489.04 |
1290643200000 | 490.58 |
1290729600000 | 486.9 |
1290988800000 | 487.7 |
1291075200000 | 485.61 |
1291161600000 | 495.59 |
1291248000000 | 504.25 |
1291334400000 | 502.05 |
1291593600000 | 504.14 |
1291680000000 | 501.28 |
1291766400000 | 497.18 |
1291852800000 | 498.21 |
1291939200000 | 495 |
1292198400000 | 499.12 |
1292284800000 | 503.73 |
1292371200000 | 505.56 |
1292457600000 | 503.95 |
1292544000000 | 508.05 |
1292803200000 | 504.97 |
1292889600000 | 511.1 |
1292976000000 | 515.48 |
1293062400000 | 516.07 |
1293148800000 | 514.05 |
1293408000000 | 515.53 |
1293494400000 | 515.5 |
1293580800000 | 519.01 |
1293667200000 | 523.86 |
1293753600000 | 517.03 |
1294012800000 | 528.4 |
1294099200000 | 524.74 |
1294185600000 | 527.31 |
1294272000000 | 524.53 |
1294358400000 | 517.85 |
1294617600000 | 512.39 |
1294704000000 | 514.75 |
1294790400000 | 517.68 |
1294876800000 | 513.52 |
1294963200000 | 511.17 |
1295222400000 | 508.6 |
1295308800000 | 507.21 |
1295395200000 | 507.57 |
1295481600000 | 504.23 |
1295568000000 | 497.43 |
1295827200000 | 496.84 |
1295913600000 | 502.53 |
1296000000000 | 503.47 |
1296086400000 | 502.19 |
1296172800000 | 498.94 |
1296432000000 | 490.09 |
1296518400000 | 490.14 |
1296604800000 | 490.92 |
1296691200000 | 490.04 |
1296777600000 | 492.12 |
1297036800000 | 490.64 |
1297123200000 | 491.29 |
1297209600000 | 484.78 |
1297296000000 | 476.19 |
1297382400000 | 477.54 |
1297641600000 | 481.76 |
1297728000000 | 476.8 |
1297814400000 | 482.55 |
1297900800000 | 481.51 |
1297987200000 | 483.97 |
1298246400000 | 484.52 |
1298332800000 | 477.78 |
1298419200000 | 472.98 |
1298505600000 | 472.74 |
1298592000000 | 478.98 |
1298851200000 | 476.58 |
1298937600000 | 476.86 |
1299024000000 | 477.35 |
1299110400000 | 484.78 |
1299196800000 | 490.33 |
1299456000000 | 488.18 |
1299542400000 | 491.83 |
1299628800000 | 491.36 |
1299715200000 | 489.21 |
1299801600000 | 487 |
1300060800000 | 485.92 |
1300147200000 | 478.79 |
1300233600000 | 480.77 |
1300320000000 | 475.95 |
1300406400000 | 477.47 |
1300665600000 | 479.19 |
1300752000000 | 479.89 |
1300838400000 | 485.17 |
1300924800000 | 492.31 |
1301011200000 | 498.49 |
1301270400000 | 498.89 |
1301356800000 | 502.14 |
1301443200000 | 506.45 |
1301529600000 | 513.04 |
1301616000000 | 519.28 |
1301875200000 | 519.4 |
1301961600000 | 516.26 |
1302048000000 | 519.19 |
1302134400000 | 519.77 |
1302220800000 | 518.1 |
1302480000000 | 515.9 |
1302566400000 | 511.74 |
1302652800000 | 515.31 |
1302739200000 | 512.34 |
1302825600000 | 513.67 |
1303084800000 | 510.46 |
1303171200000 | 509.03 |
1303257600000 | 518.53 |
1303344000000 | 517.49 |
1303430400000 | 517.26 |
1303689600000 | 520.31 |
1303776000000 | 521.34 |
1303862400000 | 519.01 |
1303948800000 | 516.11 |
1304035200000 | 516.89 |
1304294400000 | 517.64 |
1304380800000 | 516.21 |
1304467200000 | 509.12 |
1304553600000 | 510.1 |
1304640000000 | 510.29 |
1304899200000 | 512.69 |
1304985600000 | 513.14 |
1305072000000 | 509.22 |
1305158400000 | 508.65 |
1305244800000 | 508.83 |
1305504000000 | 504.61 |
1305590400000 | 504.01 |
1305676800000 | 509.97 |
1305763200000 | 509.54 |
1305849600000 | 508.55 |
1306108800000 | 500.16 |
1306195200000 | 502.76 |
1306281600000 | 496.01 |
1306368000000 | 500.32 |
1306454400000 | 502.24 |
1306713600000 | 502.33 |
1306800000000 | 511.31 |
1306886400000 | 513.47 |
1306972800000 | 513.04 |
1307059200000 | 511.61 |
1307318400000 | 510.23 |
1307404800000 | 509.82 |
1307491200000 | 509.15 |
1307577600000 | 507.29 |
1307664000000 | 505.99 |
1307923200000 | 500.5 |
1308009600000 | 502.44 |
1308096000000 | 502.67 |
1308182400000 | 497.66 |
1308268800000 | 496.44 |
1308528000000 | 492.5 |
1308614400000 | 498.65 |
1308700800000 | 502.57 |
1308787200000 | 502.34 |
1308873600000 | 506.77 |
1309132800000 | 504.17 |
1309219200000 | 507.47 |
1309305600000 | 511.54 |
1309392000000 | 516.4 |
1309478400000 | 522.37 |
1309737600000 | 527.52 |
1309824000000 | 524.92 |
1309910400000 | 526.73 |
1309996800000 | 528.74 |
1310083200000 | 524.8 |
1310342400000 | 521.04 |
1310428800000 | 510.6 |
1310515200000 | 511.4 |
1310601600000 | 509.53 |
1310688000000 | 510.02 |
1310947200000 | 507.64 |
1311033600000 | 506.08 |
1311120000000 | 511.3 |
1311206400000 | 508.36 |
1311292800000 | 511.15 |
1311552000000 | 509.87 |
1311638400000 | 511.72 |
1311724800000 | 510.62 |
1311811200000 | 509.28 |
1311897600000 | 502.64 |
1312156800000 | 512.11 |
1312243200000 | 502.79 |
1312329600000 | 489.48 |
1312416000000 | 479.57 |
1312502400000 | 463.59 |
1312761600000 | 443.84 |
1312848000000 | 437.19 |
1312934400000 | 443.49 |
1313020800000 | 457.12 |
1313107200000 | 442.7 |
1313366400000 | 449.26 |
1313452800000 | 451.99 |
1313539200000 | 450.86 |
1313625600000 | 442.44 |
1313712000000 | 428.57 |
1313971200000 | 430.11 |
1314057600000 | 437.08 |
1314144000000 | 436.62 |
1314230400000 | 437.81 |
1314316800000 | 441.09 |
1314576000000 | 448.32 |
1314662400000 | 455.13 |
1314748800000 | 462.86 |
1314835200000 | 467.73 |
1314921600000 | 460.87 |
1315180800000 | 450.78 |
1315267200000 | 452.05 |
1315353600000 | 463.56 |
1315440000000 | 462.65 |
1315526400000 | 459.23 |
1315785600000 | 453.39 |
1315872000000 | 450.61 |
1315958400000 | 445.81 |
1316044800000 | 449.95 |
1316131200000 | 456.58 |
1316390400000 | 448.2 |
1316476800000 | 447.8 |
1316563200000 | 446.42 |
1316649600000 | 426.69 |
1316736000000 | 414.63 |
1316995200000 | 405.26 |
1317081600000 | 420.99 |
1317168000000 | 421.9 |
1317254400000 | 422.05 |
1317340800000 | 419.9 |
1317600000000 | 410.64 |
1317686400000 | 403.58 |
1317772800000 | 405.72 |
1317859200000 | 418.29 |
1317945600000 | 420.16 |
1318204800000 | 425.73 |
1318291200000 | 433.28 |
1318377600000 | 435.14 |
1318464000000 | 438.05 |
1318550400000 | 438.43 |
1318809600000 | 441.97 |
1318896000000 | 438.68 |
1318982400000 | 436.71 |
1319068800000 | 429.11 |
1319155200000 | 427.53 |
1319414400000 | 440.13 |
1319500800000 | 441.59 |
1319587200000 | 444.85 |
1319673600000 | 453.88 |
1319760000000 | 457.87 |
1320019200000 | 451.11 |
1320105600000 | 445.74 |
1320192000000 | 447.96 |
1320278400000 | 446.53 |
1320364800000 | 451.97 |
1320624000000 | 452.1 |
1320710400000 | 451.24 |
1320796800000 | 451.41 |
1320883200000 | 441.11 |
1320969600000 | 442.82 |
1321228800000 | 450.65 |
1321315200000 | 449.88 |
1321401600000 | 447.45 |
1321488000000 | 444.3 |
1321574400000 | 435.13 |
1321833600000 | 428.61 |
1321920000000 | 427.18 |
1322006400000 | 420.16 |
1322092800000 | 421.34 |
1322179200000 | 417.37 |
1322438400000 | 425.92 |
1322524800000 | 427.9 |
1322611200000 | 432.89 |
1322697600000 | 447.3 |
1322784000000 | 450.26 |
1323043200000 | 450.23 |
1323129600000 | 447.49 |
1323216000000 | 448.57 |
1323302400000 | 445.06 |
1323388800000 | 439.06 |
1323648000000 | 435.92 |
1323734400000 | 434.29 |
1323820800000 | 432.9 |
1323907200000 | 426.99 |
1323993600000 | 429.48 |
1324252800000 | 422.95 |
1324339200000 | 425.2 |
1324425600000 | 432.72 |
1324512000000 | 433.89 |
1324598400000 | 438.87 |
1324857600000 | 438.63 |
1324944000000 | 436.23 |
1325030400000 | 436.85 |
1325116800000 | 439.85 |
1325203200000 | 437.06 |
1325462400000 | 436.97 |
1325548800000 | 443.35 |
1325635200000 | 442.51 |
1325721600000 | 443.71 |
1325808000000 | 443.29 |
1326067200000 | 443.64 |
1326153600000 | 450.02 |
1326240000000 | 453.1 |
1326326400000 | 456.64 |
1326412800000 | 457.35 |
1326672000000 | 455.99 |
1326758400000 | 464.24 |
1326844800000 | 466.11 |
1326931200000 | 468.68 |
1327017600000 | 468.59 |
1327276800000 | 468.39 |
1327363200000 | 467.58 |
1327449600000 | 468 |
1327536000000 | 472.82 |
1327622400000 | 474.75 |
1327881600000 | 470.67 |
1327968000000 | 473.81 |
1328054400000 | 476.96 |
1328140800000 | 485.3 |
1328227200000 | 487.36 |
1328486400000 | 486.37 |
1328572800000 | 484.26 |
1328659200000 | 491.38 |
1328745600000 | 490.26 |
1328832000000 | 483.79 |
1329091200000 | 487.42 |
1329177600000 | 488.83 |
1329264000000 | 492.63 |
1329350400000 | 486.07 |
1329436800000 | 490.01 |
1329696000000 | 490.78 |
1329782400000 | 491.83 |
1329868800000 | 496.41 |
1329955200000 | 493.45 |
1330041600000 | 493.32 |
1330300800000 | 488.83 |
1330387200000 | 494.61 |
1330473600000 | 496.88 |
1330560000000 | 496.5 |
1330646400000 | 500.56 |
1330905600000 | 493.64 |
1330992000000 | 487.52 |
1331078400000 | 486.76 |
1331164800000 | 490.2 |
1331251200000 | 495.89 |
1331510400000 | 494.49 |
1331596800000 | 498.11 |
1331683200000 | 499.85 |
1331769600000 | 500.48 |
1331856000000 | 494.43 |
1332115200000 | 492.86 |
1332201600000 | 489.03 |
1332288000000 | 488.38 |
1332374400000 | 487.22 |
1332460800000 | 485.48 |
1332720000000 | 485.52 |
1332806400000 | 489.39 |
1332892800000 | 487.79 |
1332979200000 | 480.98 |
1333065600000 | 482.79 |
1333324800000 | 485.52 |
1333411200000 | 489.67 |
1333497600000 | 483.62 |
1333584000000 | 485.09 |
1333670400000 | 484.96 |
1333929600000 | 479.85 |
1334016000000 | 476.62 |
1334102400000 | 475.51 |
1334188800000 | 478.34 |
1334275200000 | 481.12 |
1334534400000 | 478.94 |
1334620800000 | 476.37 |
1334707200000 | 474.61 |
1334793600000 | 473.6 |
1334880000000 | 472.14 |
1335139200000 | 467.25 |
1335225600000 | 468.18 |
1335312000000 | 469.72 |
1335398400000 | 469.1 |
1335484800000 | 469.26 |
1335744000000 | 471.83 |
1335830400000 | 472.07 |
1335916800000 | 474.04 |
1336003200000 | 471.48 |
1336089600000 | 468.15 |
1336348800000 | 463.4 |
1336435200000 | 461.01 |
1336521600000 | 455.28 |
1336608000000 | 455.37 |
1336694400000 | 453.57 |
1336953600000 | 444.14 |
1337040000000 | 443.86 |
1337126400000 | 439.23 |
1337212800000 | 439.96 |
1337299200000 | 433.56 |
1337558400000 | 435.3 |
1337644800000 | 439.12 |
1337731200000 | 430.43 |
1337817600000 | 434.07 |
1337904000000 | 435.24 |
1338163200000 | 437.1 |
1338249600000 | 443.31 |
1338336000000 | 440.97 |
1338422400000 | 445.65 |
1338508800000 | 442.1 |
1338768000000 | 437.15 |
1338854400000 | 439.2 |
1338940800000 | 444.9 |
1339027200000 | 445.68 |
1339113600000 | 445.2 |
1339372800000 | 446.15 |
1339459200000 | 444.71 |
1339545600000 | 446.41 |
1339632000000 | 445.62 |
1339718400000 | 447.4 |
1339977600000 | 451.33 |
1340064000000 | 455.49 |
1340150400000 | 457.03 |
1340236800000 | 452.98 |
1340323200000 | 448.75 |
1340582400000 | 443.36 |
1340668800000 | 444.14 |
1340755200000 | 448.87 |
1340841600000 | 446.77 |
1340928000000 | 456.35 |
1341187200000 | 458.34 |
1341273600000 | 465.48 |
1341360000000 | 468.4 |
1341446400000 | 469.29 |
1341532800000 | 464.95 |
1341792000000 | 460.57 |
1341878400000 | 461.04 |
1341964800000 | 458.06 |
1342051200000 | 453.66 |
1342137600000 | 455.36 |
1342396800000 | 453.98 |
1342483200000 | 458.43 |
1342569600000 | 457.25 |
1342656000000 | 458.83 |
1342742400000 | 458.76 |
1343001600000 | 451.17 |
1343088000000 | 449.66 |
1343174400000 | 450.7 |
1343260800000 | 450.22 |
1343347200000 | 461.69 |
1343606400000 | 465.48 |
1343692800000 | 467.68 |
1343779200000 | 470.98 |
1343865600000 | 468.84 |
1343952000000 | 471.01 |
1344211200000 | 476.38 |
1344297600000 | 474.98 |
1344384000000 | 475.49 |
1344470400000 | 480.7 |
1344556800000 | 479.08 |
1344816000000 | 476.08 |
1344902400000 | 478.92 |
1344988800000 | 476.93 |
1345075200000 | 476.55 |
1345161600000 | 475.56 |
1345420800000 | 473.84 |
1345507200000 | 474.62 |
1345593600000 | 471.79 |
1345680000000 | 470.8 |
1345766400000 | 469.01 |
1346025600000 | 468.22 |
1346112000000 | 465.22 |
1346198400000 | 463.05 |
1346284800000 | 459.12 |
1346371200000 | 458.79 |
1346630400000 | 461.18 |
1346716800000 | 459.01 |
1346803200000 | 455.26 |
1346889600000 | 460.48 |
1346976000000 | 465.1 |
1347235200000 | 465.03 |
1347321600000 | 464.12 |
1347408000000 | 462.79 |
1347494400000 | 463.81 |
1347580800000 | 474.24 |
1347840000000 | 472.68 |
1347926400000 | 470.86 |
1348012800000 | 473.01 |
1348099200000 | 469.17 |
1348185600000 | 471.16 |
1348444800000 | 471.19 |
1348531200000 | 468.9 |
1348617600000 | 466.57 |
1348704000000 | 468.92 |
1348790400000 | 472.98 |
1349049600000 | 473.92 |
1349136000000 | 474.97 |
1349222400000 | 474.97 |
1349308800000 | 472.89 |
1349395200000 | 473.56 |
1349654400000 | 473.29 |
1349740800000 | 474.03 |
1349827200000 | 472.25 |
1349913600000 | 474.39 |
1350000000000 | 474.27 |
1350259200000 | 474.8 |
1350345600000 | 477.07 |
1350432000000 | 479.41 |
1350518400000 | 481.48 |
1350604800000 | 481.62 |
1350864000000 | 482.48 |
1350950400000 | 480.03 |
1351036800000 | 476.3 |
1351123200000 | 475.42 |
1351209600000 | 473.3 |
1351468800000 | 475.02 |
1351555200000 | 474.49 |
1351641600000 | 474.42 |
1351728000000 | 475.76 |
1351814400000 | 479.77 |
1352073600000 | 480.3 |
1352160000000 | 482.53 |
1352246400000 | 482.65 |
1352332800000 | 478.54 |
1352419200000 | 478.18 |
1352678400000 | 478.79 |
1352764800000 | 475.44 |
1352851200000 | 476.16 |
1352937600000 | 473.21 |
1353024000000 | 473.26 |
1353283200000 | 474.95 |
1353369600000 | 475.26 |
1353456000000 | 474.66 |
1353542400000 | 475.84 |
1353628800000 | 478.97 |
1353888000000 | 479.1 |
1353974400000 | 478.81 |
1354060800000 | 477.76 |
1354147200000 | 481.64 |
1354233600000 | 483.86 |
1354492800000 | 483.35 |
1354579200000 | 483.21 |
1354665600000 | 487.61 |
1354752000000 | 490.3 |
1354838400000 | 492.99 |
1355097600000 | 494.29 |
1355184000000 | 496.13 |
1355270400000 | 499.33 |
1355356800000 | 499.24 |
1355443200000 | 499.79 |
1355702400000 | 496.29 |
1355788800000 | 497.64 |
1355875200000 | 500.47 |
1355961600000 | 500.55 |
1356048000000 | 499.34 |
1356307200000 | 501.99 |
1356393600000 | 502.78 |
1356480000000 | 503.59 |
1356566400000 | 505.23 |
1356652800000 | 506.6 |
1356912000000 | 503.11 |
1357084800000 | 511.59 |
1357171200000 | 517.06 |
1357257600000 | 518.77 |
1357516800000 | 517.35 |
1357603200000 | 516.77 |
1357689600000 | 519.83 |
1357776000000 | 518.06 |
1357862400000 | 515.01 |
1358121600000 | 520.61 |
1358208000000 | 516.77 |
1358294400000 | 519.66 |
1358380800000 | 522.67 |
1358467200000 | 529.75 |
1358726400000 | 530.09 |
1358812800000 | 529.41 |
1358899200000 | 528.86 |
1358985600000 | 529.77 |
1359072000000 | 528.35 |
1359331200000 | 528.29 |
1359417600000 | 529.84 |
1359504000000 | 526.95 |
1359590400000 | 525.93 |
1359676800000 | 532.22 |
1359936000000 | 532.1 |
1360022400000 | 532.79 |
1360108800000 | 531.15 |
1360195200000 | 527.62 |
1360281600000 | 523.56 |
1360540800000 | 528.28 |
1360627200000 | 528.48 |
1360713600000 | 535.94 |
1360800000000 | 537.11 |
1360886400000 | 537.54 |
1361145600000 | 537.76 |
1361232000000 | 538.8 |
1361318400000 | 546.11 |
1361404800000 | 539.82 |
1361491200000 | 539.47 |
1361750400000 | 546.92 |
1361836800000 | 540.46 |
1361923200000 | 541.45 |
1362009600000 | 544.57 |
1362096000000 | 549.53 |
1362355200000 | 542.22 |
1362441600000 | 545.3 |
1362528000000 | 553.05 |
1362614400000 | 552.31 |
1362700800000 | 560.77 |
1362960000000 | 561.24 |
1363046400000 | 559 |
1363132800000 | 552.7 |
1363219200000 | 548.02 |
1363305600000 | 542.48 |
1363564800000 | 537.07 |
1363651200000 | 533.85 |
1363737600000 | 533.94 |
1363824000000 | 530.38 |
1363910400000 | 525.12 |
1364169600000 | 531.41 |
1364256000000 | 536.14 |
1364342400000 | 539.29 |
1364428800000 | 538.04 |
1364515200000 | 539.13 |
1364774400000 | 536.45 |
1364860800000 | 540.05 |
1364947200000 | 537.21 |
1365033600000 | 532.55 |
1365120000000 | 522.29 |
1365379200000 | 524.32 |
1365465600000 | 527.39 |
1365552000000 | 531.08 |
1365638400000 | 531.52 |
1365724800000 | 528.08 |
1365984000000 | 522.54 |
1366070400000 | 525.3 |
1366156800000 | 523.7 |
1366243200000 | 520.48 |
1366329600000 | 528.8 |
1366588800000 | 528.54 |
1366675200000 | 526.54 |
1366761600000 | 531.42 |
1366848000000 | 531.07 |
1366934400000 | 527.51 |
1367193600000 | 530.25 |
1367280000000 | 532.76 |
1367366400000 | 532.3 |
1367452800000 | 535.41 |
1367539200000 | 536.46 |
1367798400000 | 539.73 |
1367884800000 | 545.13 |
1367971200000 | 547.11 |
1368057600000 | 548.49 |
1368144000000 | 549.41 |
1368403200000 | 547.06 |
1368489600000 | 552.29 |
1368576000000 | 553.24 |
1368662400000 | 550.96 |
1368748800000 | 554.47 |
1369008000000 | 554.29 |
1369094400000 | 557.49 |
1369180800000 | 561.26 |
1369267200000 | 549.27 |
1369353600000 | 546.79 |
1369612800000 | 549.37 |
1369699200000 | 552.14 |
1369785600000 | 542.98 |
1369872000000 | 536.26 |
1369958400000 | 534.31 |
1370217600000 | 524.19 |
1370304000000 | 527.25 |
1370390400000 | 517.87 |
1370476800000 | 508.99 |
1370563200000 | 508.7 |
1370822400000 | 504.67 |
1370908800000 | 492.76 |
1370995200000 | 490.27 |
1371081600000 | 485.14 |
1371168000000 | 491.07 |
1371427200000 | 492.72 |
1371513600000 | 494.53 |
1371600000000 | 489.71 |
1371686400000 | 475.71 |
1371772800000 | 473.4 |
1372032000000 | 464.37 |
1372118400000 | 466.93 |
1372204800000 | 478.47 |
1372291200000 | 491.55 |
1372377600000 | 503.68 |
1372636800000 | 503.01 |
1372723200000 | 500.74 |
1372809600000 | 486.95 |
1372896000000 | 499.42 |
1372982400000 | 503 |
1373241600000 | 495.24 |
1373328000000 | 502.38 |
1373414400000 | 500.39 |
1373500800000 | 509.06 |
1373587200000 | 510.56 |
1373846400000 | 514.14 |
1373932800000 | 513.7 |
1374019200000 | 514.77 |
1374105600000 | 513.06 |
1374192000000 | 507.79 |
1374451200000 | 505.36 |
1374537600000 | 513.27 |
1374624000000 | 512.23 |
1374710400000 | 511.49 |
1374796800000 | 508.83 |
1375056000000 | 506.48 |
1375142400000 | 509.96 |
1375228800000 | 510.69 |
1375315200000 | 512.76 |
1375401600000 | 509.98 |
1375660800000 | 508.38 |
1375747200000 | 501.54 |
1375833600000 | 493.68 |
1375920000000 | 495.88 |
1376006400000 | 498.84 |
1376265600000 | 503.76 |
1376352000000 | 507.71 |
1376438400000 | 506.63 |
1376524800000 | 501.57 |
1376611200000 | 499.69 |
1376870400000 | 490.73 |
1376956800000 | 484.51 |
1377043200000 | 480.26 |
1377129600000 | 482.93 |
1377216000000 | 486.81 |
1377475200000 | 488.08 |
1377561600000 | 480.86 |
1377648000000 | 477.71 |
1377734400000 | 485.45 |
1377820800000 | 490.04 |
1378080000000 | 492.27 |
1378166400000 | 491.47 |
1378252800000 | 489.64 |
1378339200000 | 495.77 |
1378425600000 | 498.97 |
1378684800000 | 505.33 |
1378771200000 | 513.58 |
1378857600000 | 510.83 |
1378944000000 | 511.18 |
1379030400000 | 507.75 |
1379289600000 | 513.52 |
1379376000000 | 515.3 |
1379462400000 | 511.54 |
1379548800000 | 521.42 |
1379635200000 | 518.35 |
1379894400000 | 517.7 |
1379980800000 | 517.11 |
1380067200000 | 513.86 |
1380153600000 | 513.35 |
1380240000000 | 507.69 |
1380499200000 | 499.63 |
1380585600000 | 503.66 |
1380672000000 | 502.93 |
1380758400000 | 508.7 |
1380844800000 | 513.35 |
1381104000000 | 511.77 |
1381190400000 | 513.11 |
1381276800000 | 516.59 |
1381363200000 | 520.59 |
1381449600000 | 525.25 |
1381708800000 | 522.9 |
1381795200000 | 528.73 |
1381881600000 | 530.97 |
1381968000000 | 524.24 |
1382054400000 | 527.02 |
1382313600000 | 527.68 |
1382400000000 | 526.76 |
1382486400000 | 522.89 |
1382572800000 | 520.96 |
1382659200000 | 519.21 |
1382918400000 | 523.63 |
1383004800000 | 527.22 |
1383091200000 | 529.66 |
1383177600000 | 526.01 |
1383264000000 | 527.21 |
1383523200000 | 525.28 |
1383609600000 | 517.61 |
1383696000000 | 516.28 |
1383782400000 | 514.66 |
1383868800000 | 509.07 |
1384128000000 | 509.12 |
1384214400000 | 509.74 |
1384300800000 | 501.3 |
1384387200000 | 503.16 |
1384473600000 | 509.65 |
1384732800000 | 518.53 |
1384819200000 | 518.3 |
1384905600000 | 514.5 |
1384992000000 | 507.42 |
1385078400000 | 508.74 |
1385337600000 | 510.52 |
1385424000000 | 506.38 |
1385510400000 | 504.88 |
1385596800000 | 504.45 |
1385683200000 | 506.31 |
1385942400000 | 504.8 |
1386028800000 | 497.65 |
1386115200000 | 496.08 |
1386201600000 | 498.15 |
1386288000000 | 500.42 |
1386547200000 | 504.59 |
1386633600000 | 503.11 |
1386720000000 | 500.48 |
1386806400000 | 495.64 |
1386892800000 | 497.27 |
1387152000000 | 496.15 |
1387238400000 | 499.09 |
1387324800000 | 495.39 |
1387411200000 | 495.39 |
1387497600000 | 494.77 |
1387756800000 | 497.22 |
1387843200000 | 498.06 |
1387929600000 | 497.55 |
1388016000000 | 495.15 |
1388102400000 | 494.36 |
1388361600000 | 495.56 |
1388448000000 | 494.95 |
1388620800000 | 492.39 |
1388707200000 | 486.94 |
1388966400000 | 483.46 |
1389052800000 | 484.18 |
1389139200000 | 482.45 |
1389225600000 | 477.82 |
1389312000000 | 480.79 |
1389571200000 | 487.68 |
1389657600000 | 483.51 |
1389744000000 | 487.17 |
1389830400000 | 486.02 |
1389916800000 | 481.25 |
1390176000000 | 481.13 |
1390262400000 | 480.95 |
1390348800000 | 479.5 |
1390435200000 | 471.85 |
1390521600000 | 469.43 |
1390780800000 | 459.06 |
1390867200000 | 460.01 |
1390953600000 | 461.14 |
1391040000000 | 462.77 |
1391126400000 | 464.29 |
1391385600000 | 462.75 |
1391472000000 | 459.81 |
1391558400000 | 459.14 |
1391644800000 | 464.63 |
1391731200000 | 465.54 |
1391990400000 | 464.09 |
1392076800000 | 466.17 |
1392163200000 | 467.8 |
1392249600000 | 462.01 |
1392336000000 | 465.09 |
1392595200000 | 468.56 |
1392681600000 | 466.38 |
1392768000000 | 466.32 |
1392854400000 | 463.72 |
1392940800000 | 466.28 |
1393200000000 | 467.97 |
1393286400000 | 465.59 |
1393372800000 | 466.65 |
1393459200000 | 468.65 |
1393545600000 | 468.17 |
1393804800000 | 460.23 |
1393891200000 | 465.91 |
1393977600000 | 465.97 |
1394064000000 | 470.55 |
1394150400000 | 468.61 |
1394409600000 | 465.9 |
1394496000000 | 466.1 |
1394582400000 | 461.18 |
1394668800000 | 459.51 |
1394755200000 | 458.47 |
1395014400000 | 461.41 |
1395100800000 | 467.45 |
1395187200000 | 464.94 |
1395273600000 | 463.38 |
1395360000000 | 464.82 |
1395619200000 | 469.85 |
1395705600000 | 472.89 |
1395792000000 | 476.94 |
1395878400000 | 478.62 |
1395964800000 | 482.42 |
1396224000000 | 486.17 |
1396310400000 | 489.87 |
1396396800000 | 490.12 |
1396483200000 | 489.62 |
1396569600000 | 491.41 |
1396828800000 | 490.89 |
1396915200000 | 490.74 |
1397001600000 | 491.7 |
1397088000000 | 493.95 |
1397174400000 | 492.8 |
1397433600000 | 490.51 |
1397520000000 | 485.64 |
1397606400000 | 484.62 |
1397692800000 | 487.91 |
1397779200000 | 489.54 |
1398038400000 | 489.07 |
1398124800000 | 487.8 |
1398211200000 | 486.15 |
1398297600000 | 485 |
1398384000000 | 479.84 |
1398643200000 | 480.68 |
1398729600000 | 483.75 |
1398816000000 | 481.31 |
1398902400000 | 481.52 |
1398988800000 | 484.53 |
1399248000000 | 483.36 |
1399334400000 | 481.6 |
1399420800000 | 483.67 |
1399507200000 | 487.06 |
1399593600000 | 488.45 |
1399852800000 | 491.74 |
1399939200000 | 495.78 |
1400025600000 | 502.66 |
1400112000000 | 500.39 |
1400198400000 | 501.23 |
1400457600000 | 503.66 |
1400544000000 | 501.09 |
1400630400000 | 501.75 |
1400716800000 | 506.43 |
1400803200000 | 508.45 |
1401062400000 | 507.68 |
1401148800000 | 504.01 |
1401235200000 | 509.85 |
1401321600000 | 510.86 |
1401408000000 | 504.26 |
1401667200000 | 506.18 |
1401753600000 | 509.86 |
1401840000000 | 507.6 |
1401926400000 | 508.39 |
1402012800000 | 513.17 |
1402272000000 | 515.32 |
1402358400000 | 520.46 |
1402444800000 | 519.18 |
1402531200000 | 518.13 |
1402617600000 | 512.43 |
1402876800000 | 510.95 |
1402963200000 | 510.47 |
1403049600000 | 512.08 |
1403136000000 | 511.41 |
1403222400000 | 509.61 |
1403481600000 | 509.36 |
1403568000000 | 514.83 |
1403654400000 | 510.92 |
1403740800000 | 512.76 |
1403827200000 | 512.81 |
1404086400000 | 511.95 |
1404172800000 | 510.87 |
1404259200000 | 514.56 |
1404345600000 | 515.78 |
1404432000000 | 515.54 |
1404691200000 | 517.38 |
1404777600000 | 518.32 |
1404864000000 | 515.88 |
1404950400000 | 516.63 |
1405036800000 | 516.23 |
1405296000000 | 518.19 |
1405382400000 | 517.58 |
1405468800000 | 518.16 |
1405555200000 | 517.32 |
1405641600000 | 517.42 |
1405900800000 | 516.58 |
1405987200000 | 522.94 |
1406073600000 | 525.85 |
1406160000000 | 529.99 |
1406246400000 | 528.47 |
1406505600000 | 528.15 |
1406592000000 | 531.4 |
1406678400000 | 533.05 |
1406764800000 | 529.09 |
1406851200000 | 527.11 |
1407110400000 | 531.6 |
1407196800000 | 526.86 |
1407283200000 | 524.6 |
1407369600000 | 522.26 |
1407456000000 | 521.8 |
1407715200000 | 529.77 |
1407801600000 | 530.31 |
1407888000000 | 538.2 |
1407974400000 | 539.69 |
1408060800000 | 540.63 |
1408320000000 | 540.97 |
1408406400000 | 547.7 |
1408492800000 | 546.76 |
1408579200000 | 547.11 |
1408665600000 | 549.17 |
1408924800000 | 550.18 |
1409011200000 | 551.33 |
1409097600000 | 553.81 |
1409184000000 | 550.5 |
1409270400000 | 548.27 |
1409529600000 | 548.43 |
1409616000000 | 550.19 |
1409702400000 | 561.73 |
1409788800000 | 564.46 |
1409875200000 | 566.41 |
1410134400000 | 571.86 |
1410220800000 | 570.5 |
1410307200000 | 562.92 |
1410393600000 | 556.45 |
1410480000000 | 553.49 |
1410739200000 | 549.44 |
1410825600000 | 548.97 |
1410912000000 | 549.4 |
1410998400000 | 545.05 |
1411084800000 | 546.49 |
1411344000000 | 539.53 |
1411430400000 | 535.69 |
1411516800000 | 537.68 |
1411603200000 | 533.48 |
1411689600000 | 535.07 |
1411948800000 | 529.6 |
1412035200000 | 528.33 |
1412121600000 | 525.96 |
1412208000000 | 526.03 |
1412294400000 | 533.36 |
1412553600000 | 537.17 |
1412640000000 | 534.78 |
1412726400000 | 528.95 |
1412812800000 | 531.35 |
1412899200000 | 527.16 |
1413158400000 | 526.99 |
1413244800000 | 531.26 |
1413331200000 | 526.56 |
1413417600000 | 517.76 |
1413504000000 | 517.01 |
1413763200000 | 519.03 |
1413849600000 | 520.84 |
1413936000000 | 525.69 |
1414022400000 | 524.02 |
1414108800000 | 522.89 |
1414368000000 | 519.77 |
1414454400000 | 527.18 |
1414540800000 | 534.1 |
1414627200000 | 539.89 |
1414713600000 | 544.82 |
1414972800000 | 542.76 |
1415059200000 | 540.64 |
1415145600000 | 537.18 |
1415232000000 | 534.85 |
1415318400000 | 534.88 |
1415577600000 | 540.31 |
1415664000000 | 538.67 |
1415750400000 | 541.24 |
1415836800000 | 542.33 |
1415923200000 | 544.31 |
1416182400000 | 541.99 |
1416268800000 | 544.03 |
1416355200000 | 544.04 |
1416441600000 | 543 |
1416528000000 | 550.09 |
1416787200000 | 552.03 |
1416873600000 | 550.71 |
1416960000000 | 549.39 |
1417046400000 | 552.61 |
1417132800000 | 551.24 |
1417392000000 | 538.81 |
1417478400000 | 541.02 |
1417564800000 | 539.83 |
1417651200000 | 540.59 |
1417737600000 | 543.42 |
1417996800000 | 538.14 |
1418083200000 | 529.94 |
1418169600000 | 526.31 |
1418256000000 | 519.36 |
1418342400000 | 515.64 |
1418601600000 | 509.37 |
1418688000000 | 498.45 |
1418774400000 | 505.18 |
1418860800000 | 514.89 |
1418947200000 | 519.44 |
1419206400000 | 527.76 |
1419292800000 | 528.01 |
1419379200000 | 526.41 |
1419465600000 | 525.8 |
1419552000000 | 527.25 |
1419811200000 | 531.34 |
1419897600000 | 527.54 |
1419984000000 | 526.14 |
1420156800000 | 532.02 |
1420416000000 | 530.51 |
1420502400000 | 529.44 |
1420588800000 | 535.81 |
1420675200000 | 546.11 |
1420761600000 | 543.79 |
1421020800000 | 540.45 |
1421107200000 | 541.76 |
1421193600000 | 538.58 |
1421280000000 | 543.06 |
1421366400000 | 543.8 |
1421625600000 | 538.83 |
1421712000000 | 540.5 |
1421798400000 | 553.78 |
1421884800000 | 560.84 |
1421971200000 | 568.19 |
1422230400000 | 565.47 |
1422316800000 | 561.15 |
1422403200000 | 560.9 |
1422489600000 | 558.36 |
1422576000000 | 554.72 |
1422835200000 | 555.31 |
1422921600000 | 559.51 |
1423008000000 | 557.87 |
1423094400000 | 558.2 |
1423180800000 | 557.19 |
1423440000000 | 554.65 |
1423526400000 | 551.27 |
1423612800000 | 547.65 |
1423699200000 | 550.61 |
1423785600000 | 558.4 |
1424044800000 | 556.57 |
1424131200000 | 556.78 |
1424217600000 | 554.16 |
1424304000000 | 554.36 |
1424390400000 | 556.43 |
1424649600000 | 552.13 |
1424736000000 | 553.68 |
1424822400000 | 554.72 |
1424908800000 | 559.3 |
1424995200000 | 554.93 |
1425254400000 | 557.9 |
1425340800000 | 557.17 |
1425427200000 | 555.35 |
1425513600000 | 557.33 |
1425600000000 | 561.03 |
1425859200000 | 553.99 |
1425945600000 | 544.48 |
1426032000000 | 548.84 |
1426118400000 | 555.16 |
1426204800000 | 556 |
1426464000000 | 554.85 |
1426550400000 | 561.13 |
1426636800000 | 568.8 |
1426723200000 | 570.94 |
1426809600000 | 566.61 |
1427068800000 | 568.99 |
1427155200000 | 574.88 |
1427241600000 | 572.09 |
1427328000000 | 568.33 |
1427414400000 | 563.43 |
1427673600000 | 572.38 |
1427760000000 | 573.02 |
1427846400000 | 579.39 |
1427932800000 | 585.09 |
1428019200000 | 585.55 |
1428278400000 | 586.38 |
1428364800000 | 591.18 |
1428451200000 | 596.36 |
1428537600000 | 606.9 |
1428624000000 | 613.34 |
1428883200000 | 618.29 |
1428969600000 | 611.87 |
1429056000000 | 613.86 |
1429142400000 | 617.02 |
1429228800000 | 607.2 |
1429488000000 | 605.43 |
1429574400000 | 608.97 |
1429660800000 | 605.39 |
1429747200000 | 608.51 |
1429833600000 | 609.07 |
1430092800000 | 610.25 |
1430179200000 | 607.62 |
1430265600000 | 599.52 |
1430352000000 | 596.11 |
1430438400000 | 602.42 |
1430697600000 | 606.03 |
1430784000000 | 603.21 |
1430870400000 | 597.67 |
1430956800000 | 590.23 |
1431043200000 | 587.22 |
1431302400000 | 581.55 |
1431388800000 | 573.74 |
1431475200000 | 574.28 |
1431561600000 | 572.59 |
1431648000000 | 577 |
1431907200000 | 580.74 |
1431993600000 | 587.51 |
1432080000000 | 583.32 |
1432166400000 | 577.96 |
1432252800000 | 587.91 |
1432512000000 | 586.68 |
1432598400000 | 586.33 |
1432684800000 | 583.86 |
1432771200000 | 578.5 |
1432857600000 | 576.48 |
1433116800000 | 577.1 |
1433203200000 | 571.49 |
1433289600000 | 568.39 |
1433376000000 | 562.9 |
1433462400000 | 564.7 |
1433721600000 | 562.37 |
1433808000000 | 557.65 |
1433894400000 | 554.73 |
1433980800000 | 555.79 |
1434067200000 | 553.23 |
1434326400000 | 550.61 |
1434412800000 | 546.1 |
1434499200000 | 544.84 |
1434585600000 | 542.73 |
1434672000000 | 542.06 |
1434931200000 | 551.38 |
1435017600000 | 556.25 |
1435104000000 | 557.95 |
1435190400000 | 555.24 |
1435276800000 | 551.13 |
1435536000000 | 541.16 |
1435622400000 | 548.67 |
1435708800000 | 551.79 |
1435795200000 | 552.47 |
1435881600000 | 549.85 |
1436140800000 | 539.62 |
1436227200000 | 538.78 |
1436313600000 | 527 |
1436400000000 | 531.05 |
1436486400000 | 533.48 |
1436745600000 | 538.79 |
1436832000000 | 535.85 |
1436918400000 | 535.02 |
1437004800000 | 538.33 |
1437091200000 | 536.09 |
1437350400000 | 534.52 |
1437436800000 | 537.83 |
1437523200000 | 530.58 |
1437609600000 | 530.52 |
1437696000000 | 523.87 |
1437955200000 | 513.55 |
1438041600000 | 512.06 |
1438128000000 | 515.34 |
1438214400000 | 514.17 |
1438300800000 | 518.83 |
1438560000000 | 513.66 |
1438646400000 | 515.96 |
1438732800000 | 515.46 |
1438819200000 | 514.37 |
1438905600000 | 515.92 |
1439164800000 | 515.29 |
1439251200000 | 509.69 |
1439337600000 | 498.53 |
1439424000000 | 501.59 |
1439510400000 | 501.13 |
1439769600000 | 496.74 |
1439856000000 | 491.67 |
1439942400000 | 487.6 |
1440028800000 | 482.27 |
1440115200000 | 472.6 |
1440374400000 | 448.32 |
1440460800000 | 459.01 |
1440547200000 | 463.06 |
1440633600000 | 481.02 |
1440720000000 | 485.57 |
1440979200000 | 485.61 |
1441065600000 | 478.29 |
1441152000000 | 476.1 |
1441238400000 | 481.3 |
1441324800000 | 475.4 |
1441584000000 | 465.77 |
1441670400000 | 469.3 |
1441756800000 | 480.59 |
1441843200000 | 475.91 |
1441929600000 | 475.71 |
1442188800000 | 480.75 |
1442275200000 | 481.15 |
1442361600000 | 485.28 |
1442448000000 | 487.23 |
1442534400000 | 485.67 |
1442793600000 | 481.02 |
1442880000000 | 481.66 |
1442966400000 | 476.76 |
1443052800000 | 471.1 |
1443139200000 | 476.78 |
1443398400000 | 472.55 |
1443484800000 | 471.54 |
1443571200000 | 480.05 |
1443657600000 | 482.7 |
1443744000000 | 483.3 |
1444003200000 | 495.03 |
1444089600000 | 497.94 |
1444176000000 | 505.64 |
1444262400000 | 504.51 |
1444348800000 | 511.09 |
1444608000000 | 512.89 |
1444694400000 | 510.82 |
1444780800000 | 500.94 |
1444867200000 | 509.36 |
1444953600000 | 510.85 |
1445212800000 | 511.63 |
1445299200000 | 510.95 |
1445385600000 | 507.5 |
1445472000000 | 509.19 |
1445558400000 | 517.63 |
1445817600000 | 516.18 |
1445904000000 | 514.62 |
1445990400000 | 514.03 |
1446076800000 | 506.83 |
1446163200000 | 503.29 |
1446422400000 | 504.86 |
1446508800000 | 511.38 |
1446595200000 | 515.88 |
1446681600000 | 518.07 |
1446768000000 | 515.39 |
1447027200000 | 510.08 |
1447113600000 | 504.4 |
1447200000000 | 500.52 |
1447286400000 | 500.62 |
1447372800000 | 493.42 |
1447632000000 | 489.38 |
1447718400000 | 495.65 |
1447804800000 | 494.54 |
1447891200000 | 499.65 |
1447977600000 | 505.15 |
1448236800000 | 507.36 |
1448323200000 | 507.93 |
1448409600000 | 507.27 |
1448496000000 | 505.91 |
1448582400000 | 501.55 |
1448841600000 | 494.45 |
1448928000000 | 500.31 |
1449014400000 | 501.93 |
1449100800000 | 496.79 |
1449187200000 | 490.75 |
1449446400000 | 489.27 |
1449532800000 | 485.41 |
1449619200000 | 478.84 |
1449705600000 | 473.97 |
1449792000000 | 464.11 |
1450051200000 | 466.32 |
1450137600000 | 473.29 |
1450224000000 | 480.65 |
1450310400000 | 490.41 |
1450396800000 | 484.96 |
1450656000000 | 485.86 |
1450742400000 | 490.13 |
1450828800000 | 494.2 |
1450915200000 | 492.54 |
1451001600000 | 492.69 |
1451260800000 | 490.98 |
1451347200000 | 494.07 |
1451433600000 | 486.9 |
1451520000000 | 491.13 |
1451865600000 | 478.15 |
1451952000000 | 480.55 |
1452038400000 | 476.17 |
1452124800000 | 466.84 |
1452211200000 | 469.42 |
1452470400000 | 458.41 |
1452556800000 | 465.19 |
1452643200000 | 466.95 |
1452729600000 | 464.69 |
1452816000000 | 457.49 |
1453075200000 | 455.06 |
1453161600000 | 465.4 |
1453248000000 | 450.73 |
1453334400000 | 449.15 |
1453420800000 | 458.01 |
1453680000000 | 462.95 |
1453766400000 | 456.59 |
1453852800000 | 464.38 |
1453939200000 | 465.76 |
1454025600000 | 485.86 |
1454284800000 | 478.61 |
1454371200000 | 469.47 |
1454457600000 | 458.08 |
1454544000000 | 470.52 |
1454630400000 | 473.84 |
1454889600000 | 473.65 |
1454976000000 | 467.94 |
1455062400000 | 469.19 |
1455148800000 | 459.28 |
1455235200000 | 457.57 |
1455494400000 | 467.68 |
1455580800000 | 474.15 |
1455667200000 | 476.61 |
1455753600000 | 481.45 |
1455840000000 | 480.3 |
1456099200000 | 490.94 |
1456185600000 | 488.95 |
1456272000000 | 489.49 |
1456358400000 | 488.33 |
1456444800000 | 493.34 |
1456704000000 | 490.63 |
1456790400000 | 498.86 |
1456876800000 | 502.58 |
1456963200000 | 506.3 |
1457049600000 | 511.35 |
1457308800000 | 514.79 |
1457395200000 | 510.24 |
1457481600000 | 509.89 |
1457568000000 | 508.83 |
1457654400000 | 510.43 |
1457913600000 | 514.44 |
1458000000000 | 513.16 |
1458086400000 | 516.79 |
1458172800000 | 518.63 |
1458259200000 | 522.61 |
1458518400000 | 528.02 |
1458604800000 | 536.56 |
1458691200000 | 534.91 |
1458777600000 | 528.09 |
1458864000000 | 527.4 |
1459123200000 | 523.98 |
1459209600000 | 524.54 |
1459296000000 | 530.52 |
1459382400000 | 535.45 |
1459468800000 | 535.42 |
1459728000000 | 532.38 |
1459814400000 | 529.76 |
1459900800000 | 529.32 |
1459987200000 | 529.07 |
1460073600000 | 533.25 |
1460332800000 | 531.44 |
1460419200000 | 536.43 |
1460505600000 | 544.43 |
1460592000000 | 548.12 |
1460678400000 | 547.06 |
1460937600000 | 540.82 |
1461024000000 | 541.88 |
1461110400000 | 539.94 |
1461196800000 | 544.43 |
1461283200000 | 537.83 |
1461542400000 | 531.3 |
1461628800000 | 528.96 |
1461715200000 | 531.26 |
1461801600000 | 532.04 |
1461888000000 | 526.16 |
1462147200000 | 523.48 |
1462233600000 | 519.28 |
1462320000000 | 516.69 |
1462406400000 | 513.54 |
1462492800000 | 512.94 |
1462752000000 | 511.7 |
1462838400000 | 511.72 |
1462924800000 | 513.19 |
1463011200000 | 511.58 |
1463097600000 | 511.96 |
1463356800000 | 509.7 |
1463443200000 | 510.01 |
1463529600000 | 501.2 |
1463616000000 | 495.04 |
1463702400000 | 499.03 |
1463961600000 | 502.91 |
1464048000000 | 498.02 |
1464134400000 | 502.24 |
1464220800000 | 505.26 |
1464307200000 | 511.16 |
1464566400000 | 510.72 |
1464652800000 | 512.89 |
1464739200000 | 517.73 |
1464825600000 | 517.15 |
1464912000000 | 519.12 |
1465171200000 | 525.77 |
1465257600000 | 530.54 |
1465344000000 | 534.89 |
1465430400000 | 534.5 |
1465516800000 | 531.47 |
1465776000000 | 524.58 |
1465862400000 | 527.35 |
1465948800000 | 526.51 |
1466035200000 | 526.41 |
1466121600000 | 521.31 |
1466380800000 | 517.53 |
1466467200000 | 520.45 |
1466553600000 | 522.62 |
1466640000000 | 522.66 |
1466726400000 | 548.48 |
1466985600000 | 560.81 |
1467072000000 | 560.5 |
1467158400000 | 564 |
1467244800000 | 578.31 |
1467331200000 | 585.55 |
1467590400000 | 587.12 |
1467676800000 | 590.02 |
1467763200000 | 587.78 |
1467849600000 | 591.52 |
1467936000000 | 590.49 |
1468195200000 | 601.43 |
1468281600000 | 597.79 |
1468368000000 | 597.77 |
1468454400000 | 599.06 |
1468540800000 | 604.11 |
1468800000000 | 602.69 |
1468886400000 | 608.11 |
1468972800000 | 606.65 |
1469059200000 | 605.39 |
1469145600000 | 610.14 |
1469404800000 | 608.63 |
1469491200000 | 609.49 |
1469577600000 | 611.92 |
1469664000000 | 611.81 |
1469750400000 | 603.08 |
1470009600000 | 614.11 |
1470096000000 | 604.49 |
1470182400000 | 597.45 |
1470268800000 | 611.92 |
1470355200000 | 621.96 |
1470614400000 | 629.78 |
1470700800000 | 635.24 |
1470787200000 | 636.75 |
1470873600000 | 640.69 |
1470960000000 | 641.95 |
1471219200000 | 648.51 |
1471305600000 | 644.19 |
1471392000000 | 637.43 |
1471478400000 | 633.54 |
1471564800000 | 633.12 |
1471824000000 | 624.54 |
1471910400000 | 625.26 |
1471996800000 | 616.32 |
1472083200000 | 620.82 |
1472169600000 | 623.19 |
1472428800000 | 624.51 |
1472515200000 | 625.69 |
1472601600000 | 623.89 |
1472688000000 | 613.34 |
1472774400000 | 617.85 |
1473033600000 | 626.31 |
1473120000000 | 627.92 |
1473206400000 | 635.48 |
1473292800000 | 637.28 |
1473379200000 | 629.5 |
1473638400000 | 615.6 |
1473724800000 | 617.93 |
1473811200000 | 617.43 |
1473897600000 | 618.86 |
1473984000000 | 622.04 |
1474243200000 | 631.55 |
1474329600000 | 637.41 |
1474416000000 | 641.73 |
1474502400000 | 644.19 |
1474588800000 | 649.05 |
1474848000000 | 641.15 |
1474934400000 | 644.89 |
1475020800000 | 644.74 |
1475107200000 | 647.3 |
1475193600000 | 639.9 |
1475452800000 | 654.48 |
1475539200000 | 661.09 |
1475625600000 | 660.57 |
1475712000000 | 667.47 |
1475798400000 | 675.59 |
1476057600000 | 683.01 |
1476144000000 | 683.56 |
1476230400000 | 682.81 |
1476316800000 | 674.06 |
1476403200000 | 679.22 |
1476662400000 | 679.78 |
1476748800000 | 680.81 |
1476835200000 | 684.33 |
1476921600000 | 687.06 |
1477008000000 | 687.79 |
1477267200000 | 692.73 |
1477353600000 | 697.63 |
1477440000000 | 685.4 |
1477526400000 | 685.28 |
1477612800000 | 685.42 |
1477872000000 | 682.97 |
1477958400000 | 681.27 |
1478044800000 | 666.76 |
1478131200000 | 656.24 |
1478217600000 | 648.45 |
1478476800000 | 664.77 |
1478563200000 | 669.95 |
1478649600000 | 653.48 |
1478736000000 | 648.92 |
1478822400000 | 625.13 |
1479081600000 | 624.32 |
1479168000000 | 629.17 |
1479254400000 | 630.34 |
1479340800000 | 629.52 |
1479427200000 | 633.99 |
1479686400000 | 627.38 |
1479772800000 | 637.04 |
1479859200000 | 638.95 |
1479945600000 | 633.81 |
1480032000000 | 635.75 |
1480291200000 | 642.76 |
1480377600000 | 634.95 |
1480464000000 | 638.5 |
1480550400000 | 630.35 |
1480636800000 | 625.32 |
1480896000000 | 623.8 |
1480982400000 | 627.97 |
1481068800000 | 636.61 |
1481155200000 | 650.46 |
1481241600000 | 648.36 |
1481500800000 | 641.81 |
1481587200000 | 643.36 |
1481673600000 | 639.52 |
1481760000000 | 645.76 |
1481846400000 | 642.3 |
1482105600000 | 641.2 |
1482192000000 | 642.81 |
1482278400000 | 641.6 |
1482364800000 | 640.03 |
1482451200000 | 641.58 |
1482710400000 | 641.93 |
1482796800000 | 644.04 |
1482883200000 | 648.68 |
1482969600000 | 653.45 |
1483056000000 | 649.9 |
1483315200000 | 649.99 |
1483401600000 | 661.44 |
1483488000000 | 661.01 |
1483574400000 | 661.71 |
1483660800000 | 665.97 |
1483920000000 | 671.58 |
1484006400000 | 675.12 |
1484092800000 | 681.52 |
1484179200000 | 681.62 |
1484265600000 | 682.42 |
1484524800000 | 684.22 |
1484611200000 | 670.63 |
1484697600000 | 674.53 |
1484784000000 | 673.91 |
1484870400000 | 671.74 |
1485129600000 | 668.28 |
1485216000000 | 671.15 |
1485302400000 | 667.13 |
1485388800000 | 671.93 |
1485475200000 | 675.32 |
1485734400000 | 675.27 |
1485820800000 | 667.9 |
1485907200000 | 667.92 |
1485993600000 | 676.66 |
1486080000000 | 681.6 |
1486339200000 | 688 |
1486425600000 | 687.51 |
1486512000000 | 682.99 |
1486598400000 | 686.34 |
1486684800000 | 691.11 |
1486944000000 | 693.8 |
1487030400000 | 696.01 |
1487116800000 | 701.9 |
1487203200000 | 702.61 |
1487289600000 | 701.7 |
1487548800000 | 701.58 |
1487635200000 | 703.66 |
1487721600000 | 707.91 |
1487808000000 | 703.67 |
1487894400000 | 701.65 |
1488153600000 | 699.65 |
1488240000000 | 699.81 |
1488326400000 | 707.64 |
1488412800000 | 708.07 |
1488499200000 | 705.61 |
1488758400000 | 708.24 |
1488844800000 | 713.18 |
1488931200000 | 713.68 |
1489017600000 | 705.34 |
1489104000000 | 705.5 |
1489363200000 | 710.99 |
1489449600000 | 716.69 |
1489536000000 | 715.34 |
1489622400000 | 720.96 |
1489708800000 | 724.18 |
1489968000000 | 728.2 |
1490054400000 | 722.75 |
1490140800000 | 718.5 |
1490227200000 | 717.53 |
1490313600000 | 720.81 |
1490572800000 | 714.46 |
1490659200000 | 719.57 |
1490745600000 | 726.86 |
1490832000000 | 721.11 |
1490918400000 | 714.69 |
1491177600000 | 720.26 |
1491264000000 | 721.42 |
1491350400000 | 723.95 |
1491436800000 | 718.59 |
1491523200000 | 722.09 |
1491782400000 | 714.83 |
1491868800000 | 709.34 |
1491955200000 | 709.68 |
1492041600000 | 714.11 |
1492128000000 | 712.43 |
1492387200000 | 709.37 |
1492473600000 | 696.19 |
1492560000000 | 689.75 |
1492646400000 | 691.71 |
1492732800000 | 699.44 |
1492992000000 | 706.38 |
1493078400000 | 711.27 |
1493164800000 | 709.93 |
1493251200000 | 704.58 |
1493337600000 | 700.68 |
1493596800000 | 702.09 |
1493683200000 | 709.09 |
1493769600000 | 709.07 |
1493856000000 | 704.65 |
1493942400000 | 699.65 |
1494201600000 | 705.92 |
1494288000000 | 707.64 |
1494374400000 | 711.03 |
1494460800000 | 719.11 |
1494547200000 | 718.4 |
1494806400000 | 723.75 |
1494892800000 | 726.39 |
1494979200000 | 718.64 |
1495065600000 | 704.22 |
1495152000000 | 707.08 |
1495411200000 | 711.92 |
1495497600000 | 714.44 |
1495584000000 | 715.91 |
1495670400000 | 722.55 |
1495756800000 | 732.18 |
1496016000000 | 728.62 |
1496102400000 | 725.51 |
1496188800000 | 720.33 |
1496275200000 | 721.21 |
1496361600000 | 727.72 |
1496620800000 | 726.08 |
1496707200000 | 727.17 |
1496793600000 | 722.52 |
1496880000000 | 723.51 |
1496966400000 | 735.22 |
1497225600000 | 734.05 |
1497312000000 | 731.48 |
1497398400000 | 729.38 |
1497484800000 | 724.52 |
1497571200000 | 722.73 |
1497830400000 | 731.87 |
1497916800000 | 737.96 |
1498003200000 | 732.13 |
1498089600000 | 733.64 |
1498176000000 | 731.65 |
1498435200000 | 738.16 |
1498521600000 | 734.88 |
1498608000000 | 722.8 |
1498694400000 | 721.95 |
1498780800000 | 719.95 |
1499040000000 | 727.01 |
1499126400000 | 722.61 |
1499212800000 | 724.36 |
1499299200000 | 721.48 |
1499385600000 | 722.82 |
1499644800000 | 728.31 |
1499731200000 | 736.18 |
1499817600000 | 741.38 |
1499904000000 | 745.41 |
1499990400000 | 740.24 |
1500249600000 | 744.35 |
1500336000000 | 750 |
1500422400000 | 752.38 |
1500508800000 | 755.05 |
1500595200000 | 755.47 |
1500854400000 | 754.97 |
1500940800000 | 753.17 |
1501027200000 | 753.6 |
1501113600000 | 757.07 |
1501200000000 | 750.68 |
1501459200000 | 749.27 |
1501545600000 | 749.18 |
1501632000000 | 750.84 |
1501718400000 | 753.27 |
1501804800000 | 762.85 |
1502064000000 | 768.82 |
1502150400000 | 773.65 |
1502236800000 | 765.19 |
1502323200000 | 756.4 |
1502409600000 | 748.79 |
1502668800000 | 754.19 |
1502755200000 | 762.3 |
1502841600000 | 765.41 |
1502928000000 | 765.41 |
1503014400000 | 763.4 |
1503273600000 | 763.11 |
1503360000000 | 773.42 |
1503446400000 | 777.75 |
1503532800000 | 783.09 |
1503619200000 | 781.76 |
1503878400000 | 779.38 |
1503964800000 | 775.34 |
1504051200000 | 783.94 |
1504137600000 | 784.87 |
1504224000000 | 782 |
1504483200000 | 776.73 |
1504569600000 | 773.93 |
1504656000000 | 769.53 |
1504742400000 | 772.71 |
1504828800000 | 769.91 |
1505088000000 | 773.92 |
1505174400000 | 771.1 |
1505260800000 | 770.77 |
1505347200000 | 763.45 |
1505433600000 | 751.88 |
1505692800000 | 761.43 |
1505779200000 | 758.77 |
1505865600000 | 757.31 |
1505952000000 | 756.05 |
1506038400000 | 753.52 |
1506297600000 | 747 |
1506384000000 | 746.65 |
1506470400000 | 747.12 |
1506556800000 | 740.49 |
1506643200000 | 748.45 |
1506902400000 | 757.2 |
1506988800000 | 767.43 |
1507075200000 | 768.6 |
1507161600000 | 777.45 |
1507248000000 | 782.52 |
1507507200000 | 775.39 |
1507593600000 | 777.72 |
1507680000000 | 782.71 |
1507766400000 | 787.45 |
1507852800000 | 781.89 |
1508112000000 | 786.39 |
1508198400000 | 788.6 |
1508284800000 | 788.38 |
1508371200000 | 781.21 |
1508457600000 | 784.37 |
1508716800000 | 781.99 |
1508803200000 | 784.42 |
1508889600000 | 777.22 |
1508976000000 | 778.64 |
1509062400000 | 782.55 |
1509321600000 | 779.94 |
1509408000000 | 776.17 |
1509494400000 | 781.77 |
1509580800000 | 791.51 |
1509667200000 | 790.3 |
1509926400000 | 789.02 |
1510012800000 | 791.11 |
1510099200000 | 794.09 |
1510185600000 | 795 |
1510272000000 | 784.06 |
1510531200000 | 786.26 |
1510617600000 | 783.61 |
1510704000000 | 776.91 |
1510790400000 | 783.19 |
1510876800000 | 789.7 |
1511136000000 | 782.89 |
1511222400000 | 793.12 |
1511308800000 | 795.62 |
1511395200000 | 792.94 |
1511481600000 | 791.14 |
1511740800000 | 786.89 |
1511827200000 | 794.23 |
1511913600000 | 782.08 |
1512000000000 | 764.49 |
1512086400000 | 764.61 |
1512345600000 | 769.41 |
1512432000000 | 769.13 |
1512518400000 | 763.68 |
1512604800000 | 761.08 |
1512691200000 | 767.22 |
1512950400000 | 774.44 |
1513036800000 | 772.84 |
1513123200000 | 776.16 |
1513209600000 | 776.01 |
1513296000000 | 781.87 |
1513555200000 | 783.17 |
1513641600000 | 786.66 |
1513728000000 | 784.51 |
1513814400000 | 788.2 |
1513900800000 | 790.89 |
1514160000000 | 790.95 |
1514246400000 | 790.97 |
1514332800000 | 792.08 |
1514419200000 | 795.34 |
1514505600000 | 793.24 |
1514851200000 | 802.03 |
1514937600000 | 810.09 |
1515024000000 | 813.09 |
1515110400000 | 817.65 |
1515369600000 | 820.21 |
1515456000000 | 822.84 |
1515542400000 | 818.04 |
1515628800000 | 819.88 |
1515715200000 | 817.12 |
1515974400000 | 812.39 |
1516060800000 | 817.81 |
1516147200000 | 816.03 |
1516233600000 | 815.6 |
1516320000000 | 821.31 |
1516579200000 | 816.63 |
1516665600000 | 821.89 |
1516752000000 | 812.75 |
1516838400000 | 811.18 |
1516924800000 | 823.33 |
1517184000000 | 828.55 |
1517270400000 | 814.66 |
1517356800000 | 812.65 |
1517443200000 | 808.15 |
1517529600000 | 804.94 |
1517788800000 | 799.69 |
1517875200000 | 781.1 |
1517961600000 | 781.97 |
1518048000000 | 768.7 |
1518134400000 | 765.54 |
1518393600000 | 773.05 |
1518480000000 | 775.57 |
1518566400000 | 783.31 |
1518652800000 | 788.18 |
1518739200000 | 789.2 |
1518998400000 | 793.83 |
1519084800000 | 788.23 |
1519171200000 | 799.14 |
1519257600000 | 795.03 |
1519344000000 | 803.07 |
1519603200000 | 808.37 |
1519689600000 | 806.74 |
1519776000000 | 802.95 |
1519862400000 | 804.1 |
1519948800000 | 794.98 |
1520208000000 | 787.3 |
1520294400000 | 794.86 |
1520380800000 | 791.87 |
1520467200000 | 799.63 |
1520553600000 | 804.01 |
1520812800000 | 812.96 |
1520899200000 | 809.97 |
1520985600000 | 808.41 |
1521072000000 | 805.84 |
1521158400000 | 805.64 |
1521417600000 | 793.83 |
1521504000000 | 797.61 |
1521590400000 | 795.78 |
1521676800000 | 788.7 |
1521763200000 | 770.44 |
1522022400000 | 771.02 |
1522108800000 | 778.54 |
1522195200000 | 767.95 |
1522281600000 | 775.87 |
1522368000000 | 777.17 |
1522627200000 | 775.32 |
1522713600000 | 776.22 |
1522800000000 | 764.33 |
1522886400000 | 775.07 |
1522972800000 | 767.87 |
1523232000000 | 764.14 |
1523318400000 | 768.35 |
1523404800000 | 765.42 |
1523491200000 | 765.92 |
1523577600000 | 761.59 |
1523836800000 | 752.5 |
1523923200000 | 753.84 |
1524009600000 | 764.19 |
1524096000000 | 770.16 |
1524182400000 | 771.97 |
1524441600000 | 770.25 |
1524528000000 | 766.84 |
1524614400000 | 759.24 |
1524700800000 | 759.59 |
1524787200000 | 773.65 |
1525046400000 | 781.94 |
1525132800000 | 791.29 |
1525219200000 | 783.84 |
1525305600000 | 778.84 |
1525392000000 | 776.5 |
1525651200000 | 775.79 |
1525737600000 | 780.01 |
1525824000000 | 776.94 |
1525910400000 | 791.59 |
1525996800000 | 792.55 |
1526256000000 | 794.66 |
1526342400000 | 788.71 |
1526428800000 | 791.22 |
1526515200000 | 782.16 |
1526601600000 | 780.27 |
1526860800000 | 783.42 |
1526947200000 | 785.16 |
1527033600000 | 782.92 |
1527120000000 | 782.73 |
1527206400000 | 788.7 |
1527465600000 | 791.56 |
1527552000000 | 786.55 |
1527638400000 | 777.88 |
1527724800000 | 780.09 |
1527811200000 | 783.99 |
1528070400000 | 793.45 |
1528156800000 | 791.94 |
1528243200000 | 790.54 |
1528329600000 | 793.6 |
1528416000000 | 786.18 |
1528675200000 | 789.39 |
1528761600000 | 792.12 |
1528848000000 | 787.04 |
1528934400000 | 782.54 |
1529020800000 | 777.13 |
1529280000000 | 775.71 |
1529366400000 | 765.06 |
1529452800000 | 769.45 |
1529539200000 | 754.94 |
1529625600000 | 758.46 |
1529884800000 | 749.72 |
1529971200000 | 749.83 |
1530057600000 | 745.02 |
1530144000000 | 743.14 |
1530230400000 | 751.32 |
1530489600000 | 749.16 |
1530576000000 | 744.48 |
1530662400000 | 741.2 |
1530748800000 | 739.18 |
1530835200000 | 740.45 |
1531094400000 | 752.38 |
1531180800000 | 753.06 |
1531267200000 | 747.07 |
1531353600000 | 752 |
1531440000000 | 758.53 |
1531699200000 | 753.07 |
1531785600000 | 756.31 |
1531872000000 | 762.19 |
1531958400000 | 759.44 |
1532044800000 | 759.38 |
1532304000000 | 758.61 |
1532390400000 | 763.46 |
1532476800000 | 769.01 |
1532563200000 | 768.69 |
1532649600000 | 771.39 |
1532908800000 | 768.94 |
1532995200000 | 769.46 |
1533081600000 | 769.21 |
1533168000000 | 761.46 |
1533254400000 | 764.9 |
1533513600000 | 769.65 |
1533600000000 | 774 |
1533686400000 | 777.26 |
1533772800000 | 777.53 |
1533859200000 | 771.36 |
1534118400000 | 757.39 |
1534204800000 | 757.99 |
1534291200000 | 752.09 |
1534377600000 | 748.08 |
1534464000000 | 746.9 |
1534723200000 | 751.97 |
1534809600000 | 752.73 |
1534896000000 | 752.81 |
1534982400000 | 755.45 |
1535068800000 | 755.59 |
1535328000000 | 766.16 |
1535414400000 | 768.1 |
1535500800000 | 760.91 |
1535587200000 | 752.18 |
1535673600000 | 752.99 |
1535932800000 | 753.86 |
1536019200000 | 752.98 |
1536105600000 | 733.28 |
1536192000000 | 731.98 |
1536278400000 | 733.63 |
1536537600000 | 720.79 |
1536624000000 | 717.71 |
1536710400000 | 716.23 |
1536796800000 | 722.5 |
1536883200000 | 731.63 |
1537142400000 | 720.13 |
1537228800000 | 722.02 |
1537315200000 | 729.56 |
1537401600000 | 727.14 |
1537488000000 | 747.89 |
1537747200000 | 740.94 |
1537833600000 | 739.36 |
1537920000000 | 740.33 |
1538006400000 | 749.02 |
1538092800000 | 753.88 |
1538352000000 | 753.19 |
1538438400000 | 746.09 |
1538524800000 | 743.92 |
1538611200000 | 725.36 |
1538697600000 | 716.44 |
1538956800000 | 714.08 |
1539043200000 | 712.16 |
1539129600000 | 704.05 |
1539216000000 | 680.19 |
1539302400000 | 697.99 |
1539561600000 | 693.68 |
1539648000000 | 696.1 |
1539734400000 | 700.54 |
1539820800000 | 696.08 |
1539907200000 | 698.21 |
1540166400000 | 708.32 |
1540252800000 | 694.18 |
1540339200000 | 695.82 |
1540425600000 | 696.77 |
1540512000000 | 690.55 |
1540771200000 | 690.37 |
1540857600000 | 693.95 |
1540944000000 | 703.01 |
1541030400000 | 699.33 |
1541116800000 | 716.53 |
1541376000000 | 709.82 |
1541462400000 | 707.32 |
1541548800000 | 709.15 |
1541635200000 | 708.31 |
1541721600000 | 701.73 |
1541980800000 | 705.2 |
1542067200000 | 697.44 |
1542153600000 | 698.6 |
1542240000000 | 717.56 |
1542326400000 | 718.9 |
1542585600000 | 719.72 |
1542672000000 | 713.42 |
1542758400000 | 716.46 |
1542844800000 | 711.53 |
1542931200000 | 711.23 |
1543190400000 | 714.29 |
1543276800000 | 721.13 |
1543363200000 | 726.76 |
1543449600000 | 730.5 |
1543536000000 | 728.8 |
1543795200000 | 743.24 |
1543881600000 | 743.5 |
1543968000000 | 734.9 |
1544054400000 | 717.38 |
1544140800000 | 720.02 |
1544400000000 | 721.13 |
1544486400000 | 721.74 |
1544572800000 | 722.19 |
1544659200000 | 729.48 |
1544745600000 | 724.38 |
1545004800000 | 719.99 |
1545091200000 | 716.14 |
1545177600000 | 719.54 |
1545264000000 | 715.39 |
1545350400000 | 710.74 |
1545609600000 | 705.8 |
1545696000000 | 703.37 |
1545782400000 | 704.45 |
1545868800000 | 708.56 |
1545955200000 | 711.78 |
1546214400000 | 711.45 |
1546387200000 | 711.62 |
1546473600000 | 708.14 |
1546560000000 | 710.58 |
1546819200000 | 716.86 |
1546905600000 | 716.13 |
1546992000000 | 727.04 |
1547078400000 | 728.15 |
1547164800000 | 727.26 |
1547424000000 | 716.52 |
1547510400000 | 731.39 |
1547596800000 | 731.54 |
1547683200000 | 729.45 |
1547769600000 | 734.93 |
1548028800000 | 735.55 |
1548115200000 | 728.61 |
1548201600000 | 724.9 |
1548288000000 | 730.86 |
1548374400000 | 731.42 |
1548633600000 | 730.55 |
1548720000000 | 733.05 |
1548806400000 | 739.91 |
1548892800000 | 743.41 |
1548979200000 | 747 |
1549238400000 | 745.96 |
1549324800000 | 755.98 |
1549411200000 | 753.99 |
1549497600000 | 750.05 |
1549584000000 | 747.84 |
1549843200000 | 751.65 |
1549929600000 | 754.59 |
1550016000000 | 754.62 |
1550102400000 | 758.08 |
1550188800000 | 748.67 |
1550448000000 | 748.36 |
1550534400000 | 740.87 |
1550620800000 | 747.4 |
1550707200000 | 748.63 |
1550793600000 | 753.43 |
1551052800000 | 759.05 |
1551139200000 | 746.94 |
1551225600000 | 739.47 |
1551312000000 | 735.04 |
1551398400000 | 739.45 |
1551657600000 | 742.81 |
1551744000000 | 746.47 |
1551830400000 | 745.02 |
1551916800000 | 740.57 |
1552003200000 | 737.04 |
1552262400000 | 738.1 |
1552348800000 | 744.17 |
1552435200000 | 736.21 |
1552521600000 | 731.52 |
1552608000000 | 738.33 |
1552867200000 | 748.52 |
1552953600000 | 747.47 |
1553040000000 | 751.68 |
1553126400000 | 759.74 |
1553212800000 | 745.86 |
1553472000000 | 739.71 |
1553558400000 | 740.35 |
1553644800000 | 737.69 |
1553731200000 | 743.84 |
1553817600000 | 752.57 |
1554076800000 | 754.49 |
1554163200000 | 761.44 |
1554249600000 | 759.59 |
1554336000000 | 763.54 |
1554422400000 | 770.41 |
1554681600000 | 768.78 |
1554768000000 | 771.37 |
1554854400000 | 770.74 |
1554940800000 | 764.94 |
1555027200000 | 764.12 |
1555286400000 | 762.82 |
1555372800000 | 770.96 |
1555459200000 | 773.81 |
1555545600000 | 772.8 |
1555632000000 | 773.61 |
1555891200000 | 773.98 |
1555977600000 | 775.87 |
1556064000000 | 770.82 |
1556150400000 | 768.49 |
1556236800000 | 767.09 |
1556496000000 | 771.43 |
1556582400000 | 763.32 |
1556668800000 | 760.65 |
1556755200000 | 762.33 |
1556841600000 | 758.9 |
1557100800000 | 750.21 |
1557187200000 | 750.91 |
1557273600000 | 749.11 |
1557360000000 | 733.86 |
1557446400000 | 734.46 |
1557705600000 | 727.8 |
1557792000000 | 729.16 |
1557878400000 | 732.45 |
1557964800000 | 734.79 |
1558051200000 | 730.43 |
1558310400000 | 732.43 |
1558396800000 | 732.77 |
1558483200000 | 739.58 |
1558569600000 | 732.43 |
1558656000000 | 733.72 |
1558915200000 | 736.24 |
1559001600000 | 734.73 |
1559088000000 | 735.82 |
1559174400000 | 744.75 |
1559260800000 | 746.49 |
1559520000000 | 751.9 |
1559606400000 | 746.81 |
1559692800000 | 743.55 |
1559779200000 | 744.88 |
1559865600000 | 745.03 |
1560124800000 | 757.23 |
1560211200000 | 761.2 |
1560297600000 | 757.72 |
1560384000000 | 757.94 |
1560470400000 | 758.44 |
1560729600000 | 760.01 |
1560816000000 | 768.51 |
1560902400000 | 773.18 |
1560988800000 | 778.54 |
1561075200000 | 777.19 |
1561334400000 | 777.39 |
1561420800000 | 773.17 |
1561507200000 | 777.96 |
1561593600000 | 782.71 |
1561680000000 | 779.37 |
1561939200000 | 790.64 |
1562025600000 | 793.33 |
1562112000000 | 791.57 |
1562198400000 | 796.26 |
1562284800000 | 795.95 |
1562544000000 | 787.36 |
1562630400000 | 787.9 |
1562716800000 | 791.35 |
1562803200000 | 793.29 |
1562889600000 | 787.98 |
1563148800000 | 796.23 |
1563235200000 | 803.66 |
1563321600000 | 800.02 |
1563408000000 | 794.41 |
1563494400000 | 797.74 |
1563753600000 | 795.04 |
1563840000000 | 799.94 |
1563926400000 | 794.85 |
1564012800000 | 795.96 |
1564099200000 | 798.65 |
1564358400000 | 806.6 |
1564444800000 | 811.82 |
1564531200000 | 802.83 |
1564617600000 | 800.74 |
1564704000000 | 787.07 |
1564963200000 | 767 |
1565049600000 | 763.13 |
1565136000000 | 763.46 |
1565222400000 | 772.73 |
1565308800000 | 774.99 |
1565568000000 | 771.2 |
1565654400000 | 765.96 |
1565740800000 | 762.74 |
1565827200000 | 758.97 |
1565913600000 | 760.29 |
1566172800000 | 765.38 |
1566259200000 | 767.98 |
1566345600000 | 770.51 |
1566432000000 | 758.64 |
1566518400000 | 756.82 |
1566777600000 | 749.49 |
1566864000000 | 748.21 |
1566950400000 | 753.82 |
1567036800000 | 758.3 |
1567123200000 | 771.72 |
1567382400000 | 779.66 |
1567468800000 | 770.91 |
1567555200000 | 777.92 |
1567641600000 | 779.44 |
1567728000000 | 784.01 |
1567987200000 | 784.39 |
1568073600000 | 784.27 |
1568160000000 | 791.55 |
1568246400000 | 795.9 |
1568332800000 | 791.06 |
1568592000000 | 794.94 |
1568678400000 | 784.34 |
1568764800000 | 786.46 |
1568851200000 | 782.56 |
1568937600000 | 784.11 |
1569196800000 | 784.23 |
1569283200000 | 779.42 |
1569369600000 | 781.42 |
1569456000000 | 787.01 |
1569542400000 | 783.98 |
1569801600000 | 783.18 |
1569888000000 | 788.3 |
1569974400000 | 776.23 |
1570060800000 | 771.88 |
1570147200000 | 782.38 |
1570406400000 | 779.15 |
1570492800000 | 786.21 |
1570579200000 | 784.8 |
1570665600000 | 782.38 |
1570752000000 | 768.63 |
1571011200000 | 779.42 |
1571097600000 | 768.29 |
1571184000000 | 769.85 |
1571270400000 | 771.25 |
1571356800000 | 765.9 |
1571616000000 | 763.9 |
1571702400000 | 771.82 |
1571788800000 | 771.46 |
1571875200000 | 779.61 |
1571961600000 | 778.67 |
1572220800000 | 780.9 |
1572307200000 | 779.19 |
1572393600000 | 779.22 |
1572480000000 | 776.59 |
1572566400000 | 782.49 |
1572825600000 | 793.36 |
1572912000000 | 800.49 |
1572998400000 | 798.04 |
1573084800000 | 804.67 |
1573171200000 | 800.16 |
1573430400000 | 785.82 |
1573516800000 | 789.4 |
1573603200000 | 780.57 |
1573689600000 | 779.88 |
1573776000000 | 781.79 |
1574035200000 | 779.91 |
1574121600000 | 784.61 |
1574208000000 | 782.43 |
1574294400000 | 776.08 |
1574380800000 | 784.2 |
1574640000000 | 780.54 |
1574726400000 | 780.05 |
1574812800000 | 780.44 |
1574899200000 | 777.71 |
1574985600000 | 767.99 |
1575244800000 | 768.84 |
1575331200000 | 762.87 |
1575417600000 | 756.71 |
1575504000000 | 758.47 |
1575590400000 | 766.14 |
1575849600000 | 764.79 |
1575936000000 | 762.35 |
1576022400000 | 767.1 |
1576108800000 | 779.12 |
1576195200000 | 778.09 |
1576454400000 | 780.1 |
1576540800000 | 802.07 |
1576627200000 | 810.09 |
1576713600000 | 811.79 |
1576800000000 | 811.63 |
1577059200000 | 820.56 |
1577145600000 | 816.46 |
1577232000000 | 817.17 |
1577318400000 | 816.83 |
1577404800000 | 814.75 |
1577664000000 | 812.97 |
1577750400000 | 802.99 |
1577923200000 | 812.33 |
1578009600000 | 817.56 |
1578268800000 | 805.1 |
1578355200000 | 808.76 |
1578441600000 | 809.26 |
1578528000000 | 824.01 |
1578614400000 | 825.53 |
1578873600000 | 837.23 |
1578960000000 | 836.13 |
1579046400000 | 831.54 |
1579132800000 | 831.16 |
1579219200000 | 838.21 |
1579478400000 | 840.87 |
1579564800000 | 825.66 |
1579651200000 | 824.64 |
1579737600000 | 818.85 |
1579824000000 | 821.47 |
1580083200000 | 812.39 |
1580169600000 | 816.43 |
1580256000000 | 812.11 |
1580342400000 | 783.86 |
1580428800000 | 772.52 |
1580688000000 | 779.39 |
1580774400000 | 793.66 |
1580860800000 | 800.17 |
1580947200000 | 811.45 |
1581033600000 | 803.62 |
1581292800000 | 801.48 |
1581379200000 | 809.65 |
1581465600000 | 814.12 |
1581552000000 | 808.05 |
1581638400000 | 811.03 |
1581897600000 | 813.59 |
1581984000000 | 802.65 |
1582070400000 | 814.01 |
1582156800000 | 812.47 |
1582243200000 | 800.62 |
1582502400000 | 783.71 |
1582588800000 | 776.01 |
1582675200000 | 772.98 |
1582761600000 | 763.31 |
1582848000000 | 748.79 |
1583107200000 | 758.33 |
1583193600000 | 766.3 |
1583280000000 | 773.33 |
1583366400000 | 768.1 |
1583452800000 | 741.72 |
1583712000000 | 695.79 |
1583798400000 | 710.88 |
1583884800000 | 703.47 |
1583971200000 | 674.06 |
1584057600000 | 683.76 |
1584316800000 | 649.1 |
1584403200000 | 651.69 |
1584489600000 | 631.43 |
1584576000000 | 618.65 |
1584662400000 | 646.33 |
1584921600000 | 624.57 |
1585008000000 | 645.29 |
1585094400000 | 672.22 |
1585180800000 | 664.61 |
1585267200000 | 647.06 |
1585526400000 | 636.01 |
1585612800000 | 648.35 |
1585699200000 | 631.18 |
1585785600000 | 641.81 |
1585872000000 | 645.19 |
1586131200000 | 660.97 |
1586217600000 | 675.4 |
1586304000000 | 670.14 |
1586390400000 | 677.52 |
1586476800000 | 678.18 |
1586736000000 | 671.38 |
1586822400000 | 674.93 |
1586908800000 | 671.07 |
1586995200000 | 669.85 |
1587081600000 | 677.67 |
1587340800000 | 678.84 |
1587427200000 | 673.17 |
1587513600000 | 678.25 |
1587600000000 | 679.67 |
1587686400000 | 672.93 |
1587945600000 | 681.64 |
1588032000000 | 686.46 |
1588118400000 | 700.03 |
1588204800000 | 695.44 |
1588291200000 | 694.49 |
1588550400000 | 682.97 |
1588636800000 | 686.69 |
1588723200000 | 692.64 |
1588809600000 | 695.44 |
1588896000000 | 695.74 |
1589155200000 | 702.47 |
1589241600000 | 700.78 |
1589328000000 | 705.74 |
1589414400000 | 699.66 |
1589500800000 | 703.93 |
1589760000000 | 709.87 |
1589846400000 | 716.8 |
1589932800000 | 720.67 |
1590019200000 | 724.65 |
1590105600000 | 710.72 |
1590364800000 | 717.2 |
1590451200000 | 719.31 |
1590537600000 | 728.04 |
1590624000000 | 723.86 |
1590710400000 | 722.12 |
1590969600000 | 730.46 |
1591056000000 | 738.41 |
1591142400000 | 752.26 |
1591228800000 | 749.79 |
1591315200000 | 753.26 |
1591574400000 | 758.43 |
1591660800000 | 758.21 |
1591747200000 | 756.72 |
1591833600000 | 748.58 |
1591920000000 | 747.76 |
1592179200000 | 730.97 |
1592265600000 | 746.88 |
1592352000000 | 751.05 |
1592438400000 | 757.63 |
1592524800000 | 766.99 |
1592784000000 | 760.85 |
1592870400000 | 764.49 |
1592956800000 | 768.34 |
1593043200000 | 765.55 |
1593129600000 | 768.77 |
1593388800000 | 767.8 |
1593475200000 | 762.15 |
1593561600000 | 762.25 |
1593648000000 | 776.5 |
1593734400000 | 782.31 |
1593993600000 | 798.15 |
1594080000000 | 791.75 |
1594166400000 | 796.55 |
1594252800000 | 798.56 |
1594339200000 | 788.34 |
1594598400000 | 795.34 |
1594684800000 | 792.52 |
1594771200000 | 792.03 |
1594857600000 | 784.08 |
1594944000000 | 792.49 |
1595203200000 | 791.92 |
1595289600000 | 796.12 |
1595376000000 | 795.86 |
1595462400000 | 794.08 |
1595548800000 | 780.23 |
1595808000000 | 782.94 |
1595894400000 | 782.06 |
1595980800000 | 786.12 |
1596067200000 | 778.36 |
1596153600000 | 772.86 |
1596412800000 | 777.05 |
1596499200000 | 781.98 |
1596585600000 | 783.46 |
1596672000000 | 785.62 |
1596758400000 | 781.33 |
1597017600000 | 780.59 |
1597104000000 | 784.88 |
1597190400000 | 787.88 |
1597276800000 | 788.29 |
1597363200000 | 785.82 |
1597622400000 | 789.58 |
1597708800000 | 783.44 |
1597795200000 | 780.97 |
1597881600000 | 766.53 |
1597968000000 | 777.49 |
1598227200000 | 783.92 |
1598313600000 | 784.77 |
1598400000000 | 780.29 |
1598486400000 | 777.62 |
1598572800000 | 772.72 |
1598832000000 | 755.68 |
1598918400000 | 763.15 |
1599004800000 | 768.68 |
1599091200000 | 766.84 |
1599177600000 | 765.1 |
1599436800000 | 763.67 |
1599523200000 | 770.18 |
1599609600000 | 769.9 |
1599696000000 | 776.89 |
1599782400000 | 784.54 |
1600041600000 | 787.6 |
1600128000000 | 795.51 |
1600214400000 | 788.11 |
1600300800000 | 786.16 |
1600387200000 | 787.48 |
1600646400000 | 785.66 |
1600732800000 | 785.72 |
1600819200000 | 781.39 |
1600905600000 | 770.54 |
1600992000000 | 771.72 |
1601251200000 | 769.35 |
1601337600000 | 767.24 |
1601424000000 | 768.83 |
1601510400000 | 774.54 |
1601596800000 | 768.34 |
1601856000000 | 772.2 |
1601942400000 | 779.15 |
1602028800000 | 785.66 |
1602115200000 | 790.87 |
1602201600000 | 792.76 |
1602460800000 | 798.61 |
1602547200000 | 802.19 |
1602633600000 | 798.16 |
1602720000000 | 797.14 |
1602806400000 | 798.49 |
1603065600000 | 795.85 |
1603152000000 | 803.34 |
1603238400000 | 790.6 |
1603324800000 | 794.59 |
1603411200000 | 795.29 |
1603670400000 | 794.26 |
1603756800000 | 789.58 |
1603843200000 | 786.54 |
1603929600000 | 792.81 |
1604016000000 | 779.27 |
1604275200000 | 785.9 |
1604361600000 | 784.59 |
1604448000000 | 799.3 |
1604534400000 | 812.34 |
1604620800000 | 815.54 |
1604880000000 | 828.28 |
1604966400000 | 814.12 |
1605052800000 | 819.36 |
1605139200000 | 822.59 |
1605225600000 | 820.89 |
1605484800000 | 830.14 |
1605571200000 | 824.55 |
1605657600000 | 826.17 |
1605744000000 | 826.7 |
1605830400000 | 826.72 |
1606089600000 | 832.86 |
1606176000000 | 830.08 |
1606262400000 | 822.89 |
1606348800000 | 833.27 |
1606435200000 | 833.86 |
1606694400000 | 819.15 |
1606780800000 | 832.17 |
1606867200000 | 838.17 |
1606953600000 | 832.06 |
1607040000000 | 842.03 |
1607299200000 | 851.9 |
1607385600000 | 849.88 |
1607472000000 | 848.47 |
1607558400000 | 855.83 |
1607644800000 | 861.99 |
1607904000000 | 851.64 |
1607990400000 | 843.69 |
1608076800000 | 845.29 |
1608163200000 | 843.62 |
1608249600000 | 847.51 |
1608508800000 | 853.91 |
1608595200000 | 849.57 |
1608681600000 | 844.72 |
1608768000000 | 844.95 |
1608854400000 | 847.05 |
1609113600000 | 857.78 |
1609200000000 | 857.81 |
1609286400000 | 863.05 |
1609372800000 | 863.02 |
1609718400000 | 877.52 |
1609804800000 | 884.28 |
1609891200000 | 890.34 |
1609977600000 | 897.82 |
1610064000000 | 913.53 |
1610323200000 | 919.41 |
1610409600000 | 914.2 |
1610496000000 | 919.37 |
1610582400000 | 916.15 |
1610668800000 | 914.45 |
1610928000000 | 916.11 |
1611014400000 | 924.58 |
1611100800000 | 931.87 |
1611187200000 | 932.86 |
1611273600000 | 929.51 |
1611532800000 | 938 |
1611619200000 | 919.22 |
1611705600000 | 916.9 |
1611792000000 | 900.3 |
1611878400000 | 886.98 |
1612137600000 | 908.42 |
1612224000000 | 926.23 |
1612310400000 | 931.22 |
1612396800000 | 926.08 |
1612483200000 | 926.06 |
1612742400000 | 930.21 |
1612828800000 | 932.69 |
1612915200000 | 937.86 |
1613001600000 | 943.51 |
1613088000000 | 941.7 |
1613347200000 | 941.71 |
1613433600000 | 943.11 |
1613520000000 | 952.84 |
1613606400000 | 934.86 |
1613692800000 | 934.09 |
1613952000000 | 914.66 |
1614038400000 | 912.94 |
1614124800000 | 897.52 |
1614211200000 | 902.44 |
1614297600000 | 885.09 |
1614556800000 | 900.32 |
1614643200000 | 899.73 |
1614729600000 | 912.14 |
1614816000000 | 892.81 |
1614902400000 | 900.73 |
1615161600000 | 884.3 |
1615248000000 | 881.73 |
1615334400000 | 885.9 |
1615420800000 | 900.57 |
1615507200000 | 904.26 |
1615766400000 | 903.62 |
1615852800000 | 909.65 |
1615939200000 | 906.3 |
1616025600000 | 908 |
1616112000000 | 903.71 |
1616371200000 | 905.95 |
1616457600000 | 903.66 |
1616544000000 | 894.09 |
1616630400000 | 891.43 |
1616716800000 | 899.99 |
1616976000000 | 903.86 |
1617062400000 | 917.04 |
1617148800000 | 908.81 |
1617235200000 | 918.36 |
1617321600000 | 921 |
1617580800000 | 917.31 |
1617667200000 | 924.2 |
1617753600000 | 924.43 |
1617840000000 | 932.23 |
1617926400000 | 923.62 |
1618185600000 | 914.42 |
1618272000000 | 915.85 |
1618358400000 | 921.27 |
1618444800000 | 923.96 |
1618531200000 | 929.9 |
1618790400000 | 922.1 |
1618876800000 | 926.9 |
1618963200000 | 922.14 |
1619049600000 | 930.44 |
1619136000000 | 940.92 |
1619395200000 | 942.4 |
1619481600000 | 942.85 |
1619568000000 | 945.12 |
1619654400000 | 945.22 |
1619740800000 | 941.19 |
1620000000000 | 927.94 |
1620086400000 | 927.77 |
1620172800000 | 923.61 |
1620259200000 | 929.77 |
1620345600000 | 929.25 |
1620604800000 | 914.95 |
1620691200000 | 901.82 |
1620777600000 | 894.12 |
1620864000000 | 886.74 |
1620950400000 | 893.56 |
1621209600000 | 893.97 |
1621296000000 | 905.48 |
1621382400000 | 905.43 |
1621468800000 | 905.95 |
1621555200000 | 908.85 |
1621814400000 | 908.86 |
1621900800000 | 923.26 |
1621987200000 | 928.25 |
1622073600000 | 924.78 |
1622160000000 | 931.2 |
1622419200000 | 938.58 |
1622505600000 | 947.93 |
1622592000000 | 946.02 |
1622678400000 | 947.76 |
1622764800000 | 943.25 |
1623024000000 | 943.61 |
1623110400000 | 943.32 |
1623196800000 | 941.9 |
1623283200000 | 947.84 |
1623369600000 | 951.47 |
1623628800000 | 952.66 |
1623715200000 | 950.37 |
1623801600000 | 944.24 |
1623888000000 | 950.65 |
1623974400000 | 958.48 |
1624233600000 | 944.35 |
1624320000000 | 944.81 |
1624406400000 | 947.27 |
1624492800000 | 956.43 |
1624579200000 | 962.66 |
1624838400000 | 965.56 |
1624924800000 | 966.19 |
1625011200000 | 967.89 |
1625097600000 | 965.97 |
1625184000000 | 956.29 |
1625443200000 | 956.26 |
1625529600000 | 953.41 |
1625616000000 | 955.03 |
1625702400000 | 944.52 |
1625788800000 | 937.85 |
1626048000000 | 940.56 |
1626134400000 | 951.49 |
1626220800000 | 948.13 |
1626307200000 | 958.54 |
1626393600000 | 958.84 |
1626652800000 | 955 |
1626739200000 | 955.07 |
1626825600000 | 951.01 |
1626912000000 | 955.5 |
1626998400000 | 948.31 |
1627257600000 | 924.22 |
1627344000000 | 906.18 |
1627430400000 | 914.67 |
1627516800000 | 920.96 |
1627603200000 | 918.1 |
1627862400000 | 932.14 |
1627948800000 | 934.24 |
1628035200000 | 939.23 |
1628121600000 | 936.18 |
1628208000000 | 934.53 |
1628467200000 | 938.1 |
1628553600000 | 940.31 |
1628640000000 | 938.25 |
1628726400000 | 938.04 |
1628812800000 | 931.5 |
1629072000000 | 926.22 |
1629158400000 | 926.13 |
1629244800000 | 932.54 |
1629331200000 | 922.04 |
1629417600000 | 915.94 |
1629676800000 | 922.74 |
1629763200000 | 935.73 |
1629849600000 | 940.21 |
1629936000000 | 933.81 |
1630022400000 | 939 |
1630281600000 | 946.26 |
1630368000000 | 958.14 |
1630454400000 | 961.62 |
1630540800000 | 957.15 |
1630627200000 | 959.41 |
1630886400000 | 968.08 |
1630972800000 | 970.03 |
1631059200000 | 963.72 |
1631145600000 | 952.43 |
1631232000000 | 957.67 |
1631491200000 | 955.49 |
1631577600000 | 951.66 |
1631664000000 | 950.8 |
1631750400000 | 946.56 |
1631836800000 | 949.13 |
1632096000000 | 940.51 |
1632182400000 | 946.31 |
1632268800000 | 945.61 |
1632355200000 | 946.47 |
1632441600000 | 948.64 |
1632700800000 | 945.69 |
1632787200000 | 952.54 |
1632873600000 | 955.82 |
1632960000000 | 954.55 |
1633046400000 | 944.88 |
1633305600000 | 936.63 |
1633392000000 | 936.45 |
1633478400000 | 933.03 |
1633564800000 | 944.55 |
1633651200000 | 944.29 |
1633910400000 | 946.38 |
1633996800000 | 940.17 |
1634083200000 | 941.83 |
1634169600000 | 942.16 |
1634256000000 | 944.92 |
1634515200000 | 945.34 |
1634601600000 | 948.09 |
1634688000000 | 945.89 |
1634774400000 | 942.05 |
1634860800000 | 945.38 |
1635120000000 | 947.77 |
1635206400000 | 949.82 |
1635292800000 | 949.46 |
1635379200000 | 936.72 |
1635465600000 | 936.39 |
1635724800000 | 940.18 |
1635811200000 | 943.47 |
1635897600000 | 938.8 |
1635984000000 | 955.08 |
1636070400000 | 953.93 |
1636329600000 | 954.92 |
1636416000000 | 959.66 |
1636502400000 | 961.52 |
1636588800000 | 969.41 |
1636675200000 | 971.52 |
1636934400000 | 972.14 |
1637020800000 | 973.75 |
1637107200000 | 970.32 |
1637193600000 | 962.84 |
1637280000000 | 962.51 |
1637539200000 | 962.22 |
1637625600000 | 960.33 |
1637712000000 | 961.82 |
1637798400000 | 962.32 |
1637884800000 | 940.44 |
1638144000000 | 943.56 |
1638230400000 | 945.55 |
1638316800000 | 951.34 |
1638403200000 | 961.13 |
1638489600000 | 965.99 |
1638748800000 | 957.96 |
1638835200000 | 969.09 |
1638921600000 | 975.9 |
1639008000000 | 983.36 |
1639094400000 | 975.64 |
1639353600000 | 970.3 |
1639440000000 | 964.54 |
1639526400000 | 960.88 |
1639612800000 | 960.35 |
1639699200000 | 959.95 |
1639958400000 | 946.73 |
1640044800000 | 957.12 |
1640131200000 | 953.88 |
1640217600000 | 958.61 |
1640304000000 | 960.93 |
1640563200000 | 963.28 |
1640649600000 | 968.58 |
1640736000000 | 958.75 |
1640822400000 | 958.71 |
1640908800000 | 959.24 |
1641168000000 | 967.98 |
1641254400000 | 962.62 |
1641340800000 | 956.65 |
1641427200000 | 950.2 |
1641513600000 | 951.71 |
1641772800000 | 957.54 |
1641859200000 | 960.36 |
1641945600000 | 964.3 |
1642032000000 | 958.69 |
1642118400000 | 956.95 |
1642377600000 | 957.58 |
1642464000000 | 953.7 |
1642550400000 | 949.38 |
1642636800000 | 953.43 |
1642723200000 | 952 |
1642982400000 | 943.74 |
1643068800000 | 933.03 |
1643155200000 | 932.84 |
1643241600000 | 930.93 |
1643328000000 | 927.83 |
1643587200000 | 936.97 |
1643673600000 | 934.91 |
1643760000000 | 931.38 |
1643846400000 | 926.01 |
1643932800000 | 938.44 |
1644192000000 | 940.48 |
1644278400000 | 941.28 |
1644364800000 | 955.52 |
1644451200000 | 956.44 |
1644537600000 | 949.97 |
1644796800000 | 939.71 |
1644883200000 | 944.59 |
1644969600000 | 950.72 |
1645056000000 | 945.67 |
1645142400000 | 945.16 |
1645401600000 | 935.98 |
1645488000000 | 926.17 |
1645574400000 | 929.71 |
1645660800000 | 902.25 |
1645747200000 | 907.54 |
1646006400000 | 904.56 |
1646092800000 | 912.71 |
1646179200000 | 906.63 |
1646265600000 | 910.14 |
1646352000000 | 899.2 |
1646611200000 | 874.79 |
1646697600000 | 868.92 |
1646784000000 | 871.48 |
1646870400000 | 888.98 |
1646956800000 | 885.78 |
1647216000000 | 876.47 |
1647302400000 | 856.71 |
1647388800000 | 881.91 |
1647475200000 | 905.68 |
1647561600000 | 883.26 |
1647820800000 | 874.12 |
1647907200000 | 876.68 |
1647993600000 | 883.99 |
1648080000000 | 883.69 |
1648166400000 | 876.23 |
1648425600000 | 879.47 |
1648512000000 | 881.6 |
1648598400000 | 892.33 |
1648684800000 | 891.25 |
1648771200000 | 899.05 |
1649030400000 | 906.54 |
1649116800000 | 904.25 |
1649203200000 | 897.32 |
1649289600000 | 886.54 |
1649376000000 | 894.07 |
1649635200000 | 879.91 |
1649721600000 | 877.39 |
1649808000000 | 882.53 |
1649894400000 | 883.91 |
1649980800000 | 880.38 |
1650240000000 | 875.24 |
1650326400000 | 869.14 |
1650412800000 | 866.77 |
1650499200000 | 864.67 |
1650585600000 | 869.48 |
1650844800000 | 852.89 |
1650931200000 | 861.6 |
1651017600000 | 864.65 |
1651104000000 | 877.87 |
1651190400000 | 880.06 |
1651449600000 | 878.23 |
1651536000000 | 877.67 |
1651622400000 | 876.8 |
1651708800000 | 883.27 |
1651795200000 | 863.3 |
1652054400000 | 853.68 |
1652140800000 | 851.77 |
1652227200000 | 851.86 |
1652313600000 | 843.71 |
1652400000000 | 856.73 |
1652659200000 | 854.42 |
1652745600000 | 852.85 |
1652832000000 | 860.1 |
1652918400000 | 842.15 |
1653004800000 | 859.51 |
1653264000000 | 854.87 |
1653350400000 | 846.79 |
1653436800000 | 846.67 |
1653523200000 | 847.17 |
1653609600000 | 858.13 |
1653868800000 | 871.1 |
1653955200000 | 883.97 |
1654041600000 | 884.79 |
1654128000000 | 876.59 |
1654214400000 | 877.45 |
1654473600000 | 879.63 |
1654560000000 | 868.08 |
1654646400000 | 874 |
1654732800000 | 869.34 |
1654819200000 | 874.55 |
1655078400000 | 863.52 |
1655164800000 | 873.62 |
1655251200000 | 869.99 |
1655337600000 | 847.65 |
1655424000000 | 848.74 |
1655683200000 | 843.27 |
1655769600000 | 854.17 |
1655856000000 | 835.92 |
1655942400000 | 839.29 |
1656028800000 | 847.32 |
1656288000000 | 860.05 |
1656374400000 | 869.35 |
1656460800000 | 862.42 |
1656547200000 | 854.03 |
1656633600000 | 858.88 |
1656892800000 | 851.63 |
1656979200000 | 864.73 |
1657065600000 | 855.55 |
1657152000000 | 860.27 |
1657238400000 | 862.03 |
1657497600000 | 859.53 |
1657584000000 | 847 |
1657670400000 | 845.62 |
1657756800000 | 852.06 |
1657843200000 | 843.95 |
1658102400000 | 848.27 |
1658188800000 | 847.48 |
1658275200000 | 853.59 |
1658361600000 | 859.21 |
1658448000000 | 852.43 |
1658707200000 | 851.99 |
1658793600000 | 852.37 |
1658880000000 | 854.46 |
1658966400000 | 854.19 |
1659052800000 | 852.62 |
1659312000000 | 846.39 |
1659398400000 | 841.36 |
1659484800000 | 847.33 |
1659571200000 | 852.81 |
1659657600000 | 866.01 |
1659916800000 | 863.18 |
1660003200000 | 865.88 |
1660089600000 | 849.01 |
1660176000000 | 864.49 |
1660262400000 | 874.65 |
1660521600000 | 874.72 |
1660608000000 | 874.55 |
1660694400000 | 879.6 |
1660780800000 | 875.61 |
1660867200000 | 885.26 |
1661126400000 | 878.71 |
1661212800000 | 870.21 |
1661299200000 | 867.54 |
1661385600000 | 878.48 |
1661472000000 | 883.91 |
1661731200000 | 877.22 |
1661817600000 | 885.15 |
1661904000000 | 886.05 |
1661990400000 | 880.92 |
1662076800000 | 872.22 |
1662336000000 | 876.05 |
1662422400000 | 874.61 |
1662508800000 | 872.67 |
1662595200000 | 873.33 |
1662681600000 | 877.74 |
1662940800000 | 874.92 |
1663027200000 | 888.38 |
1663113600000 | 870.61 |
1663200000000 | 873.15 |
1663286400000 | 861.9 |
1663545600000 | 858.69 |
1663632000000 | 864.21 |
1663718400000 | 861.85 |
1663804800000 | 858.77 |
1663891200000 | 875.56 |
1664150400000 | 865.98 |
1664236800000 | 868.67 |
1664323200000 | 857.02 |
1664409600000 | 832.54 |
1664496000000 | 828.06 |
1664755200000 | 818.81 |
1664841600000 | 823.75 |
1664928000000 | 846.84 |
1665014400000 | 852.24 |
1665100800000 | 847.49 |
1665360000000 | 846.73 |
1665446400000 | 828.5 |
1665532800000 | 831.75 |
1665619200000 | 811.72 |
1665705600000 | 818.23 |
1665964800000 | 808.74 |
1666051200000 | 826.02 |
1666137600000 | 824.06 |
1666224000000 | 821.83 |
1666310400000 | 833.39 |
1666569600000 | 810.99 |
1666656000000 | 800.7 |
1666742400000 | 794.24 |
1666828800000 | 801.51 |
1666915200000 | 790.93 |
1667174400000 | 795.44 |
1667260800000 | 810.34 |
1667347200000 | 813.44 |
1667433600000 | 824.17 |
1667520000000 | 832.57 |
1667779200000 | 831.64 |
1667865600000 | 826.91 |
1667952000000 | 844.95 |
1668038400000 | 815.76 |
1668124800000 | 841.43 |
1668384000000 | 848.91 |
1668470400000 | 847.71 |
1668556800000 | 842.84 |
1668643200000 | 841.84 |
1668729600000 | 830.6 |
1668988800000 | 834.43 |
1669075200000 | 829.99 |
1669161600000 | 820.83 |
1669248000000 | 828.47 |
1669334400000 | 831.12 |
1669593600000 | 826.32 |
1669680000000 | 843.33 |
1669766400000 | 864.17 |
1669852800000 | 841.31 |
1669939200000 | 839.31 |
1670198400000 | 843.55 |
1670284800000 | 834.26 |
1670371200000 | 827.9 |
1670457600000 | 829.8 |
1670544000000 | 831.82 |
1670803200000 | 826.51 |
1670889600000 | 817.93 |
1670976000000 | 822.05 |
1671062400000 | 826.29 |
1671148800000 | 828.61 |
1671408000000 | 830.28 |
1671494400000 | 825.35 |
1671580800000 | 829.47 |
1671667200000 | 841.45 |
1671753600000 | 833.47 |
1672012800000 | 834.51 |
1672099200000 | 838.97 |
1672185600000 | 838.59 |
1672272000000 | 835.54 |
1672358400000 | 837.73 |
1672617600000 | 836.97 |
1672704000000 | 843.04 |
1672790400000 | 845.89 |
1672876800000 | 859.51 |
1672963200000 | 852.82 |
1673222400000 | 858.35 |
1673308800000 | 860.96 |
1673395200000 | 862.73 |
1673481600000 | 863.32 |
1673568000000 | 865.54 |
1673827200000 | 869.59 |
1673913600000 | 863.19 |
1674000000000 | 858.23 |
1674086400000 | 859.4 |
1674172800000 | 863.24 |
1674432000000 | 865 |
1674518400000 | 869.58 |
1674604800000 | 867.7 |
1674691200000 | 873.54 |
1674777600000 | 872.43 |
1675036800000 | 869.22 |
1675123200000 | 865.15 |
1675209600000 | 870.09 |
1675296000000 | 875.66 |
1675382400000 | 887.22 |
1675641600000 | 877.86 |
1675728000000 | 877.25 |
1675814400000 | 878.57 |
1675900800000 | 872.01 |
1675987200000 | 874.17 |
1676246400000 | 868.36 |
1676332800000 | 869.35 |
1676419200000 | 874.12 |
1676505600000 | 877.44 |
1676592000000 | 872.28 |
1676851200000 | 875.53 |
1676937600000 | 863.58 |
1677024000000 | 859.99 |
1677110400000 | 868.61 |
1677196800000 | 864.52 |
1677456000000 | 854.64 |
1677542400000 | 846.76 |
1677628800000 | 866.77 |
1677715200000 | 868.72 |
1677801600000 | 871.92 |
1678060800000 | 875.48 |
1678147200000 | 884.8 |
1678233600000 | 881.2 |
1678320000000 | 870.31 |
1678406400000 | 846.53 |
1678665600000 | 845.98 |
1678752000000 | 833.78 |
1678838400000 | 843.83 |
1678924800000 | 834.93 |
1679011200000 | 841.43 |
1679270400000 | 825.05 |
1679356800000 | 834.07 |
1679443200000 | 840.01 |
1679529600000 | 844.05 |
1679616000000 | 846.54 |
1679875200000 | 837.81 |
1679961600000 | 837.79 |
1680048000000 | 845.95 |
1680134400000 | 842.72 |
1680220800000 | 846.66 |
1680480000000 | 843.88 |
1680566400000 | 838.12 |
1680652800000 | 842.12 |
1680739200000 | 839.98 |
1680825600000 | 840.88 |
1681084800000 | 847.93 |
1681171200000 | 850.12 |
1681257600000 | 850.48 |
1681344000000 | 849.85 |
1681430400000 | 858.03 |
1681689600000 | 865.47 |
1681776000000 | 859.05 |
1681862400000 | 852.38 |
1681948800000 | 852.96 |
1682035200000 | 852.31 |
1682294400000 | 846.34 |
1682380800000 | 842.96 |
1682467200000 | 840.24 |
1682553600000 | 844.8 |
1682640000000 | 841.15 |
1682899200000 | 844.3 |
1682985600000 | 845.93 |
1683072000000 | 838.57 |
1683158400000 | 843.49 |
1683244800000 | 843.6 |
1683504000000 | 851.76 |
1683590400000 | 847.47 |
1683676800000 | 844.28 |
1683763200000 | 849.86 |
1683849600000 | 847.25 |
1684108800000 | 846.03 |
1684195200000 | 847.58 |
1684281600000 | 846.09 |
1684368000000 | 852.71 |
1684454400000 | 851.51 |
1684713600000 | 856.35 |
1684800000000 | 851.74 |
1684886400000 | 850.07 |
1684972800000 | 847.76 |
1685059200000 | 854.89 |
1685318400000 | 856.82 |
1685404800000 | 852.51 |
1685491200000 | 846.07 |
1685577600000 | 838.42 |
1685664000000 | 856.89 |
1685923200000 | 866.42 |
1686009600000 | 867.47 |
1686096000000 | 868.68 |
1686182400000 | 863.56 |
1686268800000 | 867.2 |
1686528000000 | 871.4 |
1686614400000 | 870.69 |
1686700800000 | 864.81 |
1686787200000 | 867.58 |
1686873600000 | 866.62 |
1687132800000 | 863.61 |
1687219200000 | 862.08 |
1687305600000 | 860.06 |
1687392000000 | 856.97 |
1687478400000 | 852.29 |
1687737600000 | 850.41 |
1687824000000 | 852.36 |
1687910400000 | 861.32 |
1687996800000 | 858.41 |
1688083200000 | 855.93 |
1688342400000 | 867.93 |
1688428800000 | 868.63 |
1688515200000 | 864.36 |
1688601600000 | 854.28 |
1688688000000 | 840.16 |
1688947200000 | 840.31 |
1689033600000 | 845.99 |
1689120000000 | 847.55 |
1689206400000 | 850.18 |
1689292800000 | 860.11 |
1689552000000 | 861.89 |
1689638400000 | 859.8 |
1689724800000 | 869.19 |
1689811200000 | 871.2 |
1689897600000 | 870.98 |
1690156800000 | 873.13 |
1690243200000 | 881.48 |
1690329600000 | 876.73 |
1690416000000 | 884.87 |
1690502400000 | 890.77 |
1690761600000 | 890.82 |
1690848000000 | 895.17 |
1690934400000 | 881.41 |
1691020800000 | 877.53 |
1691107200000 | 874.91 |
1691366400000 | 875.23 |
1691452800000 | 870.62 |
1691539200000 | 872.5 |
1691625600000 | 869.43 |
1691712000000 | 864.34 |
1691971200000 | 860.3 |
1692057600000 | 853.52 |
1692144000000 | 849.96 |
1692230400000 | 847.52 |
1692316800000 | 842.22 |
1692576000000 | 839.95 |
1692662400000 | 846.18 |
1692748800000 | 852.35 |
1692835200000 | 863.55 |
1692921600000 | 861.58 |
1693180800000 | 865.33 |
1693267200000 | 871.26 |
1693353600000 | 862.92 |
1693440000000 | 861.69 |
1693526400000 | 867.9 |
1693785600000 | 876.71 |
1693872000000 | 875.52 |
1693958400000 | 878.42 |
1694044800000 | 874.6 |
1694131200000 | 874.79 |
1694390400000 | 873.63 |
1694476800000 | 877.5 |
1694563200000 | 875.85 |
1694649600000 | 888.8 |
1694736000000 | 892.96 |
1694995200000 | 886.88 |
1695081600000 | 885.51 |
1695168000000 | 884.5 |
1695254400000 | 882.97 |
1695340800000 | 890.56 |
1695600000000 | 891.95 |
1695686400000 | 885.13 |
1695772800000 | 889.11 |
1695859200000 | 881.71 |
1695945600000 | 887.92 |
1696204800000 | 895.9 |
1696291200000 | 887.85 |
1696377600000 | 877.53 |
1696464000000 | 877.24 |
1696550400000 | 881.02 |
1696809600000 | 876.95 |
1696896000000 | 881.07 |
1696982400000 | 884.23 |
1697068800000 | 896.91 |
1697155200000 | 893.02 |
1697414400000 | 885.93 |
1697500800000 | 889.41 |
1697587200000 | 884.73 |
1697673600000 | 875.68 |
1697760000000 | 869.38 |
1698019200000 | 858.49 |
1698105600000 | 864.88 |
1698192000000 | 866.26 |
1698278400000 | 859.89 |
1698364800000 | 864.93 |
1698624000000 | 863.58 |
1698710400000 | 860.01 |
1698796800000 | 862.7 |
1698883200000 | 872.9 |
1698969600000 | 870.46 |
1699228800000 | 884.21 |
1699315200000 | 883.94 |
1699401600000 | 884.16 |
1699488000000 | 883.3 |
1699574400000 | 884.29 |
1699833600000 | 882.47 |
1699920000000 | 874.93 |
1700006400000 | 893.6 |
1700092800000 | 893.58 |
1700179200000 | 894.31 |
1700438400000 | 897.17 |
1700524800000 | 897.45 |
1700611200000 | 899.42 |
1700697600000 | 896.92 |
1700784000000 | 887.06 |
1701043200000 | 886.11 |
1701129600000 | 886.39 |
1701216000000 | 886.23 |
1701302400000 | 891.51 |
1701388800000 | 890.36 |
1701648000000 | 892.94 |
1701734400000 | 886.06 |
1701820800000 | 891.16 |
1701907200000 | 889.8 |
1701993600000 | 896.39 |
1702252800000 | 893.82 |
1702339200000 | 895.52 |
1702425600000 | 899.36 |
1702512000000 | 899.24 |
1702598400000 | 908.36 |
1702857600000 | 909.87 |
1702944000000 | 902.72 |
1703030400000 | 907.39 |
1703116800000 | 909.79 |
1703203200000 | 904.24 |
1703462400000 | 905.63 |
1703548800000 | 912.12 |
1703635200000 | 915.07 |
1703721600000 | 926.7 |
1703808000000 | 930.46 |
1704153600000 | 931.13 |
1704240000000 | 920.72 |
1704326400000 | 917.78 |
1704412800000 | 913.14 |
1704672000000 | 909.1 |
1704758400000 | 911 |
1704844800000 | 905.48 |
1704931200000 | 910.94 |
1705017600000 | 909.53 |
1705276800000 | 912.86 |
1705363200000 | 906.33 |
1705449600000 | 889.31 |
1705536000000 | 890.02 |
1705622400000 | 898.72 |
1705881600000 | 893.94 |
1705968000000 | 900.91 |
1706054400000 | 905.52 |
1706140800000 | 914.4 |
1706227200000 | 911.12 |
1706486400000 | 920.68 |
1706572800000 | 916.78 |
1706659200000 | 912.54 |
1706745600000 | 921.46 |
1706832000000 | 931.33 |
1707091200000 | 936.47 |
1707177600000 | 943.72 |
1707264000000 | 942.01 |
1707350400000 | 941.56 |
1707436800000 | 938.12 |
1707696000000 | 939.91 |
1707782400000 | 941.78 |
1707868800000 | 947.56 |
1707955200000 | 950.26 |
1708041600000 | 958.36 |
1708300800000 | 961.32 |
1708387200000 | 959.24 |
1708473600000 | 963.58 |
1708560000000 | 971.16 |
1708646400000 | 966.75 |
1708905600000 | 961.79 |
1708992000000 | 963.22 |
1709078400000 | 960.61 |
1709164800000 | 966.18 |
1709251200000 | 967.48 |
1709510400000 | 968.4 |
1709596800000 | 961.52 |
1709683200000 | 965.4 |
1709769600000 | 963.92 |
1709856000000 | 961.56 |
1710115200000 | 967.51 |
1710201600000 | 974.45 |
1710288000000 | 968.67 |
1710374400000 | 975.9 |
1710460800000 | 967.84 |
1710720000000 | 969.43 |
1710806400000 | 961.31 |
1710892800000 | 963.32 |
1710979200000 | 981.13 |
1711065600000 | 979.24 |
1711324800000 | 972.27 |
1711411200000 | 975.4 |
1711497600000 | 973.47 |
1711584000000 | 976.65 |
1711670400000 | 978.25 |
1711929600000 | 981.23 |
1712016000000 | 985.3 |
1712102400000 | 975.92 |
1712188800000 | 977.37 |
1712275200000 | 980.02 |
1712534400000 | 980.81 |
1712620800000 | 981.12 |
1712707200000 | 990.18 |
1712793600000 | 991.13 |
1712880000000 | 986.79 |
1713139200000 | 977.58 |
1713225600000 | 958.64 |
1713312000000 | 961.61 |
1713398400000 | 968.8 |
1713484800000 | 959 |
1713744000000 | 971.47 |
1713830400000 | 969.08 |
1713916800000 | 981.24 |
1714003200000 | 972.57 |
1714089600000 | 984.65 |
1714348800000 | 987.82 |
1714435200000 | 985.36 |
1714521600000 | 987.47 |
1714608000000 | 991.2 |
1714694400000 | 993.21 |
1714953600000 | 998.41 |
1715040000000 | 1002.32 |
1715126400000 | 1005.54 |
1715212800000 | 1000.86 |
1715299200000 | 1010.71 |
1715558400000 | 1010.63 |
1715644800000 | 1010.6 |
1715731200000 | 1008.07 |
1715817600000 | 1020.95 |
1715904000000 | 1019.58 |
1716163200000 | 1020.37 |
1716249600000 | 1015.19 |
1716336000000 | 1018.52 |
1716422400000 | 1016.32 |
1716508800000 | 1008.84 |
1716768000000 | 1013.07 |
1716854400000 | 1011.71 |
1716940800000 | 1004.34 |
1717027200000 | 989.25 |
1717113600000 | 983.86 |
1717372800000 | 995.31 |
1717459200000 | 980.38 |
1717545600000 | 990.07 |
1717632000000 | 995.98 |
1717718400000 | 1001.67 |
1717977600000 | 999.61 |
1718064000000 | 994.97 |
1718150400000 | 986.73 |
1718236800000 | 999.06 |
1718323200000 | 1010.49 |
1718582400000 | 1008.7 |
1718668800000 | 1015.8 |
1718755200000 | 1021.04 |
1718841600000 | 1027.58 |
1718928000000 | 1025.5 |
1719187200000 | 1020.06 |
1719273600000 | 1022.53 |
1719360000000 | 1025.95 |
1719446400000 | 1023.44 |
1719532800000 | 1030.42 |
1719792000000 | 1030.94 |
1719878400000 | 1022.27 |
1719964800000 | 1022.93 |
1720051200000 | 1034.87 |
1720137600000 | 1031.86 |
1720396800000 | 1031.36 |
1720483200000 | 1036.52 |
1720569600000 | 1034.67 |
1720656000000 | 1035.11 |
1720742400000 | 1029.36 |
1721001600000 | 1027.62 |
1721088000000 | 1027.1 |
1721174400000 | 1018.65 |
1721260800000 | 1017.67 |
1721347200000 | 1009.88 |
1721606400000 | 1006.24 |
1721692800000 | 1011.24 |
1721779200000 | 1007.1 |
1721865600000 | 1006.19 |
1721952000000 | 1006.52 |
1722211200000 | 1009.46 |
1722297600000 | 1007.5 |
1722384000000 | 1014.85 |
1722470400000 | 1022.94 |
1722556800000 | 998.96 |
1722816000000 | 962.1 |
1722902400000 | 975.95 |
1722988800000 | 993.65 |
1723075200000 | 991.72 |
1723161600000 | 1001.84 |
1723420800000 | 1007.3 |
1723507200000 | 1006.89 |
1723593600000 | 1011.03 |
1723680000000 | 1011 |
1723766400000 | 1021.88 |
1724025600000 | 1024 |
1724112000000 | 1022.91 |
1724198400000 | 1017.45 |
1724284800000 | 1012.47 |
1724371200000 | 1007.58 |
1724630400000 | 1012.42 |
1724716800000 | 1008.36 |
1724803200000 | 1009.34 |
1724889600000 | 1010.5 |
1724976000000 | 1013.76 |
1725235200000 | 1010.88 |
1725321600000 | 1009.93 |
1725408000000 | 993.16 |
1725494400000 | 994.62 |
1725580800000 | 993.59 |
1725840000000 | 992.2 |
1725926400000 | 993.2 |
1726012800000 | 990.87 |
1726099200000 | 998.43 |
1726185600000 | 1000.71 |
1726444800000 | 1000.31 |
1726531200000 | 1005.43 |
1726617600000 | 999 |
1726704000000 | 1006.16 |
1726790400000 | 1007.56 |
1727049600000 | 1006.93 |
1727136000000 | 1018.78 |
1727222400000 | 1024.11 |
1727308800000 | 1037.03 |
1727395200000 | 1041.07 |
1727654400000 | 1034.42 |
1727740800000 | 1044.07 |
1727827200000 | 1052.9 |
1727913600000 | 1053.45 |
1728000000000 | 1053.48 |
1728259200000 | 1058.47 |
1728345600000 | 1043.47 |
1728432000000 | 1038.99 |
1728518400000 | 1047.53 |
1728604800000 | 1045.87 |
1728864000000 | 1052.42 |
1728950400000 | 1045.26 |
1729036800000 | 1049.65 |
1729123200000 | 1043.41 |
1729209600000 | 1050.24 |
1729468800000 | 1048.03 |
1729555200000 | 1045.59 |
1729641600000 | 1045 |
1729728000000 | 1038.72 |
1729814400000 | 1037.15 |
1730073600000 | 1039.26 |
1730160000000 | 1032.67 |
1730246400000 | 1026.34 |
1730332800000 | 1032.97 |
1730419200000 | 1028.23 |
1730678400000 | 1031.5 |
1730764800000 | 1036.17 |
1730851200000 | 1040.79 |
1730937600000 | 1037.74 |
1731024000000 | 1039.72 |
1731283200000 | 1038.36 |
1731369600000 | 1030.17 |
1731456000000 | 1028.18 |
1731542400000 | 1022.11 |
1731628800000 | 1028.3 |
1731888000000 | 1030.89 |
1731974400000 | 1032.95 |
1732060800000 | 1034.63 |
1732147200000 | 1032.03 |
1732233600000 | 1041.66 |
1732492800000 | 1046.43 |
1732579200000 | 1041.66 |
1732665600000 | 1030.87 |
1732752000000 | 1023.66 |
1732838400000 | 1022.75 |
iSTOXX L&G Emerging Markets Diversified Multi-Factor ESG | STOXX Emerging Markets | |
---|---|---|
2017 | 22.05570087706 | 25.987457644266 |
2018 | -10.273474355945 | -10.458788412804 |
2019 | 12.814351638924 | 16.015753719971 |
2020 | 7.4166763258208 | 15.377443118149 |
2021 | 11.104214525236 | -2.3990156282932 |
2022 | -12.667319961637 | -11.277220483055 |
2023 | 11.06919890657 | 4.9903097655652 |
2024 | 10.835937203371 | 9.5266739772098 |
Methodology
The iSTOXX L&G Diversified Multi-Factor ESG index is designed to provide regional exposures to Value, Momentum, Low Volatility and Quality risk-premia factors, a greater exposure to the ESG scores provided by LGIM, while achieving sustainable carbon reduction in terms of greenhouse gas emission intensities over time. The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1362047255 | SWMDMR | .SWMDMR | |
Gross Return EUR | CH1362047263 | SWMDMGR | .SWMDMGR | |
Price EUR | CH1362047248 | SWMDMP | .SWMDMP | |
Price GBP | CH1362047180 | SWMDMGB | .SWMDMGB | |
Net Return GBP | CH1362047198 | SWMDMHB | SWMDMHB INDEX | .SWMDMHB |
Gross Return GBP | CH1362047206 | SWMDMGHB | .SWMDMGHB | |
Price USD | CH1362047214 | SWMDML | .SWMDML | |
Net Return USD | CH1362047222 | SWMDMV | .SWMDMV | |
Gross Return USD | CH1362047230 | SWMDMGV | .SWMDMGV |
Quick Facts
Weighting | Price weighted with a weighting factor and capping factor |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:30:00 |
Base value/base date | 100 as of Mar. 18, 2002 |
History | Available since 18 Mar 2002 |
Inception date | Nov. 29, 2024 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
CHINA CONSTRUCTION BANK CORP H | Banks | China | 2.379% |
BANK OF CHINA 'H' | Banks | China | 2.341% |
TSMC | Technology | Taiwan | 2.313% |
ICBC H | Banks | China | 2.256% |
Hon Hai Precision Industry Co | Technology | Taiwan | 1.917% |
Bank Central Asia Tbk PT | Banks | Indonesia | 1.728% |
Infosys Ltd | Technology | India | 1.478% |
SUN PHARMA INDUSTRIES | Health Care | India | 1.381% |
KIA CORPORATION | Automobiles and Parts | South Korea | 1.357% |
MediaTek Inc | Technology | Taiwan | 1.348% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.