Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Emerging Markets Multi-Factor
Index Description
The iSTOXX L&G Multifactor index is designed to provide exposure to regional Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM).
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 indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX L&G Emerging Markets Multi-Factor | N/A | 107.1 | 0.1 | 0.0 | 8.9 | 0.0 | 8.3 | 0.0 | 0.0 |
STOXX Emerging Markets | 24,789.1 | 8,525.4 | 3.9 | 0.9 | 780.7 | 0.0 | 9.2 | 0.0 | 7.9 |
Supersector weighting (top 10)
Technology | 22.8 |
---|---|
Banks | 19.8 |
Industrial Goods and Services | 6.4 |
Telecommunications | 6.1 |
Health Care | 4.4 |
Insurance | 4.3 |
Food, Beverage and Tobacco | 4.2 |
Energy | 4.2 |
Financial Services | 3.6 |
Automobiles and Parts | 3.4 |
Country weighting
China | 24.9 |
---|---|
Taiwan | 22.2 |
India | 21.4 |
South Korea | 11.5 |
United Arab Emirates | 3.2 |
Brazil | 2.9 |
Indonesia | 2.4 |
Saudi Arabia | 2.3 |
South Africa | 1.6 |
Mexico | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G Emerging Markets Multi-Factor | -4.1 | 13.4 | 29.4 | 0.3 | 29.3 | N/A | N/A | 29.3 | 0.1 | 5.3 |
STOXX Emerging Markets | -4.5 | 12.1 | 26.3 | -3.7 | 21.8 | N/A | N/A | 26.2 | -1.2 | 4.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G Emerging Markets Multi-Factor | N/A | N/A | 13.1 | 15.0 | 16.9 | N/A | N/A | 2.0 | -0.1 | 0.3 |
STOXX Emerging Markets | N/A | N/A | 13.5 | 16.1 | 17.8 | N/A | N/A | 1.9 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G Emerging Markets Multi-Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.4 | 2.6 | 2.6 | 4.2 | 3.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G Emerging Markets Multi-Factor | 0.8 | 1.0 | 1.0 | 0.9 | 0.9 | 1.3 | 0.5 | 0.9 | 0.3 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Emerging Markets Multi-Factor
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX L&G Emerging Markets Multi-Factor | 12.3 | 11.2 | 12.1 | 12.1 | 1.5 | 3.3 | 0.8 | 13.9 |
STOXX Emerging Markets | 17.2 | 13.8 | 15.5 | 15.5 | 1.8 | 2.7 | 0.9 | 25.0 |
Performance and annual returns
iSTOXX L&G Emerging Markets Multi-Factor | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.45 |
1016582400000 | 101.32 |
1016668800000 | 101.1 |
1016755200000 | 101.9 |
1017014400000 | 101.29 |
1017100800000 | 101.6 |
1017187200000 | 101.88 |
1017273600000 | 102.13 |
1017360000000 | 102.22 |
1017619200000 | 104.76 |
1017705600000 | 106 |
1017792000000 | 105.61 |
1017878400000 | 105.27 |
1017964800000 | 105.94 |
1018224000000 | 104.98 |
1018310400000 | 104.55 |
1018396800000 | 105 |
1018483200000 | 105.13 |
1018569600000 | 105.64 |
1018828800000 | 106.18 |
1018915200000 | 103.54 |
1019001600000 | 105.53 |
1019088000000 | 105.48 |
1019174400000 | 105.35 |
1019433600000 | 108.14 |
1019520000000 | 108.03 |
1019606400000 | 107.83 |
1019692800000 | 105.8 |
1019779200000 | 105.4 |
1020038400000 | 103.7 |
1020124800000 | 103 |
1020211200000 | 103.02 |
1020297600000 | 102.28 |
1020384000000 | 102.6 |
1020643200000 | 100.8 |
1020729600000 | 101.15 |
1020816000000 | 102.25 |
1020902400000 | 101.69 |
1020988800000 | 101.19 |
1021248000000 | 100.83 |
1021334400000 | 101.74 |
1021420800000 | 103.01 |
1021507200000 | 103 |
1021593600000 | 103.83 |
1021852800000 | 102.89 |
1021939200000 | 101.74 |
1022025600000 | 102.58 |
1022112000000 | 101.95 |
1022198400000 | 102.89 |
1022457600000 | 102.66 |
1022544000000 | 102.38 |
1022630400000 | 101.72 |
1022716800000 | 101.39 |
1022803200000 | 100.09 |
1023062400000 | 100.33 |
1023148800000 | 100.3 |
1023235200000 | 99.83 |
1023321600000 | 99.25 |
1023408000000 | 97.57 |
1023667200000 | 98 |
1023753600000 | 97.22 |
1023840000000 | 96.5 |
1023926400000 | 96.96 |
1024012800000 | 96.09 |
1024272000000 | 95.94 |
1024358400000 | 96.46 |
1024444800000 | 94.49 |
1024531200000 | 93.58 |
1024617600000 | 92.79 |
1024876800000 | 92.26 |
1024963200000 | 92.35 |
1025049600000 | 89.24 |
1025136000000 | 90.52 |
1025222400000 | 92.13 |
1025481600000 | 91.6 |
1025568000000 | 90.83 |
1025654400000 | 90.83 |
1025740800000 | 91.96 |
1025827200000 | 93.56 |
1026086400000 | 94.31 |
1026172800000 | 95.17 |
1026259200000 | 94.14 |
1026345600000 | 92.54 |
1026432000000 | 94.88 |
1026691200000 | 94.06 |
1026777600000 | 93.4 |
1026864000000 | 93.74 |
1026950400000 | 93.64 |
1027036800000 | 92.11 |
1027296000000 | 89.33 |
1027382400000 | 89.18 |
1027468800000 | 86.79 |
1027555200000 | 86.84 |
1027641600000 | 84.22 |
1027900800000 | 84.38 |
1027987200000 | 85.58 |
1028073600000 | 84.72 |
1028160000000 | 84.23 |
1028246400000 | 84.41 |
1028505600000 | 81.28 |
1028592000000 | 81.2 |
1028678400000 | 83.07 |
1028764800000 | 84.27 |
1028851200000 | 84.89 |
1029110400000 | 84.37 |
1029196800000 | 83.95 |
1029283200000 | 85.01 |
1029369600000 | 85.47 |
1029456000000 | 86.26 |
1029715200000 | 86.07 |
1029801600000 | 86.55 |
1029888000000 | 86.94 |
1029974400000 | 87.21 |
1030060800000 | 86.96 |
1030320000000 | 86.79 |
1030406400000 | 86.7 |
1030492800000 | 85.89 |
1030579200000 | 85.47 |
1030665600000 | 86.22 |
1030924800000 | 85.95 |
1031011200000 | 84.73 |
1031097600000 | 84.13 |
1031184000000 | 83.82 |
1031270400000 | 83.89 |
1031529600000 | 84.53 |
1031616000000 | 85.94 |
1031702400000 | 86.61 |
1031788800000 | 86.68 |
1031875200000 | 85.38 |
1032134400000 | 83.72 |
1032220800000 | 84.89 |
1032307200000 | 82.94 |
1032393600000 | 82.19 |
1032480000000 | 81.78 |
1032739200000 | 79.91 |
1032825600000 | 79.31 |
1032912000000 | 78.52 |
1032998400000 | 79.24 |
1033084800000 | 78.51 |
1033344000000 | 77.47 |
1033430400000 | 78.27 |
1033516800000 | 78.18 |
1033603200000 | 77.89 |
1033689600000 | 77.66 |
1033948800000 | 75.81 |
1034035200000 | 75.89 |
1034121600000 | 74.96 |
1034208000000 | 73.68 |
1034294400000 | 73.72 |
1034553600000 | 74.76 |
1034640000000 | 76.71 |
1034726400000 | 77.38 |
1034812800000 | 78.76 |
1034899200000 | 80.41 |
1035158400000 | 80.26 |
1035244800000 | 79.61 |
1035331200000 | 81.39 |
1035417600000 | 81.54 |
1035504000000 | 81.49 |
1035763200000 | 82.34 |
1035849600000 | 81.55 |
1035936000000 | 81.23 |
1036022400000 | 82.36 |
1036108800000 | 82.12 |
1036368000000 | 83.68 |
1036454400000 | 83.46 |
1036540800000 | 84.74 |
1036627200000 | 85.34 |
1036713600000 | 85.51 |
1036972800000 | 84.11 |
1037059200000 | 83.48 |
1037145600000 | 83.29 |
1037232000000 | 83.66 |
1037318400000 | 85.01 |
1037577600000 | 85.33 |
1037664000000 | 84.76 |
1037750400000 | 84.39 |
1037836800000 | 85.67 |
1037923200000 | 86.19 |
1038182400000 | 86.61 |
1038268800000 | 85.94 |
1038355200000 | 86.48 |
1038441600000 | 86.89 |
1038528000000 | 87.7 |
1038787200000 | 88.3 |
1038873600000 | 88.46 |
1038960000000 | 87.29 |
1039046400000 | 87.16 |
1039132800000 | 86.79 |
1039392000000 | 87.18 |
1039478400000 | 86.68 |
1039564800000 | 86.62 |
1039651200000 | 86.93 |
1039737600000 | 86.87 |
1039996800000 | 86.62 |
1040083200000 | 87.21 |
1040169600000 | 86.89 |
1040256000000 | 86.88 |
1040342400000 | 87.38 |
1040601600000 | 86.75 |
1040688000000 | 86.05 |
1040774400000 | 86.05 |
1040860800000 | 86.41 |
1040947200000 | 85.26 |
1041206400000 | 84.13 |
1041292800000 | 84.09 |
1041465600000 | 84.74 |
1041552000000 | 86.46 |
1041811200000 | 87.37 |
1041897600000 | 86.66 |
1041984000000 | 87.03 |
1042070400000 | 86.72 |
1042156800000 | 87.05 |
1042416000000 | 88.46 |
1042502400000 | 88.66 |
1042588800000 | 88.83 |
1042675200000 | 87.97 |
1042761600000 | 86.87 |
1043020800000 | 86.72 |
1043107200000 | 85.82 |
1043193600000 | 85.17 |
1043280000000 | 85.77 |
1043366400000 | 84.78 |
1043625600000 | 83.47 |
1043712000000 | 83.62 |
1043798400000 | 83.38 |
1043884800000 | 83.68 |
1043971200000 | 83.95 |
1044230400000 | 84.26 |
1044316800000 | 84.06 |
1044403200000 | 84.08 |
1044489600000 | 82.79 |
1044576000000 | 81.76 |
1044835200000 | 81.12 |
1044921600000 | 81.26 |
1045008000000 | 81.45 |
1045094400000 | 80.35 |
1045180800000 | 80.49 |
1045440000000 | 82.58 |
1045526400000 | 82.6 |
1045612800000 | 82.02 |
1045699200000 | 82.41 |
1045785600000 | 82.75 |
1046044800000 | 83.17 |
1046131200000 | 81.47 |
1046217600000 | 81.27 |
1046304000000 | 81.21 |
1046390400000 | 81.13 |
1046649600000 | 81.93 |
1046736000000 | 81.17 |
1046822400000 | 80.26 |
1046908800000 | 79.77 |
1046995200000 | 79.41 |
1047254400000 | 78.91 |
1047340800000 | 78.41 |
1047427200000 | 78.45 |
1047513600000 | 78.97 |
1047600000000 | 79.8 |
1047859200000 | 78.03 |
1047945600000 | 80.12 |
1048032000000 | 80.14 |
1048118400000 | 81.33 |
1048204800000 | 81.57 |
1048464000000 | 80.5 |
1048550400000 | 80.22 |
1048636800000 | 80.22 |
1048723200000 | 80.06 |
1048809600000 | 80.14 |
1049068800000 | 78.9 |
1049155200000 | 79.45 |
1049241600000 | 79.89 |
1049328000000 | 80.38 |
1049414400000 | 81.39 |
1049673600000 | 83.14 |
1049760000000 | 82.86 |
1049846400000 | 82.46 |
1049932800000 | 82.55 |
1050019200000 | 82.85 |
1050278400000 | 83.28 |
1050364800000 | 84.48 |
1050451200000 | 85.63 |
1050537600000 | 85.71 |
1050624000000 | 86.67 |
1050883200000 | 86.73 |
1050969600000 | 85.64 |
1051056000000 | 85.89 |
1051142400000 | 84.87 |
1051228800000 | 83.48 |
1051488000000 | 83.96 |
1051574400000 | 85.52 |
1051660800000 | 85.73 |
1051747200000 | 85.81 |
1051833600000 | 85.99 |
1052092800000 | 86.8 |
1052179200000 | 86.94 |
1052265600000 | 87.66 |
1052352000000 | 87.18 |
1052438400000 | 87.81 |
1052697600000 | 88.58 |
1052784000000 | 88.77 |
1052870400000 | 88.44 |
1052956800000 | 88.16 |
1053043200000 | 87.41 |
1053302400000 | 86.93 |
1053388800000 | 86.85 |
1053475200000 | 87.03 |
1053561600000 | 87.34 |
1053648000000 | 88.85 |
1053907200000 | 89.71 |
1053993600000 | 89.28 |
1054080000000 | 90.4 |
1054166400000 | 90.74 |
1054252800000 | 91.13 |
1054512000000 | 92.52 |
1054598400000 | 92.08 |
1054684800000 | 92.42 |
1054771200000 | 93.31 |
1054857600000 | 93.57 |
1055116800000 | 93.79 |
1055203200000 | 93.54 |
1055289600000 | 93.62 |
1055376000000 | 94.62 |
1055462400000 | 95 |
1055721600000 | 95.25 |
1055808000000 | 96.71 |
1055894400000 | 96.19 |
1055980800000 | 96.83 |
1056067200000 | 96.16 |
1056326400000 | 95.13 |
1056412800000 | 94.85 |
1056499200000 | 95.93 |
1056585600000 | 96.06 |
1056672000000 | 96.46 |
1056931200000 | 96.15 |
1057017600000 | 97.46 |
1057104000000 | 98.51 |
1057190400000 | 99.18 |
1057276800000 | 99.69 |
1057536000000 | 101.24 |
1057622400000 | 101.63 |
1057708800000 | 101.1 |
1057795200000 | 100.29 |
1057881600000 | 99.98 |
1058140800000 | 101.77 |
1058227200000 | 101.4 |
1058313600000 | 101.05 |
1058400000000 | 99.84 |
1058486400000 | 99.12 |
1058745600000 | 99.09 |
1058832000000 | 99.46 |
1058918400000 | 99.34 |
1059004800000 | 100.37 |
1059091200000 | 101.05 |
1059350400000 | 102.03 |
1059436800000 | 101.58 |
1059523200000 | 101.12 |
1059609600000 | 101.54 |
1059696000000 | 101.66 |
1059955200000 | 101.57 |
1060041600000 | 100.95 |
1060128000000 | 100.15 |
1060214400000 | 100.91 |
1060300800000 | 100.9 |
1060560000000 | 101.64 |
1060646400000 | 101.74 |
1060732800000 | 103.42 |
1060819200000 | 104.42 |
1060905600000 | 104.88 |
1061164800000 | 105.4 |
1061251200000 | 105.78 |
1061337600000 | 106.14 |
1061424000000 | 107.35 |
1061510400000 | 107.91 |
1061769600000 | 107.6 |
1061856000000 | 106.66 |
1061942400000 | 107.13 |
1062028800000 | 107.28 |
1062115200000 | 108.42 |
1062374400000 | 109.31 |
1062460800000 | 109.16 |
1062547200000 | 109.87 |
1062633600000 | 110.05 |
1062720000000 | 110.69 |
1062979200000 | 111.22 |
1063065600000 | 111.03 |
1063152000000 | 110.87 |
1063238400000 | 110.88 |
1063324800000 | 111.09 |
1063584000000 | 110.06 |
1063670400000 | 111.04 |
1063756800000 | 111.33 |
1063843200000 | 111.48 |
1063929600000 | 111.42 |
1064188800000 | 110.24 |
1064275200000 | 110.95 |
1064361600000 | 111.73 |
1064448000000 | 110.83 |
1064534400000 | 110.05 |
1064793600000 | 110.49 |
1064880000000 | 110.84 |
1064966400000 | 112.36 |
1065052800000 | 114 |
1065139200000 | 114.93 |
1065398400000 | 116.2 |
1065484800000 | 116.75 |
1065571200000 | 117.29 |
1065657600000 | 118.32 |
1065744000000 | 119.48 |
1066003200000 | 120.35 |
1066089600000 | 119.55 |
1066176000000 | 119.53 |
1066262400000 | 120.75 |
1066348800000 | 120.37 |
1066608000000 | 120.5 |
1066694400000 | 119.94 |
1066780800000 | 119.33 |
1066867200000 | 117.11 |
1066953600000 | 117.04 |
1067212800000 | 117.2 |
1067299200000 | 118.84 |
1067385600000 | 119.24 |
1067472000000 | 119.56 |
1067558400000 | 119.67 |
1067817600000 | 121.63 |
1067904000000 | 122.39 |
1067990400000 | 122.65 |
1068076800000 | 121.55 |
1068163200000 | 122.31 |
1068422400000 | 121.77 |
1068508800000 | 120.6 |
1068595200000 | 121.42 |
1068681600000 | 122.5 |
1068768000000 | 122.47 |
1069027200000 | 120.74 |
1069113600000 | 120.83 |
1069200000000 | 119.14 |
1069286400000 | 118.08 |
1069372800000 | 118.39 |
1069632000000 | 117.81 |
1069718400000 | 119.1 |
1069804800000 | 120.14 |
1069891200000 | 119.77 |
1069977600000 | 121.22 |
1070236800000 | 123.99 |
1070323200000 | 124.41 |
1070409600000 | 125.06 |
1070496000000 | 124.68 |
1070582400000 | 124.36 |
1070841600000 | 124.21 |
1070928000000 | 126.09 |
1071014400000 | 125.96 |
1071100800000 | 126.82 |
1071187200000 | 127.68 |
1071446400000 | 128.37 |
1071532800000 | 127.44 |
1071619200000 | 126.48 |
1071705600000 | 127.91 |
1071792000000 | 128.68 |
1072051200000 | 129.83 |
1072137600000 | 129.76 |
1072224000000 | 130.17 |
1072310400000 | 130.53 |
1072396800000 | 131.13 |
1072656000000 | 132.31 |
1072742400000 | 134.45 |
1072828800000 | 135.09 |
1073001600000 | 138.63 |
1073260800000 | 142.33 |
1073347200000 | 141.65 |
1073433600000 | 140.88 |
1073520000000 | 141.46 |
1073606400000 | 142.87 |
1073865600000 | 142.06 |
1073952000000 | 141.75 |
1074038400000 | 140.75 |
1074124800000 | 139.09 |
1074211200000 | 138.91 |
1074470400000 | 140.05 |
1074556800000 | 141.29 |
1074643200000 | 140.58 |
1074729600000 | 140.45 |
1074816000000 | 141.21 |
1075075200000 | 141.4 |
1075161600000 | 142.56 |
1075248000000 | 142.36 |
1075334400000 | 139.74 |
1075420800000 | 138.73 |
1075680000000 | 138.53 |
1075766400000 | 138.8 |
1075852800000 | 138.85 |
1075939200000 | 138.14 |
1076025600000 | 139.98 |
1076284800000 | 142.23 |
1076371200000 | 142.65 |
1076457600000 | 143.86 |
1076544000000 | 145.32 |
1076630400000 | 146.06 |
1076889600000 | 145.83 |
1076976000000 | 146.76 |
1077062400000 | 146.65 |
1077148800000 | 145.35 |
1077235200000 | 144.59 |
1077494400000 | 144.16 |
1077580800000 | 143.26 |
1077667200000 | 143.25 |
1077753600000 | 143.82 |
1077840000000 | 145.47 |
1078099200000 | 147.98 |
1078185600000 | 148.75 |
1078272000000 | 147.43 |
1078358400000 | 148.34 |
1078444800000 | 149.26 |
1078704000000 | 149.02 |
1078790400000 | 148.88 |
1078876800000 | 146.21 |
1078963200000 | 144.2 |
1079049600000 | 143.64 |
1079308800000 | 142.74 |
1079395200000 | 143.06 |
1079481600000 | 144.59 |
1079568000000 | 146.3 |
1079654400000 | 147.45 |
1079913600000 | 144.1 |
1080000000000 | 143.31 |
1080086400000 | 143.61 |
1080172800000 | 142.75 |
1080259200000 | 143.82 |
1080518400000 | 146.48 |
1080604800000 | 147.56 |
1080691200000 | 149.33 |
1080777600000 | 150.23 |
1080864000000 | 151.19 |
1081123200000 | 152.33 |
1081209600000 | 152.88 |
1081296000000 | 153.26 |
1081382400000 | 152.51 |
1081468800000 | 151.94 |
1081728000000 | 152.99 |
1081814400000 | 151.99 |
1081900800000 | 150.19 |
1081987200000 | 149.27 |
1082073600000 | 150.12 |
1082332800000 | 150.02 |
1082419200000 | 150.04 |
1082505600000 | 148.76 |
1082592000000 | 147.23 |
1082678400000 | 148.85 |
1082937600000 | 147.45 |
1083024000000 | 146.7 |
1083110400000 | 144.26 |
1083196800000 | 139.98 |
1083283200000 | 136.92 |
1083542400000 | 136.54 |
1083628800000 | 138.95 |
1083715200000 | 138.52 |
1083801600000 | 136.4 |
1083888000000 | 135.05 |
1084147200000 | 129.06 |
1084233600000 | 130.02 |
1084320000000 | 131.77 |
1084406400000 | 130.97 |
1084492800000 | 128.11 |
1084752000000 | 123.87 |
1084838400000 | 125.96 |
1084924800000 | 131.37 |
1085011200000 | 129.82 |
1085097600000 | 131.53 |
1085356800000 | 132.46 |
1085443200000 | 132.2 |
1085529600000 | 134.38 |
1085616000000 | 136.5 |
1085702400000 | 136.84 |
1085961600000 | 135.89 |
1086048000000 | 135.84 |
1086134400000 | 135.65 |
1086220800000 | 132.77 |
1086307200000 | 133.64 |
1086566400000 | 137.64 |
1086652800000 | 137.68 |
1086739200000 | 136.13 |
1086825600000 | 135.12 |
1086912000000 | 132.77 |
1087171200000 | 130.41 |
1087257600000 | 131.06 |
1087344000000 | 130.88 |
1087430400000 | 132.54 |
1087516800000 | 132.29 |
1087776000000 | 132.67 |
1087862400000 | 132.2 |
1087948800000 | 133.53 |
1088035200000 | 135.77 |
1088121600000 | 136.61 |
1088380800000 | 135.36 |
1088467200000 | 135.69 |
1088553600000 | 137.15 |
1088640000000 | 137.43 |
1088726400000 | 136.9 |
1088985600000 | 136.89 |
1089072000000 | 136.77 |
1089158400000 | 137.85 |
1089244800000 | 136.39 |
1089331200000 | 137.01 |
1089590400000 | 137.6 |
1089676800000 | 137.8 |
1089763200000 | 136.92 |
1089849600000 | 136.98 |
1089936000000 | 138.15 |
1090195200000 | 138.65 |
1090281600000 | 137.47 |
1090368000000 | 137.87 |
1090454400000 | 136.75 |
1090540800000 | 136.12 |
1090800000000 | 135.44 |
1090886400000 | 135.97 |
1090972800000 | 135.93 |
1091059200000 | 136.06 |
1091145600000 | 137.37 |
1091404800000 | 136.79 |
1091491200000 | 136.75 |
1091577600000 | 136.2 |
1091664000000 | 136.97 |
1091750400000 | 136.52 |
1092009600000 | 136.92 |
1092096000000 | 137.56 |
1092182400000 | 136.21 |
1092268800000 | 136.39 |
1092355200000 | 136.37 |
1092614400000 | 136.46 |
1092700800000 | 137.41 |
1092787200000 | 138.22 |
1092873600000 | 139.99 |
1092960000000 | 140.3 |
1093219200000 | 139.21 |
1093305600000 | 139.43 |
1093392000000 | 140.2 |
1093478400000 | 141.34 |
1093564800000 | 141.67 |
1093824000000 | 141.77 |
1093910400000 | 142.45 |
1093996800000 | 143.95 |
1094083200000 | 144.61 |
1094169600000 | 143.71 |
1094428800000 | 144.49 |
1094515200000 | 145 |
1094601600000 | 145.38 |
1094688000000 | 145.84 |
1094774400000 | 146.9 |
1095033600000 | 148.31 |
1095120000000 | 149.66 |
1095206400000 | 149.02 |
1095292800000 | 150.04 |
1095379200000 | 150.59 |
1095638400000 | 151.49 |
1095724800000 | 152.9 |
1095811200000 | 151.84 |
1095897600000 | 152.16 |
1095984000000 | 152.25 |
1096243200000 | 151.35 |
1096329600000 | 152.11 |
1096416000000 | 153.05 |
1096502400000 | 153.73 |
1096588800000 | 156.14 |
1096848000000 | 159.04 |
1096934400000 | 159.87 |
1097020800000 | 159.94 |
1097107200000 | 160.22 |
1097193600000 | 160.01 |
1097452800000 | 159 |
1097539200000 | 156.63 |
1097625600000 | 155.11 |
1097712000000 | 153.92 |
1097798400000 | 154.8 |
1098057600000 | 155.48 |
1098144000000 | 156.13 |
1098230400000 | 154.53 |
1098316800000 | 155.54 |
1098403200000 | 156.5 |
1098662400000 | 155.16 |
1098748800000 | 155.96 |
1098835200000 | 157.39 |
1098921600000 | 158.07 |
1099008000000 | 158.75 |
1099267200000 | 158.91 |
1099353600000 | 160.2 |
1099440000000 | 162.51 |
1099526400000 | 163.41 |
1099612800000 | 165.16 |
1099872000000 | 164.85 |
1099958400000 | 165.12 |
1100044800000 | 165.5 |
1100131200000 | 165.5 |
1100217600000 | 167.36 |
1100476800000 | 168.38 |
1100563200000 | 167.66 |
1100649600000 | 170.59 |
1100736000000 | 170.75 |
1100822400000 | 169.96 |
1101081600000 | 168.52 |
1101168000000 | 169.66 |
1101254400000 | 171.41 |
1101340800000 | 172.56 |
1101427200000 | 173.04 |
1101686400000 | 173.89 |
1101772800000 | 174.56 |
1101859200000 | 175.28 |
1101945600000 | 175.81 |
1102032000000 | 175.66 |
1102291200000 | 176.33 |
1102377600000 | 174.91 |
1102464000000 | 172.3 |
1102550400000 | 171.35 |
1102636800000 | 170.83 |
1102896000000 | 172.64 |
1102982400000 | 174.54 |
1103068800000 | 176.45 |
1103155200000 | 177.62 |
1103241600000 | 177.51 |
1103500800000 | 179.26 |
1103587200000 | 180.28 |
1103673600000 | 180.58 |
1103760000000 | 181.45 |
1103846400000 | 182 |
1104105600000 | 182.62 |
1104192000000 | 183.66 |
1104278400000 | 184.71 |
1104364800000 | 185.52 |
1104451200000 | 186.59 |
1104710400000 | 186.38 |
1104796800000 | 183.19 |
1104883200000 | 179.88 |
1104969600000 | 177.36 |
1105056000000 | 177.96 |
1105315200000 | 178.64 |
1105401600000 | 179.6 |
1105488000000 | 179.92 |
1105574400000 | 180.9 |
1105660800000 | 182.12 |
1105920000000 | 183.38 |
1106006400000 | 182.14 |
1106092800000 | 182.56 |
1106179200000 | 180.72 |
1106265600000 | 181.57 |
1106524800000 | 182.56 |
1106611200000 | 182.98 |
1106697600000 | 184.82 |
1106784000000 | 185.55 |
1106870400000 | 186.33 |
1107129600000 | 188.11 |
1107216000000 | 187.96 |
1107302400000 | 188.21 |
1107388800000 | 188.89 |
1107475200000 | 189.85 |
1107734400000 | 189.68 |
1107820800000 | 188.89 |
1107907200000 | 190.01 |
1107993600000 | 190.35 |
1108080000000 | 191.07 |
1108339200000 | 193.37 |
1108425600000 | 194.16 |
1108512000000 | 194.27 |
1108598400000 | 194.94 |
1108684800000 | 195.49 |
1108944000000 | 196.16 |
1109030400000 | 198.24 |
1109116800000 | 198.31 |
1109203200000 | 200.65 |
1109289600000 | 202.9 |
1109548800000 | 204.59 |
1109635200000 | 203.53 |
1109721600000 | 201.25 |
1109808000000 | 201.93 |
1109894400000 | 203.88 |
1110153600000 | 205.08 |
1110240000000 | 204.73 |
1110326400000 | 204.7 |
1110412800000 | 202.19 |
1110499200000 | 203.16 |
1110758400000 | 200.31 |
1110844800000 | 196.66 |
1110931200000 | 195.28 |
1111017600000 | 194.67 |
1111104000000 | 195.23 |
1111363200000 | 193.9 |
1111449600000 | 193.74 |
1111536000000 | 190.11 |
1111622400000 | 189.75 |
1111708800000 | 190.63 |
1111968000000 | 188.93 |
1112054400000 | 186.54 |
1112140800000 | 187.12 |
1112227200000 | 190.49 |
1112313600000 | 193.4 |
1112572800000 | 191.25 |
1112659200000 | 191.04 |
1112745600000 | 192.06 |
1112832000000 | 192.91 |
1112918400000 | 192.98 |
1113177600000 | 192.7 |
1113264000000 | 192 |
1113350400000 | 191.99 |
1113436800000 | 188.16 |
1113523200000 | 185.69 |
1113782400000 | 182.43 |
1113868800000 | 184.62 |
1113955200000 | 184.56 |
1114041600000 | 185.65 |
1114128000000 | 186.06 |
1114387200000 | 187.49 |
1114473600000 | 188.44 |
1114560000000 | 186.66 |
1114646400000 | 184.61 |
1114732800000 | 184.42 |
1114992000000 | 185.27 |
1115078400000 | 185.8 |
1115164800000 | 189.22 |
1115251200000 | 191.16 |
1115337600000 | 191.95 |
1115596800000 | 191.72 |
1115683200000 | 190.62 |
1115769600000 | 189.21 |
1115856000000 | 188.04 |
1115942400000 | 187.44 |
1116201600000 | 187.08 |
1116288000000 | 186.95 |
1116374400000 | 188.55 |
1116460800000 | 190.44 |
1116547200000 | 189.69 |
1116806400000 | 189.13 |
1116892800000 | 189.76 |
1116979200000 | 189.21 |
1117065600000 | 189.18 |
1117152000000 | 191.21 |
1117411200000 | 192.15 |
1117497600000 | 190.47 |
1117584000000 | 189.86 |
1117670400000 | 191.66 |
1117756800000 | 193.23 |
1118016000000 | 193.37 |
1118102400000 | 193.15 |
1118188800000 | 193.23 |
1118275200000 | 192.11 |
1118361600000 | 193.84 |
1118620800000 | 193.72 |
1118707200000 | 194.11 |
1118793600000 | 195.99 |
1118880000000 | 197.27 |
1118966400000 | 199.16 |
1119225600000 | 199.15 |
1119312000000 | 198.34 |
1119398400000 | 199.86 |
1119484800000 | 199.22 |
1119571200000 | 197.78 |
1119830400000 | 197.85 |
1119916800000 | 198.31 |
1120003200000 | 197.91 |
1120089600000 | 198 |
1120176000000 | 199.11 |
1120435200000 | 198.49 |
1120521600000 | 197.7 |
1120608000000 | 199.16 |
1120694400000 | 198.61 |
1120780800000 | 199.31 |
1121040000000 | 202.91 |
1121126400000 | 206.24 |
1121212800000 | 206.81 |
1121299200000 | 208.85 |
1121385600000 | 206.86 |
1121644800000 | 207.5 |
1121731200000 | 208.55 |
1121817600000 | 210.07 |
1121904000000 | 212.23 |
1121990400000 | 213.03 |
1122249600000 | 212.88 |
1122336000000 | 210.95 |
1122422400000 | 212.14 |
1122508800000 | 214.62 |
1122595200000 | 215.29 |
1122854400000 | 217.21 |
1122940800000 | 220.33 |
1123027200000 | 221.79 |
1123113600000 | 222.38 |
1123200000000 | 220.77 |
1123459200000 | 221.56 |
1123545600000 | 221.62 |
1123632000000 | 223.57 |
1123718400000 | 223.59 |
1123804800000 | 222.37 |
1124064000000 | 222.01 |
1124150400000 | 220.81 |
1124236800000 | 219.16 |
1124323200000 | 216.48 |
1124409600000 | 215.29 |
1124668800000 | 218.24 |
1124755200000 | 217.44 |
1124841600000 | 215.41 |
1124928000000 | 216.02 |
1125014400000 | 215.78 |
1125273600000 | 214.08 |
1125360000000 | 214.14 |
1125446400000 | 216.48 |
1125532800000 | 220.64 |
1125619200000 | 223.72 |
1125878400000 | 224.21 |
1125964800000 | 224.72 |
1126051200000 | 225.58 |
1126137600000 | 225.95 |
1126224000000 | 227.59 |
1126483200000 | 228.06 |
1126569600000 | 227.47 |
1126656000000 | 228.26 |
1126742400000 | 229.49 |
1126828800000 | 230.38 |
1127088000000 | 230.78 |
1127174400000 | 231.85 |
1127260800000 | 233.53 |
1127347200000 | 231.72 |
1127433600000 | 229.99 |
1127692800000 | 231.86 |
1127779200000 | 232.61 |
1127865600000 | 233.54 |
1127952000000 | 235.1 |
1128038400000 | 236.64 |
1128297600000 | 236.58 |
1128384000000 | 237.49 |
1128470400000 | 233.47 |
1128556800000 | 227.31 |
1128643200000 | 227.66 |
1128902400000 | 229.31 |
1128988800000 | 230.84 |
1129075200000 | 227.23 |
1129161600000 | 221.37 |
1129248000000 | 219.96 |
1129507200000 | 222.14 |
1129593600000 | 219.88 |
1129680000000 | 215.34 |
1129766400000 | 216.79 |
1129852800000 | 217.24 |
1130112000000 | 220.03 |
1130198400000 | 219.96 |
1130284800000 | 220.71 |
1130371200000 | 218.08 |
1130457600000 | 217.79 |
1130716800000 | 222.44 |
1130803200000 | 225.39 |
1130889600000 | 228.42 |
1130976000000 | 230.6 |
1131062400000 | 229.92 |
1131321600000 | 230.69 |
1131408000000 | 229.27 |
1131494400000 | 230.23 |
1131580800000 | 230.6 |
1131667200000 | 231.83 |
1131926400000 | 232.83 |
1132012800000 | 231.59 |
1132099200000 | 233.07 |
1132185600000 | 235.12 |
1132272000000 | 235.68 |
1132531200000 | 236.23 |
1132617600000 | 233.53 |
1132704000000 | 237.62 |
1132790400000 | 238.57 |
1132876800000 | 238.5 |
1133136000000 | 238.42 |
1133222400000 | 238.05 |
1133308800000 | 238.68 |
1133395200000 | 240.36 |
1133481600000 | 242.85 |
1133740800000 | 244.72 |
1133827200000 | 246.8 |
1133913600000 | 246.86 |
1134000000000 | 245.27 |
1134086400000 | 244.37 |
1134345600000 | 246.18 |
1134432000000 | 247.63 |
1134518400000 | 248.15 |
1134604800000 | 247.34 |
1134691200000 | 246.81 |
1134950400000 | 248.06 |
1135036800000 | 248.11 |
1135123200000 | 250.63 |
1135209600000 | 251.35 |
1135296000000 | 252.56 |
1135555200000 | 252.59 |
1135641600000 | 253.53 |
1135728000000 | 252.66 |
1135814400000 | 254.84 |
1135900800000 | 254.76 |
1136160000000 | 255.3 |
1136246400000 | 260.54 |
1136332800000 | 265 |
1136419200000 | 265.56 |
1136505600000 | 268.93 |
1136764800000 | 271.55 |
1136851200000 | 271.75 |
1136937600000 | 273.46 |
1137024000000 | 275.27 |
1137110400000 | 275.24 |
1137369600000 | 278.06 |
1137456000000 | 274.86 |
1137542400000 | 269.94 |
1137628800000 | 276.28 |
1137715200000 | 277.16 |
1137974400000 | 276.48 |
1138060800000 | 279.84 |
1138147200000 | 282.66 |
1138233600000 | 283.08 |
1138320000000 | 284.87 |
1138579200000 | 283.68 |
1138665600000 | 285.46 |
1138752000000 | 287.03 |
1138838400000 | 284 |
1138924800000 | 279.04 |
1139184000000 | 282.83 |
1139270400000 | 279.84 |
1139356800000 | 275.14 |
1139443200000 | 278.02 |
1139529600000 | 277.82 |
1139788800000 | 273.84 |
1139875200000 | 274.03 |
1139961600000 | 274.23 |
1140048000000 | 276.8 |
1140134400000 | 281.81 |
1140393600000 | 284.48 |
1140480000000 | 283.55 |
1140566400000 | 282.94 |
1140652800000 | 285.76 |
1140739200000 | 286.23 |
1140998400000 | 287.8 |
1141084800000 | 283.86 |
1141171200000 | 285.46 |
1141257600000 | 287.32 |
1141344000000 | 284.24 |
1141603200000 | 282.84 |
1141689600000 | 273.16 |
1141776000000 | 269.9 |
1141862400000 | 269.74 |
1141948800000 | 270.5 |
1142208000000 | 274.95 |
1142294400000 | 275.16 |
1142380800000 | 279.7 |
1142467200000 | 281.44 |
1142553600000 | 283.64 |
1142812800000 | 283.67 |
1142899200000 | 280.52 |
1142985600000 | 278.99 |
1143072000000 | 279.46 |
1143158400000 | 279.93 |
1143417600000 | 281.22 |
1143504000000 | 278.32 |
1143590400000 | 278.26 |
1143676800000 | 283.59 |
1143763200000 | 284.67 |
1144022400000 | 289.88 |
1144108800000 | 292.3 |
1144195200000 | 293.36 |
1144281600000 | 294.22 |
1144368000000 | 293.61 |
1144627200000 | 293.67 |
1144713600000 | 292.56 |
1144800000000 | 292.12 |
1144886400000 | 291.47 |
1144972800000 | 293.91 |
1145232000000 | 296.76 |
1145318400000 | 301.14 |
1145404800000 | 305.45 |
1145491200000 | 305.96 |
1145577600000 | 308.08 |
1145836800000 | 308.42 |
1145923200000 | 306.77 |
1146009600000 | 310.16 |
1146096000000 | 306.51 |
1146182400000 | 308.04 |
1146441600000 | 308.94 |
1146528000000 | 314.41 |
1146614400000 | 315.66 |
1146700800000 | 318.38 |
1146787200000 | 320.53 |
1147046400000 | 324.57 |
1147132800000 | 324.73 |
1147219200000 | 323.94 |
1147305600000 | 322.3 |
1147392000000 | 313.77 |
1147651200000 | 299.39 |
1147737600000 | 299.44 |
1147824000000 | 296.33 |
1147910400000 | 288.52 |
1147996800000 | 285.23 |
1148256000000 | 270.38 |
1148342400000 | 278.22 |
1148428800000 | 271.52 |
1148515200000 | 274.35 |
1148601600000 | 282.61 |
1148860800000 | 283.4 |
1148947200000 | 277.37 |
1149033600000 | 274.34 |
1149120000000 | 275.95 |
1149206400000 | 281.95 |
1149465600000 | 279.46 |
1149552000000 | 271.82 |
1149638400000 | 265.55 |
1149724800000 | 252.39 |
1149811200000 | 255.3 |
1150070400000 | 250.87 |
1150156800000 | 239.21 |
1150243200000 | 243.99 |
1150329600000 | 250.63 |
1150416000000 | 255.31 |
1150675200000 | 253.6 |
1150761600000 | 251.99 |
1150848000000 | 254.04 |
1150934400000 | 253.72 |
1151020800000 | 253.05 |
1151280000000 | 251.27 |
1151366400000 | 256.68 |
1151452800000 | 258.74 |
1151539200000 | 264.42 |
1151625600000 | 274.16 |
1151884800000 | 279.81 |
1151971200000 | 281.46 |
1152057600000 | 274.23 |
1152144000000 | 277.85 |
1152230400000 | 278.49 |
1152489600000 | 281.36 |
1152576000000 | 279.53 |
1152662400000 | 279.61 |
1152748800000 | 271.29 |
1152835200000 | 267.04 |
1153094400000 | 261.48 |
1153180800000 | 263.35 |
1153267200000 | 268.52 |
1153353600000 | 272.13 |
1153440000000 | 270.19 |
1153699200000 | 272.35 |
1153785600000 | 274.94 |
1153872000000 | 276.09 |
1153958400000 | 283 |
1154044800000 | 282.87 |
1154304000000 | 282.29 |
1154390400000 | 279.45 |
1154476800000 | 282.65 |
1154563200000 | 283.2 |
1154649600000 | 287.12 |
1154908800000 | 286.03 |
1154995200000 | 287.04 |
1155081600000 | 289.88 |
1155168000000 | 287.68 |
1155254400000 | 288.74 |
1155513600000 | 286.98 |
1155600000000 | 287.97 |
1155686400000 | 291.72 |
1155772800000 | 292.13 |
1155859200000 | 289.3 |
1156118400000 | 289.44 |
1156204800000 | 291.82 |
1156291200000 | 289.08 |
1156377600000 | 287.06 |
1156464000000 | 288.04 |
1156723200000 | 288.25 |
1156809600000 | 289.86 |
1156896000000 | 292.04 |
1156982400000 | 290.32 |
1157068800000 | 292 |
1157328000000 | 296.95 |
1157414400000 | 296.78 |
1157500800000 | 292.45 |
1157587200000 | 288.08 |
1157673600000 | 287.25 |
1157932800000 | 280.71 |
1158019200000 | 283.23 |
1158105600000 | 286.4 |
1158192000000 | 287.44 |
1158278400000 | 287.63 |
1158537600000 | 292.07 |
1158624000000 | 292.24 |
1158710400000 | 289.53 |
1158796800000 | 287.9 |
1158883200000 | 283.19 |
1159142400000 | 281.25 |
1159228800000 | 284.25 |
1159315200000 | 287 |
1159401600000 | 289.51 |
1159488000000 | 288.69 |
1159747200000 | 289.31 |
1159833600000 | 286.02 |
1159920000000 | 285.6 |
1160006400000 | 290.17 |
1160092800000 | 289.88 |
1160352000000 | 290.87 |
1160438400000 | 291.92 |
1160524800000 | 291.57 |
1160611200000 | 293.3 |
1160697600000 | 298.98 |
1160956800000 | 301.68 |
1161043200000 | 299.13 |
1161129600000 | 301.02 |
1161216000000 | 301.9 |
1161302400000 | 300.96 |
1161561600000 | 299.43 |
1161648000000 | 300.46 |
1161734400000 | 303.17 |
1161820800000 | 305.37 |
1161907200000 | 304.08 |
1162166400000 | 299.43 |
1162252800000 | 303.65 |
1162339200000 | 306.6 |
1162425600000 | 305.01 |
1162512000000 | 307.56 |
1162771200000 | 309.6 |
1162857600000 | 312.17 |
1162944000000 | 311.68 |
1163030400000 | 314.39 |
1163116800000 | 314.3 |
1163376000000 | 312.83 |
1163462400000 | 314.73 |
1163548800000 | 314.75 |
1163635200000 | 315.24 |
1163721600000 | 311.46 |
1163980800000 | 311.6 |
1164067200000 | 315.17 |
1164153600000 | 318.23 |
1164240000000 | 318.96 |
1164326400000 | 319.87 |
1164585600000 | 319.58 |
1164672000000 | 316.78 |
1164758400000 | 322.86 |
1164844800000 | 325.08 |
1164931200000 | 325.93 |
1165190400000 | 327.73 |
1165276800000 | 331.63 |
1165363200000 | 332.45 |
1165449600000 | 332.08 |
1165536000000 | 329.84 |
1165795200000 | 328.44 |
1165881600000 | 326.29 |
1165968000000 | 326.24 |
1166054400000 | 330.71 |
1166140800000 | 332.42 |
1166400000000 | 333.25 |
1166486400000 | 328.4 |
1166572800000 | 331.67 |
1166659200000 | 332.24 |
1166745600000 | 331.62 |
1167004800000 | 331.52 |
1167091200000 | 332.83 |
1167177600000 | 338.12 |
1167264000000 | 339.4 |
1167350400000 | 340.44 |
1167696000000 | 345.28 |
1167782400000 | 342.29 |
1167868800000 | 336.25 |
1167955200000 | 331.45 |
1168214400000 | 330.1 |
1168300800000 | 324.56 |
1168387200000 | 321.37 |
1168473600000 | 324.12 |
1168560000000 | 327.22 |
1168819200000 | 331.82 |
1168905600000 | 329.94 |
1168992000000 | 328.45 |
1169078400000 | 329.48 |
1169164800000 | 330.15 |
1169424000000 | 332.97 |
1169510400000 | 333.98 |
1169596800000 | 337.76 |
1169683200000 | 336.53 |
1169769600000 | 332.44 |
1170028800000 | 329.59 |
1170115200000 | 331.61 |
1170201600000 | 332.42 |
1170288000000 | 336.82 |
1170374400000 | 338.56 |
1170633600000 | 339.12 |
1170720000000 | 342.09 |
1170806400000 | 341.53 |
1170892800000 | 338.8 |
1170979200000 | 337.85 |
1171238400000 | 332.25 |
1171324800000 | 335.01 |
1171411200000 | 340.07 |
1171497600000 | 342.56 |
1171584000000 | 343.56 |
1171843200000 | 344.38 |
1171929600000 | 343.66 |
1172016000000 | 344.3 |
1172102400000 | 347.34 |
1172188800000 | 345.64 |
1172448000000 | 346.15 |
1172534400000 | 334.8 |
1172620800000 | 328.62 |
1172707200000 | 323.76 |
1172793600000 | 322.54 |
1173052800000 | 310.09 |
1173139200000 | 318.2 |
1173225600000 | 318.73 |
1173312000000 | 325.15 |
1173398400000 | 328.66 |
1173657600000 | 330.25 |
1173744000000 | 327.63 |
1173830400000 | 321.71 |
1173916800000 | 326.53 |
1174003200000 | 325.36 |
1174262400000 | 329.13 |
1174348800000 | 330.59 |
1174435200000 | 334.28 |
1174521600000 | 339.64 |
1174608000000 | 341.46 |
1174867200000 | 342.22 |
1174953600000 | 341.3 |
1175040000000 | 338.37 |
1175126400000 | 343.39 |
1175212800000 | 345.4 |
1175472000000 | 344.78 |
1175558400000 | 348 |
1175644800000 | 351.94 |
1175731200000 | 353.34 |
1175817600000 | 353.42 |
1176076800000 | 355.9 |
1176163200000 | 357.61 |
1176249600000 | 358.84 |
1176336000000 | 359.64 |
1176422400000 | 361.6 |
1176681600000 | 366.15 |
1176768000000 | 364.75 |
1176854400000 | 363.15 |
1176940800000 | 358.34 |
1177027200000 | 364.79 |
1177286400000 | 365.89 |
1177372800000 | 365.85 |
1177459200000 | 367.09 |
1177545600000 | 366.07 |
1177632000000 | 362.3 |
1177891200000 | 360.87 |
1177977600000 | 360.4 |
1178064000000 | 361.91 |
1178150400000 | 366.59 |
1178236800000 | 370.59 |
1178496000000 | 372.25 |
1178582400000 | 370.18 |
1178668800000 | 372.37 |
1178755200000 | 370.61 |
1178841600000 | 369.86 |
1179100800000 | 371.51 |
1179187200000 | 369.14 |
1179273600000 | 373.48 |
1179360000000 | 373.14 |
1179446400000 | 373.84 |
1179705600000 | 377.46 |
1179792000000 | 379.74 |
1179878400000 | 378.88 |
1179964800000 | 373.69 |
1180051200000 | 374.76 |
1180310400000 | 376.07 |
1180396800000 | 374.4 |
1180483200000 | 372.44 |
1180569600000 | 379.34 |
1180656000000 | 386.95 |
1180915200000 | 388.12 |
1181001600000 | 388.68 |
1181088000000 | 383.25 |
1181174400000 | 381.23 |
1181260800000 | 376.68 |
1181520000000 | 379.64 |
1181606400000 | 378.95 |
1181692800000 | 379.88 |
1181779200000 | 388.54 |
1181865600000 | 394.06 |
1182124800000 | 398.65 |
1182211200000 | 398.35 |
1182297600000 | 399.05 |
1182384000000 | 399.29 |
1182470400000 | 398.43 |
1182729600000 | 395.63 |
1182816000000 | 393.68 |
1182902400000 | 390.68 |
1182988800000 | 395.33 |
1183075200000 | 396.42 |
1183334400000 | 402.31 |
1183420800000 | 408.49 |
1183507200000 | 411.27 |
1183593600000 | 412.11 |
1183680000000 | 416.59 |
1183939200000 | 421.76 |
1184025600000 | 419.92 |
1184112000000 | 419.98 |
1184198400000 | 425.54 |
1184284800000 | 432.87 |
1184544000000 | 430.67 |
1184630400000 | 430.51 |
1184716800000 | 426.8 |
1184803200000 | 431.97 |
1184889600000 | 434.02 |
1185148800000 | 438.62 |
1185235200000 | 435.65 |
1185321600000 | 434.53 |
1185408000000 | 423.6 |
1185494400000 | 409.1 |
1185753600000 | 414.08 |
1185840000000 | 420.23 |
1185926400000 | 406.16 |
1186012800000 | 408.95 |
1186099200000 | 408.12 |
1186358400000 | 400.77 |
1186444800000 | 402.87 |
1186531200000 | 413.73 |
1186617600000 | 407.12 |
1186704000000 | 392.34 |
1186963200000 | 397.89 |
1187049600000 | 391.81 |
1187136000000 | 383.17 |
1187222400000 | 363.04 |
1187308800000 | 362.64 |
1187568000000 | 375.17 |
1187654400000 | 373.89 |
1187740800000 | 384.26 |
1187827200000 | 391.94 |
1187913600000 | 393.65 |
1188172800000 | 400.55 |
1188259200000 | 397.45 |
1188345600000 | 397.83 |
1188432000000 | 402.48 |
1188518400000 | 412.21 |
1188777600000 | 414.2 |
1188864000000 | 413.77 |
1188950400000 | 411.2 |
1189036800000 | 415.6 |
1189123200000 | 412.83 |
1189382400000 | 406.85 |
1189468800000 | 412.81 |
1189555200000 | 412.57 |
1189641600000 | 417.3 |
1189728000000 | 419.72 |
1189987200000 | 416.42 |
1190073600000 | 420.9 |
1190160000000 | 436.52 |
1190246400000 | 439.99 |
1190332800000 | 443.85 |
1190592000000 | 449.36 |
1190678400000 | 446.49 |
1190764800000 | 451.9 |
1190851200000 | 459.22 |
1190937600000 | 459.88 |
1191196800000 | 465.05 |
1191283200000 | 475.46 |
1191369600000 | 473.27 |
1191456000000 | 468.95 |
1191542400000 | 473.68 |
1191801600000 | 475.05 |
1191888000000 | 480.89 |
1191974400000 | 484.72 |
1192060800000 | 491.36 |
1192147200000 | 487.73 |
1192406400000 | 493.42 |
1192492800000 | 485.49 |
1192579200000 | 487.89 |
1192665600000 | 485.88 |
1192752000000 | 478.54 |
1193011200000 | 467.81 |
1193097600000 | 480.45 |
1193184000000 | 480.64 |
1193270400000 | 489.82 |
1193356800000 | 501.33 |
1193616000000 | 510.8 |
1193702400000 | 508.34 |
1193788800000 | 511.01 |
1193875200000 | 507.33 |
1193961600000 | 501.48 |
1194220800000 | 492.19 |
1194307200000 | 500.46 |
1194393600000 | 499.83 |
1194480000000 | 494.76 |
1194566400000 | 493.29 |
1194825600000 | 475.11 |
1194912000000 | 479.44 |
1194998400000 | 494.48 |
1195084800000 | 487.62 |
1195171200000 | 480.91 |
1195430400000 | 473.05 |
1195516800000 | 473.13 |
1195603200000 | 458.47 |
1195689600000 | 457.07 |
1195776000000 | 456.92 |
1196035200000 | 461.5 |
1196121600000 | 455.3 |
1196208000000 | 460.86 |
1196294400000 | 468.89 |
1196380800000 | 475.76 |
1196640000000 | 475.37 |
1196726400000 | 477.06 |
1196812800000 | 487.45 |
1196899200000 | 493.34 |
1196985600000 | 495.23 |
1197244800000 | 492.76 |
1197331200000 | 493.21 |
1197417600000 | 492.38 |
1197504000000 | 480.8 |
1197590400000 | 472.35 |
1197849600000 | 456.62 |
1197936000000 | 458.82 |
1198022400000 | 461.27 |
1198108800000 | 461.14 |
1198195200000 | 468.82 |
1198454400000 | 476.01 |
1198540800000 | 476.56 |
1198627200000 | 479.04 |
1198713600000 | 482.91 |
1198800000000 | 482.28 |
1199059200000 | 481.18 |
1199232000000 | 476.93 |
1199318400000 | 473.88 |
1199404800000 | 471.43 |
1199664000000 | 459.6 |
1199750400000 | 465.83 |
1199836800000 | 472.39 |
1199923200000 | 470.23 |
1200009600000 | 466.79 |
1200268800000 | 468.89 |
1200355200000 | 460.65 |
1200441600000 | 442.58 |
1200528000000 | 439.61 |
1200614400000 | 437.87 |
1200873600000 | 412.38 |
1200960000000 | 405.27 |
1201046400000 | 408.59 |
1201132800000 | 420.63 |
1201219200000 | 431.07 |
1201478400000 | 422.59 |
1201564800000 | 428.87 |
1201651200000 | 424.97 |
1201737600000 | 423.62 |
1201824000000 | 436.77 |
1202083200000 | 446.36 |
1202169600000 | 439.83 |
1202256000000 | 432.34 |
1202342400000 | 429.61 |
1202428800000 | 430.02 |
1202688000000 | 426.57 |
1202774400000 | 433.67 |
1202860800000 | 437.82 |
1202947200000 | 446.63 |
1203033600000 | 444.65 |
1203292800000 | 448.8 |
1203379200000 | 453.52 |
1203465600000 | 448.76 |
1203552000000 | 454.59 |
1203638400000 | 453.19 |
1203897600000 | 458.51 |
1203984000000 | 463.49 |
1204070400000 | 470.88 |
1204156800000 | 471.1 |
1204243200000 | 459.68 |
1204502400000 | 452.31 |
1204588800000 | 449.27 |
1204675200000 | 452.31 |
1204761600000 | 453.49 |
1204848000000 | 442.94 |
1205107200000 | 433.93 |
1205193600000 | 443.33 |
1205280000000 | 447.83 |
1205366400000 | 435.9 |
1205452800000 | 432.13 |
1205712000000 | 414.14 |
1205798400000 | 423.59 |
1205884800000 | 423.12 |
1205971200000 | 415.71 |
1206057600000 | 418.13 |
1206316800000 | 426.49 |
1206403200000 | 438.25 |
1206489600000 | 439.43 |
1206576000000 | 438.27 |
1206662400000 | 440.88 |
1206921600000 | 438.87 |
1207008000000 | 443.32 |
1207094400000 | 452.62 |
1207180800000 | 454.4 |
1207267200000 | 455.77 |
1207526400000 | 461.45 |
1207612800000 | 459.36 |
1207699200000 | 459.19 |
1207785600000 | 461.78 |
1207872000000 | 461.48 |
1208131200000 | 457.1 |
1208217600000 | 458.56 |
1208304000000 | 463.76 |
1208390400000 | 466.43 |
1208476800000 | 466.59 |
1208736000000 | 471.48 |
1208822400000 | 473.59 |
1208908800000 | 474.96 |
1208995200000 | 472.11 |
1209081600000 | 473.17 |
1209340800000 | 475.38 |
1209427200000 | 468.72 |
1209513600000 | 472.62 |
1209600000000 | 472.96 |
1209686400000 | 478.81 |
1209945600000 | 480.45 |
1210032000000 | 483.24 |
1210118400000 | 479.65 |
1210204800000 | 476.09 |
1210291200000 | 473.97 |
1210550400000 | 476.19 |
1210636800000 | 482.06 |
1210723200000 | 482.98 |
1210809600000 | 490.08 |
1210896000000 | 498.29 |
1211155200000 | 501.82 |
1211241600000 | 496.57 |
1211328000000 | 495.79 |
1211414400000 | 490.86 |
1211500800000 | 484.74 |
1211760000000 | 480.14 |
1211846400000 | 479.56 |
1211932800000 | 481.76 |
1212019200000 | 485.45 |
1212105600000 | 489.52 |
1212364800000 | 489.31 |
1212451200000 | 482.01 |
1212537600000 | 475.47 |
1212624000000 | 480.55 |
1212710400000 | 480.13 |
1212969600000 | 473.56 |
1213056000000 | 462.03 |
1213142400000 | 458.94 |
1213228800000 | 455.17 |
1213315200000 | 453.5 |
1213574400000 | 458.82 |
1213660800000 | 463.54 |
1213747200000 | 461.53 |
1213833600000 | 456.69 |
1213920000000 | 450.65 |
1214179200000 | 445.5 |
1214265600000 | 442.31 |
1214352000000 | 447.81 |
1214438400000 | 446 |
1214524800000 | 441.26 |
1214784000000 | 443.28 |
1214870400000 | 435.56 |
1214956800000 | 430.98 |
1215043200000 | 422.75 |
1215129600000 | 419.55 |
1215388800000 | 422.86 |
1215475200000 | 416.31 |
1215561600000 | 420.75 |
1215648000000 | 421.52 |
1215734400000 | 423.21 |
1215993600000 | 424.2 |
1216080000000 | 414.35 |
1216166400000 | 416.46 |
1216252800000 | 423.49 |
1216339200000 | 418.83 |
1216598400000 | 426.05 |
1216684800000 | 422.45 |
1216771200000 | 426.92 |
1216857600000 | 425.68 |
1216944000000 | 416.27 |
1217203200000 | 414.71 |
1217289600000 | 413.17 |
1217376000000 | 423.51 |
1217462400000 | 427.28 |
1217548800000 | 422.86 |
1217808000000 | 414.41 |
1217894400000 | 409.54 |
1217980800000 | 414.58 |
1218067200000 | 412.7 |
1218153600000 | 404.6 |
1218412800000 | 404.36 |
1218499200000 | 402.38 |
1218585600000 | 399.9 |
1218672000000 | 405.33 |
1218758400000 | 400.88 |
1219017600000 | 396.41 |
1219104000000 | 388.12 |
1219190400000 | 395.62 |
1219276800000 | 395.1 |
1219363200000 | 395.05 |
1219622400000 | 391.46 |
1219708800000 | 386.23 |
1219795200000 | 392.08 |
1219881600000 | 394.55 |
1219968000000 | 393.22 |
1220227200000 | 385.44 |
1220313600000 | 381.61 |
1220400000000 | 374.8 |
1220486400000 | 366.38 |
1220572800000 | 358.06 |
1220832000000 | 370.3 |
1220918400000 | 355.22 |
1221004800000 | 351.77 |
1221091200000 | 344 |
1221177600000 | 351.63 |
1221436800000 | 340.11 |
1221523200000 | 322.71 |
1221609600000 | 318.14 |
1221696000000 | 316.92 |
1221782400000 | 350.08 |
1222041600000 | 352.64 |
1222128000000 | 343.8 |
1222214400000 | 344.07 |
1222300800000 | 347.88 |
1222387200000 | 342.6 |
1222646400000 | 323.81 |
1222732800000 | 325.69 |
1222819200000 | 325.93 |
1222905600000 | 313.44 |
1222992000000 | 306.96 |
1223251200000 | 278.3 |
1223337600000 | 274.04 |
1223424000000 | 252.35 |
1223510400000 | 256.08 |
1223596800000 | 246.23 |
1223856000000 | 262.21 |
1223942400000 | 277.67 |
1224028800000 | 259.49 |
1224115200000 | 238.19 |
1224201600000 | 236.69 |
1224460800000 | 244.91 |
1224547200000 | 240.87 |
1224633600000 | 223.54 |
1224720000000 | 215.08 |
1224806400000 | 198.63 |
1225065600000 | 192.31 |
1225152000000 | 203.52 |
1225238400000 | 213.72 |
1225324800000 | 237.37 |
1225411200000 | 243.1 |
1225670400000 | 246.4 |
1225756800000 | 253.2 |
1225843200000 | 251.13 |
1225929600000 | 233.96 |
1226016000000 | 236.78 |
1226275200000 | 241.95 |
1226361600000 | 232.17 |
1226448000000 | 223.84 |
1226534400000 | 219.47 |
1226620800000 | 221.39 |
1226880000000 | 216.96 |
1226966400000 | 208.44 |
1227052800000 | 203.65 |
1227139200000 | 193.75 |
1227225600000 | 193.88 |
1227484800000 | 202.12 |
1227571200000 | 208.06 |
1227657600000 | 213.44 |
1227744000000 | 218.34 |
1227830400000 | 219.19 |
1228089600000 | 212.07 |
1228176000000 | 206.24 |
1228262400000 | 206.56 |
1228348800000 | 206.43 |
1228435200000 | 204.55 |
1228694400000 | 220.97 |
1228780800000 | 221.35 |
1228867200000 | 231.07 |
1228953600000 | 233.73 |
1229040000000 | 227.32 |
1229299200000 | 232.43 |
1229385600000 | 235.96 |
1229472000000 | 241.91 |
1229558400000 | 244.69 |
1229644800000 | 242.57 |
1229904000000 | 236.72 |
1229990400000 | 232.1 |
1230076800000 | 231.08 |
1230163200000 | 231.28 |
1230249600000 | 231.48 |
1230508800000 | 234.13 |
1230595200000 | 237.9 |
1230681600000 | 238.09 |
1230854400000 | 243.43 |
1231113600000 | 250.53 |
1231200000000 | 254.44 |
1231286400000 | 250.61 |
1231372800000 | 242.95 |
1231459200000 | 240.29 |
1231718400000 | 232.8 |
1231804800000 | 232.46 |
1231891200000 | 227.88 |
1231977600000 | 220.92 |
1232064000000 | 225.98 |
1232323200000 | 224.33 |
1232409600000 | 217.39 |
1232496000000 | 216.4 |
1232582400000 | 215.86 |
1232668800000 | 212.8 |
1232928000000 | 216.65 |
1233014400000 | 217.6 |
1233100800000 | 224.29 |
1233187200000 | 222.94 |
1233273600000 | 220.87 |
1233532800000 | 216.68 |
1233619200000 | 220.3 |
1233705600000 | 225.36 |
1233792000000 | 225.27 |
1233878400000 | 234.74 |
1234137600000 | 237.41 |
1234224000000 | 235.08 |
1234310400000 | 231.56 |
1234396800000 | 226.99 |
1234483200000 | 231.59 |
1234742400000 | 228.28 |
1234828800000 | 216.8 |
1234915200000 | 214.89 |
1235001600000 | 217.05 |
1235088000000 | 209.15 |
1235347200000 | 213.01 |
1235433600000 | 209.72 |
1235520000000 | 211.14 |
1235606400000 | 212.44 |
1235692800000 | 209.12 |
1235952000000 | 199.73 |
1236038400000 | 200.76 |
1236124800000 | 208.06 |
1236211200000 | 206.06 |
1236297600000 | 206.68 |
1236556800000 | 205.63 |
1236643200000 | 212.52 |
1236729600000 | 217.1 |
1236816000000 | 218.74 |
1236902400000 | 223.63 |
1237161600000 | 227.88 |
1237248000000 | 229.61 |
1237334400000 | 221.39 |
1237420800000 | 227.6 |
1237507200000 | 235.96 |
1237766400000 | 245.65 |
1237852800000 | 246.49 |
1237939200000 | 249.11 |
1238025600000 | 253.62 |
1238112000000 | 249.23 |
1238371200000 | 237.32 |
1238457600000 | 241.41 |
1238544000000 | 245.48 |
1238630400000 | 259.09 |
1238716800000 | 260.79 |
1238976000000 | 262.68 |
1239062400000 | 259.2 |
1239148800000 | 256.58 |
1239235200000 | 266.1 |
1239321600000 | 267.75 |
1239580800000 | 269.52 |
1239667200000 | 270.5 |
1239753600000 | 268.55 |
1239840000000 | 270.69 |
1239926400000 | 269.09 |
1240185600000 | 265.25 |
1240272000000 | 262.71 |
1240358400000 | 264.09 |
1240444800000 | 268.23 |
1240531200000 | 271.84 |
1240790400000 | 266.51 |
1240876800000 | 262.96 |
1240963200000 | 271.89 |
1241049600000 | 279.13 |
1241136000000 | 279.09 |
1241395200000 | 293.6 |
1241481600000 | 294.06 |
1241568000000 | 296.86 |
1241654400000 | 298.18 |
1241740800000 | 302.65 |
1242000000000 | 302.33 |
1242086400000 | 301.27 |
1242172800000 | 296.24 |
1242259200000 | 292.01 |
1242345600000 | 294.84 |
1242604800000 | 302.45 |
1242691200000 | 309.67 |
1242777600000 | 314.69 |
1242864000000 | 308.27 |
1242950400000 | 310.91 |
1243209600000 | 310.82 |
1243296000000 | 307.85 |
1243382400000 | 313.73 |
1243468800000 | 317.42 |
1243555200000 | 322.12 |
1243814400000 | 332.96 |
1243900800000 | 330.29 |
1243987200000 | 325.31 |
1244073600000 | 324.04 |
1244160000000 | 325.44 |
1244419200000 | 319.17 |
1244505600000 | 319.42 |
1244592000000 | 326.02 |
1244678400000 | 326.99 |
1244764800000 | 326.97 |
1245024000000 | 318.44 |
1245110400000 | 316.23 |
1245196800000 | 309.22 |
1245283200000 | 307.79 |
1245369600000 | 310.38 |
1245628800000 | 303.81 |
1245715200000 | 299.27 |
1245801600000 | 306.38 |
1245888000000 | 309.23 |
1245974400000 | 313.65 |
1246233600000 | 315 |
1246320000000 | 314.78 |
1246406400000 | 319.97 |
1246492800000 | 316.82 |
1246579200000 | 316.54 |
1246838400000 | 310.6 |
1246924800000 | 311.39 |
1247011200000 | 306.7 |
1247097600000 | 307.18 |
1247184000000 | 304.61 |
1247443200000 | 300.89 |
1247529600000 | 306.83 |
1247616000000 | 318.09 |
1247702400000 | 321.27 |
1247788800000 | 324.85 |
1248048000000 | 334.29 |
1248134400000 | 336.62 |
1248220800000 | 335.1 |
1248307200000 | 341.2 |
1248393600000 | 341.77 |
1248652800000 | 345.24 |
1248739200000 | 345.58 |
1248825600000 | 340.42 |
1248912000000 | 346.4 |
1248998400000 | 350.37 |
1249257600000 | 359.12 |
1249344000000 | 356.71 |
1249430400000 | 354.97 |
1249516800000 | 354.45 |
1249603200000 | 353.45 |
1249862400000 | 353.29 |
1249948800000 | 348.36 |
1250035200000 | 348.03 |
1250121600000 | 353.64 |
1250208000000 | 352.02 |
1250467200000 | 339.35 |
1250553600000 | 342.07 |
1250640000000 | 341.82 |
1250726400000 | 347.39 |
1250812800000 | 351.99 |
1251072000000 | 358.29 |
1251158400000 | 357.07 |
1251244800000 | 354.16 |
1251331200000 | 352.09 |
1251417600000 | 355.97 |
1251676800000 | 351.19 |
1251763200000 | 351.86 |
1251849600000 | 346.43 |
1251936000000 | 349.98 |
1252022400000 | 354.25 |
1252281600000 | 358.71 |
1252368000000 | 365.22 |
1252454400000 | 365.65 |
1252540800000 | 368.01 |
1252627200000 | 370.8 |
1252886400000 | 367.8 |
1252972800000 | 371.93 |
1253059200000 | 379.48 |
1253145600000 | 382.13 |
1253232000000 | 381.81 |
1253491200000 | 377.58 |
1253577600000 | 382.42 |
1253664000000 | 380.87 |
1253750400000 | 376.65 |
1253836800000 | 376.35 |
1254096000000 | 376.46 |
1254182400000 | 379.69 |
1254268800000 | 380.04 |
1254355200000 | 378.44 |
1254441600000 | 374.37 |
1254700800000 | 376.63 |
1254787200000 | 384.51 |
1254873600000 | 384.79 |
1254960000000 | 388.78 |
1255046400000 | 392.23 |
1255305600000 | 395 |
1255392000000 | 394.68 |
1255478400000 | 403.8 |
1255564800000 | 405.87 |
1255651200000 | 401.03 |
1255910400000 | 405.03 |
1255996800000 | 403.4 |
1256083200000 | 401.54 |
1256169600000 | 398.54 |
1256256000000 | 401 |
1256515200000 | 399.76 |
1256601600000 | 391.5 |
1256688000000 | 378.69 |
1256774400000 | 381.86 |
1256860800000 | 377.74 |
1257120000000 | 377.13 |
1257206400000 | 373.19 |
1257292800000 | 382.53 |
1257379200000 | 384.09 |
1257465600000 | 386.38 |
1257724800000 | 396.29 |
1257811200000 | 398.63 |
1257897600000 | 402.36 |
1257984000000 | 397.08 |
1258070400000 | 398.08 |
1258329600000 | 406.48 |
1258416000000 | 404.99 |
1258502400000 | 406.77 |
1258588800000 | 401.24 |
1258675200000 | 399.81 |
1258934400000 | 405.54 |
1259020800000 | 403.32 |
1259107200000 | 406.27 |
1259193600000 | 397 |
1259280000000 | 391.94 |
1259539200000 | 395.77 |
1259625600000 | 404.45 |
1259712000000 | 407.95 |
1259798400000 | 410.24 |
1259884800000 | 409.51 |
1260144000000 | 408.53 |
1260230400000 | 403.99 |
1260316800000 | 401.61 |
1260403200000 | 403.36 |
1260489600000 | 406.04 |
1260748800000 | 408.42 |
1260835200000 | 407.09 |
1260921600000 | 407.61 |
1261008000000 | 399.79 |
1261094400000 | 397.99 |
1261353600000 | 396.09 |
1261440000000 | 399 |
1261526400000 | 403 |
1261612800000 | 407.51 |
1261699200000 | 407.62 |
1261958400000 | 410.7 |
1262044800000 | 410.99 |
1262131200000 | 411.12 |
1262217600000 | 414.42 |
1262563200000 | 421.69 |
1262649600000 | 425.83 |
1262736000000 | 428.26 |
1262822400000 | 424.4 |
1262908800000 | 424.92 |
1263168000000 | 429.38 |
1263254400000 | 426.44 |
1263340800000 | 423.04 |
1263427200000 | 424.05 |
1263513600000 | 422.84 |
1263772800000 | 424.44 |
1263859200000 | 424.03 |
1263945600000 | 417.88 |
1264032000000 | 411.42 |
1264118400000 | 403.36 |
1264377600000 | 402.3 |
1264464000000 | 393.84 |
1264550400000 | 390.32 |
1264636800000 | 394.99 |
1264723200000 | 391.77 |
1264982400000 | 391.45 |
1265068800000 | 393.3 |
1265155200000 | 397.74 |
1265241600000 | 387.97 |
1265328000000 | 373.31 |
1265587200000 | 374.15 |
1265673600000 | 380.23 |
1265760000000 | 381.25 |
1265846400000 | 385.8 |
1265932800000 | 385.29 |
1266192000000 | 386.68 |
1266278400000 | 390.19 |
1266364800000 | 395.32 |
1266451200000 | 394.37 |
1266537600000 | 391.51 |
1266796800000 | 395.24 |
1266883200000 | 393.26 |
1266969600000 | 390.01 |
1267056000000 | 384.72 |
1267142400000 | 390.23 |
1267401600000 | 395.28 |
1267488000000 | 401.27 |
1267574400000 | 404.74 |
1267660800000 | 403.11 |
1267747200000 | 408.37 |
1268006400000 | 413.19 |
1268092800000 | 413.2 |
1268179200000 | 416.3 |
1268265600000 | 414.65 |
1268352000000 | 415.85 |
1268611200000 | 412.16 |
1268697600000 | 416 |
1268784000000 | 423.12 |
1268870400000 | 421.03 |
1268956800000 | 420.8 |
1269216000000 | 417.67 |
1269302400000 | 420.16 |
1269388800000 | 420.08 |
1269475200000 | 420.56 |
1269561600000 | 421.75 |
1269820800000 | 425.9 |
1269907200000 | 427.47 |
1269993600000 | 428.02 |
1270080000000 | 435.44 |
1270166400000 | 436.55 |
1270425600000 | 440.71 |
1270512000000 | 442.74 |
1270598400000 | 443.95 |
1270684800000 | 440.14 |
1270771200000 | 443.8 |
1271030400000 | 441.53 |
1271116800000 | 438.58 |
1271203200000 | 444.35 |
1271289600000 | 444.4 |
1271376000000 | 437.92 |
1271635200000 | 430.04 |
1271721600000 | 434.97 |
1271808000000 | 437.44 |
1271894400000 | 435.26 |
1271980800000 | 436.69 |
1272240000000 | 441.41 |
1272326400000 | 435.67 |
1272412800000 | 429.62 |
1272499200000 | 433.34 |
1272585600000 | 436.02 |
1272844800000 | 430.84 |
1272931200000 | 423.82 |
1273017600000 | 415.28 |
1273104000000 | 406.81 |
1273190400000 | 396.03 |
1273449600000 | 414.9 |
1273536000000 | 411.08 |
1273622400000 | 415.49 |
1273708800000 | 419.18 |
1273795200000 | 412.13 |
1274054400000 | 404.52 |
1274140800000 | 404.72 |
1274227200000 | 392.11 |
1274313600000 | 379.81 |
1274400000000 | 380.97 |
1274659200000 | 382.99 |
1274745600000 | 367.34 |
1274832000000 | 380.2 |
1274918400000 | 389.69 |
1275004800000 | 395.42 |
1275264000000 | 398.32 |
1275350400000 | 389.78 |
1275436800000 | 391.16 |
1275523200000 | 398.36 |
1275609600000 | 393.48 |
1275868800000 | 383.85 |
1275955200000 | 383.45 |
1276041600000 | 385.42 |
1276128000000 | 390.54 |
1276214400000 | 394.96 |
1276473600000 | 401.07 |
1276560000000 | 403.63 |
1276646400000 | 406.74 |
1276732800000 | 408.42 |
1276819200000 | 411.48 |
1277078400000 | 421.29 |
1277164800000 | 415.62 |
1277251200000 | 412.26 |
1277337600000 | 409.37 |
1277424000000 | 407.01 |
1277683200000 | 409.45 |
1277769600000 | 399.05 |
1277856000000 | 396.55 |
1277942400000 | 391.68 |
1278028800000 | 393.96 |
1278288000000 | 394.45 |
1278374400000 | 402.18 |
1278460800000 | 401.45 |
1278547200000 | 406.13 |
1278633600000 | 411.01 |
1278892800000 | 411.63 |
1278979200000 | 413.05 |
1279065600000 | 412.73 |
1279152000000 | 411.55 |
1279238400000 | 408.74 |
1279497600000 | 406.9 |
1279584000000 | 409.9 |
1279670400000 | 415.4 |
1279756800000 | 418.48 |
1279843200000 | 420.89 |
1280102400000 | 423.52 |
1280188800000 | 427.07 |
1280275200000 | 427.1 |
1280361600000 | 428.26 |
1280448000000 | 426.22 |
1280707200000 | 435.09 |
1280793600000 | 433.49 |
1280880000000 | 434.11 |
1280966400000 | 436.59 |
1281052800000 | 436.71 |
1281312000000 | 438.67 |
1281398400000 | 432.36 |
1281484800000 | 424.6 |
1281571200000 | 421.74 |
1281657600000 | 423.39 |
1281916800000 | 425.27 |
1282003200000 | 428.89 |
1282089600000 | 430.33 |
1282176000000 | 431.02 |
1282262400000 | 425.13 |
1282521600000 | 424.8 |
1282608000000 | 419.46 |
1282694400000 | 415 |
1282780800000 | 417.76 |
1282867200000 | 418.94 |
1283126400000 | 419.95 |
1283212800000 | 419.09 |
1283299200000 | 428.17 |
1283385600000 | 433.11 |
1283472000000 | 437.31 |
1283731200000 | 440.8 |
1283817600000 | 438.16 |
1283904000000 | 438.21 |
1283990400000 | 439.54 |
1284076800000 | 441.16 |
1284336000000 | 449.44 |
1284422400000 | 450.45 |
1284508800000 | 452.44 |
1284595200000 | 448.58 |
1284681600000 | 451.19 |
1284940800000 | 454.89 |
1285027200000 | 455.13 |
1285113600000 | 456.19 |
1285200000000 | 455.28 |
1285286400000 | 457.98 |
1285545600000 | 461.5 |
1285632000000 | 461.95 |
1285718400000 | 466.12 |
1285804800000 | 469.06 |
1285891200000 | 473.57 |
1286150400000 | 475.24 |
1286236800000 | 477.82 |
1286323200000 | 482.82 |
1286409600000 | 480.73 |
1286496000000 | 479.83 |
1286755200000 | 483.38 |
1286841600000 | 479.82 |
1286928000000 | 487.64 |
1287014400000 | 491.33 |
1287100800000 | 488.9 |
1287360000000 | 485.12 |
1287446400000 | 479.02 |
1287532800000 | 480.99 |
1287619200000 | 485.18 |
1287705600000 | 485.59 |
1287964800000 | 490.14 |
1288051200000 | 489.98 |
1288137600000 | 481.77 |
1288224000000 | 484.31 |
1288310400000 | 484.97 |
1288569600000 | 491.3 |
1288656000000 | 492.64 |
1288742400000 | 495.52 |
1288828800000 | 504.95 |
1288915200000 | 506.02 |
1289174400000 | 504.78 |
1289260800000 | 506.73 |
1289347200000 | 504.34 |
1289433600000 | 498.71 |
1289520000000 | 491.21 |
1289779200000 | 489.42 |
1289865600000 | 484.21 |
1289952000000 | 482.23 |
1290038400000 | 488.91 |
1290124800000 | 489.68 |
1290384000000 | 490.37 |
1290470400000 | 479.71 |
1290556800000 | 482.51 |
1290643200000 | 483.54 |
1290729600000 | 475.29 |
1290988800000 | 473.87 |
1291075200000 | 472.32 |
1291161600000 | 482.65 |
1291248000000 | 491.31 |
1291334400000 | 495.79 |
1291593600000 | 498.07 |
1291680000000 | 500.2 |
1291766400000 | 493.97 |
1291852800000 | 494.33 |
1291939200000 | 492.62 |
1292198400000 | 502.43 |
1292284800000 | 505.07 |
1292371200000 | 500.98 |
1292457600000 | 498.43 |
1292544000000 | 499.18 |
1292803200000 | 497.71 |
1292889600000 | 502.63 |
1292976000000 | 504.33 |
1293062400000 | 505.14 |
1293148800000 | 504.49 |
1293408000000 | 503.78 |
1293494400000 | 502.52 |
1293580800000 | 508.12 |
1293667200000 | 512.05 |
1293753600000 | 513.86 |
1294012800000 | 518.71 |
1294099200000 | 520.03 |
1294185600000 | 517.89 |
1294272000000 | 515.23 |
1294358400000 | 511.98 |
1294617600000 | 506.73 |
1294704000000 | 508.66 |
1294790400000 | 517.24 |
1294876800000 | 517.95 |
1294963200000 | 516.47 |
1295222400000 | 514.98 |
1295308800000 | 517.01 |
1295395200000 | 517.54 |
1295481600000 | 509.07 |
1295568000000 | 506.63 |
1295827200000 | 506.72 |
1295913600000 | 506.04 |
1296000000000 | 509.43 |
1296086400000 | 509.6 |
1296172800000 | 503.36 |
1296432000000 | 499.37 |
1296518400000 | 504.33 |
1296604800000 | 506.22 |
1296691200000 | 503.9 |
1296777600000 | 503.25 |
1297036800000 | 503.89 |
1297123200000 | 503.63 |
1297209600000 | 497.03 |
1297296000000 | 487.67 |
1297382400000 | 487.79 |
1297641600000 | 492.6 |
1297728000000 | 492.1 |
1297814400000 | 493.71 |
1297900800000 | 495.69 |
1297987200000 | 499.23 |
1298246400000 | 499.78 |
1298332800000 | 491.64 |
1298419200000 | 489.11 |
1298505600000 | 485.15 |
1298592000000 | 489.56 |
1298851200000 | 492.4 |
1298937600000 | 493.48 |
1299024000000 | 494.13 |
1299110400000 | 500.7 |
1299196800000 | 505.92 |
1299456000000 | 501.86 |
1299542400000 | 503.57 |
1299628800000 | 504.66 |
1299715200000 | 496.97 |
1299801600000 | 494.46 |
1300060800000 | 499.45 |
1300147200000 | 488.91 |
1300233600000 | 489.56 |
1300320000000 | 488.85 |
1300406400000 | 491.41 |
1300665600000 | 495.8 |
1300752000000 | 499.49 |
1300838400000 | 501.7 |
1300924800000 | 505.7 |
1301011200000 | 509.42 |
1301270400000 | 507.84 |
1301356800000 | 509.86 |
1301443200000 | 516.51 |
1301529600000 | 521.75 |
1301616000000 | 527.98 |
1301875200000 | 531.7 |
1301961600000 | 533.35 |
1302048000000 | 536.22 |
1302134400000 | 537.03 |
1302220800000 | 537.97 |
1302480000000 | 535.99 |
1302566400000 | 526.12 |
1302652800000 | 530.35 |
1302739200000 | 529.76 |
1302825600000 | 529.28 |
1303084800000 | 521.76 |
1303171200000 | 524.93 |
1303257600000 | 537.89 |
1303344000000 | 542.6 |
1303430400000 | 542.02 |
1303689600000 | 542.34 |
1303776000000 | 542.59 |
1303862400000 | 542.29 |
1303948800000 | 542.98 |
1304035200000 | 544.43 |
1304294400000 | 546.46 |
1304380800000 | 537.4 |
1304467200000 | 531.06 |
1304553600000 | 527.73 |
1304640000000 | 527.81 |
1304899200000 | 526.32 |
1304985600000 | 528.43 |
1305072000000 | 527.89 |
1305158400000 | 520.76 |
1305244800000 | 518.79 |
1305504000000 | 515.09 |
1305590400000 | 514.5 |
1305676800000 | 518.11 |
1305763200000 | 517.85 |
1305849600000 | 517.9 |
1306108800000 | 507.25 |
1306195200000 | 511.96 |
1306281600000 | 507.82 |
1306368000000 | 515.23 |
1306454400000 | 520.61 |
1306713600000 | 520.84 |
1306800000000 | 530.17 |
1306886400000 | 529.95 |
1306972800000 | 527.37 |
1307059200000 | 526.12 |
1307318400000 | 524.1 |
1307404800000 | 526.97 |
1307491200000 | 524.47 |
1307577600000 | 522.63 |
1307664000000 | 516.92 |
1307923200000 | 514.21 |
1308009600000 | 518.6 |
1308096000000 | 514.63 |
1308182400000 | 505.83 |
1308268800000 | 504.9 |
1308528000000 | 502.18 |
1308614400000 | 507.89 |
1308700800000 | 509.2 |
1308787200000 | 503.49 |
1308873600000 | 507.77 |
1309132800000 | 505.54 |
1309219200000 | 509.48 |
1309305600000 | 515.32 |
1309392000000 | 521.41 |
1309478400000 | 527.64 |
1309737600000 | 533.35 |
1309824000000 | 531.71 |
1309910400000 | 528.53 |
1309996800000 | 531.04 |
1310083200000 | 529.6 |
1310342400000 | 519.58 |
1310428800000 | 510.32 |
1310515200000 | 517.66 |
1310601600000 | 516.13 |
1310688000000 | 515.63 |
1310947200000 | 510.04 |
1311033600000 | 513.12 |
1311120000000 | 517.01 |
1311206400000 | 518.65 |
1311292800000 | 522.68 |
1311552000000 | 520.48 |
1311638400000 | 524.82 |
1311724800000 | 521.22 |
1311811200000 | 520.34 |
1311897600000 | 516.27 |
1312156800000 | 519.59 |
1312243200000 | 509.92 |
1312329600000 | 499.2 |
1312416000000 | 485.1 |
1312502400000 | 470.96 |
1312761600000 | 446.78 |
1312848000000 | 438.33 |
1312934400000 | 441.49 |
1313020800000 | 458.57 |
1313107200000 | 445.5 |
1313366400000 | 456.08 |
1313452800000 | 459.26 |
1313539200000 | 462.34 |
1313625600000 | 448.72 |
1313712000000 | 438.16 |
1313971200000 | 436.63 |
1314057600000 | 446.14 |
1314144000000 | 443.45 |
1314230400000 | 441.47 |
1314316800000 | 444.14 |
1314576000000 | 457.04 |
1314662400000 | 460.01 |
1314748800000 | 467.94 |
1314835200000 | 469.39 |
1314921600000 | 463.15 |
1315180800000 | 448.75 |
1315267200000 | 448.45 |
1315353600000 | 458.56 |
1315440000000 | 461.16 |
1315526400000 | 451.99 |
1315785600000 | 443.93 |
1315872000000 | 441.25 |
1315958400000 | 435.71 |
1316044800000 | 442.09 |
1316131200000 | 448.39 |
1316390400000 | 436.96 |
1316476800000 | 438.53 |
1316563200000 | 433.81 |
1316649600000 | 407.52 |
1316736000000 | 398.16 |
1316995200000 | 393.1 |
1317081600000 | 412.15 |
1317168000000 | 411.31 |
1317254400000 | 412.96 |
1317340800000 | 407.16 |
1317600000000 | 395.81 |
1317686400000 | 386.62 |
1317772800000 | 388.85 |
1317859200000 | 400.18 |
1317945600000 | 408.52 |
1318204800000 | 415.77 |
1318291200000 | 421.39 |
1318377600000 | 427.78 |
1318464000000 | 429.32 |
1318550400000 | 431.86 |
1318809600000 | 434.15 |
1318896000000 | 428.35 |
1318982400000 | 431.37 |
1319068800000 | 420.45 |
1319155200000 | 426.74 |
1319414400000 | 440.01 |
1319500800000 | 441.67 |
1319587200000 | 443.77 |
1319673600000 | 457.75 |
1319760000000 | 465.34 |
1320019200000 | 458.83 |
1320105600000 | 447.76 |
1320192000000 | 450.8 |
1320278400000 | 449.08 |
1320364800000 | 456.68 |
1320624000000 | 456.3 |
1320710400000 | 456.13 |
1320796800000 | 451.86 |
1320883200000 | 440.28 |
1320969600000 | 448.43 |
1321228800000 | 450.87 |
1321315200000 | 448.45 |
1321401600000 | 445.02 |
1321488000000 | 441.29 |
1321574400000 | 432.03 |
1321833600000 | 420.85 |
1321920000000 | 420.16 |
1322006400000 | 409.47 |
1322092800000 | 409.28 |
1322179200000 | 405.1 |
1322438400000 | 416.43 |
1322524800000 | 419.88 |
1322611200000 | 428.55 |
1322697600000 | 442.24 |
1322784000000 | 443.56 |
1323043200000 | 446.63 |
1323129600000 | 439.95 |
1323216000000 | 442.7 |
1323302400000 | 437.98 |
1323388800000 | 431.97 |
1323648000000 | 428.69 |
1323734400000 | 424.97 |
1323820800000 | 419.36 |
1323907200000 | 415.77 |
1323993600000 | 419.02 |
1324252800000 | 412.21 |
1324339200000 | 419.43 |
1324425600000 | 425.91 |
1324512000000 | 427.47 |
1324598400000 | 430.89 |
1324857600000 | 430.65 |
1324944000000 | 429.02 |
1325030400000 | 423.67 |
1325116800000 | 424.71 |
1325203200000 | 425.8 |
1325462400000 | 426.5 |
1325548800000 | 436.71 |
1325635200000 | 435.74 |
1325721600000 | 433.07 |
1325808000000 | 430.55 |
1326067200000 | 431.57 |
1326153600000 | 439.75 |
1326240000000 | 439.35 |
1326326400000 | 441.95 |
1326412800000 | 441.32 |
1326672000000 | 441.09 |
1326758400000 | 450.11 |
1326844800000 | 454.02 |
1326931200000 | 458.67 |
1327017600000 | 460.12 |
1327276800000 | 462.14 |
1327363200000 | 461.22 |
1327449600000 | 462.28 |
1327536000000 | 469.11 |
1327622400000 | 469.3 |
1327881600000 | 466.47 |
1327968000000 | 472.27 |
1328054400000 | 477.35 |
1328140800000 | 483.6 |
1328227200000 | 485.31 |
1328486400000 | 485.13 |
1328572800000 | 485.35 |
1328659200000 | 490.24 |
1328745600000 | 490.18 |
1328832000000 | 481.41 |
1329091200000 | 487.12 |
1329177600000 | 484.3 |
1329264000000 | 488.66 |
1329350400000 | 484.11 |
1329436800000 | 490.89 |
1329696000000 | 493.63 |
1329782400000 | 492.62 |
1329868800000 | 491.68 |
1329955200000 | 489.25 |
1330041600000 | 494.85 |
1330300800000 | 489.89 |
1330387200000 | 494.9 |
1330473600000 | 500.73 |
1330560000000 | 500.07 |
1330646400000 | 501.08 |
1330905600000 | 495.05 |
1330992000000 | 483.93 |
1331078400000 | 482.19 |
1331164800000 | 488.59 |
1331251200000 | 491.24 |
1331510400000 | 487.28 |
1331596800000 | 495.67 |
1331683200000 | 495.97 |
1331769600000 | 495.91 |
1331856000000 | 494.87 |
1332115200000 | 494.62 |
1332201600000 | 489.52 |
1332288000000 | 488.19 |
1332374400000 | 485.74 |
1332460800000 | 486.15 |
1332720000000 | 488.03 |
1332806400000 | 493.56 |
1332892800000 | 487.83 |
1332979200000 | 483.16 |
1333065600000 | 487.22 |
1333324800000 | 491.5 |
1333411200000 | 495.47 |
1333497600000 | 486.15 |
1333584000000 | 485.62 |
1333670400000 | 485.08 |
1333929600000 | 481.11 |
1334016000000 | 476.7 |
1334102400000 | 478.1 |
1334188800000 | 482.4 |
1334275200000 | 484.12 |
1334534400000 | 480.24 |
1334620800000 | 479.73 |
1334707200000 | 481.26 |
1334793600000 | 481.87 |
1334880000000 | 481.4 |
1335139200000 | 475.2 |
1335225600000 | 476.72 |
1335312000000 | 477.35 |
1335398400000 | 479.23 |
1335484800000 | 481.74 |
1335744000000 | 484.15 |
1335830400000 | 483.92 |
1335916800000 | 485.57 |
1336003200000 | 482.62 |
1336089600000 | 476.22 |
1336348800000 | 471.9 |
1336435200000 | 468.07 |
1336521600000 | 460.95 |
1336608000000 | 462.69 |
1336694400000 | 458.71 |
1336953600000 | 449.18 |
1337040000000 | 446.34 |
1337126400000 | 436.66 |
1337212800000 | 434.69 |
1337299200000 | 427.62 |
1337558400000 | 430.28 |
1337644800000 | 433.81 |
1337731200000 | 422.4 |
1337817600000 | 425.24 |
1337904000000 | 425.05 |
1338163200000 | 429.06 |
1338249600000 | 434.91 |
1338336000000 | 428.88 |
1338422400000 | 429.31 |
1338508800000 | 423.33 |
1338768000000 | 418.74 |
1338854400000 | 421.1 |
1338940800000 | 428.92 |
1339027200000 | 434.46 |
1339113600000 | 429.32 |
1339372800000 | 433.35 |
1339459200000 | 432.55 |
1339545600000 | 435.76 |
1339632000000 | 434.38 |
1339718400000 | 438.86 |
1339977600000 | 443.8 |
1340064000000 | 449.33 |
1340150400000 | 451.67 |
1340236800000 | 444.72 |
1340323200000 | 437.24 |
1340582400000 | 431.07 |
1340668800000 | 433.3 |
1340755200000 | 436.2 |
1340841600000 | 433.03 |
1340928000000 | 448.28 |
1341187200000 | 450.32 |
1341273600000 | 457.57 |
1341360000000 | 457.52 |
1341446400000 | 456.28 |
1341532800000 | 451.33 |
1341792000000 | 447.52 |
1341878400000 | 446.31 |
1341964800000 | 445.05 |
1342051200000 | 436.26 |
1342137600000 | 442.43 |
1342396800000 | 443.12 |
1342483200000 | 445.9 |
1342569600000 | 446.15 |
1342656000000 | 450.8 |
1342742400000 | 447.91 |
1343001600000 | 436.53 |
1343088000000 | 434.63 |
1343174400000 | 433.3 |
1343260800000 | 440.4 |
1343347200000 | 453.25 |
1343606400000 | 456.62 |
1343692800000 | 457.92 |
1343779200000 | 458.52 |
1343865600000 | 453.86 |
1343952000000 | 458.45 |
1344211200000 | 465.51 |
1344297600000 | 465.64 |
1344384000000 | 466.41 |
1344470400000 | 470.79 |
1344556800000 | 470.76 |
1344816000000 | 468.38 |
1344902400000 | 470.25 |
1344988800000 | 468.73 |
1345075200000 | 470.16 |
1345161600000 | 467.14 |
1345420800000 | 466.13 |
1345507200000 | 469.21 |
1345593600000 | 466.97 |
1345680000000 | 468.42 |
1345766400000 | 464.47 |
1346025600000 | 462.6 |
1346112000000 | 460.7 |
1346198400000 | 458.62 |
1346284800000 | 454.22 |
1346371200000 | 456.66 |
1346630400000 | 459.28 |
1346716800000 | 456.64 |
1346803200000 | 453.1 |
1346889600000 | 459.47 |
1346976000000 | 467.87 |
1347235200000 | 467.99 |
1347321600000 | 469.33 |
1347408000000 | 469.94 |
1347494400000 | 471.65 |
1347580800000 | 487.47 |
1347840000000 | 486.51 |
1347926400000 | 483.36 |
1348012800000 | 483.56 |
1348099200000 | 478.77 |
1348185600000 | 482.02 |
1348444800000 | 480.71 |
1348531200000 | 480.13 |
1348617600000 | 474.51 |
1348704000000 | 478.52 |
1348790400000 | 481.01 |
1349049600000 | 482.77 |
1349136000000 | 483.9 |
1349222400000 | 481.92 |
1349308800000 | 482.8 |
1349395200000 | 484.34 |
1349654400000 | 479.24 |
1349740800000 | 478.16 |
1349827200000 | 476.31 |
1349913600000 | 478.32 |
1350000000000 | 479.13 |
1350259200000 | 478.89 |
1350345600000 | 483.42 |
1350432000000 | 487.82 |
1350518400000 | 489.09 |
1350604800000 | 485.11 |
1350864000000 | 485.88 |
1350950400000 | 480.05 |
1351036800000 | 478.51 |
1351123200000 | 480.98 |
1351209600000 | 477.94 |
1351468800000 | 477.93 |
1351555200000 | 479.14 |
1351641600000 | 479.66 |
1351728000000 | 481.4 |
1351814400000 | 482.9 |
1352073600000 | 481.69 |
1352160000000 | 484.6 |
1352246400000 | 484.84 |
1352332800000 | 480.08 |
1352419200000 | 477.73 |
1352678400000 | 477.04 |
1352764800000 | 473.99 |
1352851200000 | 473.35 |
1352937600000 | 471.13 |
1353024000000 | 469.73 |
1353283200000 | 473.88 |
1353369600000 | 474.74 |
1353456000000 | 474.93 |
1353542400000 | 476.72 |
1353628800000 | 482.52 |
1353888000000 | 482.33 |
1353974400000 | 482.72 |
1354060800000 | 480.3 |
1354147200000 | 486.06 |
1354233600000 | 488.14 |
1354492800000 | 489.96 |
1354579200000 | 489.52 |
1354665600000 | 493.6 |
1354752000000 | 495.79 |
1354838400000 | 496.94 |
1355097600000 | 499.25 |
1355184000000 | 502.14 |
1355270400000 | 505.48 |
1355356800000 | 506.29 |
1355443200000 | 505.82 |
1355702400000 | 504.49 |
1355788800000 | 507.79 |
1355875200000 | 511.19 |
1355961600000 | 510.67 |
1356048000000 | 505.72 |
1356307200000 | 506.98 |
1356393600000 | 507.93 |
1356480000000 | 508.73 |
1356566400000 | 510.7 |
1356652800000 | 512.85 |
1356912000000 | 512.33 |
1357084800000 | 522.44 |
1357171200000 | 523.76 |
1357257600000 | 521.23 |
1357516800000 | 521.43 |
1357603200000 | 519.42 |
1357689600000 | 521.52 |
1357776000000 | 523.42 |
1357862400000 | 521.36 |
1358121600000 | 524.99 |
1358208000000 | 521.02 |
1358294400000 | 520.8 |
1358380800000 | 522.93 |
1358467200000 | 526.18 |
1358726400000 | 524.65 |
1358812800000 | 525.13 |
1358899200000 | 523.89 |
1358985600000 | 522.61 |
1359072000000 | 521.29 |
1359331200000 | 516.93 |
1359417600000 | 520.89 |
1359504000000 | 519.81 |
1359590400000 | 520.27 |
1359676800000 | 521.99 |
1359936000000 | 521.73 |
1360022400000 | 520.48 |
1360108800000 | 518.55 |
1360195200000 | 516.35 |
1360281600000 | 517.1 |
1360540800000 | 515.92 |
1360627200000 | 516.57 |
1360713600000 | 520.22 |
1360800000000 | 520.26 |
1360886400000 | 520.44 |
1361145600000 | 519.5 |
1361232000000 | 520.02 |
1361318400000 | 522.66 |
1361404800000 | 514.85 |
1361491200000 | 514.49 |
1361750400000 | 515.64 |
1361836800000 | 509.93 |
1361923200000 | 511.04 |
1362009600000 | 515.04 |
1362096000000 | 513.87 |
1362355200000 | 508.74 |
1362441600000 | 513.84 |
1362528000000 | 518.37 |
1362614400000 | 516.83 |
1362700800000 | 520.24 |
1362960000000 | 519.99 |
1363046400000 | 517.53 |
1363132800000 | 513.98 |
1363219200000 | 513.51 |
1363305600000 | 510.79 |
1363564800000 | 504.81 |
1363651200000 | 502.25 |
1363737600000 | 502.36 |
1363824000000 | 500.55 |
1363910400000 | 497.86 |
1364169600000 | 501.81 |
1364256000000 | 505.32 |
1364342400000 | 506.77 |
1364428800000 | 508.1 |
1364515200000 | 509.34 |
1364774400000 | 507.97 |
1364860800000 | 508.23 |
1364947200000 | 505.35 |
1365033600000 | 502.2 |
1365120000000 | 498.33 |
1365379200000 | 497.92 |
1365465600000 | 501.41 |
1365552000000 | 505.68 |
1365638400000 | 508.5 |
1365724800000 | 504.28 |
1365984000000 | 497.2 |
1366070400000 | 499.27 |
1366156800000 | 496.04 |
1366243200000 | 494.54 |
1366329600000 | 501.16 |
1366588800000 | 500.71 |
1366675200000 | 500.04 |
1366761600000 | 504.15 |
1366848000000 | 509.66 |
1366934400000 | 507.99 |
1367193600000 | 510.67 |
1367280000000 | 516.21 |
1367366400000 | 515.37 |
1367452800000 | 516.6 |
1367539200000 | 519.67 |
1367798400000 | 521.72 |
1367884800000 | 524.67 |
1367971200000 | 529.37 |
1368057600000 | 529.02 |
1368144000000 | 524.07 |
1368403200000 | 521.4 |
1368489600000 | 524.31 |
1368576000000 | 523.36 |
1368662400000 | 523.5 |
1368748800000 | 522.96 |
1369008000000 | 523.2 |
1369094400000 | 523.25 |
1369180800000 | 523.55 |
1369267200000 | 512.65 |
1369353600000 | 513.01 |
1369612800000 | 514.43 |
1369699200000 | 514.29 |
1369785600000 | 509.14 |
1369872000000 | 507.04 |
1369958400000 | 502.73 |
1370217600000 | 496.73 |
1370304000000 | 499.99 |
1370390400000 | 494.59 |
1370476800000 | 490.46 |
1370563200000 | 489.68 |
1370822400000 | 485.12 |
1370908800000 | 475.84 |
1370995200000 | 476.56 |
1371081600000 | 471.41 |
1371168000000 | 477.4 |
1371427200000 | 479.63 |
1371513600000 | 477.95 |
1371600000000 | 474.64 |
1371686400000 | 454.97 |
1371772800000 | 450.85 |
1372032000000 | 442.73 |
1372118400000 | 444.9 |
1372204800000 | 452.65 |
1372291200000 | 462.04 |
1372377600000 | 472.91 |
1372636800000 | 473.26 |
1372723200000 | 469.85 |
1372809600000 | 459.87 |
1372896000000 | 465.07 |
1372982400000 | 462.16 |
1373241600000 | 455.99 |
1373328000000 | 459.76 |
1373414400000 | 461.3 |
1373500800000 | 475.4 |
1373587200000 | 477.27 |
1373846400000 | 480.19 |
1373932800000 | 480.17 |
1374019200000 | 483.32 |
1374105600000 | 481.58 |
1374192000000 | 477.14 |
1374451200000 | 478.42 |
1374537600000 | 485.68 |
1374624000000 | 484.96 |
1374710400000 | 483.02 |
1374796800000 | 481.85 |
1375056000000 | 478.51 |
1375142400000 | 478.97 |
1375228800000 | 476.6 |
1375315200000 | 478.77 |
1375401600000 | 479.94 |
1375660800000 | 480.19 |
1375747200000 | 474.86 |
1375833600000 | 471.01 |
1375920000000 | 474.04 |
1376006400000 | 476.27 |
1376265600000 | 478.79 |
1376352000000 | 482.52 |
1376438400000 | 484.33 |
1376524800000 | 480.15 |
1376611200000 | 479.72 |
1376870400000 | 472.15 |
1376956800000 | 466.39 |
1377043200000 | 462.65 |
1377129600000 | 461.69 |
1377216000000 | 466.78 |
1377475200000 | 467.22 |
1377561600000 | 458.95 |
1377648000000 | 456.7 |
1377734400000 | 462.72 |
1377820800000 | 466.96 |
1378080000000 | 471.11 |
1378166400000 | 468.82 |
1378252800000 | 470.09 |
1378339200000 | 475.13 |
1378425600000 | 479.41 |
1378684800000 | 488.11 |
1378771200000 | 496.37 |
1378857600000 | 496.72 |
1378944000000 | 496.92 |
1379030400000 | 494.87 |
1379289600000 | 503.19 |
1379376000000 | 503.04 |
1379462400000 | 501.38 |
1379548800000 | 513.94 |
1379635200000 | 509.09 |
1379894400000 | 509.69 |
1379980800000 | 507.32 |
1380067200000 | 506.48 |
1380153600000 | 504.09 |
1380240000000 | 502.51 |
1380499200000 | 496.83 |
1380585600000 | 501.05 |
1380672000000 | 502.13 |
1380758400000 | 506.19 |
1380844800000 | 507.65 |
1381104000000 | 506.62 |
1381190400000 | 508.96 |
1381276800000 | 506.93 |
1381363200000 | 511.42 |
1381449600000 | 515.6 |
1381708800000 | 515.21 |
1381795200000 | 519.72 |
1381881600000 | 520.17 |
1381968000000 | 521.22 |
1382054400000 | 526.05 |
1382313600000 | 526.19 |
1382400000000 | 527.32 |
1382486400000 | 522.1 |
1382572800000 | 520.54 |
1382659200000 | 518.49 |
1382918400000 | 522.41 |
1383004800000 | 523.4 |
1383091200000 | 526.41 |
1383177600000 | 521.91 |
1383264000000 | 518.78 |
1383523200000 | 518.02 |
1383609600000 | 512.61 |
1383696000000 | 512.48 |
1383782400000 | 510.08 |
1383868800000 | 502.12 |
1384128000000 | 500.58 |
1384214400000 | 500.15 |
1384300800000 | 493.74 |
1384387200000 | 499.44 |
1384473600000 | 505.72 |
1384732800000 | 514.94 |
1384819200000 | 514.48 |
1384905600000 | 512.12 |
1384992000000 | 504.07 |
1385078400000 | 506.71 |
1385337600000 | 507.89 |
1385424000000 | 505.07 |
1385510400000 | 506.03 |
1385596800000 | 507.83 |
1385683200000 | 510.66 |
1385942400000 | 508.13 |
1386028800000 | 502.89 |
1386115200000 | 499.23 |
1386201600000 | 500.61 |
1386288000000 | 503.34 |
1386547200000 | 508.78 |
1386633600000 | 508.41 |
1386720000000 | 504.94 |
1386806400000 | 498.72 |
1386892800000 | 498.38 |
1387152000000 | 498.61 |
1387238400000 | 499.12 |
1387324800000 | 500 |
1387411200000 | 499.81 |
1387497600000 | 498.72 |
1387756800000 | 501.29 |
1387843200000 | 501.89 |
1387929600000 | 501.28 |
1388016000000 | 500.29 |
1388102400000 | 501.98 |
1388361600000 | 504.27 |
1388448000000 | 504.43 |
1388620800000 | 498.23 |
1388707200000 | 492.36 |
1388966400000 | 488.48 |
1389052800000 | 488.47 |
1389139200000 | 488.82 |
1389225600000 | 484.12 |
1389312000000 | 487.54 |
1389571200000 | 491.56 |
1389657600000 | 490.02 |
1389744000000 | 490.67 |
1389830400000 | 489.35 |
1389916800000 | 488.16 |
1390176000000 | 487.42 |
1390262400000 | 487.73 |
1390348800000 | 489.91 |
1390435200000 | 483.73 |
1390521600000 | 477.69 |
1390780800000 | 468.85 |
1390867200000 | 470.15 |
1390953600000 | 470.53 |
1391040000000 | 471.27 |
1391126400000 | 470.62 |
1391385600000 | 465.97 |
1391472000000 | 461.98 |
1391558400000 | 461.49 |
1391644800000 | 467.82 |
1391731200000 | 471.61 |
1391990400000 | 470.61 |
1392076800000 | 475.16 |
1392163200000 | 479.76 |
1392249600000 | 475.58 |
1392336000000 | 481.51 |
1392595200000 | 484.82 |
1392681600000 | 482.61 |
1392768000000 | 482.82 |
1392854400000 | 478.2 |
1392940800000 | 483 |
1393200000000 | 483.01 |
1393286400000 | 482 |
1393372800000 | 482.29 |
1393459200000 | 485.06 |
1393545600000 | 487.4 |
1393804800000 | 477.57 |
1393891200000 | 482.02 |
1393977600000 | 484.7 |
1394064000000 | 489.57 |
1394150400000 | 488.46 |
1394409600000 | 483.2 |
1394496000000 | 483.15 |
1394582400000 | 476.96 |
1394668800000 | 477.29 |
1394755200000 | 474.29 |
1395014400000 | 477.21 |
1395100800000 | 481.43 |
1395187200000 | 480.11 |
1395273600000 | 474.84 |
1395360000000 | 476.12 |
1395619200000 | 480.55 |
1395705600000 | 483.04 |
1395792000000 | 489.36 |
1395878400000 | 493.07 |
1395964800000 | 497.71 |
1396224000000 | 502.79 |
1396310400000 | 505.69 |
1396396800000 | 506.8 |
1396483200000 | 505.51 |
1396569600000 | 506.95 |
1396828800000 | 507.26 |
1396915200000 | 511.19 |
1397001600000 | 512.1 |
1397088000000 | 516.43 |
1397174400000 | 513.16 |
1397433600000 | 511.5 |
1397520000000 | 506.69 |
1397606400000 | 507.76 |
1397692800000 | 510.77 |
1397779200000 | 512.63 |
1398038400000 | 511.84 |
1398124800000 | 511.05 |
1398211200000 | 508.76 |
1398297600000 | 509.11 |
1398384000000 | 503.79 |
1398643200000 | 504.42 |
1398729600000 | 508.03 |
1398816000000 | 505.52 |
1398902400000 | 506.01 |
1398988800000 | 509.27 |
1399248000000 | 507.92 |
1399334400000 | 509.89 |
1399420800000 | 510.92 |
1399507200000 | 514.43 |
1399593600000 | 512.92 |
1399852800000 | 517.79 |
1399939200000 | 521.24 |
1400025600000 | 525.96 |
1400112000000 | 524.51 |
1400198400000 | 526.45 |
1400457600000 | 529.63 |
1400544000000 | 527.6 |
1400630400000 | 528.36 |
1400716800000 | 532.44 |
1400803200000 | 533.37 |
1401062400000 | 532.61 |
1401148800000 | 527.71 |
1401235200000 | 530.81 |
1401321600000 | 532.52 |
1401408000000 | 526.69 |
1401667200000 | 527.97 |
1401753600000 | 531.96 |
1401840000000 | 529.7 |
1401926400000 | 531.64 |
1402012800000 | 536.41 |
1402272000000 | 537.52 |
1402358400000 | 542.36 |
1402444800000 | 541.51 |
1402531200000 | 541.26 |
1402617600000 | 538.22 |
1402876800000 | 537.4 |
1402963200000 | 536.17 |
1403049600000 | 536.79 |
1403136000000 | 539.17 |
1403222400000 | 535.66 |
1403481600000 | 536.12 |
1403568000000 | 540.83 |
1403654400000 | 536.68 |
1403740800000 | 539.17 |
1403827200000 | 539.03 |
1404086400000 | 541.37 |
1404172800000 | 541.29 |
1404259200000 | 547.19 |
1404345600000 | 547.97 |
1404432000000 | 547.93 |
1404691200000 | 548.94 |
1404777600000 | 549.52 |
1404864000000 | 548.04 |
1404950400000 | 548.08 |
1405036800000 | 546.93 |
1405296000000 | 548.53 |
1405382400000 | 550.12 |
1405468800000 | 550.87 |
1405555200000 | 548.17 |
1405641600000 | 548 |
1405900800000 | 547.46 |
1405987200000 | 553.16 |
1406073600000 | 554.95 |
1406160000000 | 557.21 |
1406246400000 | 555.44 |
1406505600000 | 555.77 |
1406592000000 | 558.02 |
1406678400000 | 558.19 |
1406764800000 | 551.18 |
1406851200000 | 547.08 |
1407110400000 | 551.84 |
1407196800000 | 548.05 |
1407283200000 | 545.21 |
1407369600000 | 542.82 |
1407456000000 | 539.6 |
1407715200000 | 547.88 |
1407801600000 | 549.11 |
1407888000000 | 553.05 |
1407974400000 | 554.42 |
1408060800000 | 555.14 |
1408320000000 | 556.99 |
1408406400000 | 560.81 |
1408492800000 | 561.64 |
1408579200000 | 560.21 |
1408665600000 | 560.81 |
1408924800000 | 561.3 |
1409011200000 | 562.44 |
1409097600000 | 565.77 |
1409184000000 | 563.29 |
1409270400000 | 561.5 |
1409529600000 | 562.61 |
1409616000000 | 559.48 |
1409702400000 | 568.16 |
1409788800000 | 569.25 |
1409875200000 | 567.39 |
1410134400000 | 566.66 |
1410220800000 | 563.29 |
1410307200000 | 557.52 |
1410393600000 | 554.68 |
1410480000000 | 550.89 |
1410739200000 | 547.46 |
1410825600000 | 547.18 |
1410912000000 | 551.04 |
1410998400000 | 548.39 |
1411084800000 | 546.88 |
1411344000000 | 539.69 |
1411430400000 | 536.16 |
1411516800000 | 537.04 |
1411603200000 | 531.97 |
1411689600000 | 531.32 |
1411948800000 | 525.68 |
1412035200000 | 523.04 |
1412121600000 | 519.89 |
1412208000000 | 517.38 |
1412294400000 | 520 |
1412553600000 | 525.41 |
1412640000000 | 525.02 |
1412726400000 | 518.63 |
1412812800000 | 524.27 |
1412899200000 | 515.58 |
1413158400000 | 515.82 |
1413244800000 | 516.26 |
1413331200000 | 513.22 |
1413417600000 | 507.3 |
1413504000000 | 509.7 |
1413763200000 | 513.46 |
1413849600000 | 514.87 |
1413936000000 | 518.28 |
1414022400000 | 516.6 |
1414108800000 | 517.42 |
1414368000000 | 516.16 |
1414454400000 | 523.13 |
1414540800000 | 530.29 |
1414627200000 | 533.2 |
1414713600000 | 538.87 |
1414972800000 | 536.36 |
1415059200000 | 535.15 |
1415145600000 | 530.57 |
1415232000000 | 526.24 |
1415318400000 | 523.74 |
1415577600000 | 531.1 |
1415664000000 | 529.26 |
1415750400000 | 529.96 |
1415836800000 | 527.78 |
1415923200000 | 527.3 |
1416182400000 | 525.21 |
1416268800000 | 527.71 |
1416355200000 | 528.39 |
1416441600000 | 529.03 |
1416528000000 | 534.71 |
1416787200000 | 537.75 |
1416873600000 | 535.79 |
1416960000000 | 537.57 |
1417046400000 | 539.5 |
1417132800000 | 537.49 |
1417392000000 | 527.99 |
1417478400000 | 527.57 |
1417564800000 | 528.63 |
1417651200000 | 528.47 |
1417737600000 | 527.56 |
1417996800000 | 523.6 |
1418083200000 | 518.37 |
1418169600000 | 515.19 |
1418256000000 | 508.62 |
1418342400000 | 504.5 |
1418601600000 | 495.71 |
1418688000000 | 487.41 |
1418774400000 | 490.81 |
1418860800000 | 500.16 |
1418947200000 | 507.05 |
1419206400000 | 514.71 |
1419292800000 | 511.33 |
1419379200000 | 510.93 |
1419465600000 | 510.54 |
1419552000000 | 512.87 |
1419811200000 | 515.4 |
1419897600000 | 513.04 |
1419984000000 | 512.65 |
1420156800000 | 512.04 |
1420416000000 | 506.38 |
1420502400000 | 502.09 |
1420588800000 | 504.83 |
1420675200000 | 515.57 |
1420761600000 | 515.01 |
1421020800000 | 512.31 |
1421107200000 | 514.6 |
1421193600000 | 512.61 |
1421280000000 | 515.49 |
1421366400000 | 515 |
1421625600000 | 512.94 |
1421712000000 | 515.46 |
1421798400000 | 526.17 |
1421884800000 | 531.17 |
1421971200000 | 536.98 |
1422230400000 | 535.1 |
1422316800000 | 536.39 |
1422403200000 | 534.01 |
1422489600000 | 527.69 |
1422576000000 | 522.73 |
1422835200000 | 524.55 |
1422921600000 | 530.35 |
1423008000000 | 532.66 |
1423094400000 | 534.93 |
1423180800000 | 533.5 |
1423440000000 | 530.25 |
1423526400000 | 527.86 |
1423612800000 | 525.36 |
1423699200000 | 531.04 |
1423785600000 | 539.63 |
1424044800000 | 537.53 |
1424131200000 | 536.48 |
1424217600000 | 537.68 |
1424304000000 | 537.81 |
1424390400000 | 537.25 |
1424649600000 | 535.68 |
1424736000000 | 537.97 |
1424822400000 | 540.73 |
1424908800000 | 541.79 |
1424995200000 | 539.07 |
1425254400000 | 540.1 |
1425340800000 | 539.61 |
1425427200000 | 534.54 |
1425513600000 | 534.02 |
1425600000000 | 531.85 |
1425859200000 | 525.85 |
1425945600000 | 516.36 |
1426032000000 | 516.94 |
1426118400000 | 521 |
1426204800000 | 516.75 |
1426464000000 | 517.2 |
1426550400000 | 521.89 |
1426636800000 | 527.13 |
1426723200000 | 530.56 |
1426809600000 | 531.78 |
1427068800000 | 534.78 |
1427155200000 | 537.82 |
1427241600000 | 537.25 |
1427328000000 | 529.73 |
1427414400000 | 526.49 |
1427673600000 | 532.18 |
1427760000000 | 534.92 |
1427846400000 | 539.14 |
1427932800000 | 545.38 |
1428019200000 | 545.98 |
1428278400000 | 552.94 |
1428364800000 | 553.36 |
1428451200000 | 560.48 |
1428537600000 | 563.9 |
1428624000000 | 566.56 |
1428883200000 | 569.65 |
1428969600000 | 568.16 |
1429056000000 | 567.48 |
1429142400000 | 576.07 |
1429228800000 | 569.1 |
1429488000000 | 565.54 |
1429574400000 | 570.28 |
1429660800000 | 571.83 |
1429747200000 | 575.15 |
1429833600000 | 579.71 |
1430092800000 | 582.28 |
1430179200000 | 583.24 |
1430265600000 | 580.29 |
1430352000000 | 574.25 |
1430438400000 | 573.27 |
1430697600000 | 574.29 |
1430784000000 | 574.81 |
1430870400000 | 570.74 |
1430956800000 | 562.13 |
1431043200000 | 566.52 |
1431302400000 | 566.46 |
1431388800000 | 562.75 |
1431475200000 | 565.22 |
1431561600000 | 565.33 |
1431648000000 | 570.69 |
1431907200000 | 570.14 |
1431993600000 | 570.01 |
1432080000000 | 567.86 |
1432166400000 | 566.37 |
1432252800000 | 569.82 |
1432512000000 | 568.6 |
1432598400000 | 564.63 |
1432684800000 | 559.84 |
1432771200000 | 553.59 |
1432857600000 | 550.06 |
1433116800000 | 548.59 |
1433203200000 | 547.8 |
1433289600000 | 545.35 |
1433376000000 | 542.54 |
1433462400000 | 539.64 |
1433721600000 | 537.17 |
1433808000000 | 534.13 |
1433894400000 | 538.25 |
1433980800000 | 538.43 |
1434067200000 | 539.43 |
1434326400000 | 535.69 |
1434412800000 | 534.12 |
1434499200000 | 535.73 |
1434585600000 | 539.14 |
1434672000000 | 538.63 |
1434931200000 | 546.11 |
1435017600000 | 549.17 |
1435104000000 | 549.99 |
1435190400000 | 546.82 |
1435276800000 | 542.63 |
1435536000000 | 533.11 |
1435622400000 | 539.85 |
1435708800000 | 540.04 |
1435795200000 | 540.48 |
1435881600000 | 537.14 |
1436140800000 | 526.45 |
1436227200000 | 519.82 |
1436313600000 | 505.46 |
1436400000000 | 511.61 |
1436486400000 | 518.37 |
1436745600000 | 523.8 |
1436832000000 | 521.82 |
1436918400000 | 522.32 |
1437004800000 | 524.99 |
1437091200000 | 525.61 |
1437350400000 | 522.27 |
1437436800000 | 524.42 |
1437523200000 | 520.13 |
1437609600000 | 515.84 |
1437696000000 | 509.27 |
1437955200000 | 500.25 |
1438041600000 | 499.47 |
1438128000000 | 505 |
1438214400000 | 502.31 |
1438300800000 | 506.08 |
1438560000000 | 500.55 |
1438646400000 | 501.91 |
1438732800000 | 500.96 |
1438819200000 | 495.76 |
1438905600000 | 496.81 |
1439164800000 | 497.94 |
1439251200000 | 494.15 |
1439337600000 | 484.46 |
1439424000000 | 485.93 |
1439510400000 | 485.72 |
1439769600000 | 480.55 |
1439856000000 | 477.53 |
1439942400000 | 473.43 |
1440028800000 | 468.66 |
1440115200000 | 458.52 |
1440374400000 | 436.47 |
1440460800000 | 446.01 |
1440547200000 | 444.56 |
1440633600000 | 458.15 |
1440720000000 | 460.99 |
1440979200000 | 462.33 |
1441065600000 | 453.34 |
1441152000000 | 449.84 |
1441238400000 | 453.09 |
1441324800000 | 446.42 |
1441584000000 | 439.83 |
1441670400000 | 446.81 |
1441756800000 | 458.35 |
1441843200000 | 454.09 |
1441929600000 | 453.26 |
1442188800000 | 457.29 |
1442275200000 | 456.85 |
1442361600000 | 466.02 |
1442448000000 | 468.21 |
1442534400000 | 469.76 |
1442793600000 | 462.04 |
1442880000000 | 458.74 |
1442966400000 | 450.12 |
1443052800000 | 446.51 |
1443139200000 | 448.27 |
1443398400000 | 444.99 |
1443484800000 | 442.33 |
1443571200000 | 450.85 |
1443657600000 | 453.04 |
1443744000000 | 455.44 |
1444003200000 | 465.18 |
1444089600000 | 469.01 |
1444176000000 | 481.54 |
1444262400000 | 480.01 |
1444348800000 | 486.27 |
1444608000000 | 489.52 |
1444694400000 | 483.67 |
1444780800000 | 481.31 |
1444867200000 | 490.4 |
1444953600000 | 491.12 |
1445212800000 | 492.76 |
1445299200000 | 491.61 |
1445385600000 | 488.51 |
1445472000000 | 488.4 |
1445558400000 | 494.51 |
1445817600000 | 493.21 |
1445904000000 | 490.88 |
1445990400000 | 490.31 |
1446076800000 | 483.35 |
1446163200000 | 484.86 |
1446422400000 | 486.22 |
1446508800000 | 491.36 |
1446595200000 | 495.48 |
1446681600000 | 493.65 |
1446768000000 | 486.31 |
1447027200000 | 482.14 |
1447113600000 | 476.68 |
1447200000000 | 475.9 |
1447286400000 | 476.65 |
1447372800000 | 469.04 |
1447632000000 | 464.24 |
1447718400000 | 470.8 |
1447804800000 | 469.9 |
1447891200000 | 477.51 |
1447977600000 | 480.5 |
1448236800000 | 479.68 |
1448323200000 | 477.99 |
1448409600000 | 478.13 |
1448496000000 | 479.03 |
1448582400000 | 472.28 |
1448841600000 | 465.96 |
1448928000000 | 472.56 |
1449014400000 | 470.5 |
1449100800000 | 468.8 |
1449187200000 | 464.8 |
1449446400000 | 462.43 |
1449532800000 | 456.39 |
1449619200000 | 455.74 |
1449705600000 | 452.06 |
1449792000000 | 444.71 |
1450051200000 | 442.72 |
1450137600000 | 446.83 |
1450224000000 | 453.12 |
1450310400000 | 457.95 |
1450396800000 | 452.94 |
1450656000000 | 453.85 |
1450742400000 | 455.66 |
1450828800000 | 460.52 |
1450915200000 | 460.88 |
1451001600000 | 460.84 |
1451260800000 | 457.9 |
1451347200000 | 457.75 |
1451433600000 | 453.3 |
1451520000000 | 454.52 |
1451865600000 | 440.53 |
1451952000000 | 440.5 |
1452038400000 | 435.06 |
1452124800000 | 425.34 |
1452211200000 | 427.38 |
1452470400000 | 416.86 |
1452556800000 | 416.97 |
1452643200000 | 420.92 |
1452729600000 | 417 |
1452816000000 | 409.26 |
1453075200000 | 406.29 |
1453161600000 | 412.96 |
1453248000000 | 400.41 |
1453334400000 | 397.46 |
1453420800000 | 411.82 |
1453680000000 | 415 |
1453766400000 | 410.02 |
1453852800000 | 415.22 |
1453939200000 | 419.27 |
1454025600000 | 431.33 |
1454284800000 | 430.66 |
1454371200000 | 423.08 |
1454457600000 | 418.58 |
1454544000000 | 427.76 |
1454630400000 | 428.36 |
1454889600000 | 425.06 |
1454976000000 | 422.86 |
1455062400000 | 423.3 |
1455148800000 | 412.71 |
1455235200000 | 410.95 |
1455494400000 | 420.25 |
1455580800000 | 422.3 |
1455667200000 | 424.08 |
1455753600000 | 430.11 |
1455840000000 | 426.33 |
1456099200000 | 431.08 |
1456185600000 | 428.81 |
1456272000000 | 423.86 |
1456358400000 | 423.32 |
1456444800000 | 425.69 |
1456704000000 | 425.43 |
1456790400000 | 432.3 |
1456876800000 | 440.66 |
1456963200000 | 446.4 |
1457049600000 | 452.22 |
1457308800000 | 454.39 |
1457395200000 | 450.29 |
1457481600000 | 450.2 |
1457568000000 | 452.5 |
1457654400000 | 457.74 |
1457913600000 | 459.92 |
1458000000000 | 453.95 |
1458086400000 | 454.9 |
1458172800000 | 467.98 |
1458259200000 | 473.31 |
1458518400000 | 474.02 |
1458604800000 | 475.23 |
1458691200000 | 471.25 |
1458777600000 | 466.92 |
1458864000000 | 466.74 |
1459123200000 | 467.22 |
1459209600000 | 467.75 |
1459296000000 | 478.48 |
1459382400000 | 480.66 |
1459468800000 | 474.34 |
1459728000000 | 476.05 |
1459814400000 | 468.22 |
1459900800000 | 467.14 |
1459987200000 | 467.57 |
1460073600000 | 470.64 |
1460332800000 | 473.9 |
1460419200000 | 476.28 |
1460505600000 | 483.92 |
1460592000000 | 484.68 |
1460678400000 | 484.8 |
1460937600000 | 482.76 |
1461024000000 | 487.58 |
1461110400000 | 485.44 |
1461196800000 | 487.77 |
1461283200000 | 483.88 |
1461542400000 | 481.22 |
1461628800000 | 482.93 |
1461715200000 | 483.3 |
1461801600000 | 484.24 |
1461888000000 | 480.59 |
1462147200000 | 479.24 |
1462233600000 | 471.65 |
1462320000000 | 468.13 |
1462406400000 | 465.82 |
1462492800000 | 463.36 |
1462752000000 | 461.74 |
1462838400000 | 463.81 |
1462924800000 | 465.15 |
1463011200000 | 464.48 |
1463097600000 | 459.61 |
1463356800000 | 459.97 |
1463443200000 | 463.18 |
1463529600000 | 459.8 |
1463616000000 | 453.17 |
1463702400000 | 454.92 |
1463961600000 | 457 |
1464048000000 | 456.76 |
1464134400000 | 464.9 |
1464220800000 | 466.14 |
1464307200000 | 469.56 |
1464566400000 | 469.15 |
1464652800000 | 469.48 |
1464739200000 | 469.63 |
1464825600000 | 470.33 |
1464912000000 | 474.28 |
1465171200000 | 478.73 |
1465257600000 | 486.3 |
1465344000000 | 490.37 |
1465430400000 | 488.24 |
1465516800000 | 480.86 |
1465776000000 | 471.77 |
1465862400000 | 469.02 |
1465948800000 | 471.64 |
1466035200000 | 466.95 |
1466121600000 | 469.92 |
1466380800000 | 478.51 |
1466467200000 | 481.19 |
1466553600000 | 483.7 |
1466640000000 | 486.27 |
1466726400000 | 470.69 |
1466985600000 | 466.68 |
1467072000000 | 471.84 |
1467158400000 | 480.96 |
1467244800000 | 488.02 |
1467331200000 | 490.81 |
1467590400000 | 493.25 |
1467676800000 | 487.34 |
1467763200000 | 479.36 |
1467849600000 | 484.37 |
1467936000000 | 484.58 |
1468195200000 | 495.05 |
1468281600000 | 498.61 |
1468368000000 | 499.98 |
1468454400000 | 505.57 |
1468540800000 | 507.17 |
1468800000000 | 507.51 |
1468886400000 | 505.93 |
1468972800000 | 506.91 |
1469059200000 | 507.63 |
1469145600000 | 505.69 |
1469404800000 | 505.91 |
1469491200000 | 506.77 |
1469577600000 | 508.28 |
1469664000000 | 508.93 |
1469750400000 | 506.99 |
1470009600000 | 513.39 |
1470096000000 | 510.28 |
1470182400000 | 504.2 |
1470268800000 | 508 |
1470355200000 | 514.22 |
1470614400000 | 519.65 |
1470700800000 | 521.68 |
1470787200000 | 523.47 |
1470873600000 | 524.7 |
1470960000000 | 524.61 |
1471219200000 | 528.05 |
1471305600000 | 529.03 |
1471392000000 | 525.3 |
1471478400000 | 530.13 |
1471564800000 | 526.42 |
1471824000000 | 523.32 |
1471910400000 | 525.54 |
1471996800000 | 520.46 |
1472083200000 | 521.39 |
1472169600000 | 523.07 |
1472428800000 | 519.45 |
1472515200000 | 521.12 |
1472601600000 | 519.62 |
1472688000000 | 517.42 |
1472774400000 | 521.32 |
1473033600000 | 528.01 |
1473120000000 | 534.69 |
1473206400000 | 537.55 |
1473292800000 | 538.69 |
1473379200000 | 530.05 |
1473638400000 | 517.28 |
1473724800000 | 516.29 |
1473811200000 | 515.54 |
1473897600000 | 517.08 |
1473984000000 | 515.42 |
1474243200000 | 523.03 |
1474329600000 | 523.57 |
1474416000000 | 527.59 |
1474502400000 | 535.68 |
1474588800000 | 533.87 |
1474848000000 | 526.91 |
1474934400000 | 530.09 |
1475020800000 | 530.1 |
1475107200000 | 532.12 |
1475193600000 | 526.03 |
1475452800000 | 531.12 |
1475539200000 | 533.14 |
1475625600000 | 532.26 |
1475712000000 | 535.38 |
1475798400000 | 533.59 |
1476057600000 | 535.81 |
1476144000000 | 527.22 |
1476230400000 | 525.22 |
1476316800000 | 519.22 |
1476403200000 | 522.52 |
1476662400000 | 520.9 |
1476748800000 | 527.96 |
1476835200000 | 530.93 |
1476921600000 | 530.98 |
1477008000000 | 529.09 |
1477267200000 | 533.47 |
1477353600000 | 533.39 |
1477440000000 | 528.54 |
1477526400000 | 525.5 |
1477612800000 | 524.41 |
1477872000000 | 525.05 |
1477958400000 | 525.35 |
1478044800000 | 517.95 |
1478131200000 | 515.57 |
1478217600000 | 512.78 |
1478476800000 | 519.21 |
1478563200000 | 523.21 |
1478649600000 | 511.35 |
1478736000000 | 511.17 |
1478822400000 | 496.93 |
1479081600000 | 489.89 |
1479168000000 | 491.69 |
1479254400000 | 494.25 |
1479340800000 | 494.18 |
1479427200000 | 492.66 |
1479686400000 | 494.52 |
1479772800000 | 500.84 |
1479859200000 | 500.81 |
1479945600000 | 498.78 |
1480032000000 | 500.34 |
1480291200000 | 504.48 |
1480377600000 | 502.35 |
1480464000000 | 505.11 |
1480550400000 | 503.94 |
1480636800000 | 499.84 |
1480896000000 | 500.27 |
1480982400000 | 504.36 |
1481068800000 | 507.34 |
1481155200000 | 515.17 |
1481241600000 | 513.89 |
1481500800000 | 511.69 |
1481587200000 | 514.45 |
1481673600000 | 512.96 |
1481760000000 | 505.37 |
1481846400000 | 504.54 |
1482105600000 | 501.28 |
1482192000000 | 501.01 |
1482278400000 | 500.65 |
1482364800000 | 496.25 |
1482451200000 | 495.26 |
1482710400000 | 495.9 |
1482796800000 | 497.43 |
1482883200000 | 499.26 |
1482969600000 | 502.11 |
1483056000000 | 504.5 |
1483315200000 | 504.3 |
1483401600000 | 508.9 |
1483488000000 | 509.53 |
1483574400000 | 515.14 |
1483660800000 | 514.58 |
1483920000000 | 512.31 |
1484006400000 | 516.51 |
1484092800000 | 517.59 |
1484179200000 | 524.03 |
1484265600000 | 522.86 |
1484524800000 | 518.45 |
1484611200000 | 522.15 |
1484697600000 | 523.38 |
1484784000000 | 521.53 |
1484870400000 | 521.14 |
1485129600000 | 526.02 |
1485216000000 | 529.21 |
1485302400000 | 530.44 |
1485388800000 | 533.52 |
1485475200000 | 534.7 |
1485734400000 | 533.42 |
1485820800000 | 530.79 |
1485907200000 | 532.45 |
1485993600000 | 534.18 |
1486080000000 | 536.33 |
1486339200000 | 539.14 |
1486425600000 | 536.86 |
1486512000000 | 537.01 |
1486598400000 | 538.91 |
1486684800000 | 541.24 |
1486944000000 | 544.39 |
1487030400000 | 544.14 |
1487116800000 | 548.07 |
1487203200000 | 550.87 |
1487289600000 | 546.74 |
1487548800000 | 549.62 |
1487635200000 | 551.2 |
1487721600000 | 554.07 |
1487808000000 | 554.81 |
1487894400000 | 550.27 |
1488153600000 | 547.96 |
1488240000000 | 546.71 |
1488326400000 | 547.53 |
1488412800000 | 546.69 |
1488499200000 | 543.23 |
1488758400000 | 545.14 |
1488844800000 | 546.35 |
1488931200000 | 545.54 |
1489017600000 | 538.09 |
1489104000000 | 538.84 |
1489363200000 | 546.6 |
1489449600000 | 547.72 |
1489536000000 | 549.11 |
1489622400000 | 560.51 |
1489708800000 | 563.53 |
1489968000000 | 566.59 |
1490054400000 | 568.75 |
1490140800000 | 564.84 |
1490227200000 | 564.96 |
1490313600000 | 565.43 |
1490572800000 | 564.05 |
1490659200000 | 567.02 |
1490745600000 | 567.34 |
1490832000000 | 566.29 |
1490918400000 | 561.13 |
1491177600000 | 564.35 |
1491264000000 | 563.86 |
1491350400000 | 567.2 |
1491436800000 | 563.1 |
1491523200000 | 561.49 |
1491782400000 | 558.68 |
1491868800000 | 556.32 |
1491955200000 | 558.16 |
1492041600000 | 561.51 |
1492128000000 | 559.98 |
1492387200000 | 560.29 |
1492473600000 | 557.1 |
1492560000000 | 553.22 |
1492646400000 | 555.4 |
1492732800000 | 558.75 |
1492992000000 | 564.32 |
1493078400000 | 571.6 |
1493164800000 | 571.7 |
1493251200000 | 570.93 |
1493337600000 | 570.42 |
1493596800000 | 571.27 |
1493683200000 | 575.91 |
1493769600000 | 575.25 |
1493856000000 | 573.19 |
1493942400000 | 571.36 |
1494201600000 | 576.54 |
1494288000000 | 579.14 |
1494374400000 | 580.53 |
1494460800000 | 583.56 |
1494547200000 | 584.28 |
1494806400000 | 589.83 |
1494892800000 | 592.16 |
1494979200000 | 588.29 |
1495065600000 | 578.36 |
1495152000000 | 580.12 |
1495411200000 | 584.82 |
1495497600000 | 584.64 |
1495584000000 | 584.47 |
1495670400000 | 590.68 |
1495756800000 | 591.59 |
1496016000000 | 590.6 |
1496102400000 | 588.32 |
1496188800000 | 586.1 |
1496275200000 | 587.66 |
1496361600000 | 592.1 |
1496620800000 | 593.06 |
1496707200000 | 592.95 |
1496793600000 | 591.9 |
1496880000000 | 592.82 |
1496966400000 | 592.76 |
1497225600000 | 587.92 |
1497312000000 | 588.35 |
1497398400000 | 589.55 |
1497484800000 | 584.68 |
1497571200000 | 585.57 |
1497830400000 | 591.9 |
1497916800000 | 592 |
1498003200000 | 589.05 |
1498089600000 | 591.1 |
1498176000000 | 592.21 |
1498435200000 | 598.17 |
1498521600000 | 596.47 |
1498608000000 | 593.09 |
1498694400000 | 594.97 |
1498780800000 | 592.24 |
1499040000000 | 594.38 |
1499126400000 | 589.64 |
1499212800000 | 592.21 |
1499299200000 | 590.63 |
1499385600000 | 589.02 |
1499644800000 | 593.23 |
1499731200000 | 600.33 |
1499817600000 | 607.18 |
1499904000000 | 613.5 |
1499990400000 | 616.34 |
1500249600000 | 618.78 |
1500336000000 | 621.16 |
1500422400000 | 623.96 |
1500508800000 | 623.55 |
1500595200000 | 623.93 |
1500854400000 | 626.42 |
1500940800000 | 624.52 |
1501027200000 | 624.96 |
1501113600000 | 628.99 |
1501200000000 | 623.91 |
1501459200000 | 626.44 |
1501545600000 | 628.97 |
1501632000000 | 629.71 |
1501718400000 | 626.65 |
1501804800000 | 628.97 |
1502064000000 | 633.2 |
1502150400000 | 634.42 |
1502236800000 | 627.76 |
1502323200000 | 619.32 |
1502409600000 | 611.68 |
1502668800000 | 617.05 |
1502755200000 | 617.64 |
1502841600000 | 621.49 |
1502928000000 | 624.02 |
1503014400000 | 621.09 |
1503273600000 | 622.85 |
1503360000000 | 628.27 |
1503446400000 | 630.32 |
1503532800000 | 634.53 |
1503619200000 | 637.45 |
1503878400000 | 637.17 |
1503964800000 | 634.91 |
1504051200000 | 639.84 |
1504137600000 | 638.04 |
1504224000000 | 639.22 |
1504483200000 | 634.16 |
1504569600000 | 635.49 |
1504656000000 | 634.21 |
1504742400000 | 638.86 |
1504828800000 | 640.98 |
1505088000000 | 644.95 |
1505174400000 | 646.17 |
1505260800000 | 643.62 |
1505347200000 | 642.86 |
1505433600000 | 644.33 |
1505692800000 | 650.92 |
1505779200000 | 648.13 |
1505865600000 | 648.7 |
1505952000000 | 647.54 |
1506038400000 | 643.65 |
1506297600000 | 636.83 |
1506384000000 | 631.53 |
1506470400000 | 630.7 |
1506556800000 | 626.88 |
1506643200000 | 631.93 |
1506902400000 | 633.33 |
1506988800000 | 641.93 |
1507075200000 | 644.74 |
1507161600000 | 645.4 |
1507248000000 | 645.87 |
1507507200000 | 643.82 |
1507593600000 | 650.67 |
1507680000000 | 654.98 |
1507766400000 | 658.61 |
1507852800000 | 659.74 |
1508112000000 | 662.64 |
1508198400000 | 659.51 |
1508284800000 | 660.52 |
1508371200000 | 654.31 |
1508457600000 | 656.91 |
1508716800000 | 654.49 |
1508803200000 | 653.3 |
1508889600000 | 654.67 |
1508976000000 | 650.37 |
1509062400000 | 653.83 |
1509321600000 | 657.08 |
1509408000000 | 658.81 |
1509494400000 | 664.63 |
1509580800000 | 663.38 |
1509667200000 | 662.48 |
1509926400000 | 663.94 |
1510012800000 | 666.06 |
1510099200000 | 665.62 |
1510185600000 | 665.81 |
1510272000000 | 662.38 |
1510531200000 | 659 |
1510617600000 | 656.88 |
1510704000000 | 652.74 |
1510790400000 | 660.7 |
1510876800000 | 667.31 |
1511136000000 | 664.41 |
1511222400000 | 672.92 |
1511308800000 | 677.47 |
1511395200000 | 675.41 |
1511481600000 | 677.31 |
1511740800000 | 669.85 |
1511827200000 | 670.43 |
1511913600000 | 668.57 |
1512000000000 | 656.36 |
1512086400000 | 654.15 |
1512345600000 | 657.76 |
1512432000000 | 655.2 |
1512518400000 | 646.02 |
1512604800000 | 646.29 |
1512691200000 | 651.48 |
1512950400000 | 656.91 |
1513036800000 | 652.97 |
1513123200000 | 657.49 |
1513209600000 | 659.61 |
1513296000000 | 657.99 |
1513555200000 | 662.6 |
1513641600000 | 663.76 |
1513728000000 | 664.56 |
1513814400000 | 664.96 |
1513900800000 | 669.02 |
1514160000000 | 669.23 |
1514246400000 | 667.44 |
1514332800000 | 669.15 |
1514419200000 | 674.78 |
1514505600000 | 677.14 |
1514851200000 | 689.15 |
1514937600000 | 692.77 |
1515024000000 | 697.69 |
1515110400000 | 702.44 |
1515369600000 | 705.06 |
1515456000000 | 704.06 |
1515542400000 | 698.69 |
1515628800000 | 697.32 |
1515715200000 | 704.45 |
1515974400000 | 705.71 |
1516060800000 | 710.8 |
1516147200000 | 713.13 |
1516233600000 | 717.19 |
1516320000000 | 721.53 |
1516579200000 | 723.69 |
1516665600000 | 734.24 |
1516752000000 | 734.89 |
1516838400000 | 736.85 |
1516924800000 | 744.49 |
1517184000000 | 744.24 |
1517270400000 | 731.75 |
1517356800000 | 737.31 |
1517443200000 | 733.9 |
1517529600000 | 724.22 |
1517788800000 | 714.64 |
1517875200000 | 691.08 |
1517961600000 | 687.76 |
1518048000000 | 682.72 |
1518134400000 | 668.7 |
1518393600000 | 675.25 |
1518480000000 | 682.45 |
1518566400000 | 694.8 |
1518652800000 | 704.57 |
1518739200000 | 703.9 |
1518998400000 | 705.31 |
1519084800000 | 700.47 |
1519171200000 | 710.09 |
1519257600000 | 703.4 |
1519344000000 | 713.15 |
1519603200000 | 716.22 |
1519689600000 | 710.57 |
1519776000000 | 700.18 |
1519862400000 | 699.43 |
1519948800000 | 691.86 |
1520208000000 | 687.23 |
1520294400000 | 699.8 |
1520380800000 | 698.27 |
1520467200000 | 702.51 |
1520553600000 | 708.38 |
1520812800000 | 719.46 |
1520899200000 | 722.85 |
1520985600000 | 719.95 |
1521072000000 | 718.71 |
1521158400000 | 716.98 |
1521417600000 | 711.51 |
1521504000000 | 714.11 |
1521590400000 | 713.53 |
1521676800000 | 706.46 |
1521763200000 | 690.23 |
1522022400000 | 695.06 |
1522108800000 | 698.43 |
1522195200000 | 685.05 |
1522281600000 | 688.46 |
1522368000000 | 689.53 |
1522627200000 | 688.62 |
1522713600000 | 688.33 |
1522800000000 | 678.17 |
1522886400000 | 684.3 |
1522972800000 | 682.18 |
1523232000000 | 682.15 |
1523318400000 | 688.87 |
1523404800000 | 688.51 |
1523491200000 | 689.08 |
1523577600000 | 686.18 |
1523836800000 | 681.42 |
1523923200000 | 681.27 |
1524009600000 | 688.21 |
1524096000000 | 695.76 |
1524182400000 | 685.27 |
1524441600000 | 681.45 |
1524528000000 | 680.57 |
1524614400000 | 672.04 |
1524700800000 | 674.21 |
1524787200000 | 680.46 |
1525046400000 | 686.83 |
1525132800000 | 686.28 |
1525219200000 | 680.63 |
1525305600000 | 673.92 |
1525392000000 | 671.44 |
1525651200000 | 672.72 |
1525737600000 | 676.09 |
1525824000000 | 674.62 |
1525910400000 | 682.22 |
1525996800000 | 686.72 |
1526256000000 | 689.74 |
1526342400000 | 678.84 |
1526428800000 | 680.46 |
1526515200000 | 675.95 |
1526601600000 | 673.87 |
1526860800000 | 673.6 |
1526947200000 | 675.08 |
1527033600000 | 671.55 |
1527120000000 | 672.37 |
1527206400000 | 673.86 |
1527465600000 | 674.85 |
1527552000000 | 668.05 |
1527638400000 | 658.44 |
1527724800000 | 663.86 |
1527811200000 | 669.6 |
1528070400000 | 678.89 |
1528156800000 | 678.71 |
1528243200000 | 681.73 |
1528329600000 | 683.94 |
1528416000000 | 674.56 |
1528675200000 | 677.05 |
1528761600000 | 677.02 |
1528848000000 | 674.37 |
1528934400000 | 668.16 |
1529020800000 | 661.18 |
1529280000000 | 656.91 |
1529366400000 | 645.16 |
1529452800000 | 649.34 |
1529539200000 | 642.05 |
1529625600000 | 645.29 |
1529884800000 | 636.69 |
1529971200000 | 634.53 |
1530057600000 | 626.93 |
1530144000000 | 622.86 |
1530230400000 | 635.09 |
1530489600000 | 629.27 |
1530576000000 | 627.49 |
1530662400000 | 626.5 |
1530748800000 | 626.56 |
1530835200000 | 629.07 |
1531094400000 | 638.69 |
1531180800000 | 639.64 |
1531267200000 | 632.33 |
1531353600000 | 634.71 |
1531440000000 | 639.71 |
1531699200000 | 636.43 |
1531785600000 | 634.97 |
1531872000000 | 634.24 |
1531958400000 | 630.33 |
1532044800000 | 636.37 |
1532304000000 | 636.11 |
1532390400000 | 642.29 |
1532476800000 | 647.61 |
1532563200000 | 648.08 |
1532649600000 | 648.83 |
1532908800000 | 647.68 |
1532995200000 | 646.76 |
1533081600000 | 646.63 |
1533168000000 | 634.64 |
1533254400000 | 637.2 |
1533513600000 | 637.05 |
1533600000000 | 641.98 |
1533686400000 | 642.01 |
1533772800000 | 642.17 |
1533859200000 | 631.97 |
1534118400000 | 621.54 |
1534204800000 | 622.07 |
1534291200000 | 613.01 |
1534377600000 | 610.24 |
1534464000000 | 611.75 |
1534723200000 | 618.71 |
1534809600000 | 623.96 |
1534896000000 | 628.09 |
1534982400000 | 625.92 |
1535068800000 | 627.25 |
1535328000000 | 637.67 |
1535414400000 | 639.29 |
1535500800000 | 639.53 |
1535587200000 | 634.03 |
1535673600000 | 632.2 |
1535932800000 | 626.83 |
1536019200000 | 623.96 |
1536105600000 | 613.03 |
1536192000000 | 609.92 |
1536278400000 | 611.12 |
1536537600000 | 604.9 |
1536624000000 | 600.58 |
1536710400000 | 600.42 |
1536796800000 | 608.73 |
1536883200000 | 616.53 |
1537142400000 | 609.01 |
1537228800000 | 611.07 |
1537315200000 | 618.07 |
1537401600000 | 622.08 |
1537488000000 | 632.45 |
1537747200000 | 627.99 |
1537833600000 | 628.28 |
1537920000000 | 630.19 |
1538006400000 | 633.18 |
1538092800000 | 631.95 |
1538352000000 | 631.46 |
1538438400000 | 621.48 |
1538524800000 | 621.93 |
1538611200000 | 605.86 |
1538697600000 | 600.44 |
1538956800000 | 596.99 |
1539043200000 | 596.46 |
1539129600000 | 592.44 |
1539216000000 | 572.67 |
1539302400000 | 588.41 |
1539561600000 | 583.04 |
1539648000000 | 589.26 |
1539734400000 | 589.97 |
1539820800000 | 582.34 |
1539907200000 | 582.35 |
1540166400000 | 587.96 |
1540252800000 | 574.43 |
1540339200000 | 571.47 |
1540425600000 | 567.17 |
1540512000000 | 562.4 |
1540771200000 | 561.3 |
1540857600000 | 561.82 |
1540944000000 | 573.02 |
1541030400000 | 579.86 |
1541116800000 | 595.85 |
1541376000000 | 591.4 |
1541462400000 | 592.93 |
1541548800000 | 597.2 |
1541635200000 | 596.84 |
1541721600000 | 585.4 |
1541980800000 | 581.74 |
1542067200000 | 581.05 |
1542153600000 | 581.59 |
1542240000000 | 589.3 |
1542326400000 | 591.3 |
1542585600000 | 591.7 |
1542672000000 | 583.24 |
1542758400000 | 583.9 |
1542844800000 | 584.98 |
1542931200000 | 581.3 |
1543190400000 | 585.76 |
1543276800000 | 587.44 |
1543363200000 | 593.85 |
1543449600000 | 596.91 |
1543536000000 | 594.45 |
1543795200000 | 608.54 |
1543881600000 | 606.75 |
1543968000000 | 599.02 |
1544054400000 | 585.86 |
1544140800000 | 586.89 |
1544400000000 | 576.79 |
1544486400000 | 577.22 |
1544572800000 | 583.89 |
1544659200000 | 586.84 |
1544745600000 | 578.67 |
1545004800000 | 577.31 |
1545091200000 | 573.37 |
1545177600000 | 575.44 |
1545264000000 | 570.44 |
1545350400000 | 569.9 |
1545609600000 | 568.11 |
1545696000000 | 566 |
1545782400000 | 565.72 |
1545868800000 | 567.1 |
1545955200000 | 572.24 |
1546214400000 | 574.33 |
1546387200000 | 566.99 |
1546473600000 | 562.32 |
1546560000000 | 570.39 |
1546819200000 | 579.19 |
1546905600000 | 576.69 |
1546992000000 | 587.81 |
1547078400000 | 590.46 |
1547164800000 | 593.15 |
1547424000000 | 587.34 |
1547510400000 | 595.1 |
1547596800000 | 597.5 |
1547683200000 | 598.23 |
1547769600000 | 603.08 |
1548028800000 | 604.49 |
1548115200000 | 600.92 |
1548201600000 | 601.45 |
1548288000000 | 605.9 |
1548374400000 | 614.91 |
1548633600000 | 614.04 |
1548720000000 | 615.07 |
1548806400000 | 619.3 |
1548892800000 | 625.12 |
1548979200000 | 625.16 |
1549238400000 | 624.22 |
1549324800000 | 626.52 |
1549411200000 | 625.93 |
1549497600000 | 622.84 |
1549584000000 | 618.37 |
1549843200000 | 619.18 |
1549929600000 | 623.03 |
1550016000000 | 622.68 |
1550102400000 | 620.93 |
1550188800000 | 615.95 |
1550448000000 | 620.29 |
1550534400000 | 619.79 |
1550620800000 | 627.66 |
1550707200000 | 628.97 |
1550793600000 | 632.86 |
1551052800000 | 638.64 |
1551139200000 | 636.77 |
1551225600000 | 635.43 |
1551312000000 | 628.8 |
1551398400000 | 629.48 |
1551657600000 | 629.95 |
1551744000000 | 629.7 |
1551830400000 | 630.43 |
1551916800000 | 624.31 |
1552003200000 | 616.07 |
1552262400000 | 620.76 |
1552348800000 | 627.1 |
1552435200000 | 626.45 |
1552521600000 | 625.32 |
1552608000000 | 630.98 |
1552867200000 | 636.63 |
1552953600000 | 638.46 |
1553040000000 | 638.32 |
1553126400000 | 641.39 |
1553212800000 | 636.99 |
1553472000000 | 629.64 |
1553558400000 | 630.37 |
1553644800000 | 627.93 |
1553731200000 | 627.8 |
1553817600000 | 632.28 |
1554076800000 | 639.3 |
1554163200000 | 640.5 |
1554249600000 | 645.96 |
1554336000000 | 645.51 |
1554422400000 | 647.6 |
1554681600000 | 648.55 |
1554768000000 | 650.76 |
1554854400000 | 651.91 |
1554940800000 | 646.76 |
1555027200000 | 648.12 |
1555286400000 | 647.41 |
1555372800000 | 651.92 |
1555459200000 | 653.35 |
1555545600000 | 649.66 |
1555632000000 | 650.06 |
1555891200000 | 649.14 |
1555977600000 | 649.88 |
1556064000000 | 646.13 |
1556150400000 | 641.73 |
1556236800000 | 642.61 |
1556496000000 | 646.85 |
1556582400000 | 644.47 |
1556668800000 | 644.69 |
1556755200000 | 644.56 |
1556841600000 | 645.59 |
1557100800000 | 636.34 |
1557187200000 | 633.65 |
1557273600000 | 628.72 |
1557360000000 | 615.25 |
1557446400000 | 616.8 |
1557705600000 | 608.41 |
1557792000000 | 608.17 |
1557878400000 | 608.66 |
1557964800000 | 607.16 |
1558051200000 | 600.27 |
1558310400000 | 601.24 |
1558396800000 | 605.04 |
1558483200000 | 604.7 |
1558569600000 | 598.93 |
1558656000000 | 599.27 |
1558915200000 | 599.88 |
1559001600000 | 597.89 |
1559088000000 | 596.65 |
1559174400000 | 602.51 |
1559260800000 | 604.52 |
1559520000000 | 612.55 |
1559606400000 | 609.92 |
1559692800000 | 610.21 |
1559779200000 | 610.03 |
1559865600000 | 612.16 |
1560124800000 | 619.83 |
1560211200000 | 624.83 |
1560297600000 | 621.2 |
1560384000000 | 617.85 |
1560470400000 | 615.01 |
1560729600000 | 613.69 |
1560816000000 | 620.72 |
1560902400000 | 630.21 |
1560988800000 | 639.34 |
1561075200000 | 638.23 |
1561334400000 | 639.21 |
1561420800000 | 635.71 |
1561507200000 | 637.69 |
1561593600000 | 642.61 |
1561680000000 | 642.66 |
1561939200000 | 649.05 |
1562025600000 | 648.52 |
1562112000000 | 644.43 |
1562198400000 | 648.86 |
1562284800000 | 644.62 |
1562544000000 | 636.39 |
1562630400000 | 635.1 |
1562716800000 | 639.4 |
1562803200000 | 643.97 |
1562889600000 | 641.11 |
1563148800000 | 645.24 |
1563235200000 | 646.93 |
1563321600000 | 643.36 |
1563408000000 | 641.15 |
1563494400000 | 646.17 |
1563753600000 | 644.83 |
1563840000000 | 646.39 |
1563926400000 | 644.51 |
1564012800000 | 645.26 |
1564099200000 | 642.62 |
1564358400000 | 639.71 |
1564444800000 | 639.46 |
1564531200000 | 636.1 |
1564617600000 | 629.75 |
1564704000000 | 615.93 |
1564963200000 | 599.95 |
1565049600000 | 599.18 |
1565136000000 | 598.8 |
1565222400000 | 605.27 |
1565308800000 | 604.5 |
1565568000000 | 602.52 |
1565654400000 | 597.7 |
1565740800000 | 596.85 |
1565827200000 | 596.41 |
1565913600000 | 599.21 |
1566172800000 | 602.98 |
1566259200000 | 605.76 |
1566345600000 | 607.43 |
1566432000000 | 603.03 |
1566518400000 | 602.6 |
1566777600000 | 594.27 |
1566864000000 | 595.89 |
1566950400000 | 597.57 |
1567036800000 | 600.12 |
1567123200000 | 609.49 |
1567382400000 | 609.92 |
1567468800000 | 603.3 |
1567555200000 | 614.56 |
1567641600000 | 623.98 |
1567728000000 | 627.23 |
1567987200000 | 629.41 |
1568073600000 | 628.52 |
1568160000000 | 634.64 |
1568246400000 | 637.08 |
1568332800000 | 639.82 |
1568592000000 | 641.11 |
1568678400000 | 635.73 |
1568764800000 | 637.24 |
1568851200000 | 635.1 |
1568937600000 | 638.04 |
1569196800000 | 634.51 |
1569283200000 | 632.59 |
1569369600000 | 629.07 |
1569456000000 | 631.8 |
1569542400000 | 627.23 |
1569801600000 | 627.71 |
1569888000000 | 627.05 |
1569974400000 | 620.93 |
1570060800000 | 622.31 |
1570147200000 | 624.56 |
1570406400000 | 623.5 |
1570492800000 | 624.69 |
1570579200000 | 623.76 |
1570665600000 | 625.57 |
1570752000000 | 635.48 |
1571011200000 | 640.2 |
1571097600000 | 641.72 |
1571184000000 | 644.98 |
1571270400000 | 647.26 |
1571356800000 | 644.89 |
1571616000000 | 647.69 |
1571702400000 | 651.33 |
1571788800000 | 649.02 |
1571875200000 | 654.84 |
1571961600000 | 654.56 |
1572220800000 | 657.08 |
1572307200000 | 658.07 |
1572393600000 | 656.87 |
1572480000000 | 658.2 |
1572566400000 | 663.49 |
1572825600000 | 673.25 |
1572912000000 | 676.82 |
1572998400000 | 676.07 |
1573084800000 | 678.54 |
1573171200000 | 672.41 |
1573430400000 | 663.72 |
1573516800000 | 666.33 |
1573603200000 | 659.29 |
1573689600000 | 658.32 |
1573776000000 | 662.83 |
1574035200000 | 664.76 |
1574121600000 | 668.12 |
1574208000000 | 664.08 |
1574294400000 | 659.06 |
1574380800000 | 660.94 |
1574640000000 | 662.67 |
1574726400000 | 660.3 |
1574812800000 | 663.26 |
1574899200000 | 661.53 |
1574985600000 | 653.73 |
1575244800000 | 654.41 |
1575331200000 | 651.45 |
1575417600000 | 650.94 |
1575504000000 | 654.66 |
1575590400000 | 659.63 |
1575849600000 | 661 |
1575936000000 | 659.23 |
1576022400000 | 663.89 |
1576108800000 | 673.06 |
1576195200000 | 684.65 |
1576454400000 | 685.42 |
1576540800000 | 696.28 |
1576627200000 | 699.42 |
1576713600000 | 697.97 |
1576800000000 | 699.49 |
1577059200000 | 700.69 |
1577145600000 | 698.53 |
1577232000000 | 698.76 |
1577318400000 | 700.47 |
1577404800000 | 705.5 |
1577664000000 | 705.04 |
1577750400000 | 702.99 |
1577923200000 | 709.32 |
1578009600000 | 707.68 |
1578268800000 | 701.65 |
1578355200000 | 703.09 |
1578441600000 | 702.61 |
1578528000000 | 713.84 |
1578614400000 | 716.1 |
1578873600000 | 722.07 |
1578960000000 | 722.06 |
1579046400000 | 717.72 |
1579132800000 | 719.54 |
1579219200000 | 723.65 |
1579478400000 | 724.02 |
1579564800000 | 713.22 |
1579651200000 | 716 |
1579737600000 | 708.21 |
1579824000000 | 707.19 |
1580083200000 | 699.47 |
1580169600000 | 698.12 |
1580256000000 | 694.49 |
1580342400000 | 674.31 |
1580428800000 | 668.61 |
1580688000000 | 667.27 |
1580774400000 | 682.13 |
1580860800000 | 685.34 |
1580947200000 | 694.67 |
1581033600000 | 687.6 |
1581292800000 | 684.7 |
1581379200000 | 693.5 |
1581465600000 | 699.39 |
1581552000000 | 697.72 |
1581638400000 | 699.4 |
1581897600000 | 700.06 |
1581984000000 | 690.83 |
1582070400000 | 696.59 |
1582156800000 | 691.55 |
1582243200000 | 684.24 |
1582502400000 | 666.88 |
1582588800000 | 666.61 |
1582675200000 | 659.81 |
1582761600000 | 651.33 |
1582848000000 | 634.85 |
1583107200000 | 641.04 |
1583193600000 | 649.93 |
1583280000000 | 656.88 |
1583366400000 | 659.66 |
1583452800000 | 641.25 |
1583712000000 | 607.37 |
1583798400000 | 611.15 |
1583884800000 | 602.83 |
1583971200000 | 566.69 |
1584057600000 | 567.18 |
1584316800000 | 536.4 |
1584403200000 | 527.37 |
1584489600000 | 502.43 |
1584576000000 | 487.23 |
1584662400000 | 514.37 |
1584921600000 | 486.61 |
1585008000000 | 516.57 |
1585094400000 | 537.1 |
1585180800000 | 543.94 |
1585267200000 | 539.13 |
1585526400000 | 533.11 |
1585612800000 | 544.39 |
1585699200000 | 530.76 |
1585785600000 | 538.74 |
1585872000000 | 537.46 |
1586131200000 | 550.32 |
1586217600000 | 563.91 |
1586304000000 | 561.46 |
1586390400000 | 569.69 |
1586476800000 | 569.64 |
1586736000000 | 565.95 |
1586822400000 | 573.46 |
1586908800000 | 567.24 |
1586995200000 | 565.06 |
1587081600000 | 577.41 |
1587340800000 | 575.23 |
1587427200000 | 561.33 |
1587513600000 | 568.36 |
1587600000000 | 570.68 |
1587686400000 | 563.64 |
1587945600000 | 573.57 |
1588032000000 | 577.77 |
1588118400000 | 588.28 |
1588204800000 | 591.45 |
1588291200000 | 586.74 |
1588550400000 | 569.4 |
1588636800000 | 574.89 |
1588723200000 | 575.67 |
1588809600000 | 574.72 |
1588896000000 | 582.36 |
1589155200000 | 584.09 |
1589241600000 | 579.4 |
1589328000000 | 579.51 |
1589414400000 | 573.65 |
1589500800000 | 574.52 |
1589760000000 | 582.41 |
1589846400000 | 591.5 |
1589932800000 | 595.13 |
1590019200000 | 595.02 |
1590105600000 | 579.61 |
1590364800000 | 583.95 |
1590451200000 | 593.22 |
1590537600000 | 592.86 |
1590624000000 | 594.32 |
1590710400000 | 597.48 |
1590969600000 | 610 |
1591056000000 | 619.31 |
1591142400000 | 634.54 |
1591228800000 | 633.96 |
1591315200000 | 643.57 |
1591574400000 | 645.48 |
1591660800000 | 647.36 |
1591747200000 | 648.94 |
1591833600000 | 636.16 |
1591920000000 | 629.84 |
1592179200000 | 616.23 |
1592265600000 | 631.45 |
1592352000000 | 632.73 |
1592438400000 | 632.96 |
1592524800000 | 638.24 |
1592784000000 | 636.98 |
1592870400000 | 644.25 |
1592956800000 | 645.5 |
1593043200000 | 639.86 |
1593129600000 | 638.33 |
1593388800000 | 633.97 |
1593475200000 | 634.17 |
1593561600000 | 637.95 |
1593648000000 | 651.15 |
1593734400000 | 657.07 |
1593993600000 | 676.19 |
1594080000000 | 671.86 |
1594166400000 | 679.72 |
1594252800000 | 683.44 |
1594339200000 | 677.46 |
1594598400000 | 680.4 |
1594684800000 | 674.74 |
1594771200000 | 678.11 |
1594857600000 | 667.66 |
1594944000000 | 673.92 |
1595203200000 | 678.69 |
1595289600000 | 689.84 |
1595376000000 | 686.76 |
1595462400000 | 686.24 |
1595548800000 | 678.52 |
1595808000000 | 690.56 |
1595894400000 | 695.75 |
1595980800000 | 698.09 |
1596067200000 | 697.13 |
1596153600000 | 694.37 |
1596412800000 | 693.35 |
1596499200000 | 701.34 |
1596585600000 | 707.84 |
1596672000000 | 711.12 |
1596758400000 | 701.59 |
1597017600000 | 702.01 |
1597104000000 | 705.51 |
1597190400000 | 706.53 |
1597276800000 | 708.65 |
1597363200000 | 706.42 |
1597622400000 | 710.36 |
1597708800000 | 711.04 |
1597795200000 | 706.89 |
1597881600000 | 690.04 |
1597968000000 | 697.84 |
1598227200000 | 705.52 |
1598313600000 | 710.44 |
1598400000000 | 712.69 |
1598486400000 | 709.77 |
1598572800000 | 709.65 |
1598832000000 | 696.22 |
1598918400000 | 706.64 |
1599004800000 | 704.93 |
1599091200000 | 703.03 |
1599177600000 | 697.23 |
1599436800000 | 694.39 |
1599523200000 | 693.95 |
1599609600000 | 691.26 |
1599696000000 | 692.9 |
1599782400000 | 695.26 |
1600041600000 | 702.91 |
1600128000000 | 709.03 |
1600214400000 | 711.53 |
1600300800000 | 704.78 |
1600387200000 | 706.16 |
1600646400000 | 695.69 |
1600732800000 | 690.08 |
1600819200000 | 687.23 |
1600905600000 | 675.75 |
1600992000000 | 675.85 |
1601251200000 | 681.37 |
1601337600000 | 680.93 |
1601424000000 | 688.12 |
1601510400000 | 689.17 |
1601596800000 | 686.89 |
1601856000000 | 693.05 |
1601942400000 | 699.84 |
1602028800000 | 702.08 |
1602115200000 | 708.44 |
1602201600000 | 712.46 |
1602460800000 | 722.07 |
1602547200000 | 721.61 |
1602633600000 | 719.44 |
1602720000000 | 711.19 |
1602806400000 | 713.27 |
1603065600000 | 716.8 |
1603152000000 | 720.55 |
1603238400000 | 722.8 |
1603324800000 | 721.39 |
1603411200000 | 720.59 |
1603670400000 | 718.35 |
1603756800000 | 716.66 |
1603843200000 | 707.64 |
1603929600000 | 707.1 |
1604016000000 | 694.9 |
1604275200000 | 701.41 |
1604361600000 | 706.56 |
1604448000000 | 715.7 |
1604534400000 | 732.33 |
1604620800000 | 739.66 |
1604880000000 | 746.71 |
1604966400000 | 740.11 |
1605052800000 | 742.82 |
1605139200000 | 741.56 |
1605225600000 | 744.6 |
1605484800000 | 756.64 |
1605571200000 | 756.32 |
1605657600000 | 759.47 |
1605744000000 | 756.39 |
1605830400000 | 760.32 |
1606089600000 | 768.36 |
1606176000000 | 770.15 |
1606262400000 | 766.35 |
1606348800000 | 774.36 |
1606435200000 | 775.87 |
1606694400000 | 758.69 |
1606780800000 | 771.9 |
1606867200000 | 778.8 |
1606953600000 | 783.42 |
1607040000000 | 793.94 |
1607299200000 | 796.87 |
1607385600000 | 796.44 |
1607472000000 | 798.96 |
1607558400000 | 797.59 |
1607644800000 | 800.34 |
1607904000000 | 796.15 |
1607990400000 | 793.15 |
1608076800000 | 800.67 |
1608163200000 | 805.65 |
1608249600000 | 803.05 |
1608508800000 | 797.98 |
1608595200000 | 791.93 |
1608681600000 | 796.96 |
1608768000000 | 798.05 |
1608854400000 | 799.21 |
1609113600000 | 802.02 |
1609200000000 | 807.33 |
1609286400000 | 824.1 |
1609372800000 | 824.3 |
1609718400000 | 834.11 |
1609804800000 | 846.16 |
1609891200000 | 847.11 |
1609977600000 | 854.88 |
1610064000000 | 877.45 |
1610323200000 | 874.16 |
1610409600000 | 876.42 |
1610496000000 | 885.83 |
1610582400000 | 888.35 |
1610668800000 | 882.33 |
1610928000000 | 880.56 |
1611014400000 | 895.8 |
1611100800000 | 905.48 |
1611187200000 | 912.69 |
1611273600000 | 903.82 |
1611532800000 | 915.27 |
1611619200000 | 897.35 |
1611705600000 | 890.47 |
1611792000000 | 874.87 |
1611878400000 | 860.14 |
1612137600000 | 879.92 |
1612224000000 | 896.63 |
1612310400000 | 904.38 |
1612396800000 | 901.8 |
1612483200000 | 906.41 |
1612742400000 | 909.68 |
1612828800000 | 914.12 |
1612915200000 | 925.06 |
1613001600000 | 926.94 |
1613088000000 | 927.87 |
1613347200000 | 934.96 |
1613433600000 | 937.49 |
1613520000000 | 941.07 |
1613606400000 | 928.44 |
1613692800000 | 932.43 |
1613952000000 | 915.59 |
1614038400000 | 916.62 |
1614124800000 | 901.99 |
1614211200000 | 913.44 |
1614297600000 | 882.51 |
1614556800000 | 896.78 |
1614643200000 | 895.33 |
1614729600000 | 910.6 |
1614816000000 | 889.94 |
1614902400000 | 887.15 |
1615161600000 | 867.18 |
1615248000000 | 872.63 |
1615334400000 | 871.71 |
1615420800000 | 892.17 |
1615507200000 | 889.51 |
1615766400000 | 886.95 |
1615852800000 | 892.62 |
1615939200000 | 887.43 |
1616025600000 | 891.29 |
1616112000000 | 880.44 |
1616371200000 | 881.4 |
1616457600000 | 875.07 |
1616544000000 | 859.31 |
1616630400000 | 855.03 |
1616716800000 | 866.98 |
1616976000000 | 870.34 |
1617062400000 | 876.14 |
1617148800000 | 872.86 |
1617235200000 | 885.99 |
1617321600000 | 889.36 |
1617580800000 | 890.9 |
1617667200000 | 897.5 |
1617753600000 | 891.6 |
1617840000000 | 893.79 |
1617926400000 | 884.94 |
1618185600000 | 879.58 |
1618272000000 | 882.04 |
1618358400000 | 890.03 |
1618444800000 | 893.04 |
1618531200000 | 897.89 |
1618790400000 | 897.95 |
1618876800000 | 898.72 |
1618963200000 | 890.28 |
1619049600000 | 893.72 |
1619136000000 | 903.62 |
1619395200000 | 909.05 |
1619481600000 | 911.03 |
1619568000000 | 910.21 |
1619654400000 | 911.75 |
1619740800000 | 900.65 |
1620000000000 | 893.06 |
1620086400000 | 892.16 |
1620172800000 | 889.87 |
1620259200000 | 894.34 |
1620345600000 | 899.92 |
1620604800000 | 896.51 |
1620691200000 | 882.97 |
1620777600000 | 871.48 |
1620864000000 | 855.7 |
1620950400000 | 865.76 |
1621209600000 | 866.58 |
1621296000000 | 884.75 |
1621382400000 | 880.84 |
1621468800000 | 881.25 |
1621555200000 | 883.15 |
1621814400000 | 879.37 |
1621900800000 | 892.69 |
1621987200000 | 896.57 |
1622073600000 | 895.82 |
1622160000000 | 902.89 |
1622419200000 | 911.89 |
1622505600000 | 920.38 |
1622592000000 | 918.38 |
1622678400000 | 916.94 |
1622764800000 | 916.21 |
1623024000000 | 914.31 |
1623110400000 | 913.16 |
1623196800000 | 908.62 |
1623283200000 | 915.56 |
1623369600000 | 918.63 |
1623628800000 | 919.1 |
1623715200000 | 915.02 |
1623801600000 | 910.72 |
1623888000000 | 905.7 |
1623974400000 | 901.99 |
1624233600000 | 892.62 |
1624320000000 | 893.08 |
1624406400000 | 900.83 |
1624492800000 | 905.37 |
1624579200000 | 914.2 |
1624838400000 | 913.78 |
1624924800000 | 910.01 |
1625011200000 | 909.53 |
1625097600000 | 904.54 |
1625184000000 | 896.88 |
1625443200000 | 899.02 |
1625529600000 | 895.6 |
1625616000000 | 890.76 |
1625702400000 | 876.46 |
1625788800000 | 876.52 |
1626048000000 | 881.76 |
1626134400000 | 891.52 |
1626220800000 | 889.48 |
1626307200000 | 898.18 |
1626393600000 | 891.71 |
1626652800000 | 877.68 |
1626739200000 | 873.88 |
1626825600000 | 873.26 |
1626912000000 | 884.33 |
1626998400000 | 875.31 |
1627257600000 | 855.53 |
1627344000000 | 843.46 |
1627430400000 | 851 |
1627516800000 | 863.61 |
1627603200000 | 854.71 |
1627862400000 | 866.21 |
1627948800000 | 865.78 |
1628035200000 | 872.68 |
1628121600000 | 869.16 |
1628208000000 | 864.13 |
1628467200000 | 867.41 |
1628553600000 | 868.26 |
1628640000000 | 866.38 |
1628726400000 | 862.49 |
1628812800000 | 854.79 |
1629072000000 | 850.79 |
1629158400000 | 841.78 |
1629244800000 | 846.65 |
1629331200000 | 827.15 |
1629417600000 | 820.46 |
1629676800000 | 833.44 |
1629763200000 | 851.67 |
1629849600000 | 855.21 |
1629936000000 | 849.36 |
1630022400000 | 854.36 |
1630281600000 | 862.2 |
1630368000000 | 876.8 |
1630454400000 | 882.65 |
1630540800000 | 880.73 |
1630627200000 | 886.47 |
1630886400000 | 892.26 |
1630972800000 | 891.28 |
1631059200000 | 882.71 |
1631145600000 | 875.48 |
1631232000000 | 881.03 |
1631491200000 | 878.44 |
1631577600000 | 874.62 |
1631664000000 | 871.38 |
1631750400000 | 864.54 |
1631836800000 | 864.42 |
1632096000000 | 850.46 |
1632182400000 | 853.73 |
1632268800000 | 853.48 |
1632355200000 | 860.22 |
1632441600000 | 857.36 |
1632700800000 | 859.37 |
1632787200000 | 853.94 |
1632873600000 | 848.86 |
1632960000000 | 850.78 |
1633046400000 | 845.3 |
1633305600000 | 842.94 |
1633392000000 | 844.86 |
1633478400000 | 838.12 |
1633564800000 | 852.24 |
1633651200000 | 852.51 |
1633910400000 | 857 |
1633996800000 | 848.44 |
1634083200000 | 849.29 |
1634169600000 | 854.9 |
1634256000000 | 865.96 |
1634515200000 | 863.09 |
1634601600000 | 870.06 |
1634688000000 | 868.62 |
1634774400000 | 863.88 |
1634860800000 | 863.59 |
1635120000000 | 866.02 |
1635206400000 | 869.05 |
1635292800000 | 861.8 |
1635379200000 | 855.59 |
1635465600000 | 848.92 |
1635724800000 | 849.96 |
1635811200000 | 849.6 |
1635897600000 | 845.64 |
1635984000000 | 849.28 |
1636070400000 | 846.79 |
1636329600000 | 852.85 |
1636416000000 | 855.49 |
1636502400000 | 852.54 |
1636588800000 | 854.83 |
1636675200000 | 855.95 |
1636934400000 | 859.22 |
1637020800000 | 859.17 |
1637107200000 | 859.89 |
1637193600000 | 852.05 |
1637280000000 | 850.31 |
1637539200000 | 847.78 |
1637625600000 | 845.69 |
1637712000000 | 844.36 |
1637798400000 | 844 |
1637884800000 | 824 |
1638144000000 | 824.72 |
1638230400000 | 822 |
1638316800000 | 835.7 |
1638403200000 | 846.21 |
1638489600000 | 842.44 |
1638748800000 | 836.52 |
1638835200000 | 847.66 |
1638921600000 | 850.49 |
1639008000000 | 856.72 |
1639094400000 | 850.21 |
1639353600000 | 845.55 |
1639440000000 | 840.52 |
1639526400000 | 837.74 |
1639612800000 | 846.11 |
1639699200000 | 840.56 |
1639958400000 | 825.7 |
1640044800000 | 835.71 |
1640131200000 | 841.63 |
1640217600000 | 849.24 |
1640304000000 | 850.99 |
1640563200000 | 853.08 |
1640649600000 | 858.07 |
1640736000000 | 853.69 |
1640822400000 | 853.98 |
1640908800000 | 857.99 |
1641168000000 | 862 |
1641254400000 | 866.11 |
1641340800000 | 861.68 |
1641427200000 | 854.61 |
1641513600000 | 861.16 |
1641772800000 | 865.58 |
1641859200000 | 871.86 |
1641945600000 | 882.43 |
1642032000000 | 879.69 |
1642118400000 | 876.66 |
1642377600000 | 874.72 |
1642464000000 | 862.57 |
1642550400000 | 862.77 |
1642636800000 | 868.18 |
1642723200000 | 858.38 |
1642982400000 | 843.69 |
1643068800000 | 835.78 |
1643155200000 | 837.58 |
1643241600000 | 831.76 |
1643328000000 | 832.03 |
1643587200000 | 839.41 |
1643673600000 | 844.18 |
1643760000000 | 845.08 |
1643846400000 | 842.93 |
1643932800000 | 849.93 |
1644192000000 | 852.77 |
1644278400000 | 856.14 |
1644364800000 | 868.08 |
1644451200000 | 875.05 |
1644537600000 | 867.13 |
1644796800000 | 852.13 |
1644883200000 | 855.86 |
1644969600000 | 865.6 |
1645056000000 | 861.85 |
1645142400000 | 856.76 |
1645401600000 | 845.68 |
1645488000000 | 836.7 |
1645574400000 | 835.97 |
1645660800000 | 787.35 |
1645747200000 | 805.49 |
1646006400000 | 798.83 |
1646092800000 | 800.84 |
1646179200000 | 796.06 |
1646265600000 | 802.51 |
1646352000000 | 784.19 |
1646611200000 | 757.18 |
1646697600000 | 750.41 |
1646784000000 | 754.5 |
1646870400000 | 768.43 |
1646956800000 | 761.11 |
1647216000000 | 750.84 |
1647302400000 | 734.96 |
1647388800000 | 758.85 |
1647475200000 | 785.52 |
1647561600000 | 750.6 |
1647820800000 | 745.86 |
1647907200000 | 751.97 |
1647993600000 | 756.27 |
1648080000000 | 754.36 |
1648166400000 | 748.16 |
1648425600000 | 745.7 |
1648512000000 | 752.22 |
1648598400000 | 762.03 |
1648684800000 | 760.15 |
1648771200000 | 763.53 |
1649030400000 | 770.33 |
1649116800000 | 768.59 |
1649203200000 | 759.47 |
1649289600000 | 749.17 |
1649376000000 | 751.52 |
1649635200000 | 742.1 |
1649721600000 | 739.14 |
1649808000000 | 746.25 |
1649894400000 | 745.92 |
1649980800000 | 742.42 |
1650240000000 | 736.7 |
1650326400000 | 730.6 |
1650412800000 | 731.31 |
1650499200000 | 728.6 |
1650585600000 | 720.2 |
1650844800000 | 699.47 |
1650931200000 | 701.15 |
1651017600000 | 696.76 |
1651104000000 | 705.06 |
1651190400000 | 715.35 |
1651449600000 | 712.38 |
1651536000000 | 711.06 |
1651622400000 | 709.15 |
1651708800000 | 707.73 |
1651795200000 | 690.12 |
1652054400000 | 678.88 |
1652140800000 | 674.81 |
1652227200000 | 677.22 |
1652313600000 | 662.56 |
1652400000000 | 673.26 |
1652659200000 | 674.43 |
1652745600000 | 687.18 |
1652832000000 | 690.37 |
1652918400000 | 678.8 |
1653004800000 | 693.05 |
1653264000000 | 694.5 |
1653350400000 | 685.97 |
1653436800000 | 686.54 |
1653523200000 | 687.5 |
1653609600000 | 700.41 |
1653868800000 | 713.78 |
1653955200000 | 721.63 |
1654041600000 | 716.31 |
1654128000000 | 712.27 |
1654214400000 | 711.5 |
1654473600000 | 715.49 |
1654560000000 | 708.36 |
1654646400000 | 713.04 |
1654732800000 | 707.99 |
1654819200000 | 700.22 |
1655078400000 | 678.62 |
1655164800000 | 678.24 |
1655251200000 | 677.74 |
1655337600000 | 670.61 |
1655424000000 | 665.05 |
1655683200000 | 662 |
1655769600000 | 673.1 |
1655856000000 | 658.88 |
1655942400000 | 658.25 |
1656028800000 | 665.7 |
1656288000000 | 676.82 |
1656374400000 | 678.63 |
1656460800000 | 668.34 |
1656547200000 | 660.9 |
1656633600000 | 655.64 |
1656892800000 | 654.83 |
1656979200000 | 654.14 |
1657065600000 | 646.04 |
1657152000000 | 656.28 |
1657238400000 | 659.73 |
1657497600000 | 649.68 |
1657584000000 | 640.07 |
1657670400000 | 642.91 |
1657756800000 | 638.17 |
1657843200000 | 637.1 |
1658102400000 | 650.65 |
1658188800000 | 650.31 |
1658275200000 | 653.09 |
1658361600000 | 655.13 |
1658448000000 | 655.43 |
1658707200000 | 655.27 |
1658793600000 | 656.47 |
1658880000000 | 657.44 |
1658966400000 | 662.32 |
1659052800000 | 664.02 |
1659312000000 | 664.09 |
1659398400000 | 656.8 |
1659484800000 | 656.61 |
1659571200000 | 660.84 |
1659657600000 | 667.92 |
1659916800000 | 667.94 |
1660003200000 | 668.43 |
1660089600000 | 665.14 |
1660176000000 | 675.91 |
1660262400000 | 679.08 |
1660521600000 | 676.62 |
1660608000000 | 677.42 |
1660694400000 | 678.39 |
1660780800000 | 674.22 |
1660867200000 | 670.95 |
1661126400000 | 664.65 |
1661212800000 | 663.77 |
1661299200000 | 660.04 |
1661385600000 | 670.56 |
1661472000000 | 672.62 |
1661731200000 | 662.97 |
1661817600000 | 665.02 |
1661904000000 | 666.92 |
1661990400000 | 656.92 |
1662076800000 | 653.11 |
1662336000000 | 652.65 |
1662422400000 | 651.58 |
1662508800000 | 645.88 |
1662595200000 | 646.54 |
1662681600000 | 655.52 |
1662940800000 | 660.72 |
1663027200000 | 661.26 |
1663113600000 | 649.81 |
1663200000000 | 647.03 |
1663286400000 | 635.38 |
1663545600000 | 631.24 |
1663632000000 | 636.17 |
1663718400000 | 629.41 |
1663804800000 | 624.25 |
1663891200000 | 615.13 |
1664150400000 | 600.53 |
1664236800000 | 601.8 |
1664323200000 | 591.97 |
1664409600000 | 591.04 |
1664496000000 | 594.63 |
1664755200000 | 594.79 |
1664841600000 | 605.37 |
1664928000000 | 615.88 |
1665014400000 | 617.53 |
1665100800000 | 610.91 |
1665360000000 | 605.08 |
1665446400000 | 592.47 |
1665532800000 | 592.84 |
1665619200000 | 587.07 |
1665705600000 | 592.39 |
1665964800000 | 593.71 |
1666051200000 | 601.11 |
1666137600000 | 595.84 |
1666224000000 | 597.14 |
1666310400000 | 597.75 |
1666569600000 | 588.55 |
1666656000000 | 587.71 |
1666742400000 | 589.51 |
1666828800000 | 593.26 |
1666915200000 | 584.7 |
1667174400000 | 583.41 |
1667260800000 | 592.2 |
1667347200000 | 594.39 |
1667433600000 | 586.4 |
1667520000000 | 598.2 |
1667779200000 | 607.81 |
1667865600000 | 610.67 |
1667952000000 | 614 |
1668038400000 | 606.87 |
1668124800000 | 632.54 |
1668384000000 | 634.03 |
1668470400000 | 644.34 |
1668556800000 | 641.55 |
1668643200000 | 634.19 |
1668729600000 | 633.22 |
1668988800000 | 628.41 |
1669075200000 | 631.34 |
1669161600000 | 634.31 |
1669248000000 | 642.38 |
1669334400000 | 642.05 |
1669593600000 | 634 |
1669680000000 | 645.76 |
1669766400000 | 656.52 |
1669852800000 | 659.96 |
1669939200000 | 654.68 |
1670198400000 | 657.03 |
1670284800000 | 650.08 |
1670371200000 | 641.77 |
1670457600000 | 644.73 |
1670544000000 | 651.54 |
1670803200000 | 644.31 |
1670889600000 | 644.89 |
1670976000000 | 648.84 |
1671062400000 | 643.54 |
1671148800000 | 641.5 |
1671408000000 | 641.65 |
1671494400000 | 638.37 |
1671580800000 | 639.1 |
1671667200000 | 644.78 |
1671753600000 | 638.33 |
1672012800000 | 640.12 |
1672099200000 | 641.64 |
1672185600000 | 642.82 |
1672272000000 | 641.5 |
1672358400000 | 641.46 |
1672617600000 | 641.39 |
1672704000000 | 644.22 |
1672790400000 | 648.48 |
1672876800000 | 652 |
1672963200000 | 656.26 |
1673222400000 | 668.8 |
1673308800000 | 669.13 |
1673395200000 | 669.44 |
1673481600000 | 672.17 |
1673568000000 | 678.85 |
1673827200000 | 681.2 |
1673913600000 | 680.18 |
1674000000000 | 681.95 |
1674086400000 | 681.62 |
1674172800000 | 686.38 |
1674432000000 | 687.7 |
1674518400000 | 688.09 |
1674604800000 | 689.21 |
1674691200000 | 694.9 |
1674777600000 | 693.01 |
1675036800000 | 690.44 |
1675123200000 | 682.69 |
1675209600000 | 685.93 |
1675296000000 | 686.87 |
1675382400000 | 684.92 |
1675641600000 | 671.02 |
1675728000000 | 669.84 |
1675814400000 | 675.13 |
1675900800000 | 675.59 |
1675987200000 | 671.18 |
1676246400000 | 669.7 |
1676332800000 | 671.29 |
1676419200000 | 666.3 |
1676505600000 | 670.4 |
1676592000000 | 664.98 |
1676851200000 | 668.6 |
1676937600000 | 664.29 |
1677024000000 | 656.86 |
1677110400000 | 661.3 |
1677196800000 | 652.76 |
1677456000000 | 650.16 |
1677542400000 | 648.56 |
1677628800000 | 659.93 |
1677715200000 | 659.84 |
1677801600000 | 664.18 |
1678060800000 | 668.96 |
1678147200000 | 667.38 |
1678233600000 | 662.71 |
1678320000000 | 657.53 |
1678406400000 | 649.84 |
1678665600000 | 653.82 |
1678752000000 | 643.99 |
1678838400000 | 646.46 |
1678924800000 | 644.11 |
1679011200000 | 651.24 |
1679270400000 | 642.53 |
1679356800000 | 646.06 |
1679443200000 | 652.71 |
1679529600000 | 660.83 |
1679616000000 | 656.66 |
1679875200000 | 651.01 |
1679961600000 | 654.47 |
1680048000000 | 661.2 |
1680134400000 | 663.85 |
1680220800000 | 665.37 |
1680480000000 | 665.21 |
1680566400000 | 666.08 |
1680652800000 | 665.91 |
1680739200000 | 663.05 |
1680825600000 | 664.67 |
1681084800000 | 666.68 |
1681171200000 | 672.01 |
1681257600000 | 671.94 |
1681344000000 | 673.63 |
1681430400000 | 676.63 |
1681689600000 | 679.37 |
1681776000000 | 677.86 |
1681862400000 | 672.93 |
1681948800000 | 672.61 |
1682035200000 | 668.75 |
1682294400000 | 665.81 |
1682380800000 | 659.18 |
1682467200000 | 660.47 |
1682553600000 | 663.61 |
1682640000000 | 666.43 |
1682899200000 | 666.34 |
1682985600000 | 663.37 |
1683072000000 | 660.48 |
1683158400000 | 666.31 |
1683244800000 | 669.98 |
1683504000000 | 677.81 |
1683590400000 | 674.02 |
1683676800000 | 670.61 |
1683763200000 | 670.6 |
1683849600000 | 665.81 |
1684108800000 | 666.71 |
1684195200000 | 668.04 |
1684281600000 | 666.22 |
1684368000000 | 668.16 |
1684454400000 | 668.09 |
1684713600000 | 671.11 |
1684800000000 | 667.87 |
1684886400000 | 662.87 |
1684972800000 | 659.26 |
1685059200000 | 666.65 |
1685318400000 | 668.56 |
1685404800000 | 667.83 |
1685491200000 | 659.8 |
1685577600000 | 661.51 |
1685664000000 | 675.65 |
1685923200000 | 678.44 |
1686009600000 | 680.27 |
1686096000000 | 683.98 |
1686182400000 | 683.26 |
1686268800000 | 689.01 |
1686528000000 | 688.61 |
1686614400000 | 694.13 |
1686700800000 | 693.98 |
1686787200000 | 698.83 |
1686873600000 | 702.12 |
1687132800000 | 697.24 |
1687219200000 | 693.2 |
1687305600000 | 689.05 |
1687392000000 | 687.62 |
1687478400000 | 681.65 |
1687737600000 | 680.66 |
1687824000000 | 684.55 |
1687910400000 | 683.99 |
1687996800000 | 680.94 |
1688083200000 | 683.49 |
1688342400000 | 693.71 |
1688428800000 | 695.42 |
1688515200000 | 690.92 |
1688601600000 | 680.63 |
1688688000000 | 676.19 |
1688947200000 | 676.33 |
1689033600000 | 685.97 |
1689120000000 | 692.4 |
1689206400000 | 700.68 |
1689292800000 | 707.85 |
1689552000000 | 707.73 |
1689638400000 | 702.19 |
1689724800000 | 701.05 |
1689811200000 | 700.8 |
1689897600000 | 698.64 |
1690156800000 | 698.76 |
1690243200000 | 709.59 |
1690329600000 | 708.95 |
1690416000000 | 712.05 |
1690502400000 | 716.94 |
1690761600000 | 719.18 |
1690848000000 | 717.2 |
1690934400000 | 702.26 |
1691020800000 | 699.28 |
1691107200000 | 699.52 |
1691366400000 | 700.22 |
1691452800000 | 693.37 |
1691539200000 | 696.95 |
1691625600000 | 695.27 |
1691712000000 | 689.77 |
1691971200000 | 683.16 |
1692057600000 | 681.44 |
1692144000000 | 677.63 |
1692230400000 | 676.9 |
1692316800000 | 671.07 |
1692576000000 | 669.93 |
1692662400000 | 675.26 |
1692748800000 | 677.67 |
1692835200000 | 686.85 |
1692921600000 | 679.45 |
1693180800000 | 684.39 |
1693267200000 | 690.72 |
1693353600000 | 691.73 |
1693440000000 | 688.13 |
1693526400000 | 693.4 |
1693785600000 | 702.09 |
1693872000000 | 696.61 |
1693958400000 | 694.73 |
1694044800000 | 691.49 |
1694131200000 | 691.91 |
1694390400000 | 693.59 |
1694476800000 | 692.3 |
1694563200000 | 691.91 |
1694649600000 | 699.16 |
1694736000000 | 701.24 |
1694995200000 | 693.83 |
1695081600000 | 693.72 |
1695168000000 | 692.14 |
1695254400000 | 684.47 |
1695340800000 | 688.4 |
1695600000000 | 685.87 |
1695686400000 | 678.63 |
1695772800000 | 680.15 |
1695859200000 | 678.4 |
1695945600000 | 684.29 |
1696204800000 | 686.18 |
1696291200000 | 677.51 |
1696377600000 | 669.63 |
1696464000000 | 671.98 |
1696550400000 | 676.55 |
1696809600000 | 673.97 |
1696896000000 | 680.18 |
1696982400000 | 687.35 |
1697068800000 | 692.57 |
1697155200000 | 684.66 |
1697414400000 | 681.05 |
1697500800000 | 685.47 |
1697587200000 | 679.85 |
1697673600000 | 672.24 |
1697760000000 | 667.99 |
1698019200000 | 662.34 |
1698105600000 | 665.52 |
1698192000000 | 663.37 |
1698278400000 | 656.98 |
1698364800000 | 663.07 |
1698624000000 | 662.23 |
1698710400000 | 657.66 |
1698796800000 | 659.33 |
1698883200000 | 670.98 |
1698969600000 | 680.76 |
1699228800000 | 693.67 |
1699315200000 | 688.13 |
1699401600000 | 687.08 |
1699488000000 | 687.13 |
1699574400000 | 683.2 |
1699833600000 | 685.72 |
1699920000000 | 690.49 |
1700006400000 | 705.27 |
1700092800000 | 706.13 |
1700179200000 | 704.63 |
1700438400000 | 710.45 |
1700524800000 | 713.35 |
1700611200000 | 710.1 |
1700697600000 | 712.11 |
1700784000000 | 707.67 |
1701043200000 | 706.34 |
1701129600000 | 713.65 |
1701216000000 | 714.09 |
1701302400000 | 717.12 |
1701388800000 | 714.14 |
1701648000000 | 715.28 |
1701734400000 | 709.79 |
1701820800000 | 712.04 |
1701907200000 | 709.66 |
1701993600000 | 713.53 |
1702252800000 | 712.09 |
1702339200000 | 714.88 |
1702425600000 | 713.85 |
1702512000000 | 727.17 |
1702598400000 | 732.38 |
1702857600000 | 730.51 |
1702944000000 | 730.09 |
1703030400000 | 729.65 |
1703116800000 | 730.8 |
1703203200000 | 729.36 |
1703462400000 | 729 |
1703548800000 | 733.64 |
1703635200000 | 740.87 |
1703721600000 | 749.5 |
1703808000000 | 750.84 |
1704153600000 | 746.09 |
1704240000000 | 736.95 |
1704326400000 | 739.2 |
1704412800000 | 738.21 |
1704672000000 | 735.89 |
1704758400000 | 734.09 |
1704844800000 | 731.69 |
1704931200000 | 734.51 |
1705017600000 | 736.04 |
1705276800000 | 736.92 |
1705363200000 | 726.59 |
1705449600000 | 713.6 |
1705536000000 | 715.22 |
1705622400000 | 725.08 |
1705881600000 | 722.35 |
1705968000000 | 723.8 |
1706054400000 | 732.06 |
1706140800000 | 737.92 |
1706227200000 | 737.43 |
1706486400000 | 744.28 |
1706572800000 | 739.74 |
1706659200000 | 738.16 |
1706745600000 | 742.77 |
1706832000000 | 750.66 |
1707091200000 | 747.69 |
1707177600000 | 756.47 |
1707264000000 | 758.33 |
1707350400000 | 756 |
1707436800000 | 755.12 |
1707696000000 | 754.67 |
1707782400000 | 755.75 |
1707868800000 | 757.26 |
1707955200000 | 764.82 |
1708041600000 | 769.51 |
1708300800000 | 770.95 |
1708387200000 | 773.03 |
1708473600000 | 772.65 |
1708560000000 | 779.65 |
1708646400000 | 779.08 |
1708905600000 | 775.49 |
1708992000000 | 776.19 |
1709078400000 | 771.14 |
1709164800000 | 773.51 |
1709251200000 | 775.47 |
1709510400000 | 781.7 |
1709596800000 | 777.3 |
1709683200000 | 780.56 |
1709769600000 | 784.16 |
1709856000000 | 789.87 |
1710115200000 | 788.19 |
1710201600000 | 792.35 |
1710288000000 | 787.58 |
1710374400000 | 791.4 |
1710460800000 | 780.7 |
1710720000000 | 782.32 |
1710806400000 | 775.33 |
1710892800000 | 778.69 |
1710979200000 | 794.69 |
1711065600000 | 790.15 |
1711324800000 | 787.26 |
1711411200000 | 790.58 |
1711497600000 | 788.21 |
1711584000000 | 791.62 |
1711670400000 | 793.98 |
1711929600000 | 793.41 |
1712016000000 | 801.35 |
1712102400000 | 797 |
1712188800000 | 801.6 |
1712275200000 | 800.49 |
1712534400000 | 803.4 |
1712620800000 | 806.89 |
1712707200000 | 808.71 |
1712793600000 | 807.54 |
1712880000000 | 798.51 |
1713139200000 | 790.86 |
1713225600000 | 776.38 |
1713312000000 | 778.83 |
1713398400000 | 783.76 |
1713484800000 | 772.83 |
1713744000000 | 776.4299 |
1713830400000 | 780.84 |
1713916800000 | 793 |
1714003200000 | 788.49 |
1714089600000 | 796.47 |
1714348800000 | 803.75 |
1714435200000 | 801.3099 |
1714521600000 | 801.14 |
1714608000000 | 804.32 |
1714694400000 | 809.29 |
1714953600000 | 813.72 |
1715040000000 | 817.11 |
1715126400000 | 816.51 |
1715212800000 | 812.49 |
1715299200000 | 820.59 |
1715558400000 | 823.22 |
1715644800000 | 825 |
1715731200000 | 827.37 |
1715817600000 | 839.63 |
1715904000000 | 840.28 |
1716163200000 | 842.73 |
1716249600000 | 841.13 |
1716336000000 | 844.21 |
1716422400000 | 842.67 |
1716508800000 | 836.1 |
1716768000000 | 841.21 |
1716854400000 | 839.78 |
1716940800000 | 828.51 |
1717027200000 | 816.29 |
1717113600000 | 811.19 |
1717372800000 | 828.23 |
1717459200000 | 810.9 |
1717545600000 | 820.0599 |
1717632000000 | 827.34 |
1717718400000 | 828.74 |
1717977600000 | 826.42 |
1718064000000 | 822.88 |
1718150400000 | 825.6 |
1718236800000 | 831.97 |
1718323200000 | 834.09 |
1718582400000 | 832.22 |
1718668800000 | 839.88 |
1718755200000 | 849.52 |
1718841600000 | 851.04 |
1718928000000 | 843.67 |
1719187200000 | 841.99 |
1719273600000 | 843.23 |
1719360000000 | 844.3 |
1719446400000 | 842.74 |
1719532800000 | 847.41 |
1719792000000 | 847.39 |
1719878400000 | 843.13 |
1719964800000 | 850.29 |
1720051200000 | 861.55 |
1720137600000 | 862.25 |
1720396800000 | 863.88 |
1720483200000 | 865.96 |
1720569600000 | 866.02 |
1720656000000 | 875.48 |
1720742400000 | 872.71 |
1721001600000 | 871.96 |
1721088000000 | 870.16 |
1721174400000 | 865.92 |
1721260800000 | 861.6 |
1721347200000 | 847.91 |
1721606400000 | 843.2 |
1721692800000 | 847.49 |
1721779200000 | 844.61 |
1721865600000 | 839.75 |
1721952000000 | 836.98 |
1722211200000 | 841.25 |
1722297600000 | 838 |
1722384000000 | 846.76 |
1722470400000 | 849.86 |
1722556800000 | 827.61 |
1722816000000 | 789.77 |
1722902400000 | 799.66 |
1722988800000 | 816.39 |
1723075200000 | 812.1799 |
1723161600000 | 824.98 |
1723420800000 | 829.98 |
1723507200000 | 831.21 |
1723593600000 | 836 |
1723680000000 | 835.73 |
1723766400000 | 849.18 |
1724025600000 | 855.99 |
1724112000000 | 857.89 |
1724198400000 | 854.41 |
1724284800000 | 852.95 |
1724371200000 | 853.14 |
1724630400000 | 857.56 |
1724716800000 | 856.01 |
1724803200000 | 856.08 |
1724889600000 | 851.26 |
1724976000000 | 853.45 |
1725235200000 | 851.51 |
1725321600000 | 846.65 |
1725408000000 | 833.67 |
1725494400000 | 833.83 |
1725580800000 | 833.73 |
1725840000000 | 824.35 |
1725926400000 | 823.46 |
1726012800000 | 818.24 |
1726099200000 | 830.69 |
1726185600000 | 835.62 |
1726444800000 | 838.59 |
1726531200000 | 841.81 |
1726617600000 | 837.95 |
1726704000000 | 845.72 |
1726790400000 | 849.51 |
1727049600000 | 853.11 |
1727136000000 | 867.19 |
1727222400000 | 872.19 |
1727308800000 | 887.83 |
1727395200000 | 893.02 |
1727654400000 | 887.43 |
1727740800000 | 886.99 |
1727827200000 | 894.39 |
1727913600000 | 884.2 |
1728000000000 | 886.47 |
1728259200000 | 889.48 |
1728345600000 | 873.74 |
1728432000000 | 868.31 |
1728518400000 | 874.49 |
1728604800000 | 875.55 |
1728864000000 | 878.79 |
1728950400000 | 875.75 |
1729036800000 | 871.7 |
1729123200000 | 865.05 |
1729209600000 | 876.55 |
1729468800000 | 871.86 |
1729555200000 | 867.35 |
1729641600000 | 866.41 |
1729728000000 | 860.92 |
1729814400000 | 861.16 |
1730073600000 | 863.66 |
1730160000000 | 861.22 |
1730246400000 | 855.05 |
1730332800000 | 851.31 |
iSTOXX L&G Emerging Markets Multi-Factor | STOXX Emerging Markets | |
---|---|---|
2017 | 34.220019821607 | 37.93088337597 |
2018 | -15.129444583907 | -15.67852486957 |
2019 | 22.306994432011 | 20.650968691234 |
2020 | 17.113887079731 | 19.026347226938 |
2021 | 4.0711302970475 | -3.2871038052987 |
2022 | -25.236890872855 | -21.206620358924 |
2023 | 17.051725750631 | 11.265656296475 |
2024 | 16.157726882468 | 14.651881957709 |
Methodology
The iSTOXX L&G Multifactor index is designed to provide exposure to regional Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
The portfolio construction is performed using LGIM’s Value, Momentum, Low Volatility, and Quality factor scores and Axioma’s portfolio optimization software and risk models.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1213345023 | SWMMFGR | .SWMMFGR | |
Net Return EUR | CH1213342418 | SWMMFR | .SWMMFR | |
Price EUR | CH1213342400 | SWMMFP | .SWMMFP | |
Gross Return GBP | CH1213342368 | SWMMFGHB | .SWMMFGHB | |
Net Return GBP | CH1213342293 | SWMMFHB | .SWMMFHB | |
Price GBP | CH1213342285 | SWMMFGB | .SWMMFGB | |
Net Return USD | CH1213342384 | SWMMFV | .SWMMFV | |
Gross Return USD | CH1213342392 | SWMMFGV | .SWMMFGV | |
Price USD | CH1213342376 | SWMMFL | .SWMMFL |
Quick Facts
Weighting | The indices are weighted using an optimization model. |
Cap Factor | na |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | End Of Day |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2002 |
History | Available from Mar. 18, 2002 |
Inception date | March. 27, 2024 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
ISTOXX INDICES
iSTOXX L&G Emerging Markets Multi-Factor
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TSMC | Technology | Taiwan | 8.294% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.487% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 3.349% |
Hon Hai Precision Industry Co | Technology | Taiwan | 3.300% |
BANK OF CHINA 'H' | Banks | China | 1.646% |
TENCENT HOLDINGS | Technology | China | 1.548% |
ICBC H | Banks | China | 1.495% |
Bank Central Asia Tbk PT | Banks | Indonesia | 1.344% |
EMAAR PROPERTIES | Real Estate | United Arab Emirates | 1.083% |
ICICI Bank Ltd | Banks | India | 0.979% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.