Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G UK Multi-Factor ESG
Index Description
The iSTOXX L&G Multifactor ESG index is designed to provide regional exposures to Value, Momentum, Low Volatility and Quality risk-premia factors, a greater exposure to the ESG scores provided by LGIM, while achieving sustainable carbon reduction in terms of greenhouse gas emission intensities over time.
Key facts
- Diversified multi factor exposure to a combination of four target risk-premia factors: momentum, quality, value; and low volatility.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The index is designed to provide exposure to ESG metrics as measured by the rules-based LGIM ESG scores
- 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 UK Multi-Factor ESG | N/A | 106.1 | 1.8 | 0.9 | 8.9 | 0.0 | 8.4 | 0.0 | 0.8 |
STOXX UK | 2,604.7 | 2,442.3 | 33.9 | 14.3 | 220.1 | 4.0 | 9.0 | 0.2 | 7.2 |
Supersector weighting (top 10)
Banks | 15.3 |
---|---|
Health Care | 13.7 |
Personal Care, Drug and Grocery Stores | 10.8 |
Food, Beverage and Tobacco | 10.1 |
Industrial Goods and Services | 9.0 |
Media | 8.0 |
Financial Services | 6.9 |
Energy | 6.9 |
Consumer Products and Services | 3.9 |
Telecommunications | 3.5 |
Country weighting
UK | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX L&G UK Multi-Factor ESG | -5.2 | 13.9 | 27.4 | 19.2 | 37.4 | N/A | N/A | 27.3 | 6.0 | 6.5 |
STOXX UK | -5.4 | 9.5 | 21.8 | 18.5 | 32.6 | N/A | N/A | 21.7 | 5.8 | 5.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX L&G UK Multi-Factor ESG | N/A | N/A | 11.7 | 16.8 | 20.1 | N/A | N/A | 2.3 | 0.3 | 0.3 |
STOXX UK | N/A | N/A | 12.1 | 17.3 | 21.1 | N/A | N/A | 1.8 | 0.3 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX L&G UK Multi-Factor ESG | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 2.6 | 2.6 | 3.1 | 3.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX L&G UK Multi-Factor ESG | 1.0 | 1.0 | 0.9 | 1.0 | 0.9 | 1.0 | 1.8 | 1.7 | 0.0 | 0.2 |
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 UK Multi-Factor ESG
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX L&G UK Multi-Factor ESG | 18.4 | 13.4 | 18.3 | 18.3 | 2.0 | 4.9 | 1.3 | 13.3 |
STOXX UK | 16.9 | 11.5 | 16.6 | 16.6 | 1.5 | 4.5 | 0.8 | 12.0 |
Performance and annual returns
iSTOXX L&G UK Multi-Factor ESG | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.32 |
1016582400000 | 99.93 |
1016668800000 | 99.67 |
1016755200000 | 99.6 |
1017014400000 | 98.9 |
1017100800000 | 98.76 |
1017187200000 | 98.96 |
1017273600000 | 100.03 |
1017360000000 | 100.08 |
1017619200000 | 101.1 |
1017705600000 | 100.4 |
1017792000000 | 100.45 |
1017878400000 | 99.39 |
1017964800000 | 100.02 |
1018224000000 | 98.94 |
1018310400000 | 99.29 |
1018396800000 | 100.2 |
1018483200000 | 98.93 |
1018569600000 | 99.26 |
1018828800000 | 100 |
1018915200000 | 100.99 |
1019001600000 | 101.44 |
1019088000000 | 100.73 |
1019174400000 | 101.08 |
1019433600000 | 101.49 |
1019520000000 | 100.73 |
1019606400000 | 101.42 |
1019692800000 | 101.24 |
1019779200000 | 100.93 |
1020038400000 | 100.9 |
1020124800000 | 101.1 |
1020211200000 | 101.1 |
1020297600000 | 101.86 |
1020384000000 | 102.66 |
1020643200000 | 102.66 |
1020729600000 | 101.12 |
1020816000000 | 101.98 |
1020902400000 | 101.93 |
1020988800000 | 101.92 |
1021248000000 | 102.16 |
1021334400000 | 102.18 |
1021420800000 | 103.59 |
1021507200000 | 102.89 |
1021593600000 | 102.42 |
1021852800000 | 102.38 |
1021939200000 | 102.22 |
1022025600000 | 101.44 |
1022112000000 | 101.57 |
1022198400000 | 101.6 |
1022457600000 | 100.82 |
1022544000000 | 99.65 |
1022630400000 | 100.28 |
1022716800000 | 99.81 |
1022803200000 | 99.81 |
1023062400000 | 100.36 |
1023148800000 | 100.04 |
1023235200000 | 98.57 |
1023321600000 | 97.9 |
1023408000000 | 97.26 |
1023667200000 | 97.79 |
1023753600000 | 98.43 |
1023840000000 | 96.98 |
1023926400000 | 95.7 |
1024012800000 | 93.15 |
1024272000000 | 95.82 |
1024358400000 | 95.49 |
1024444800000 | 94.61 |
1024531200000 | 93.71 |
1024617600000 | 94.03 |
1024876800000 | 93.03 |
1024963200000 | 95.2 |
1025049600000 | 94.49 |
1025136000000 | 94.68 |
1025222400000 | 97.26 |
1025481600000 | 97.74 |
1025568000000 | 95.39 |
1025654400000 | 91.93 |
1025740800000 | 93.31 |
1025827200000 | 95.82 |
1026086400000 | 97.08 |
1026172800000 | 96.22 |
1026259200000 | 93.56 |
1026345600000 | 90.23 |
1026432000000 | 90.12 |
1026691200000 | 86.37 |
1026777600000 | 86.97 |
1026864000000 | 90.21 |
1026950400000 | 92.34 |
1027036800000 | 88.39 |
1027296000000 | 84.68 |
1027382400000 | 83.04 |
1027468800000 | 82 |
1027555200000 | 86.75 |
1027641600000 | 86.89 |
1027900800000 | 90.32 |
1027987200000 | 90.73 |
1028073600000 | 91.78 |
1028160000000 | 87.77 |
1028246400000 | 89.56 |
1028505600000 | 87.56 |
1028592000000 | 88.72 |
1028678400000 | 87.97 |
1028764800000 | 90.64 |
1028851200000 | 91.84 |
1029110400000 | 90.53 |
1029196800000 | 91.89 |
1029283200000 | 90.25 |
1029369600000 | 93.3 |
1029456000000 | 93.2 |
1029715200000 | 94.02 |
1029801600000 | 92.59 |
1029888000000 | 92.69 |
1029974400000 | 93.3 |
1030060800000 | 92.37 |
1030320000000 | 92.43 |
1030406400000 | 94.21 |
1030492800000 | 90.84 |
1030579200000 | 90.46 |
1030665600000 | 90.94 |
1030924800000 | 90.15 |
1031011200000 | 88.29 |
1031097600000 | 88.62 |
1031184000000 | 88.39 |
1031270400000 | 90.01 |
1031529600000 | 89.1 |
1031616000000 | 91.16 |
1031702400000 | 91.83 |
1031788800000 | 89.81 |
1031875200000 | 87.93 |
1032134400000 | 88.08 |
1032220800000 | 87.71 |
1032307200000 | 85.24 |
1032393600000 | 84.79 |
1032480000000 | 85.63 |
1032739200000 | 83.2 |
1032825600000 | 82.24 |
1032912000000 | 82.64 |
1032998400000 | 85.79 |
1033084800000 | 87.04 |
1033344000000 | 83.69 |
1033430400000 | 84.81 |
1033516800000 | 86.51 |
1033603200000 | 85.98 |
1033689600000 | 84.79 |
1033948800000 | 84.03 |
1034035200000 | 82.37 |
1034121600000 | 82.92 |
1034208000000 | 83.51 |
1034294400000 | 86.9 |
1034553600000 | 86.68 |
1034640000000 | 89.79 |
1034726400000 | 88.44 |
1034812800000 | 90.35 |
1034899200000 | 89.24 |
1035158400000 | 89.07 |
1035244800000 | 89.13 |
1035331200000 | 87.06 |
1035417600000 | 89.6 |
1035504000000 | 88.34 |
1035763200000 | 89.8 |
1035849600000 | 86.56 |
1035936000000 | 88.09 |
1036022400000 | 89.44 |
1036108800000 | 88.45 |
1036368000000 | 91.12 |
1036454400000 | 91.08 |
1036540800000 | 90.39 |
1036627200000 | 90.94 |
1036713600000 | 90.81 |
1036972800000 | 90.15 |
1037059200000 | 91.96 |
1037145600000 | 90.79 |
1037232000000 | 91.05 |
1037318400000 | 91.74 |
1037577600000 | 92.18 |
1037664000000 | 91.49 |
1037750400000 | 91.07 |
1037836800000 | 93.61 |
1037923200000 | 93.14 |
1038182400000 | 91.13 |
1038268800000 | 89.25 |
1038355200000 | 90.44 |
1038441600000 | 91.38 |
1038528000000 | 91.37 |
1038787200000 | 91.15 |
1038873600000 | 90.17 |
1038960000000 | 89.85 |
1039046400000 | 89.47 |
1039132800000 | 89.4 |
1039392000000 | 88.13 |
1039478400000 | 87.55 |
1039564800000 | 88.98 |
1039651200000 | 88.43 |
1039737600000 | 87.8 |
1039996800000 | 89.75 |
1040083200000 | 88.29 |
1040169600000 | 87.01 |
1040256000000 | 87.09 |
1040342400000 | 88.09 |
1040601600000 | 88.76 |
1040688000000 | 88.97 |
1040774400000 | 89.02 |
1040860800000 | 89.27 |
1040947200000 | 86.95 |
1041206400000 | 88.54 |
1041292800000 | 89.91 |
1041465600000 | 90.26 |
1041552000000 | 91 |
1041811200000 | 90.84 |
1041897600000 | 89.75 |
1041984000000 | 89.49 |
1042070400000 | 89.24 |
1042156800000 | 90.17 |
1042416000000 | 89.18 |
1042502400000 | 89.33 |
1042588800000 | 88 |
1042675200000 | 88.28 |
1042761600000 | 87.26 |
1043020800000 | 86.12 |
1043107200000 | 85.74 |
1043193600000 | 84.57 |
1043280000000 | 83.47 |
1043366400000 | 83.57 |
1043625600000 | 80.92 |
1043712000000 | 81.3 |
1043798400000 | 81.6 |
1043884800000 | 84.23 |
1043971200000 | 83.47 |
1044230400000 | 85.83 |
1044316800000 | 83.97 |
1044403200000 | 85.43 |
1044489600000 | 83.61 |
1044576000000 | 83.4 |
1044835200000 | 82.74 |
1044921600000 | 84.4 |
1045008000000 | 82.9 |
1045094400000 | 82.93 |
1045180800000 | 82.84 |
1045440000000 | 83.81 |
1045526400000 | 84.37 |
1045612800000 | 83.4 |
1045699200000 | 83.94 |
1045785600000 | 84.01 |
1046044800000 | 83.85 |
1046131200000 | 81.51 |
1046217600000 | 81.73 |
1046304000000 | 80.88 |
1046390400000 | 82.57 |
1046649600000 | 83.41 |
1046736000000 | 82.27 |
1046822400000 | 81.89 |
1046908800000 | 81.88 |
1046995200000 | 80.34 |
1047254400000 | 79.11 |
1047340800000 | 79.82 |
1047427200000 | 76.5 |
1047513600000 | 80.3 |
1047600000000 | 81.82 |
1047859200000 | 83.74 |
1047945600000 | 84.03 |
1048032000000 | 84.58 |
1048118400000 | 84.93 |
1048204800000 | 86.77 |
1048464000000 | 84.85 |
1048550400000 | 85.22 |
1048636800000 | 86.08 |
1048723200000 | 84.27 |
1048809600000 | 84.42 |
1049068800000 | 83.02 |
1049155200000 | 84.17 |
1049241600000 | 85.16 |
1049328000000 | 85.67 |
1049414400000 | 86.58 |
1049673600000 | 88.09 |
1049760000000 | 86.69 |
1049846400000 | 87.07 |
1049932800000 | 86.49 |
1050019200000 | 86.52 |
1050278400000 | 87.46 |
1050364800000 | 88.68 |
1050451200000 | 88.02 |
1050537600000 | 88.36 |
1050624000000 | 88.35 |
1050883200000 | 87.89 |
1050969600000 | 89.28 |
1051056000000 | 90.75 |
1051142400000 | 89.68 |
1051228800000 | 88.96 |
1051488000000 | 90.21 |
1051574400000 | 90.1 |
1051660800000 | 90.65 |
1051747200000 | 90.48 |
1051833600000 | 91.24 |
1052092800000 | 91.4 |
1052179200000 | 93.16 |
1052265600000 | 91.83 |
1052352000000 | 90.79 |
1052438400000 | 91.91 |
1052697600000 | 92.82 |
1052784000000 | 93.07 |
1052870400000 | 93.1 |
1052956800000 | 93.95 |
1053043200000 | 94.77 |
1053302400000 | 93.13 |
1053388800000 | 94.21 |
1053475200000 | 93.23 |
1053561600000 | 94.32 |
1053648000000 | 94.15 |
1053907200000 | 94.26 |
1053993600000 | 94.62 |
1054080000000 | 96.48 |
1054166400000 | 97.48 |
1054252800000 | 95.57 |
1054512000000 | 97.44 |
1054598400000 | 96.46 |
1054684800000 | 96.87 |
1054771200000 | 98.12 |
1054857600000 | 99.26 |
1055116800000 | 97.79 |
1055203200000 | 97.8 |
1055289600000 | 99.53 |
1055376000000 | 99.87 |
1055462400000 | 99.53 |
1055721600000 | 100.24 |
1055808000000 | 101.53 |
1055894400000 | 101.65 |
1055980800000 | 100.18 |
1056067200000 | 99.92 |
1056326400000 | 98.32 |
1056412800000 | 97.34 |
1056499200000 | 98.21 |
1056585600000 | 96.9 |
1056672000000 | 96.89 |
1056931200000 | 96.33 |
1057017600000 | 95.25 |
1057104000000 | 96.41 |
1057190400000 | 97.08 |
1057276800000 | 96.87 |
1057536000000 | 97.03 |
1057622400000 | 96.09 |
1057708800000 | 95.78 |
1057795200000 | 95.23 |
1057881600000 | 95.69 |
1058140800000 | 96.24 |
1058227200000 | 93.91 |
1058313600000 | 93.48 |
1058400000000 | 93.03 |
1058486400000 | 93.22 |
1058745600000 | 93.19 |
1058832000000 | 93.78 |
1058918400000 | 94.86 |
1059004800000 | 96.58 |
1059091200000 | 96.32 |
1059350400000 | 96.79 |
1059436800000 | 96.62 |
1059523200000 | 96.3 |
1059609600000 | 96.05 |
1059696000000 | 94.88 |
1059955200000 | 94.86 |
1060041600000 | 95.51 |
1060128000000 | 94.31 |
1060214400000 | 95.42 |
1060300800000 | 95.75 |
1060560000000 | 96.44 |
1060646400000 | 96.37 |
1060732800000 | 96.96 |
1060819200000 | 97.77 |
1060905600000 | 97.74 |
1061164800000 | 97.82 |
1061251200000 | 97.08 |
1061337600000 | 97.04 |
1061424000000 | 96.11 |
1061510400000 | 95.82 |
1061769600000 | 95.58 |
1061856000000 | 94.65 |
1061942400000 | 95.59 |
1062028800000 | 95.64 |
1062115200000 | 94.73 |
1062374400000 | 95.32 |
1062460800000 | 95.03 |
1062547200000 | 96.56 |
1062633600000 | 97.13 |
1062720000000 | 97.82 |
1062979200000 | 98.17 |
1063065600000 | 98.2 |
1063152000000 | 98.24 |
1063238400000 | 98.25 |
1063324800000 | 98.73 |
1063584000000 | 99.08 |
1063670400000 | 99.15 |
1063756800000 | 100.31 |
1063843200000 | 101.29 |
1063929600000 | 101.38 |
1064188800000 | 101.44 |
1064275200000 | 101.35 |
1064361600000 | 102.32 |
1064448000000 | 101.42 |
1064534400000 | 100.51 |
1064793600000 | 100.53 |
1064880000000 | 99.07 |
1064966400000 | 101.15 |
1065052800000 | 102.32 |
1065139200000 | 103.58 |
1065398400000 | 104.05 |
1065484800000 | 103.51 |
1065571200000 | 103.56 |
1065657600000 | 104.82 |
1065744000000 | 104.76 |
1066003200000 | 106.03 |
1066089600000 | 105.82 |
1066176000000 | 106.63 |
1066262400000 | 106.23 |
1066348800000 | 106.78 |
1066608000000 | 106.02 |
1066694400000 | 106.49 |
1066780800000 | 105.92 |
1066867200000 | 105.23 |
1066953600000 | 105.07 |
1067212800000 | 105.38 |
1067299200000 | 106.25 |
1067385600000 | 106.4 |
1067472000000 | 107.18 |
1067558400000 | 106.84 |
1067817600000 | 106.41 |
1067904000000 | 106.71 |
1067990400000 | 105.64 |
1068076800000 | 105.79 |
1068163200000 | 107.36 |
1068422400000 | 105.86 |
1068508800000 | 105.87 |
1068595200000 | 107.32 |
1068681600000 | 108.32 |
1068768000000 | 109.15 |
1069027200000 | 107.97 |
1069113600000 | 109.14 |
1069200000000 | 108.04 |
1069286400000 | 108.05 |
1069372800000 | 108.28 |
1069632000000 | 109.03 |
1069718400000 | 109.31 |
1069804800000 | 109.84 |
1069891200000 | 109.72 |
1069977600000 | 109.86 |
1070236800000 | 111.5 |
1070323200000 | 111.42 |
1070409600000 | 111.58 |
1070496000000 | 110.87 |
1070582400000 | 111.34 |
1070841600000 | 111.19 |
1070928000000 | 112.31 |
1071014400000 | 111.09 |
1071100800000 | 110.99 |
1071187200000 | 111.38 |
1071446400000 | 111.34 |
1071532800000 | 111.56 |
1071619200000 | 112.72 |
1071705600000 | 114.34 |
1071792000000 | 114.2 |
1072051200000 | 114.19 |
1072137600000 | 114.8 |
1072224000000 | 115.81 |
1072310400000 | 115.84 |
1072396800000 | 115.53 |
1072656000000 | 116.11 |
1072742400000 | 116.69 |
1072828800000 | 117.6 |
1073001600000 | 118.99 |
1073260800000 | 119.38 |
1073347200000 | 120.25 |
1073433600000 | 119.1 |
1073520000000 | 120.68 |
1073606400000 | 120.93 |
1073865600000 | 120.19 |
1073952000000 | 119.63 |
1074038400000 | 119.12 |
1074124800000 | 117.91 |
1074211200000 | 117.31 |
1074470400000 | 117.16 |
1074556800000 | 119 |
1074643200000 | 120.39 |
1074729600000 | 120.38 |
1074816000000 | 118.78 |
1075075200000 | 117.88 |
1075161600000 | 118.57 |
1075248000000 | 118.33 |
1075334400000 | 116.91 |
1075420800000 | 116.96 |
1075680000000 | 116.52 |
1075766400000 | 118.01 |
1075852800000 | 118.04 |
1075939200000 | 117.97 |
1076025600000 | 119.3 |
1076284800000 | 120.65 |
1076371200000 | 120.52 |
1076457600000 | 120.36 |
1076544000000 | 121.84 |
1076630400000 | 122.6 |
1076889600000 | 122.69 |
1076976000000 | 124.57 |
1077062400000 | 124.74 |
1077148800000 | 125.6 |
1077235200000 | 124.23 |
1077494400000 | 124.12 |
1077580800000 | 124.81 |
1077667200000 | 124.95 |
1077753600000 | 123.87 |
1077840000000 | 123.11 |
1078099200000 | 125.38 |
1078185600000 | 124.11 |
1078272000000 | 121.85 |
1078358400000 | 122.44 |
1078444800000 | 123.88 |
1078704000000 | 123.98 |
1078790400000 | 123.38 |
1078876800000 | 121.31 |
1078963200000 | 118.59 |
1079049600000 | 118.87 |
1079308800000 | 117.76 |
1079395200000 | 119.61 |
1079481600000 | 119.91 |
1079568000000 | 120.19 |
1079654400000 | 121.1 |
1079913600000 | 119.58 |
1080000000000 | 118.92 |
1080086400000 | 117.76 |
1080172800000 | 117.99 |
1080259200000 | 117.33 |
1080518400000 | 119.07 |
1080604800000 | 119.69 |
1080691200000 | 120.16 |
1080777600000 | 122.1 |
1080864000000 | 121.67 |
1081123200000 | 120.92 |
1081209600000 | 122.03 |
1081296000000 | 122.44 |
1081382400000 | 122.85 |
1081468800000 | 122.85 |
1081728000000 | 122.85 |
1081814400000 | 121.98 |
1081900800000 | 119.06 |
1081987200000 | 119.17 |
1082073600000 | 121.34 |
1082332800000 | 122.13 |
1082419200000 | 121.65 |
1082505600000 | 119.7 |
1082592000000 | 120.05 |
1082678400000 | 119.91 |
1082937600000 | 121.21 |
1083024000000 | 121.33 |
1083110400000 | 118.85 |
1083196800000 | 118.87 |
1083283200000 | 118.03 |
1083542400000 | 118.12 |
1083628800000 | 121.06 |
1083715200000 | 121.28 |
1083801600000 | 119.96 |
1083888000000 | 119.03 |
1084147200000 | 115.76 |
1084233600000 | 115.84 |
1084320000000 | 116.26 |
1084406400000 | 116.64 |
1084492800000 | 116.1 |
1084752000000 | 115.63 |
1084838400000 | 116.35 |
1084924800000 | 118.89 |
1085011200000 | 116.98 |
1085097600000 | 118.37 |
1085356800000 | 118.33 |
1085443200000 | 119.45 |
1085529600000 | 120.44 |
1085616000000 | 122.62 |
1085702400000 | 122.15 |
1085961600000 | 122.15 |
1086048000000 | 122.36 |
1086134400000 | 122.81 |
1086220800000 | 123.14 |
1086307200000 | 123.39 |
1086566400000 | 124.37 |
1086652800000 | 124.56 |
1086739200000 | 123.79 |
1086825600000 | 123.71 |
1086912000000 | 122.81 |
1087171200000 | 121.44 |
1087257600000 | 122.15 |
1087344000000 | 123.48 |
1087430400000 | 124.08 |
1087516800000 | 124.88 |
1087776000000 | 124.42 |
1087862400000 | 123.03 |
1087948800000 | 123.65 |
1088035200000 | 123.98 |
1088121600000 | 123.81 |
1088380800000 | 124.82 |
1088467200000 | 123.37 |
1088553600000 | 122.69 |
1088640000000 | 121.7 |
1088726400000 | 122.09 |
1088985600000 | 121.99 |
1089072000000 | 121.97 |
1089158400000 | 122.68 |
1089244800000 | 123.64 |
1089331200000 | 123.81 |
1089590400000 | 123.62 |
1089676800000 | 123.1 |
1089763200000 | 123.54 |
1089849600000 | 122.47 |
1089936000000 | 123.87 |
1090195200000 | 123.22 |
1090281600000 | 122.7 |
1090368000000 | 122.25 |
1090454400000 | 121.23 |
1090540800000 | 120.57 |
1090800000000 | 120.12 |
1090886400000 | 120.12 |
1090972800000 | 120.45 |
1091059200000 | 121.4 |
1091145600000 | 121.42 |
1091404800000 | 121.91 |
1091491200000 | 122.09 |
1091577600000 | 122.12 |
1091664000000 | 122.14 |
1091750400000 | 121.72 |
1092009600000 | 120.59 |
1092096000000 | 121.49 |
1092182400000 | 120.19 |
1092268800000 | 120.22 |
1092355200000 | 120.84 |
1092614400000 | 121.92 |
1092700800000 | 121.27 |
1092787200000 | 120.88 |
1092873600000 | 121.7 |
1092960000000 | 121.08 |
1093219200000 | 121.68 |
1093305600000 | 120.58 |
1093392000000 | 121.07 |
1093478400000 | 121.67 |
1093564800000 | 122.52 |
1093824000000 | 122.48 |
1093910400000 | 122.21 |
1093996800000 | 123.09 |
1094083200000 | 123.22 |
1094169600000 | 123.11 |
1094428800000 | 123.59 |
1094515200000 | 122.95 |
1094601600000 | 123.58 |
1094688000000 | 123.25 |
1094774400000 | 124.62 |
1095033600000 | 124.61 |
1095120000000 | 124.76 |
1095206400000 | 123.14 |
1095292800000 | 124.22 |
1095379200000 | 125.34 |
1095638400000 | 124.23 |
1095724800000 | 125.64 |
1095811200000 | 125.37 |
1095897600000 | 125.42 |
1095984000000 | 125.96 |
1096243200000 | 125.64 |
1096329600000 | 126.86 |
1096416000000 | 126.69 |
1096502400000 | 126.77 |
1096588800000 | 128.03 |
1096848000000 | 127.49 |
1096934400000 | 127.93 |
1097020800000 | 127.68 |
1097107200000 | 127.31 |
1097193600000 | 128.46 |
1097452800000 | 128.18 |
1097539200000 | 126.85 |
1097625600000 | 126.51 |
1097712000000 | 126.92 |
1097798400000 | 127.44 |
1098057600000 | 127.23 |
1098144000000 | 128.46 |
1098230400000 | 128.15 |
1098316800000 | 129.12 |
1098403200000 | 129 |
1098662400000 | 128.63 |
1098748800000 | 128.98 |
1098835200000 | 130.2 |
1098921600000 | 129.83 |
1099008000000 | 129.54 |
1099267200000 | 131.07 |
1099353600000 | 131.83 |
1099440000000 | 133.33 |
1099526400000 | 133.22 |
1099612800000 | 133.78 |
1099872000000 | 134.05 |
1099958400000 | 133.9 |
1100044800000 | 133.51 |
1100131200000 | 134.26 |
1100217600000 | 135.39 |
1100476800000 | 135.64 |
1100563200000 | 135.19 |
1100649600000 | 135.95 |
1100736000000 | 135.82 |
1100822400000 | 135.14 |
1101081600000 | 134.39 |
1101168000000 | 135.71 |
1101254400000 | 136.09 |
1101340800000 | 137.84 |
1101427200000 | 137.85 |
1101686400000 | 138.17 |
1101772800000 | 138.14 |
1101859200000 | 140.17 |
1101945600000 | 140.52 |
1102032000000 | 141.31 |
1102291200000 | 140.88 |
1102377600000 | 141.16 |
1102464000000 | 139.55 |
1102550400000 | 138.41 |
1102636800000 | 138.3 |
1102896000000 | 139.96 |
1102982400000 | 139.71 |
1103068800000 | 141.34 |
1103155200000 | 141.21 |
1103241600000 | 140.35 |
1103500800000 | 142.48 |
1103587200000 | 140.95 |
1103673600000 | 141.19 |
1103760000000 | 142 |
1103846400000 | 142.8 |
1104105600000 | 143.36 |
1104192000000 | 143 |
1104278400000 | 142.68 |
1104364800000 | 143.17 |
1104451200000 | 142.87 |
1104710400000 | 141.63 |
1104796800000 | 140.83 |
1104883200000 | 139.85 |
1104969600000 | 139.32 |
1105056000000 | 139.48 |
1105315200000 | 139.52 |
1105401600000 | 139.25 |
1105488000000 | 139.72 |
1105574400000 | 139.37 |
1105660800000 | 139.39 |
1105920000000 | 139.54 |
1106006400000 | 139.36 |
1106092800000 | 139.94 |
1106179200000 | 139.04 |
1106265600000 | 138.88 |
1106524800000 | 139.43 |
1106611200000 | 139.3 |
1106697600000 | 140.7 |
1106784000000 | 141.19 |
1106870400000 | 140.42 |
1107129600000 | 141.09 |
1107216000000 | 141.89 |
1107302400000 | 142.79 |
1107388800000 | 142.33 |
1107475200000 | 143.33 |
1107734400000 | 142.92 |
1107820800000 | 142.7 |
1107907200000 | 143.06 |
1107993600000 | 144.34 |
1108080000000 | 145.17 |
1108339200000 | 146.8 |
1108425600000 | 147.23 |
1108512000000 | 146.54 |
1108598400000 | 147.39 |
1108684800000 | 147.66 |
1108944000000 | 147.36 |
1109030400000 | 147.44 |
1109116800000 | 146.5 |
1109203200000 | 146.23 |
1109289600000 | 147.72 |
1109548800000 | 147.52 |
1109635200000 | 147.67 |
1109721600000 | 146.61 |
1109808000000 | 146.96 |
1109894400000 | 148.89 |
1110153600000 | 147.75 |
1110240000000 | 148.48 |
1110326400000 | 147.38 |
1110412800000 | 146.84 |
1110499200000 | 147.58 |
1110758400000 | 146.18 |
1110844800000 | 147.26 |
1110931200000 | 146.92 |
1111017600000 | 146.22 |
1111104000000 | 145.77 |
1111363200000 | 144.66 |
1111449600000 | 145.08 |
1111536000000 | 142.45 |
1111622400000 | 142.46 |
1111708800000 | 142.46 |
1111968000000 | 142.13 |
1112054400000 | 142.64 |
1112140800000 | 143.08 |
1112227200000 | 143.38 |
1112313600000 | 143.8 |
1112572800000 | 142.02 |
1112659200000 | 143.69 |
1112745600000 | 143.94 |
1112832000000 | 144.71 |
1112918400000 | 144.78 |
1113177600000 | 145.68 |
1113264000000 | 144.74 |
1113350400000 | 145.82 |
1113436800000 | 144.57 |
1113523200000 | 144.05 |
1113782400000 | 142.91 |
1113868800000 | 144.62 |
1113955200000 | 143.85 |
1114041600000 | 143.39 |
1114128000000 | 144.59 |
1114387200000 | 144.93 |
1114473600000 | 143.71 |
1114560000000 | 142.56 |
1114646400000 | 142.64 |
1114732800000 | 143.13 |
1114992000000 | 141.87 |
1115078400000 | 143.36 |
1115164800000 | 144.84 |
1115251200000 | 145.76 |
1115337600000 | 145.41 |
1115596800000 | 144.53 |
1115683200000 | 144.13 |
1115769600000 | 143.35 |
1115856000000 | 143.05 |
1115942400000 | 142.26 |
1116201600000 | 140.72 |
1116288000000 | 141.37 |
1116374400000 | 142.58 |
1116460800000 | 142.94 |
1116547200000 | 142.37 |
1116806400000 | 143.2 |
1116892800000 | 143.22 |
1116979200000 | 143.25 |
1117065600000 | 143.37 |
1117152000000 | 143.24 |
1117411200000 | 143.27 |
1117497600000 | 142.43 |
1117584000000 | 143.44 |
1117670400000 | 143.38 |
1117756800000 | 143.29 |
1118016000000 | 143.1 |
1118102400000 | 145.16 |
1118188800000 | 145.45 |
1118275200000 | 144.15 |
1118361600000 | 144.26 |
1118620800000 | 144.06 |
1118707200000 | 144.32 |
1118793600000 | 144.29 |
1118880000000 | 144.81 |
1118966400000 | 145.99 |
1119225600000 | 145.87 |
1119312000000 | 146.54 |
1119398400000 | 146.77 |
1119484800000 | 146.82 |
1119571200000 | 145.97 |
1119830400000 | 145.32 |
1119916800000 | 145.72 |
1120003200000 | 145.36 |
1120089600000 | 144.45 |
1120176000000 | 144.08 |
1120435200000 | 143.53 |
1120521600000 | 143 |
1120608000000 | 144.58 |
1120694400000 | 141.28 |
1120780800000 | 142.83 |
1121040000000 | 144.85 |
1121126400000 | 145.9 |
1121212800000 | 144.97 |
1121299200000 | 145.43 |
1121385600000 | 144.31 |
1121644800000 | 143.65 |
1121731200000 | 142.34 |
1121817600000 | 142.4 |
1121904000000 | 143.89 |
1121990400000 | 144.2 |
1122249600000 | 145.04 |
1122336000000 | 144.57 |
1122422400000 | 144.88 |
1122508800000 | 146.2 |
1122595200000 | 147.03 |
1122854400000 | 148.04 |
1122940800000 | 148.92 |
1123027200000 | 150.09 |
1123113600000 | 149.73 |
1123200000000 | 149.32 |
1123459200000 | 151.2 |
1123545600000 | 151.13 |
1123632000000 | 152.97 |
1123718400000 | 153.22 |
1123804800000 | 153.48 |
1124064000000 | 152.89 |
1124150400000 | 152.56 |
1124236800000 | 152 |
1124323200000 | 150.35 |
1124409600000 | 151.35 |
1124668800000 | 152.42 |
1124755200000 | 151.8 |
1124841600000 | 151.2 |
1124928000000 | 151.1 |
1125014400000 | 150.76 |
1125273600000 | 150.27 |
1125360000000 | 149.59 |
1125446400000 | 151.81 |
1125532800000 | 155.27 |
1125619200000 | 156.51 |
1125878400000 | 157.22 |
1125964800000 | 157.8 |
1126051200000 | 157.98 |
1126137600000 | 157.55 |
1126224000000 | 157.86 |
1126483200000 | 156.79 |
1126569600000 | 155.81 |
1126656000000 | 156.63 |
1126742400000 | 155.32 |
1126828800000 | 155.96 |
1127088000000 | 156.47 |
1127174400000 | 155.84 |
1127260800000 | 155.01 |
1127347200000 | 153.66 |
1127433600000 | 153.65 |
1127692800000 | 154.37 |
1127779200000 | 153.26 |
1127865600000 | 154.3 |
1127952000000 | 153.65 |
1128038400000 | 154.68 |
1128297600000 | 154.11 |
1128384000000 | 154.96 |
1128470400000 | 153.32 |
1128556800000 | 152.71 |
1128643200000 | 151.39 |
1128902400000 | 150.94 |
1128988800000 | 150.53 |
1129075200000 | 149.97 |
1129161600000 | 147.65 |
1129248000000 | 149.36 |
1129507200000 | 148.46 |
1129593600000 | 147.45 |
1129680000000 | 146.11 |
1129766400000 | 146.85 |
1129852800000 | 146.68 |
1130112000000 | 148.09 |
1130198400000 | 148.73 |
1130284800000 | 149 |
1130371200000 | 148.29 |
1130457600000 | 148.69 |
1130716800000 | 151.08 |
1130803200000 | 151.17 |
1130889600000 | 153.14 |
1130976000000 | 155.22 |
1131062400000 | 152.85 |
1131321600000 | 153.51 |
1131408000000 | 152.86 |
1131494400000 | 152.54 |
1131580800000 | 153.01 |
1131667200000 | 153.71 |
1131926400000 | 153.56 |
1132012800000 | 152.02 |
1132099200000 | 150.42 |
1132185600000 | 151.67 |
1132272000000 | 151.98 |
1132531200000 | 151.93 |
1132617600000 | 151.84 |
1132704000000 | 153.55 |
1132790400000 | 153.1 |
1132876800000 | 152.61 |
1133136000000 | 151.97 |
1133222400000 | 151.93 |
1133308800000 | 151.25 |
1133395200000 | 152.87 |
1133481600000 | 153.99 |
1133740800000 | 154.15 |
1133827200000 | 155.22 |
1133913600000 | 154.77 |
1134000000000 | 156.12 |
1134086400000 | 156.52 |
1134345600000 | 157.62 |
1134432000000 | 157.63 |
1134518400000 | 158.75 |
1134604800000 | 157.54 |
1134691200000 | 159.37 |
1134950400000 | 158.78 |
1135036800000 | 158.72 |
1135123200000 | 157.81 |
1135209600000 | 157.93 |
1135296000000 | 157.44 |
1135555200000 | 157.44 |
1135641600000 | 157.4 |
1135728000000 | 158.02 |
1135814400000 | 158.47 |
1135900800000 | 157.1 |
1136160000000 | 157.1 |
1136246400000 | 160.5 |
1136332800000 | 163.23 |
1136419200000 | 162.1 |
1136505600000 | 164.57 |
1136764800000 | 163.61 |
1136851200000 | 162.74 |
1136937600000 | 163.47 |
1137024000000 | 163.39 |
1137110400000 | 163.83 |
1137369600000 | 164.42 |
1137456000000 | 162.53 |
1137542400000 | 161.98 |
1137628800000 | 163 |
1137715200000 | 162.63 |
1137974400000 | 164.33 |
1138060800000 | 163.67 |
1138147200000 | 166.16 |
1138233600000 | 166.66 |
1138320000000 | 167.03 |
1138579200000 | 166.23 |
1138665600000 | 166.89 |
1138752000000 | 168.46 |
1138838400000 | 167.3 |
1138924800000 | 165.81 |
1139184000000 | 165.21 |
1139270400000 | 163.71 |
1139356800000 | 163.59 |
1139443200000 | 165.99 |
1139529600000 | 165.35 |
1139788800000 | 165.95 |
1139875200000 | 164.72 |
1139961600000 | 166.27 |
1140048000000 | 166.45 |
1140134400000 | 167.35 |
1140393600000 | 168.16 |
1140480000000 | 167.9 |
1140566400000 | 168.38 |
1140652800000 | 168.36 |
1140739200000 | 168.21 |
1140998400000 | 168.41 |
1141084800000 | 167.19 |
1141171200000 | 169 |
1141257600000 | 168.19 |
1141344000000 | 169.45 |
1141603200000 | 170.79 |
1141689600000 | 167.94 |
1141776000000 | 167.18 |
1141862400000 | 168.52 |
1141948800000 | 168.67 |
1142208000000 | 170.28 |
1142294400000 | 171.79 |
1142380800000 | 172.19 |
1142467200000 | 174.03 |
1142553600000 | 173.99 |
1142812800000 | 173.67 |
1142899200000 | 172.86 |
1142985600000 | 174.6 |
1143072000000 | 172.51 |
1143158400000 | 174.22 |
1143417600000 | 172.94 |
1143504000000 | 171.93 |
1143590400000 | 171.21 |
1143676800000 | 173.89 |
1143763200000 | 171.34 |
1144022400000 | 173 |
1144108800000 | 174.45 |
1144195200000 | 174.91 |
1144281600000 | 174.94 |
1144368000000 | 173.36 |
1144627200000 | 174.52 |
1144713600000 | 173.14 |
1144800000000 | 173.17 |
1144886400000 | 174.34 |
1144972800000 | 174.34 |
1145232000000 | 176.47 |
1145318400000 | 177.43 |
1145404800000 | 179.94 |
1145491200000 | 178.76 |
1145577600000 | 180.65 |
1145836800000 | 179.58 |
1145923200000 | 179.63 |
1146009600000 | 180.14 |
1146096000000 | 180.89 |
1146182400000 | 181.29 |
1146441600000 | 182.68 |
1146528000000 | 184.92 |
1146614400000 | 183.02 |
1146700800000 | 184.7 |
1146787200000 | 187.36 |
1147046400000 | 186.68 |
1147132800000 | 188.57 |
1147219200000 | 187.88 |
1147305600000 | 187.93 |
1147392000000 | 185.12 |
1147651200000 | 182.25 |
1147737600000 | 183.12 |
1147824000000 | 178.08 |
1147910400000 | 178.3 |
1147996800000 | 176.07 |
1148256000000 | 172.97 |
1148342400000 | 177.48 |
1148428800000 | 173.5 |
1148515200000 | 176.52 |
1148601600000 | 178.83 |
1148860800000 | 179.19 |
1148947200000 | 177.31 |
1149033600000 | 178.22 |
1149120000000 | 178.69 |
1149206400000 | 180.88 |
1149465600000 | 180.03 |
1149552000000 | 175.71 |
1149638400000 | 176.79 |
1149724800000 | 171.05 |
1149811200000 | 173.81 |
1150070400000 | 172.91 |
1150156800000 | 169.54 |
1150243200000 | 170.08 |
1150329600000 | 173.61 |
1150416000000 | 172.74 |
1150675200000 | 172.59 |
1150761600000 | 173.77 |
1150848000000 | 174.08 |
1150934400000 | 173.43 |
1151020800000 | 172.72 |
1151280000000 | 172.25 |
1151366400000 | 171.85 |
1151452800000 | 172.03 |
1151539200000 | 174.98 |
1151625600000 | 179.81 |
1151884800000 | 180.8 |
1151971200000 | 181.2 |
1152057600000 | 178.49 |
1152144000000 | 180.87 |
1152230400000 | 182.15 |
1152489600000 | 181.54 |
1152576000000 | 180.53 |
1152662400000 | 179.5 |
1152748800000 | 177.69 |
1152835200000 | 175.12 |
1153094400000 | 173.65 |
1153180800000 | 174.1 |
1153267200000 | 178.19 |
1153353600000 | 179.24 |
1153440000000 | 178.8 |
1153699200000 | 181.52 |
1153785600000 | 181.63 |
1153872000000 | 182.37 |
1153958400000 | 185.14 |
1154044800000 | 186.74 |
1154304000000 | 185.77 |
1154390400000 | 184.27 |
1154476800000 | 187.17 |
1154563200000 | 185.02 |
1154649600000 | 188.76 |
1154908800000 | 186.84 |
1154995200000 | 186.38 |
1155081600000 | 188.22 |
1155168000000 | 185.33 |
1155254400000 | 185.81 |
1155513600000 | 187.17 |
1155600000000 | 188.36 |
1155686400000 | 189.15 |
1155772800000 | 188.5 |
1155859200000 | 187.31 |
1156118400000 | 189.14 |
1156204800000 | 187.87 |
1156291200000 | 187.24 |
1156377600000 | 187.41 |
1156464000000 | 187.1 |
1156723200000 | 188.16 |
1156809600000 | 188.41 |
1156896000000 | 191.05 |
1156982400000 | 190.05 |
1157068800000 | 191.54 |
1157328000000 | 192.69 |
1157414400000 | 191.04 |
1157500800000 | 188.3 |
1157587200000 | 185.59 |
1157673600000 | 185.36 |
1157932800000 | 184.59 |
1158019200000 | 187.45 |
1158105600000 | 187.31 |
1158192000000 | 188.44 |
1158278400000 | 187.39 |
1158537600000 | 187.47 |
1158624000000 | 186.81 |
1158710400000 | 188.35 |
1158796800000 | 189.57 |
1158883200000 | 187.93 |
1159142400000 | 187.04 |
1159228800000 | 188.53 |
1159315200000 | 189.48 |
1159401600000 | 189.11 |
1159488000000 | 188.04 |
1159747200000 | 189.95 |
1159833600000 | 189.97 |
1159920000000 | 190.17 |
1160006400000 | 190.43 |
1160092800000 | 189.71 |
1160352000000 | 189.95 |
1160438400000 | 190.05 |
1160524800000 | 190.27 |
1160611200000 | 191.74 |
1160697600000 | 192.47 |
1160956800000 | 193.14 |
1161043200000 | 192.23 |
1161129600000 | 193.82 |
1161216000000 | 194.66 |
1161302400000 | 195.31 |
1161561600000 | 194.82 |
1161648000000 | 195.16 |
1161734400000 | 196.7 |
1161820800000 | 196.17 |
1161907200000 | 196.12 |
1162166400000 | 195.72 |
1162252800000 | 196.22 |
1162339200000 | 197.07 |
1162425600000 | 197.31 |
1162512000000 | 196.68 |
1162771200000 | 198.62 |
1162857600000 | 200.69 |
1162944000000 | 200.12 |
1163030400000 | 198.93 |
1163116800000 | 199.44 |
1163376000000 | 198.56 |
1163462400000 | 197.19 |
1163548800000 | 198.05 |
1163635200000 | 198.93 |
1163721600000 | 197.89 |
1163980800000 | 198.6 |
1164067200000 | 198.98 |
1164153600000 | 199.24 |
1164240000000 | 198.36 |
1164326400000 | 199.61 |
1164585600000 | 197.56 |
1164672000000 | 197.84 |
1164758400000 | 199.99 |
1164844800000 | 200.38 |
1164931200000 | 201 |
1165190400000 | 201.39 |
1165276800000 | 201.31 |
1165363200000 | 201.22 |
1165449600000 | 201.92 |
1165536000000 | 202.97 |
1165795200000 | 202.06 |
1165881600000 | 203.31 |
1165968000000 | 204.57 |
1166054400000 | 205.3 |
1166140800000 | 205.81 |
1166400000000 | 204.54 |
1166486400000 | 204.96 |
1166572800000 | 205.4 |
1166659200000 | 204.79 |
1166745600000 | 204.84 |
1167004800000 | 204.84 |
1167091200000 | 204.5 |
1167177600000 | 206.5 |
1167264000000 | 207.15 |
1167350400000 | 206.17 |
1167696000000 | 210.67 |
1167782400000 | 208.94 |
1167868800000 | 207.02 |
1167955200000 | 203.14 |
1168214400000 | 202.55 |
1168300800000 | 203.28 |
1168387200000 | 201.65 |
1168473600000 | 204.06 |
1168560000000 | 206.35 |
1168819200000 | 207.84 |
1168905600000 | 206.03 |
1168992000000 | 206.75 |
1169078400000 | 206.88 |
1169164800000 | 207.77 |
1169424000000 | 207.12 |
1169510400000 | 208.29 |
1169596800000 | 209.09 |
1169683200000 | 208.21 |
1169769600000 | 205.66 |
1170028800000 | 206.09 |
1170115200000 | 206.56 |
1170201600000 | 204.76 |
1170288000000 | 208.67 |
1170374400000 | 210.03 |
1170633600000 | 209.52 |
1170720000000 | 211.68 |
1170806400000 | 212.87 |
1170892800000 | 210.58 |
1170979200000 | 210.9 |
1171238400000 | 209.75 |
1171324800000 | 209.64 |
1171411200000 | 212.99 |
1171497600000 | 212.86 |
1171584000000 | 212.04 |
1171843200000 | 212.37 |
1171929600000 | 212.1 |
1172016000000 | 210.32 |
1172102400000 | 211.14 |
1172188800000 | 212.51 |
1172448000000 | 213.54 |
1172534400000 | 208.89 |
1172620800000 | 204.62 |
1172707200000 | 202.79 |
1172793600000 | 201.53 |
1173052800000 | 197.99 |
1173139200000 | 200.41 |
1173225600000 | 202.79 |
1173312000000 | 204.83 |
1173398400000 | 205.98 |
1173657600000 | 205.3 |
1173744000000 | 203.22 |
1173830400000 | 198.52 |
1173916800000 | 203.33 |
1174003200000 | 204.26 |
1174262400000 | 206.04 |
1174348800000 | 208.52 |
1174435200000 | 210.33 |
1174521600000 | 212.74 |
1174608000000 | 212.6 |
1174867200000 | 211.51 |
1174953600000 | 211.2 |
1175040000000 | 209.93 |
1175126400000 | 211.58 |
1175212800000 | 211.38 |
1175472000000 | 213.64 |
1175558400000 | 214.98 |
1175644800000 | 214.97 |
1175731200000 | 215.43 |
1175817600000 | 215.43 |
1176076800000 | 214.34 |
1176163200000 | 216.16 |
1176249600000 | 216.71 |
1176336000000 | 216.76 |
1176422400000 | 218.56 |
1176681600000 | 221.06 |
1176768000000 | 222.02 |
1176854400000 | 220.42 |
1176940800000 | 219.73 |
1177027200000 | 221.26 |
1177286400000 | 220.43 |
1177372800000 | 219.23 |
1177459200000 | 220.59 |
1177545600000 | 219.3 |
1177632000000 | 218.5 |
1177891200000 | 219.05 |
1177977600000 | 217.86 |
1178064000000 | 219.07 |
1178150400000 | 220.48 |
1178236800000 | 222.64 |
1178496000000 | 223.04 |
1178582400000 | 220.58 |
1178668800000 | 221.48 |
1178755200000 | 219.56 |
1178841600000 | 220.47 |
1179100800000 | 220.15 |
1179187200000 | 220.94 |
1179273600000 | 220.39 |
1179360000000 | 219.8 |
1179446400000 | 221.07 |
1179705600000 | 219.87 |
1179792000000 | 219.65 |
1179878400000 | 221.53 |
1179964800000 | 219.47 |
1180051200000 | 219.3 |
1180310400000 | 219.3 |
1180396800000 | 219.59 |
1180483200000 | 219 |
1180569600000 | 220.05 |
1180656000000 | 221.6 |
1180915200000 | 222.39 |
1181001600000 | 221.18 |
1181088000000 | 217.81 |
1181174400000 | 215.35 |
1181260800000 | 214.03 |
1181520000000 | 216.37 |
1181606400000 | 215.75 |
1181692800000 | 216.55 |
1181779200000 | 218.75 |
1181865600000 | 222.14 |
1182124800000 | 221.29 |
1182211200000 | 220.22 |
1182297600000 | 220.64 |
1182384000000 | 218.53 |
1182470400000 | 218.09 |
1182729600000 | 218.87 |
1182816000000 | 218.17 |
1182902400000 | 217.32 |
1182988800000 | 218.67 |
1183075200000 | 219.8 |
1183334400000 | 219.52 |
1183420800000 | 221.52 |
1183507200000 | 222.98 |
1183593600000 | 221.38 |
1183680000000 | 222.93 |
1183939200000 | 223.62 |
1184025600000 | 222.25 |
1184112000000 | 223.3 |
1184198400000 | 225.34 |
1184284800000 | 226.6 |
1184544000000 | 226.49 |
1184630400000 | 225.74 |
1184716800000 | 223.92 |
1184803200000 | 226.28 |
1184889600000 | 225.25 |
1185148800000 | 226.4 |
1185235200000 | 222.81 |
1185321600000 | 220.31 |
1185408000000 | 212.86 |
1185494400000 | 210.29 |
1185753600000 | 209.12 |
1185840000000 | 215.02 |
1185926400000 | 211.36 |
1186012800000 | 213.69 |
1186099200000 | 211.82 |
1186358400000 | 210.23 |
1186444800000 | 213.11 |
1186531200000 | 218.1 |
1186617600000 | 213.08 |
1186704000000 | 204.78 |
1186963200000 | 209.67 |
1187049600000 | 205.99 |
1187136000000 | 204.72 |
1187222400000 | 196.16 |
1187308800000 | 202.94 |
1187568000000 | 202.9 |
1187654400000 | 202.98 |
1187740800000 | 208.2 |
1187827200000 | 209.67 |
1187913600000 | 211.08 |
1188172800000 | 211.53 |
1188259200000 | 207.21 |
1188345600000 | 208.73 |
1188432000000 | 211.54 |
1188518400000 | 214.82 |
1188777600000 | 215.35 |
1188864000000 | 216.29 |
1188950400000 | 213.51 |
1189036800000 | 214.69 |
1189123200000 | 210.66 |
1189382400000 | 208.73 |
1189468800000 | 214.02 |
1189555200000 | 215.22 |
1189641600000 | 216.52 |
1189728000000 | 211.9 |
1189987200000 | 206.63 |
1190073600000 | 209.82 |
1190160000000 | 215.44 |
1190246400000 | 215.29 |
1190332800000 | 217.28 |
1190592000000 | 216.98 |
1190678400000 | 214.31 |
1190764800000 | 215.51 |
1190851200000 | 218.03 |
1190937600000 | 218.44 |
1191196800000 | 219.69 |
1191283200000 | 219.95 |
1191369600000 | 220.84 |
1191456000000 | 221.98 |
1191542400000 | 223.05 |
1191801600000 | 220.44 |
1191888000000 | 222.52 |
1191974400000 | 224.65 |
1192060800000 | 226.77 |
1192147200000 | 226.4 |
1192406400000 | 224.46 |
1192492800000 | 222.57 |
1192579200000 | 225.79 |
1192665600000 | 224.36 |
1192752000000 | 221.76 |
1193011200000 | 217.63 |
1193097600000 | 221.51 |
1193184000000 | 220.45 |
1193270400000 | 223.59 |
1193356800000 | 226.03 |
1193616000000 | 228.23 |
1193702400000 | 227.72 |
1193788800000 | 231.31 |
1193875200000 | 228.08 |
1193961600000 | 226.28 |
1194220800000 | 223.49 |
1194307200000 | 224.25 |
1194393600000 | 223.12 |
1194480000000 | 222.78 |
1194566400000 | 218.54 |
1194825600000 | 215.99 |
1194912000000 | 218.47 |
1194998400000 | 219.86 |
1195084800000 | 215.45 |
1195171200000 | 213.34 |
1195430400000 | 208.01 |
1195516800000 | 212.88 |
1195603200000 | 207.26 |
1195689600000 | 211.12 |
1195776000000 | 213.82 |
1196035200000 | 212.02 |
1196121600000 | 210.73 |
1196208000000 | 216.84 |
1196294400000 | 217 |
1196380800000 | 218.85 |
1196640000000 | 219.12 |
1196726400000 | 215.58 |
1196812800000 | 217.71 |
1196899200000 | 217.32 |
1196985600000 | 219.73 |
1197244800000 | 221.84 |
1197331200000 | 220.09 |
1197417600000 | 221.19 |
1197504000000 | 214.56 |
1197590400000 | 213.45 |
1197849600000 | 209.9 |
1197936000000 | 210.36 |
1198022400000 | 208.95 |
1198108800000 | 209.22 |
1198195200000 | 212.56 |
1198454400000 | 213.33 |
1198540800000 | 213.59 |
1198627200000 | 214.06 |
1198713600000 | 215.2 |
1198800000000 | 214.97 |
1199059200000 | 214.12 |
1199232000000 | 211.57 |
1199318400000 | 212.23 |
1199404800000 | 208.32 |
1199664000000 | 207.88 |
1199750400000 | 208.35 |
1199836800000 | 204.4 |
1199923200000 | 202.94 |
1200009600000 | 202.11 |
1200268800000 | 202.53 |
1200355200000 | 197.71 |
1200441600000 | 195.5 |
1200528000000 | 195.79 |
1200614400000 | 193.49 |
1200873600000 | 182.63 |
1200960000000 | 189.27 |
1201046400000 | 183.58 |
1201132800000 | 193.63 |
1201219200000 | 194.81 |
1201478400000 | 192.96 |
1201564800000 | 196.11 |
1201651200000 | 194.53 |
1201737600000 | 195.96 |
1201824000000 | 198.57 |
1202083200000 | 199.06 |
1202169600000 | 192.42 |
1202256000000 | 192.89 |
1202342400000 | 186.2 |
1202428800000 | 188.49 |
1202688000000 | 186.64 |
1202774400000 | 193.97 |
1202860800000 | 193.17 |
1202947200000 | 194.12 |
1203033600000 | 190.4 |
1203292800000 | 194.08 |
1203379200000 | 194.73 |
1203465600000 | 192.37 |
1203552000000 | 195.41 |
1203638400000 | 194.7 |
1203897600000 | 198.32 |
1203984000000 | 201.36 |
1204070400000 | 203.23 |
1204156800000 | 199.99 |
1204243200000 | 197.17 |
1204502400000 | 194.67 |
1204588800000 | 193.66 |
1204675200000 | 197.5 |
1204761600000 | 196.71 |
1204848000000 | 195.06 |
1205107200000 | 193.24 |
1205193600000 | 193.59 |
1205280000000 | 198.07 |
1205366400000 | 196.73 |
1205452800000 | 194.44 |
1205712000000 | 184.59 |
1205798400000 | 192.64 |
1205884800000 | 187.85 |
1205971200000 | 186.14 |
1206057600000 | 186.14 |
1206316800000 | 186.42 |
1206403200000 | 193.43 |
1206489600000 | 192.42 |
1206576000000 | 195.13 |
1206662400000 | 192.66 |
1206921600000 | 193.18 |
1207008000000 | 196.85 |
1207094400000 | 199.55 |
1207180800000 | 200.32 |
1207267200000 | 202.25 |
1207526400000 | 203.83 |
1207612800000 | 200.86 |
1207699200000 | 201.23 |
1207785600000 | 201.29 |
1207872000000 | 198.38 |
1208131200000 | 197.68 |
1208217600000 | 198.13 |
1208304000000 | 204.29 |
1208390400000 | 202.99 |
1208476800000 | 206.76 |
1208736000000 | 204.92 |
1208822400000 | 205.67 |
1208908800000 | 206.26 |
1208995200000 | 204.46 |
1209081600000 | 207.27 |
1209340800000 | 207.91 |
1209427200000 | 205.41 |
1209513600000 | 206.33 |
1209600000000 | 205.97 |
1209686400000 | 209.63 |
1209945600000 | 209.05 |
1210032000000 | 209.7 |
1210118400000 | 208.97 |
1210204800000 | 210.23 |
1210291200000 | 207 |
1210550400000 | 208.8 |
1210636800000 | 206.85 |
1210723200000 | 206.91 |
1210809600000 | 208.93 |
1210896000000 | 211.07 |
1211155200000 | 212.47 |
1211241600000 | 208.68 |
1211328000000 | 208.97 |
1211414400000 | 209.8 |
1211500800000 | 206.81 |
1211760000000 | 206.83 |
1211846400000 | 204.88 |
1211932800000 | 205.78 |
1212019200000 | 205.35 |
1212105600000 | 204.64 |
1212364800000 | 201.87 |
1212451200000 | 204.06 |
1212537600000 | 200.7 |
1212624000000 | 201.57 |
1212710400000 | 200 |
1212969600000 | 199.86 |
1213056000000 | 195.8 |
1213142400000 | 194.01 |
1213228800000 | 194.3 |
1213315200000 | 194.48 |
1213574400000 | 195.94 |
1213660800000 | 196.92 |
1213747200000 | 193.89 |
1213833600000 | 193.07 |
1213920000000 | 190.55 |
1214179200000 | 190.58 |
1214265600000 | 190.64 |
1214352000000 | 191.55 |
1214438400000 | 188.73 |
1214524800000 | 189.18 |
1214784000000 | 192.74 |
1214870400000 | 188.14 |
1214956800000 | 186.61 |
1215043200000 | 187.41 |
1215129600000 | 185.53 |
1215388800000 | 187.73 |
1215475200000 | 185.75 |
1215561600000 | 189.46 |
1215648000000 | 185.34 |
1215734400000 | 181.27 |
1215993600000 | 182.53 |
1216080000000 | 179.45 |
1216166400000 | 178 |
1216252800000 | 183.49 |
1216339200000 | 185.67 |
1216598400000 | 186.78 |
1216684800000 | 185.91 |
1216771200000 | 188.59 |
1216857600000 | 184.38 |
1216944000000 | 184.63 |
1217203200000 | 183.83 |
1217289600000 | 183.33 |
1217376000000 | 186.64 |
1217462400000 | 186.12 |
1217548800000 | 183.43 |
1217808000000 | 181.88 |
1217894400000 | 185.24 |
1217980800000 | 186.22 |
1218067200000 | 185.01 |
1218153600000 | 182.67 |
1218412800000 | 184.64 |
1218499200000 | 182.84 |
1218585600000 | 177.19 |
1218672000000 | 179.77 |
1218758400000 | 177.36 |
1219017600000 | 177.53 |
1219104000000 | 173.18 |
1219190400000 | 174.98 |
1219276800000 | 176.58 |
1219363200000 | 179.15 |
1219622400000 | 178.57 |
1219708800000 | 176.09 |
1219795200000 | 177.7 |
1219881600000 | 179.05 |
1219968000000 | 179.7 |
1220227200000 | 176.33 |
1220313600000 | 175.36 |
1220400000000 | 170.8 |
1220486400000 | 166.45 |
1220572800000 | 162.43 |
1220832000000 | 167.86 |
1220918400000 | 166.73 |
1221004800000 | 164.96 |
1221091200000 | 163.2 |
1221177600000 | 169.47 |
1221436800000 | 163.9 |
1221523200000 | 156.54 |
1221609600000 | 155.08 |
1221696000000 | 156.1 |
1221782400000 | 169.61 |
1222041600000 | 168.45 |
1222128000000 | 167.14 |
1222214400000 | 165.58 |
1222300800000 | 168.44 |
1222387200000 | 164.82 |
1222646400000 | 153.49 |
1222732800000 | 154.07 |
1222819200000 | 154.93 |
1222905600000 | 150.9 |
1222992000000 | 155.43 |
1223251200000 | 140.38 |
1223337600000 | 143.42 |
1223424000000 | 133.87 |
1223510400000 | 130.87 |
1223596800000 | 118.01 |
1223856000000 | 131.1 |
1223942400000 | 136.26 |
1224028800000 | 126.36 |
1224115200000 | 118.32 |
1224201600000 | 124.95 |
1224460800000 | 130.67 |
1224547200000 | 127.37 |
1224633600000 | 117.64 |
1224720000000 | 117.91 |
1224806400000 | 109.87 |
1225065600000 | 106.77 |
1225152000000 | 110.17 |
1225238400000 | 123.65 |
1225324800000 | 124.91 |
1225411200000 | 126.95 |
1225670400000 | 126.77 |
1225756800000 | 133.9 |
1225843200000 | 131.62 |
1225929600000 | 122.46 |
1226016000000 | 124.97 |
1226275200000 | 125 |
1226361600000 | 118.23 |
1226448000000 | 114.09 |
1226534400000 | 112.15 |
1226620800000 | 114.04 |
1226880000000 | 112.55 |
1226966400000 | 114.75 |
1227052800000 | 110.36 |
1227139200000 | 104.33 |
1227225600000 | 101.47 |
1227484800000 | 114.04 |
1227571200000 | 115.61 |
1227657600000 | 115.94 |
1227744000000 | 117.65 |
1227830400000 | 118.92 |
1228089600000 | 109.13 |
1228176000000 | 111.26 |
1228262400000 | 111.83 |
1228348800000 | 110.65 |
1228435200000 | 106.93 |
1228694400000 | 115.64 |
1228780800000 | 117.06 |
1228867200000 | 116.91 |
1228953600000 | 118.31 |
1229040000000 | 115.46 |
1229299200000 | 118.69 |
1229385600000 | 119.12 |
1229472000000 | 120.41 |
1229558400000 | 120.1 |
1229644800000 | 115.69 |
1229904000000 | 113.3 |
1229990400000 | 113.26 |
1230076800000 | 112.55 |
1230163200000 | 112.55 |
1230249600000 | 112.47 |
1230508800000 | 113.85 |
1230595200000 | 114.59 |
1230681600000 | 115.26 |
1230854400000 | 119.4 |
1231113600000 | 120.41 |
1231200000000 | 123.17 |
1231286400000 | 123.7 |
1231372800000 | 123.86 |
1231459200000 | 122.59 |
1231718400000 | 118.79 |
1231804800000 | 116.06 |
1231891200000 | 110.29 |
1231977600000 | 109.16 |
1232064000000 | 112 |
1232323200000 | 109.52 |
1232409600000 | 105.18 |
1232496000000 | 102.82 |
1232582400000 | 102.91 |
1232668800000 | 102.17 |
1232928000000 | 107.8 |
1233014400000 | 109.11 |
1233100800000 | 112.27 |
1233187200000 | 109.28 |
1233273600000 | 109.06 |
1233532800000 | 105.31 |
1233619200000 | 108.97 |
1233705600000 | 112.6 |
1233792000000 | 112.95 |
1233878400000 | 115.38 |
1234137600000 | 117.4 |
1234224000000 | 113.45 |
1234310400000 | 111.76 |
1234396800000 | 110.09 |
1234483200000 | 111.49 |
1234742400000 | 108.74 |
1234828800000 | 106.19 |
1234915200000 | 105.37 |
1235001600000 | 106.32 |
1235088000000 | 103.09 |
1235347200000 | 103.45 |
1235433600000 | 101.78 |
1235520000000 | 101.5 |
1235606400000 | 104.02 |
1235692800000 | 101.36 |
1235952000000 | 94.57 |
1236038400000 | 91.91 |
1236124800000 | 95.5 |
1236211200000 | 92.67 |
1236297600000 | 92.63 |
1236556800000 | 90.18 |
1236643200000 | 95.04 |
1236729600000 | 94.4 |
1236816000000 | 95.15 |
1236902400000 | 97.28 |
1237161600000 | 100.92 |
1237248000000 | 100.15 |
1237334400000 | 98.82 |
1237420800000 | 103.07 |
1237507200000 | 102.91 |
1237766400000 | 105.93 |
1237852800000 | 106.84 |
1237939200000 | 105.52 |
1238025600000 | 105.12 |
1238112000000 | 102.97 |
1238371200000 | 98.97 |
1238457600000 | 104.44 |
1238544000000 | 105.8 |
1238630400000 | 112.99 |
1238716800000 | 111.66 |
1238976000000 | 110.48 |
1239062400000 | 108.51 |
1239148800000 | 107.6 |
1239235200000 | 109.28 |
1239321600000 | 109.28 |
1239580800000 | 110.3 |
1239667200000 | 111.56 |
1239753600000 | 111.88 |
1239840000000 | 113.6 |
1239926400000 | 113.7 |
1240185600000 | 108.68 |
1240272000000 | 109.36 |
1240358400000 | 110.01 |
1240444800000 | 110.14 |
1240531200000 | 114.52 |
1240790400000 | 114.17 |
1240876800000 | 112.24 |
1240963200000 | 115.48 |
1241049600000 | 117.19 |
1241136000000 | 117.28 |
1241395200000 | 118.24 |
1241481600000 | 121.82 |
1241568000000 | 123.29 |
1241654400000 | 123.34 |
1241740800000 | 124.94 |
1242000000000 | 124.9 |
1242086400000 | 126.33 |
1242172800000 | 123.13 |
1242259200000 | 124.04 |
1242345600000 | 124.86 |
1242604800000 | 127.75 |
1242691200000 | 130.53 |
1242777600000 | 131.78 |
1242864000000 | 129.14 |
1242950400000 | 130.63 |
1243209600000 | 130.8 |
1243296000000 | 132.45 |
1243382400000 | 133.27 |
1243468800000 | 131.64 |
1243555200000 | 133.57 |
1243814400000 | 138.74 |
1243900800000 | 139.35 |
1243987200000 | 135.63 |
1244073600000 | 133.74 |
1244160000000 | 133.94 |
1244419200000 | 132.92 |
1244505600000 | 135.1 |
1244592000000 | 136.97 |
1244678400000 | 139.25 |
1244764800000 | 138.3 |
1245024000000 | 133.99 |
1245110400000 | 134.44 |
1245196800000 | 131.69 |
1245283200000 | 132.47 |
1245369600000 | 135.04 |
1245628800000 | 131.29 |
1245715200000 | 130.8 |
1245801600000 | 133.8 |
1245888000000 | 131.31 |
1245974400000 | 132.76 |
1246233600000 | 134.87 |
1246320000000 | 132.8 |
1246406400000 | 135.65 |
1246492800000 | 131.56 |
1246579200000 | 131.36 |
1246838400000 | 129.13 |
1246924800000 | 128.77 |
1247011200000 | 126.6 |
1247097600000 | 128.22 |
1247184000000 | 126.99 |
1247443200000 | 128.52 |
1247529600000 | 131.07 |
1247616000000 | 135.5 |
1247702400000 | 136.28 |
1247788800000 | 136.06 |
1248048000000 | 139.11 |
1248134400000 | 140.3 |
1248220800000 | 140.5 |
1248307200000 | 142.98 |
1248393600000 | 142.56 |
1248652800000 | 143.82 |
1248739200000 | 141.83 |
1248825600000 | 142.15 |
1248912000000 | 145.3 |
1248998400000 | 145.35 |
1249257600000 | 150.22 |
1249344000000 | 149.76 |
1249430400000 | 150.03 |
1249516800000 | 149.96 |
1249603200000 | 150.28 |
1249862400000 | 148.8 |
1249948800000 | 146.65 |
1250035200000 | 148.54 |
1250121600000 | 150.72 |
1250208000000 | 148.93 |
1250467200000 | 144.48 |
1250553600000 | 147.57 |
1250640000000 | 147.75 |
1250726400000 | 150.01 |
1250812800000 | 153 |
1251072000000 | 153.54 |
1251158400000 | 153.66 |
1251244800000 | 151.31 |
1251331200000 | 150.2 |
1251417600000 | 152.75 |
1251676800000 | 152.6 |
1251763200000 | 149.36 |
1251849600000 | 149.55 |
1251936000000 | 149.55 |
1252022400000 | 151.39 |
1252281600000 | 154.35 |
1252368000000 | 156.41 |
1252454400000 | 158.03 |
1252540800000 | 158.54 |
1252627200000 | 159.58 |
1252886400000 | 158.78 |
1252972800000 | 157.61 |
1253059200000 | 160.74 |
1253145600000 | 162.19 |
1253232000000 | 160.04 |
1253491200000 | 158.03 |
1253577600000 | 160.12 |
1253664000000 | 160.84 |
1253750400000 | 155.69 |
1253836800000 | 154.53 |
1254096000000 | 156.46 |
1254182400000 | 157.07 |
1254268800000 | 157 |
1254355200000 | 154.27 |
1254441600000 | 151.65 |
1254700800000 | 153.3 |
1254787200000 | 156.46 |
1254873600000 | 155.72 |
1254960000000 | 159.23 |
1255046400000 | 157.74 |
1255305600000 | 157.96 |
1255392000000 | 156.87 |
1255478400000 | 161.1 |
1255564800000 | 163.57 |
1255651200000 | 163.49 |
1255910400000 | 166.87 |
1255996800000 | 166.21 |
1256083200000 | 168.15 |
1256169600000 | 165.86 |
1256256000000 | 164.84 |
1256515200000 | 163.21 |
1256601600000 | 163.34 |
1256688000000 | 159.46 |
1256774400000 | 163.21 |
1256860800000 | 159.7 |
1257120000000 | 160.51 |
1257206400000 | 158.55 |
1257292800000 | 163.04 |
1257379200000 | 163.74 |
1257465600000 | 164.47 |
1257724800000 | 168.91 |
1257811200000 | 168.33 |
1257897600000 | 168.37 |
1257984000000 | 168.15 |
1258070400000 | 170.22 |
1258329600000 | 173.83 |
1258416000000 | 172.82 |
1258502400000 | 172.76 |
1258588800000 | 168.99 |
1258675200000 | 167.51 |
1258934400000 | 171.83 |
1259020800000 | 170.66 |
1259107200000 | 172.86 |
1259193600000 | 165.92 |
1259280000000 | 167.44 |
1259539200000 | 164.94 |
1259625600000 | 170.81 |
1259712000000 | 171.67 |
1259798400000 | 170.57 |
1259884800000 | 170.65 |
1260144000000 | 169.14 |
1260230400000 | 165.32 |
1260316800000 | 163.71 |
1260403200000 | 165.44 |
1260489600000 | 166.11 |
1260748800000 | 167.76 |
1260835200000 | 166.9 |
1260921600000 | 169.26 |
1261008000000 | 163.29 |
1261094400000 | 162.15 |
1261353600000 | 164.92 |
1261440000000 | 164.67 |
1261526400000 | 166.14 |
1261612800000 | 166.39 |
1261699200000 | 166.39 |
1261958400000 | 167.14 |
1262044800000 | 168.09 |
1262131200000 | 167.47 |
1262217600000 | 169.36 |
1262563200000 | 171.79 |
1262649600000 | 171.11 |
1262736000000 | 170.78 |
1262822400000 | 170 |
1262908800000 | 170.36 |
1263168000000 | 172.77 |
1263254400000 | 171.81 |
1263340800000 | 171.99 |
1263427200000 | 173.21 |
1263513600000 | 171.21 |
1263772800000 | 173.38 |
1263859200000 | 174.67 |
1263945600000 | 170.85 |
1264032000000 | 167.34 |
1264118400000 | 165.73 |
1264377600000 | 165.4 |
1264464000000 | 165.4 |
1264550400000 | 164.24 |
1264636800000 | 161.3 |
1264723200000 | 161.39 |
1264982400000 | 161.81 |
1265068800000 | 163.36 |
1265155200000 | 162.48 |
1265241600000 | 157.52 |
1265328000000 | 153.88 |
1265587200000 | 154.82 |
1265673600000 | 155.04 |
1265760000000 | 155.93 |
1265846400000 | 157.34 |
1265932800000 | 157 |
1266192000000 | 157.84 |
1266278400000 | 160.19 |
1266364800000 | 162.27 |
1266451200000 | 162.86 |
1266537600000 | 161.57 |
1266796800000 | 162.05 |
1266883200000 | 160.43 |
1266969600000 | 161.13 |
1267056000000 | 157.09 |
1267142400000 | 159.21 |
1267401600000 | 157.87 |
1267488000000 | 159.41 |
1267574400000 | 162.37 |
1267660800000 | 162.43 |
1267747200000 | 165.22 |
1268006400000 | 164.99 |
1268092800000 | 164.19 |
1268179200000 | 165.28 |
1268265600000 | 165.54 |
1268352000000 | 167.25 |
1268611200000 | 164.84 |
1268697600000 | 167.2 |
1268784000000 | 169.17 |
1268870400000 | 168.85 |
1268956800000 | 166.59 |
1269216000000 | 167.12 |
1269302400000 | 167.79 |
1269388800000 | 166.17 |
1269475200000 | 167.37 |
1269561600000 | 167.11 |
1269820800000 | 168.15 |
1269907200000 | 168.39 |
1269993600000 | 169.15 |
1270080000000 | 172.46 |
1270166400000 | 172.46 |
1270425600000 | 172.57 |
1270512000000 | 172.45 |
1270598400000 | 172.2 |
1270684800000 | 170.98 |
1270771200000 | 173.7 |
1271030400000 | 174.27 |
1271116800000 | 173.56 |
1271203200000 | 175.71 |
1271289600000 | 176.88 |
1271376000000 | 173.54 |
1271635200000 | 171.78 |
1271721600000 | 174.07 |
1271808000000 | 172.84 |
1271894400000 | 170.89 |
1271980800000 | 172.22 |
1272240000000 | 174.69 |
1272326400000 | 168.81 |
1272412800000 | 166.3 |
1272499200000 | 168.67 |
1272585600000 | 167.25 |
1272844800000 | 166.34 |
1272931200000 | 161.43 |
1273017600000 | 159.82 |
1273104000000 | 156.46 |
1273190400000 | 149.37 |
1273449600000 | 160.12 |
1273536000000 | 157.45 |
1273622400000 | 159.65 |
1273708800000 | 158.8 |
1273795200000 | 152.66 |
1274054400000 | 151.2 |
1274140800000 | 152.58 |
1274227200000 | 147.66 |
1274313600000 | 144.4 |
1274400000000 | 145.37 |
1274659200000 | 145.51 |
1274745600000 | 141.14 |
1274832000000 | 144.85 |
1274918400000 | 149.79 |
1275004800000 | 149.57 |
1275264000000 | 150.23 |
1275350400000 | 151.46 |
1275436800000 | 150.49 |
1275523200000 | 152.56 |
1275609600000 | 149.45 |
1275868800000 | 147.13 |
1275955200000 | 144.76 |
1276041600000 | 148.76 |
1276128000000 | 151.1 |
1276214400000 | 150.6 |
1276473600000 | 154.27 |
1276560000000 | 154.88 |
1276646400000 | 155.57 |
1276732800000 | 155.69 |
1276819200000 | 155.65 |
1277078400000 | 157.07 |
1277164800000 | 155.12 |
1277251200000 | 154.01 |
1277337600000 | 152.57 |
1277424000000 | 151.17 |
1277683200000 | 153.3 |
1277769600000 | 148.08 |
1277856000000 | 147.66 |
1277942400000 | 145.73 |
1278028800000 | 147.11 |
1278288000000 | 146.01 |
1278374400000 | 151.4 |
1278460800000 | 152.5 |
1278547200000 | 155.07 |
1278633600000 | 155.47 |
1278892800000 | 156.31 |
1278979200000 | 160.49 |
1279065600000 | 160.85 |
1279152000000 | 160.71 |
1279238400000 | 159.09 |
1279497600000 | 157.33 |
1279584000000 | 157.3 |
1279670400000 | 159.66 |
1279756800000 | 163.43 |
1279843200000 | 164.8 |
1280102400000 | 166.91 |
1280188800000 | 167.74 |
1280275200000 | 167.34 |
1280361600000 | 167.5 |
1280448000000 | 165.65 |
1280707200000 | 172.67 |
1280793600000 | 173.05 |
1280880000000 | 172.15 |
1280966400000 | 171.01 |
1281052800000 | 171.51 |
1281312000000 | 173.91 |
1281398400000 | 170.53 |
1281484800000 | 165.92 |
1281571200000 | 165.61 |
1281657600000 | 165.98 |
1281916800000 | 167.23 |
1282003200000 | 168.57 |
1282089600000 | 167.54 |
1282176000000 | 165.13 |
1282262400000 | 162.99 |
1282521600000 | 164.23 |
1282608000000 | 161.52 |
1282694400000 | 159.67 |
1282780800000 | 162.92 |
1282867200000 | 163.11 |
1283126400000 | 163.08 |
1283212800000 | 162.83 |
1283299200000 | 168.01 |
1283385600000 | 167.45 |
1283472000000 | 169.72 |
1283731200000 | 169.77 |
1283817600000 | 167.68 |
1283904000000 | 170.32 |
1283990400000 | 171.92 |
1284076800000 | 171.21 |
1284336000000 | 173.64 |
1284422400000 | 174.18 |
1284508800000 | 175.73 |
1284595200000 | 175.4 |
1284681600000 | 174.43 |
1284940800000 | 176.76 |
1285027200000 | 175.62 |
1285113600000 | 176.1 |
1285200000000 | 176.39 |
1285286400000 | 179.34 |
1285545600000 | 178.68 |
1285632000000 | 178.82 |
1285718400000 | 178.72 |
1285804800000 | 177.86 |
1285891200000 | 179.31 |
1286150400000 | 178.41 |
1286236800000 | 181.6 |
1286323200000 | 182.37 |
1286409600000 | 182.92 |
1286496000000 | 182.41 |
1286755200000 | 182.64 |
1286841600000 | 181.1 |
1286928000000 | 184.17 |
1287014400000 | 185.48 |
1287100800000 | 184.72 |
1287360000000 | 184.44 |
1287446400000 | 181.17 |
1287532800000 | 183.55 |
1287619200000 | 183.61 |
1287705600000 | 181.6 |
1287964800000 | 182.61 |
1288051200000 | 182.89 |
1288137600000 | 180.28 |
1288224000000 | 183.03 |
1288310400000 | 183.45 |
1288569600000 | 184.74 |
1288656000000 | 186.21 |
1288742400000 | 186.7 |
1288828800000 | 191.96 |
1288915200000 | 191.35 |
1289174400000 | 190.13 |
1289260800000 | 190.54 |
1289347200000 | 187.46 |
1289433600000 | 188.67 |
1289520000000 | 188.39 |
1289779200000 | 187.91 |
1289865600000 | 182.04 |
1289952000000 | 182.93 |
1290038400000 | 186.1 |
1290124800000 | 184.65 |
1290384000000 | 183.23 |
1290470400000 | 179.4 |
1290556800000 | 181.08 |
1290643200000 | 181.96 |
1290729600000 | 179.42 |
1290988800000 | 174.74 |
1291075200000 | 174.51 |
1291161600000 | 178.25 |
1291248000000 | 182.04 |
1291334400000 | 183.15 |
1291593600000 | 183.66 |
1291680000000 | 186.65 |
1291766400000 | 186.08 |
1291852800000 | 185.72 |
1291939200000 | 186.5 |
1292198400000 | 188.75 |
1292284800000 | 188.94 |
1292371200000 | 186.99 |
1292457600000 | 186.7 |
1292544000000 | 184.36 |
1292803200000 | 185.36 |
1292889600000 | 187.01 |
1292976000000 | 186.93 |
1293062400000 | 187.68 |
1293148800000 | 188.63 |
1293408000000 | 187.93 |
1293494400000 | 187.87 |
1293580800000 | 187.78 |
1293667200000 | 186.42 |
1293753600000 | 187.37 |
1294012800000 | 185.27 |
1294099200000 | 190.46 |
1294185600000 | 189.56 |
1294272000000 | 189.18 |
1294358400000 | 189.14 |
1294617600000 | 188.11 |
1294704000000 | 189.98 |
1294790400000 | 192.33 |
1294876800000 | 193.27 |
1294963200000 | 192.73 |
1295222400000 | 192.74 |
1295308800000 | 196.38 |
1295395200000 | 193.96 |
1295481600000 | 188.34 |
1295568000000 | 191.28 |
1295827200000 | 192.85 |
1295913600000 | 190.38 |
1296000000000 | 192.9 |
1296086400000 | 193.4 |
1296172800000 | 189.95 |
1296432000000 | 190.87 |
1296518400000 | 195.37 |
1296604800000 | 197.18 |
1296691200000 | 196.57 |
1296777600000 | 196.11 |
1297036800000 | 198.35 |
1297123200000 | 199.72 |
1297209600000 | 199.13 |
1297296000000 | 197.84 |
1297382400000 | 197.85 |
1297641600000 | 197.82 |
1297728000000 | 199.01 |
1297814400000 | 199.45 |
1297900800000 | 201.02 |
1297987200000 | 201.75 |
1298246400000 | 199.63 |
1298332800000 | 198.44 |
1298419200000 | 196.76 |
1298505600000 | 194.48 |
1298592000000 | 196.71 |
1298851200000 | 199.17 |
1298937600000 | 197.73 |
1299024000000 | 196.95 |
1299110400000 | 199.22 |
1299196800000 | 198.52 |
1299456000000 | 197.93 |
1299542400000 | 197.26 |
1299628800000 | 197.62 |
1299715200000 | 192.64 |
1299801600000 | 191.4 |
1300060800000 | 190.97 |
1300147200000 | 186.83 |
1300233600000 | 183.35 |
1300320000000 | 187.8 |
1300406400000 | 188.93 |
1300665600000 | 192.55 |
1300752000000 | 193.01 |
1300838400000 | 192.48 |
1300924800000 | 193.96 |
1301011200000 | 193.82 |
1301270400000 | 193.24 |
1301356800000 | 193.47 |
1301443200000 | 195.35 |
1301529600000 | 193.47 |
1301616000000 | 196.89 |
1301875200000 | 198.45 |
1301961600000 | 199.87 |
1302048000000 | 201.43 |
1302134400000 | 200.23 |
1302220800000 | 202.56 |
1302480000000 | 202.82 |
1302566400000 | 198.53 |
1302652800000 | 200.58 |
1302739200000 | 199.79 |
1302825600000 | 200.29 |
1303084800000 | 195.17 |
1303171200000 | 197.5 |
1303257600000 | 203 |
1303344000000 | 204.56 |
1303430400000 | 204.56 |
1303689600000 | 203.36 |
1303776000000 | 204.88 |
1303862400000 | 206.32 |
1303948800000 | 207.91 |
1304035200000 | 208.31 |
1304294400000 | 208.63 |
1304380800000 | 206.6 |
1304467200000 | 204.41 |
1304553600000 | 201.29 |
1304640000000 | 203.07 |
1304899200000 | 200.47 |
1304985600000 | 203.55 |
1305072000000 | 204.37 |
1305158400000 | 201.02 |
1305244800000 | 199.9 |
1305504000000 | 199.98 |
1305590400000 | 197.65 |
1305676800000 | 199 |
1305763200000 | 200.34 |
1305849600000 | 200.5 |
1306108800000 | 195.83 |
1306195200000 | 197.07 |
1306281600000 | 198.4 |
1306368000000 | 199.57 |
1306454400000 | 203.04 |
1306713600000 | 202.99 |
1306800000000 | 204.76 |
1306886400000 | 202.85 |
1306972800000 | 199.52 |
1307059200000 | 200.17 |
1307318400000 | 200.34 |
1307404800000 | 201.67 |
1307491200000 | 198.6 |
1307577600000 | 200.24 |
1307664000000 | 195.53 |
1307923200000 | 196.62 |
1308009600000 | 198.87 |
1308096000000 | 195.36 |
1308182400000 | 192.14 |
1308268800000 | 193 |
1308528000000 | 193.1 |
1308614400000 | 195.59 |
1308700800000 | 194.96 |
1308787200000 | 190.08 |
1308873600000 | 190.99 |
1309132800000 | 192.04 |
1309219200000 | 193.52 |
1309305600000 | 196.84 |
1309392000000 | 199.61 |
1309478400000 | 200.77 |
1309737600000 | 202.21 |
1309824000000 | 203.05 |
1309910400000 | 200.69 |
1309996800000 | 202.14 |
1310083200000 | 201.03 |
1310342400000 | 196.97 |
1310428800000 | 195.38 |
1310515200000 | 198.88 |
1310601600000 | 197.32 |
1310688000000 | 197.21 |
1310947200000 | 193.28 |
1311033600000 | 196.16 |
1311120000000 | 197.94 |
1311206400000 | 201.31 |
1311292800000 | 202.42 |
1311552000000 | 201.98 |
1311638400000 | 203.14 |
1311724800000 | 200.37 |
1311811200000 | 200.69 |
1311897600000 | 200.39 |
1312156800000 | 197 |
1312243200000 | 195.62 |
1312329600000 | 193.44 |
1312416000000 | 186.18 |
1312502400000 | 182.32 |
1312761600000 | 175.7 |
1312848000000 | 177.77 |
1312934400000 | 172.1 |
1313020800000 | 178.52 |
1313107200000 | 184.42 |
1313366400000 | 187.09 |
1313452800000 | 187.17 |
1313539200000 | 188.38 |
1313625600000 | 179.34 |
1313712000000 | 178.58 |
1313971200000 | 179.67 |
1314057600000 | 181.32 |
1314144000000 | 183.04 |
1314230400000 | 178.57 |
1314316800000 | 178.08 |
1314576000000 | 180.12 |
1314662400000 | 183.09 |
1314748800000 | 187.08 |
1314835200000 | 186.33 |
1314921600000 | 182.62 |
1315180800000 | 175.42 |
1315267200000 | 176.09 |
1315353600000 | 181.16 |
1315440000000 | 183.11 |
1315526400000 | 177.06 |
1315785600000 | 172.98 |
1315872000000 | 174.23 |
1315958400000 | 175.48 |
1316044800000 | 179.77 |
1316131200000 | 180.62 |
1316390400000 | 175.55 |
1316476800000 | 180.12 |
1316563200000 | 176.5 |
1316649600000 | 165.98 |
1316736000000 | 167.65 |
1316995200000 | 169.63 |
1317081600000 | 177.67 |
1317168000000 | 174.74 |
1317254400000 | 174.32 |
1317340800000 | 171.25 |
1317600000000 | 168.89 |
1317686400000 | 164.18 |
1317772800000 | 169.22 |
1317859200000 | 174.64 |
1317945600000 | 177.71 |
1318204800000 | 181.07 |
1318291200000 | 180.22 |
1318377600000 | 183.57 |
1318464000000 | 182.28 |
1318550400000 | 185.07 |
1318809600000 | 183.85 |
1318896000000 | 181.41 |
1318982400000 | 184.86 |
1319068800000 | 181.48 |
1319155200000 | 187.91 |
1319414400000 | 189.78 |
1319500800000 | 188.8 |
1319587200000 | 188.94 |
1319673600000 | 195.22 |
1319760000000 | 195.88 |
1320019200000 | 191.06 |
1320105600000 | 185.06 |
1320192000000 | 187.86 |
1320278400000 | 189.84 |
1320364800000 | 190.1 |
1320624000000 | 189.8 |
1320710400000 | 192.07 |
1320796800000 | 187.23 |
1320883200000 | 186.28 |
1320969600000 | 192.23 |
1321228800000 | 189.22 |
1321315200000 | 188.29 |
1321401600000 | 187.76 |
1321488000000 | 185.11 |
1321574400000 | 183.01 |
1321833600000 | 176.78 |
1321920000000 | 176.82 |
1322006400000 | 173.17 |
1322092800000 | 172.56 |
1322179200000 | 173.46 |
1322438400000 | 178.89 |
1322524800000 | 180.65 |
1322611200000 | 187.54 |
1322697600000 | 186.7 |
1322784000000 | 187.55 |
1323043200000 | 188.64 |
1323129600000 | 187.53 |
1323216000000 | 187.54 |
1323302400000 | 185.44 |
1323388800000 | 186.61 |
1323648000000 | 183.62 |
1323734400000 | 184.59 |
1323820800000 | 179.32 |
1323907200000 | 181.44 |
1323993600000 | 181.43 |
1324252800000 | 181.03 |
1324339200000 | 184.4 |
1324425600000 | 182.82 |
1324512000000 | 185.07 |
1324598400000 | 186.51 |
1324857600000 | 186.51 |
1324944000000 | 186.87 |
1325030400000 | 184.43 |
1325116800000 | 185.41 |
1325203200000 | 187.4 |
1325462400000 | 187.43 |
1325548800000 | 192.56 |
1325635200000 | 191.05 |
1325721600000 | 188.21 |
1325808000000 | 188.23 |
1326067200000 | 187.45 |
1326153600000 | 190.7 |
1326240000000 | 188.34 |
1326326400000 | 187.98 |
1326412800000 | 186.25 |
1326672000000 | 187.6 |
1326758400000 | 189.07 |
1326844800000 | 190.18 |
1326931200000 | 191.59 |
1327017600000 | 191.75 |
1327276800000 | 194.48 |
1327363200000 | 193.12 |
1327449600000 | 192.32 |
1327536000000 | 195.91 |
1327622400000 | 193.69 |
1327881600000 | 192.13 |
1327968000000 | 193.45 |
1328054400000 | 197.86 |
1328140800000 | 196.95 |
1328227200000 | 200.04 |
1328486400000 | 199.65 |
1328572800000 | 200.41 |
1328659200000 | 199.26 |
1328745600000 | 200.06 |
1328832000000 | 197.62 |
1329091200000 | 200 |
1329177600000 | 198.55 |
1329264000000 | 199.29 |
1329350400000 | 199.61 |
1329436800000 | 200.67 |
1329696000000 | 202.37 |
1329782400000 | 201.2 |
1329868800000 | 199.11 |
1329955200000 | 200.36 |
1330041600000 | 202 |
1330300800000 | 201.37 |
1330387200000 | 201.89 |
1330473600000 | 202.13 |
1330560000000 | 203.93 |
1330646400000 | 201.99 |
1330905600000 | 201.32 |
1330992000000 | 196.27 |
1331078400000 | 197.33 |
1331164800000 | 201.03 |
1331251200000 | 200.67 |
1331510400000 | 200.18 |
1331596800000 | 203.75 |
1331683200000 | 202.58 |
1331769600000 | 202.23 |
1331856000000 | 205.11 |
1332115200000 | 206.11 |
1332201600000 | 203.55 |
1332288000000 | 203.59 |
1332374400000 | 201.67 |
1332460800000 | 202.66 |
1332720000000 | 205.11 |
1332806400000 | 204.73 |
1332892800000 | 201.46 |
1332979200000 | 200.18 |
1333065600000 | 201.68 |
1333324800000 | 206.01 |
1333411200000 | 204.09 |
1333497600000 | 198.48 |
1333584000000 | 198.65 |
1333670400000 | 198.65 |
1333929600000 | 199 |
1334016000000 | 194.57 |
1334102400000 | 196.81 |
1334188800000 | 199.89 |
1334275200000 | 196.83 |
1334534400000 | 196.81 |
1334620800000 | 201.02 |
1334707200000 | 201.72 |
1334793600000 | 202.6 |
1334880000000 | 204.24 |
1335139200000 | 200.17 |
1335225600000 | 202.07 |
1335312000000 | 202.16 |
1335398400000 | 203.42 |
1335484800000 | 205.08 |
1335744000000 | 203.81 |
1335830400000 | 206.34 |
1335916800000 | 204.66 |
1336003200000 | 205.13 |
1336089600000 | 200.9 |
1336348800000 | 201.16 |
1336435200000 | 197.24 |
1336521600000 | 196.35 |
1336608000000 | 197.38 |
1336694400000 | 197.92 |
1336953600000 | 194.41 |
1337040000000 | 192.73 |
1337126400000 | 190.26 |
1337212800000 | 186.99 |
1337299200000 | 184.35 |
1337558400000 | 185.54 |
1337644800000 | 189.06 |
1337731200000 | 183.37 |
1337817600000 | 185.79 |
1337904000000 | 185.31 |
1338163200000 | 186.32 |
1338249600000 | 187.08 |
1338336000000 | 182.44 |
1338422400000 | 181.72 |
1338508800000 | 179.16 |
1338768000000 | 179.71 |
1338854400000 | 179.6 |
1338940800000 | 185.06 |
1339027200000 | 188.7 |
1339113600000 | 186.62 |
1339372800000 | 187.52 |
1339459200000 | 189.27 |
1339545600000 | 190.11 |
1339632000000 | 189.5 |
1339718400000 | 191.09 |
1339977600000 | 192.11 |
1340064000000 | 196.02 |
1340150400000 | 197.76 |
1340236800000 | 195.19 |
1340323200000 | 192.13 |
1340582400000 | 190.03 |
1340668800000 | 190.35 |
1340755200000 | 192.32 |
1340841600000 | 189.97 |
1340928000000 | 194.61 |
1341187200000 | 197.24 |
1341273600000 | 198.69 |
1341360000000 | 197.35 |
1341446400000 | 197.11 |
1341532800000 | 195.77 |
1341792000000 | 195.07 |
1341878400000 | 196.05 |
1341964800000 | 196.54 |
1342051200000 | 192.74 |
1342137600000 | 196.76 |
1342396800000 | 197.48 |
1342483200000 | 195.94 |
1342569600000 | 198.6 |
1342656000000 | 201 |
1342742400000 | 197.71 |
1343001600000 | 192.15 |
1343088000000 | 191.26 |
1343174400000 | 190.55 |
1343260800000 | 196.06 |
1343347200000 | 198.51 |
1343606400000 | 200.45 |
1343692800000 | 198.25 |
1343779200000 | 200.06 |
1343865600000 | 197.36 |
1343952000000 | 202.89 |
1344211200000 | 203.93 |
1344297600000 | 205.28 |
1344384000000 | 206.17 |
1344470400000 | 205.94 |
1344556800000 | 206.75 |
1344816000000 | 206.29 |
1344902400000 | 207.23 |
1344988800000 | 206.5 |
1345075200000 | 207.05 |
1345161600000 | 206.83 |
1345420800000 | 206.15 |
1345507200000 | 208.44 |
1345593600000 | 205.64 |
1345680000000 | 206.63 |
1345766400000 | 205.53 |
1346025600000 | 205.33 |
1346112000000 | 205.3 |
1346198400000 | 204.18 |
1346284800000 | 203.14 |
1346371200000 | 203.64 |
1346630400000 | 205.44 |
1346716800000 | 202.16 |
1346803200000 | 202.41 |
1346889600000 | 206.74 |
1346976000000 | 208.7 |
1347235200000 | 208.31 |
1347321600000 | 209.15 |
1347408000000 | 209.48 |
1347494400000 | 211.04 |
1347580800000 | 216.16 |
1347840000000 | 215.61 |
1347926400000 | 214.81 |
1348012800000 | 215.05 |
1348099200000 | 213.54 |
1348185600000 | 214.39 |
1348444800000 | 213.06 |
1348531200000 | 214.5 |
1348617600000 | 209.83 |
1348704000000 | 210.71 |
1348790400000 | 208.77 |
1349049600000 | 211.4 |
1349136000000 | 210.83 |
1349222400000 | 210.62 |
1349308800000 | 212.07 |
1349395200000 | 214.12 |
1349654400000 | 210.8 |
1349740800000 | 209.48 |
1349827200000 | 208.56 |
1349913600000 | 210.81 |
1350000000000 | 209.83 |
1350259200000 | 209.64 |
1350345600000 | 212.66 |
1350432000000 | 215.02 |
1350518400000 | 215.03 |
1350604800000 | 213 |
1350864000000 | 212.48 |
1350950400000 | 208.07 |
1351036800000 | 209.83 |
1351123200000 | 211.18 |
1351209600000 | 210.39 |
1351468800000 | 209.08 |
1351555200000 | 211.73 |
1351641600000 | 210.35 |
1351728000000 | 213.41 |
1351814400000 | 212.18 |
1352073600000 | 210.3 |
1352160000000 | 212.03 |
1352246400000 | 209.12 |
1352332800000 | 208.32 |
1352419200000 | 207.3 |
1352678400000 | 206.61 |
1352764800000 | 207.55 |
1352851200000 | 204.95 |
1352937600000 | 203.61 |
1353024000000 | 200.84 |
1353283200000 | 206.34 |
1353369600000 | 206.93 |
1353456000000 | 207.41 |
1353542400000 | 208.92 |
1353628800000 | 210.78 |
1353888000000 | 209.88 |
1353974400000 | 210.46 |
1354060800000 | 210.29 |
1354147200000 | 213.63 |
1354233600000 | 213.33 |
1354492800000 | 214.6 |
1354579200000 | 214.78 |
1354665600000 | 215.43 |
1354752000000 | 215.49 |
1354838400000 | 215.23 |
1355097600000 | 216.31 |
1355184000000 | 216.76 |
1355270400000 | 217.67 |
1355356800000 | 216.93 |
1355443200000 | 216.55 |
1355702400000 | 217.37 |
1355788800000 | 218.8 |
1355875200000 | 219.82 |
1355961600000 | 219.6 |
1356048000000 | 217.84 |
1356307200000 | 217.63 |
1356393600000 | 217.63 |
1356480000000 | 217.68 |
1356566400000 | 217.79 |
1356652800000 | 217.06 |
1356912000000 | 217.35 |
1357084800000 | 222.77 |
1357171200000 | 221.6 |
1357257600000 | 221.51 |
1357516800000 | 221.13 |
1357603200000 | 220.04 |
1357689600000 | 221.05 |
1357776000000 | 222.35 |
1357862400000 | 223.36 |
1358121600000 | 222.21 |
1358208000000 | 222.92 |
1358294400000 | 221.14 |
1358380800000 | 221.85 |
1358467200000 | 220.95 |
1358726400000 | 221.37 |
1358812800000 | 221.67 |
1358899200000 | 221.8 |
1358985600000 | 223.51 |
1359072000000 | 224.62 |
1359331200000 | 223.52 |
1359417600000 | 225.36 |
1359504000000 | 225.28 |
1359590400000 | 224.47 |
1359676800000 | 225.27 |
1359936000000 | 221.71 |
1360022400000 | 221.83 |
1360108800000 | 222.3 |
1360195200000 | 220.81 |
1360281600000 | 223.98 |
1360540800000 | 221.79 |
1360627200000 | 223.61 |
1360713600000 | 223.3 |
1360800000000 | 222.28 |
1360886400000 | 222.24 |
1361145600000 | 221.21 |
1361232000000 | 223.02 |
1361318400000 | 222.08 |
1361404800000 | 217.92 |
1361491200000 | 219.71 |
1361750400000 | 217.79 |
1361836800000 | 215.16 |
1361923200000 | 217.1 |
1362009600000 | 218.65 |
1362096000000 | 217.07 |
1362355200000 | 217.05 |
1362441600000 | 220.61 |
1362528000000 | 219.86 |
1362614400000 | 219.93 |
1362700800000 | 219.51 |
1362960000000 | 219.76 |
1363046400000 | 220.2 |
1363132800000 | 220.48 |
1363219200000 | 223.89 |
1363305600000 | 224.01 |
1363564800000 | 222.63 |
1363651200000 | 222.52 |
1363737600000 | 222.77 |
1363824000000 | 222.15 |
1363910400000 | 223.5 |
1364169600000 | 222.47 |
1364256000000 | 222.66 |
1364342400000 | 222.04 |
1364428800000 | 224.54 |
1364515200000 | 224.54 |
1364774400000 | 225.23 |
1364860800000 | 226.18 |
1364947200000 | 224.11 |
1365033600000 | 221.92 |
1365120000000 | 220.85 |
1365379200000 | 221.09 |
1365465600000 | 222 |
1365552000000 | 225.44 |
1365638400000 | 227.87 |
1365724800000 | 226.51 |
1365984000000 | 224.78 |
1366070400000 | 223.03 |
1366156800000 | 220.57 |
1366243200000 | 221.96 |
1366329600000 | 222.67 |
1366588800000 | 222.04 |
1366675200000 | 227.52 |
1366761600000 | 228.02 |
1366848000000 | 230.9 |
1366934400000 | 231.37 |
1367193600000 | 232.45 |
1367280000000 | 232.3 |
1367366400000 | 232.97 |
1367452800000 | 232.58 |
1367539200000 | 235.61 |
1367798400000 | 235 |
1367884800000 | 235.2 |
1367971200000 | 238.27 |
1368057600000 | 237.75 |
1368144000000 | 236.83 |
1368403200000 | 237.22 |
1368489600000 | 237.85 |
1368576000000 | 238.91 |
1368662400000 | 239.92 |
1368748800000 | 238.73 |
1369008000000 | 240.22 |
1369094400000 | 240.48 |
1369180800000 | 240.58 |
1369267200000 | 236.02 |
1369353600000 | 236.02 |
1369612800000 | 235.48 |
1369699200000 | 238.4 |
1369785600000 | 234.54 |
1369872000000 | 237.24 |
1369958400000 | 233.43 |
1370217600000 | 233.36 |
1370304000000 | 234.4 |
1370390400000 | 231.22 |
1370476800000 | 230.21 |
1370563200000 | 233.57 |
1370822400000 | 233.03 |
1370908800000 | 231.6 |
1370995200000 | 231.82 |
1371081600000 | 231.64 |
1371168000000 | 231.84 |
1371427200000 | 233.23 |
1371513600000 | 233.22 |
1371600000000 | 233.32 |
1371686400000 | 223.23 |
1371772800000 | 221.07 |
1372032000000 | 217.8 |
1372118400000 | 220.54 |
1372204800000 | 222.25 |
1372291200000 | 223.3 |
1372377600000 | 221.55 |
1372636800000 | 226.28 |
1372723200000 | 225.4 |
1372809600000 | 224.41 |
1372896000000 | 228.48 |
1372982400000 | 224.63 |
1373241600000 | 228.11 |
1373328000000 | 228.59 |
1373414400000 | 230.06 |
1373500800000 | 233.84 |
1373587200000 | 233.68 |
1373846400000 | 234.81 |
1373932800000 | 233.59 |
1374019200000 | 234.77 |
1374105600000 | 237.78 |
1374192000000 | 238.19 |
1374451200000 | 239.5 |
1374537600000 | 238.46 |
1374624000000 | 239.44 |
1374710400000 | 237.96 |
1374796800000 | 237.22 |
1375056000000 | 237.36 |
1375142400000 | 236.67 |
1375228800000 | 237.15 |
1375315200000 | 239.01 |
1375401600000 | 239.77 |
1375660800000 | 239.83 |
1375747200000 | 240.69 |
1375833600000 | 239.4 |
1375920000000 | 239.98 |
1376006400000 | 240.54 |
1376265600000 | 239.57 |
1376352000000 | 240.35 |
1376438400000 | 241.7 |
1376524800000 | 237.7 |
1376611200000 | 238.79 |
1376870400000 | 238.95 |
1376956800000 | 238.6 |
1377043200000 | 236.91 |
1377129600000 | 237.07 |
1377216000000 | 238.94 |
1377475200000 | 238.73 |
1377561600000 | 235.79 |
1377648000000 | 234.43 |
1377734400000 | 235.94 |
1377820800000 | 232.96 |
1378080000000 | 237.85 |
1378166400000 | 235.92 |
1378252800000 | 237.26 |
1378339200000 | 238.72 |
1378425600000 | 239.71 |
1378684800000 | 240.92 |
1378771200000 | 242.88 |
1378857600000 | 244.23 |
1378944000000 | 244.59 |
1379030400000 | 245.16 |
1379289600000 | 247.81 |
1379376000000 | 245.65 |
1379462400000 | 245.95 |
1379548800000 | 250.12 |
1379635200000 | 248.08 |
1379894400000 | 247.27 |
1379980800000 | 246.97 |
1380067200000 | 247.44 |
1380153600000 | 247.41 |
1380240000000 | 247.29 |
1380499200000 | 246.51 |
1380585600000 | 246.88 |
1380672000000 | 245.78 |
1380758400000 | 245.14 |
1380844800000 | 243.69 |
1381104000000 | 243.3 |
1381190400000 | 240.84 |
1381276800000 | 237.06 |
1381363200000 | 241.13 |
1381449600000 | 243.13 |
1381708800000 | 245.01 |
1381795200000 | 245.71 |
1381881600000 | 245.79 |
1381968000000 | 249.43 |
1382054400000 | 252.44 |
1382313600000 | 253.39 |
1382400000000 | 256.21 |
1382486400000 | 255.62 |
1382572800000 | 257.13 |
1382659200000 | 257.38 |
1382918400000 | 257.22 |
1383004800000 | 258.09 |
1383091200000 | 258.44 |
1383177600000 | 257.02 |
1383264000000 | 254.45 |
1383523200000 | 255.98 |
1383609600000 | 256.68 |
1383696000000 | 257.58 |
1383782400000 | 255.85 |
1383868800000 | 255.43 |
1384128000000 | 255.87 |
1384214400000 | 255.03 |
1384300800000 | 252.8 |
1384387200000 | 256.12 |
1384473600000 | 257.28 |
1384732800000 | 258.51 |
1384819200000 | 257.51 |
1384905600000 | 258.23 |
1384992000000 | 258.04 |
1385078400000 | 258.29 |
1385337600000 | 258.87 |
1385424000000 | 257.74 |
1385510400000 | 259.6 |
1385596800000 | 260.9 |
1385683200000 | 261.4 |
1385942400000 | 259.07 |
1386028800000 | 257.18 |
1386115200000 | 255.51 |
1386201600000 | 254.7 |
1386288000000 | 256.72 |
1386547200000 | 257.67 |
1386633600000 | 256.9 |
1386720000000 | 255.76 |
1386806400000 | 252.83 |
1386892800000 | 252.5 |
1387152000000 | 255.99 |
1387238400000 | 253.46 |
1387324800000 | 256.64 |
1387411200000 | 260.07 |
1387497600000 | 260.66 |
1387756800000 | 263.65 |
1387843200000 | 264.64 |
1387929600000 | 264.64 |
1388016000000 | 265.44 |
1388102400000 | 268.43 |
1388361600000 | 268.07 |
1388448000000 | 269.41 |
1388620800000 | 266.34 |
1388707200000 | 267.37 |
1388966400000 | 267.21 |
1389052800000 | 267.62 |
1389139200000 | 267.43 |
1389225600000 | 266.2 |
1389312000000 | 268.69 |
1389571200000 | 267.46 |
1389657600000 | 269.26 |
1389744000000 | 269.66 |
1389830400000 | 268.82 |
1389916800000 | 271.23 |
1390176000000 | 271.53 |
1390262400000 | 272.61 |
1390348800000 | 274.46 |
1390435200000 | 273.09 |
1390521600000 | 266.53 |
1390780800000 | 263.81 |
1390867200000 | 265.06 |
1390953600000 | 263.16 |
1391040000000 | 261.93 |
1391126400000 | 259.99 |
1391385600000 | 256.91 |
1391472000000 | 255.84 |
1391558400000 | 255.89 |
1391644800000 | 259.92 |
1391731200000 | 261.95 |
1391990400000 | 262.77 |
1392076800000 | 267.82 |
1392163200000 | 270.24 |
1392249600000 | 270.21 |
1392336000000 | 272 |
1392595200000 | 274.41 |
1392681600000 | 276.41 |
1392768000000 | 277.03 |
1392854400000 | 276.79 |
1392940800000 | 278.13 |
1393200000000 | 278.74 |
1393286400000 | 278.72 |
1393372800000 | 276.8 |
1393459200000 | 277.85 |
1393545600000 | 279.83 |
1393804800000 | 274.78 |
1393891200000 | 278.89 |
1393977600000 | 277.83 |
1394064000000 | 277.69 |
1394150400000 | 275.06 |
1394409600000 | 272.93 |
1394496000000 | 273.01 |
1394582400000 | 270.8 |
1394668800000 | 269.41 |
1394755200000 | 267.49 |
1395014400000 | 269.59 |
1395100800000 | 269.7 |
1395187200000 | 270.37 |
1395273600000 | 266.94 |
1395360000000 | 267.01 |
1395619200000 | 264.82 |
1395705600000 | 268.33 |
1395792000000 | 269.94 |
1395878400000 | 270.02 |
1395964800000 | 271.2 |
1396224000000 | 270.74 |
1396310400000 | 272.39 |
1396396800000 | 272.56 |
1396483200000 | 271.43 |
1396569600000 | 272.97 |
1396828800000 | 269.98 |
1396915200000 | 269.73 |
1397001600000 | 272.07 |
1397088000000 | 272.91 |
1397174400000 | 268.33 |
1397433600000 | 268.55 |
1397520000000 | 267.02 |
1397606400000 | 269.9 |
1397692800000 | 272.25 |
1397779200000 | 272.25 |
1398038400000 | 272.14 |
1398124800000 | 276.1 |
1398211200000 | 275.68 |
1398297600000 | 277.33 |
1398384000000 | 276.75 |
1398643200000 | 278.98 |
1398729600000 | 282.16 |
1398816000000 | 283.1 |
1398902400000 | 284.97 |
1398988800000 | 284.81 |
1399248000000 | 284.73 |
1399334400000 | 285.57 |
1399420800000 | 285.27 |
1399507200000 | 286.84 |
1399593600000 | 283.52 |
1399852800000 | 285.09 |
1399939200000 | 285.51 |
1400025600000 | 285.58 |
1400112000000 | 284.25 |
1400198400000 | 285.73 |
1400457600000 | 283.96 |
1400544000000 | 282.72 |
1400630400000 | 284.86 |
1400716800000 | 284.34 |
1400803200000 | 283.99 |
1401062400000 | 284.06 |
1401148800000 | 284.65 |
1401235200000 | 283.94 |
1401321600000 | 284.82 |
1401408000000 | 285.1 |
1401667200000 | 285.91 |
1401753600000 | 284.5 |
1401840000000 | 284.46 |
1401926400000 | 284.73 |
1402012800000 | 286.79 |
1402272000000 | 287.65 |
1402358400000 | 287.19 |
1402444800000 | 286.37 |
1402531200000 | 287.6 |
1402617600000 | 286.57 |
1402876800000 | 285.74 |
1402963200000 | 285.94 |
1403049600000 | 286.17 |
1403136000000 | 289.96 |
1403222400000 | 291.21 |
1403481600000 | 289.32 |
1403568000000 | 288.25 |
1403654400000 | 286.47 |
1403740800000 | 287.5 |
1403827200000 | 289.32 |
1404086400000 | 290.19 |
1404172800000 | 292.85 |
1404259200000 | 293.63 |
1404345600000 | 295.21 |
1404432000000 | 295.35 |
1404691200000 | 293.2 |
1404777600000 | 289.07 |
1404864000000 | 288.54 |
1404950400000 | 286.25 |
1405036800000 | 287.04 |
1405296000000 | 289.13 |
1405382400000 | 288.41 |
1405468800000 | 291.21 |
1405555200000 | 288.4 |
1405641600000 | 288.46 |
1405900800000 | 287.52 |
1405987200000 | 290.41 |
1406073600000 | 290.4 |
1406160000000 | 290.15 |
1406246400000 | 288.64 |
1406505600000 | 289.01 |
1406592000000 | 288.52 |
1406678400000 | 286.84 |
1406764800000 | 284.85 |
1406851200000 | 281.93 |
1407110400000 | 281.78 |
1407196800000 | 282.54 |
1407283200000 | 280.36 |
1407369600000 | 279.45 |
1407456000000 | 276.89 |
1407715200000 | 279.39 |
1407801600000 | 279.82 |
1407888000000 | 280.34 |
1407974400000 | 281.6 |
1408060800000 | 281.91 |
1408320000000 | 284.75 |
1408406400000 | 284.72 |
1408492800000 | 284.47 |
1408579200000 | 285.02 |
1408665600000 | 284.75 |
1408924800000 | 284.96 |
1409011200000 | 286.51 |
1409097600000 | 287.11 |
1409184000000 | 286.35 |
1409270400000 | 287.78 |
1409529600000 | 288.34 |
1409616000000 | 286.61 |
1409702400000 | 287.35 |
1409788800000 | 286.1 |
1409875200000 | 284.16 |
1410134400000 | 280.42 |
1410220800000 | 279.26 |
1410307200000 | 280.23 |
1410393600000 | 280.36 |
1410480000000 | 280.62 |
1410739200000 | 280.66 |
1410825600000 | 279.67 |
1410912000000 | 280.9 |
1410998400000 | 284.16 |
1411084800000 | 283.67 |
1411344000000 | 282.01 |
1411430400000 | 277.91 |
1411516800000 | 279.03 |
1411603200000 | 276.08 |
1411689600000 | 275.58 |
1411948800000 | 275.67 |
1412035200000 | 273.94 |
1412121600000 | 271.33 |
1412208000000 | 265.79 |
1412294400000 | 266.97 |
1412553600000 | 268.61 |
1412640000000 | 266.83 |
1412726400000 | 266.44 |
1412812800000 | 265.72 |
1412899200000 | 260.42 |
1413158400000 | 261.5 |
1413244800000 | 260.4 |
1413331200000 | 252.34 |
1413417600000 | 253.11 |
1413504000000 | 258.13 |
1413763200000 | 257.19 |
1413849600000 | 261.13 |
1413936000000 | 261.36 |
1414022400000 | 262.3 |
1414108800000 | 262.13 |
1414368000000 | 262.27 |
1414454400000 | 264.97 |
1414540800000 | 266.99 |
1414627200000 | 265.72 |
1414713600000 | 268.37 |
1414972800000 | 265.78 |
1415059200000 | 265.54 |
1415145600000 | 268.57 |
1415232000000 | 268.29 |
1415318400000 | 267.28 |
1415577600000 | 269.73 |
1415664000000 | 271.27 |
1415750400000 | 270.09 |
1415836800000 | 270.22 |
1415923200000 | 269.22 |
1416182400000 | 270 |
1416268800000 | 271.44 |
1416355200000 | 271.52 |
1416441600000 | 271.63 |
1416528000000 | 273.32 |
1416787200000 | 273.21 |
1416873600000 | 274.08 |
1416960000000 | 275.32 |
1417046400000 | 274.88 |
1417132800000 | 274.9 |
1417392000000 | 273.4 |
1417478400000 | 275.11 |
1417564800000 | 274.78 |
1417651200000 | 273.82 |
1417737600000 | 275.01 |
1417996800000 | 273 |
1418083200000 | 267.94 |
1418169600000 | 267.79 |
1418256000000 | 267.09 |
1418342400000 | 260.6 |
1418601600000 | 254.89 |
1418688000000 | 262.17 |
1418774400000 | 260.44 |
1418860800000 | 266.05 |
1418947200000 | 268.54 |
1419206400000 | 270.17 |
1419292800000 | 268.56 |
1419379200000 | 269.4 |
1419465600000 | 269.4 |
1419552000000 | 269.58 |
1419811200000 | 269.82 |
1419897600000 | 267.01 |
1419984000000 | 268.61 |
1420156800000 | 264.28 |
1420416000000 | 257.62 |
1420502400000 | 254.46 |
1420588800000 | 254.72 |
1420675200000 | 260.91 |
1420761600000 | 260.23 |
1421020800000 | 261.2 |
1421107200000 | 263.4 |
1421193600000 | 258.89 |
1421280000000 | 262.7 |
1421366400000 | 263.18 |
1421625600000 | 265.37 |
1421712000000 | 267.07 |
1421798400000 | 269.9 |
1421884800000 | 271.66 |
1421971200000 | 273.25 |
1422230400000 | 274.13 |
1422316800000 | 275.42 |
1422403200000 | 276.07 |
1422489600000 | 274.45 |
1422576000000 | 270.91 |
1422835200000 | 271.9 |
1422921600000 | 275.41 |
1423008000000 | 277.02 |
1423094400000 | 277.61 |
1423180800000 | 276.84 |
1423440000000 | 274.62 |
1423526400000 | 275.25 |
1423612800000 | 275.25 |
1423699200000 | 277.8 |
1423785600000 | 279.57 |
1424044800000 | 278.31 |
1424131200000 | 279.43 |
1424217600000 | 280.32 |
1424304000000 | 281.62 |
1424390400000 | 280.88 |
1424649600000 | 283.11 |
1424736000000 | 284.19 |
1424822400000 | 284.12 |
1424908800000 | 283.63 |
1424995200000 | 284.34 |
1425254400000 | 282.7 |
1425340800000 | 281.25 |
1425427200000 | 280.86 |
1425513600000 | 282.44 |
1425600000000 | 276.76 |
1425859200000 | 275.75 |
1425945600000 | 269.41 |
1426032000000 | 267.87 |
1426118400000 | 269.13 |
1426204800000 | 266.89 |
1426464000000 | 270.74 |
1426550400000 | 270.45 |
1426636800000 | 273.68 |
1426723200000 | 275.44 |
1426809600000 | 280.66 |
1427068800000 | 281.14 |
1427155200000 | 279.43 |
1427241600000 | 278.69 |
1427328000000 | 273.83 |
1427414400000 | 273.48 |
1427673600000 | 273.59 |
1427760000000 | 269.61 |
1427846400000 | 270.22 |
1427932800000 | 271.99 |
1428019200000 | 271.99 |
1428278400000 | 274.74 |
1428364800000 | 277.21 |
1428451200000 | 276.56 |
1428537600000 | 276.65 |
1428624000000 | 278.14 |
1428883200000 | 276.64 |
1428969600000 | 279.77 |
1429056000000 | 279.5 |
1429142400000 | 281.03 |
1429228800000 | 279.55 |
1429488000000 | 280.81 |
1429574400000 | 281.63 |
1429660800000 | 282.89 |
1429747200000 | 283.92 |
1429833600000 | 286.42 |
1430092800000 | 288.33 |
1430179200000 | 287.08 |
1430265600000 | 285.94 |
1430352000000 | 285.4 |
1430438400000 | 282.03 |
1430697600000 | 280.99 |
1430784000000 | 279.25 |
1430870400000 | 280.58 |
1430956800000 | 278.87 |
1431043200000 | 289.51 |
1431302400000 | 291.28 |
1431388800000 | 289 |
1431475200000 | 290.76 |
1431561600000 | 293.2 |
1431648000000 | 293.74 |
1431907200000 | 292.24 |
1431993600000 | 290.68 |
1432080000000 | 292.34 |
1432166400000 | 294.96 |
1432252800000 | 293.1 |
1432512000000 | 293.06 |
1432598400000 | 287.65 |
1432684800000 | 290.29 |
1432771200000 | 290.06 |
1432857600000 | 287.13 |
1433116800000 | 285.18 |
1433203200000 | 285.61 |
1433289600000 | 286.17 |
1433376000000 | 283.83 |
1433462400000 | 278.78 |
1433721600000 | 278.89 |
1433808000000 | 278.26 |
1433894400000 | 285.31 |
1433980800000 | 285.73 |
1434067200000 | 284.28 |
1434326400000 | 280.79 |
1434412800000 | 282.75 |
1434499200000 | 282.58 |
1434585600000 | 286.81 |
1434672000000 | 286.86 |
1434931200000 | 290.76 |
1435017600000 | 289.75 |
1435104000000 | 289.4 |
1435190400000 | 287.99 |
1435276800000 | 286.14 |
1435536000000 | 280.85 |
1435622400000 | 276.46 |
1435708800000 | 278.87 |
1435795200000 | 279.25 |
1435881600000 | 277.5 |
1436140800000 | 275.85 |
1436227200000 | 269.53 |
1436313600000 | 270.96 |
1436400000000 | 275.46 |
1436486400000 | 281.61 |
1436745600000 | 284.65 |
1436832000000 | 286.14 |
1436918400000 | 287.04 |
1437004800000 | 288.54 |
1437091200000 | 288.72 |
1437350400000 | 288.5 |
1437436800000 | 286.75 |
1437523200000 | 284.3 |
1437609600000 | 282 |
1437696000000 | 279.52 |
1437955200000 | 277.73 |
1438041600000 | 279.96 |
1438128000000 | 284.19 |
1438214400000 | 284.42 |
1438300800000 | 285.82 |
1438560000000 | 286.15 |
1438646400000 | 286.34 |
1438732800000 | 289.04 |
1438819200000 | 287.59 |
1438905600000 | 285.44 |
1439164800000 | 287.83 |
1439251200000 | 285.27 |
1439337600000 | 282.27 |
1439424000000 | 283.43 |
1439510400000 | 283.3 |
1439769600000 | 283.31 |
1439856000000 | 283.5 |
1439942400000 | 278.56 |
1440028800000 | 277.25 |
1440115200000 | 269.95 |
1440374400000 | 258.86 |
1440460800000 | 265.97 |
1440547200000 | 258.68 |
1440633600000 | 264.64 |
1440720000000 | 266.09 |
1440979200000 | 266.52 |
1441065600000 | 258.08 |
1441152000000 | 259.28 |
1441238400000 | 262.52 |
1441324800000 | 255.63 |
1441584000000 | 258.48 |
1441670400000 | 262.75 |
1441756800000 | 266.29 |
1441843200000 | 264.71 |
1441929600000 | 262.32 |
1442188800000 | 260.54 |
1442275200000 | 261.63 |
1442361600000 | 268.64 |
1442448000000 | 267.33 |
1442534400000 | 266.1 |
1442793600000 | 265.1 |
1442880000000 | 256.07 |
1442966400000 | 258.66 |
1443052800000 | 257.13 |
1443139200000 | 262.11 |
1443398400000 | 256.5 |
1443484800000 | 252.53 |
1443571200000 | 259.05 |
1443657600000 | 259.19 |
1443744000000 | 262.15 |
1444003200000 | 268.18 |
1444089600000 | 269.31 |
1444176000000 | 269.86 |
1444262400000 | 271.3 |
1444348800000 | 272.66 |
1444608000000 | 272.16 |
1444694400000 | 269.34 |
1444780800000 | 269.78 |
1444867200000 | 273.46 |
1444953600000 | 274.9 |
1445212800000 | 275.33 |
1445299200000 | 275.11 |
1445385600000 | 275.29 |
1445472000000 | 276.35 |
1445558400000 | 278.32 |
1445817600000 | 277.5 |
1445904000000 | 275.18 |
1445990400000 | 278.9 |
1446076800000 | 277.35 |
1446163200000 | 278.53 |
1446422400000 | 277.88 |
1446508800000 | 277.62 |
1446595200000 | 277.99 |
1446681600000 | 275.19 |
1446768000000 | 271.18 |
1447027200000 | 269.03 |
1447113600000 | 268.59 |
1447200000000 | 271.51 |
1447286400000 | 267.7 |
1447372800000 | 264.92 |
1447632000000 | 266.8 |
1447718400000 | 272.5 |
1447804800000 | 272.13 |
1447891200000 | 275.95 |
1447977600000 | 275.57 |
1448236800000 | 272.61 |
1448323200000 | 269.79 |
1448409600000 | 273.12 |
1448496000000 | 275.93 |
1448582400000 | 274.38 |
1448841600000 | 273.38 |
1448928000000 | 275.02 |
1449014400000 | 274.21 |
1449100800000 | 269.38 |
1449187200000 | 269.28 |
1449446400000 | 269.27 |
1449532800000 | 264.46 |
1449619200000 | 266.82 |
1449705600000 | 264.71 |
1449792000000 | 260.29 |
1450051200000 | 255.59 |
1450137600000 | 260.48 |
1450224000000 | 261.8 |
1450310400000 | 261.46 |
1450396800000 | 259.09 |
1450656000000 | 258.11 |
1450742400000 | 258.39 |
1450828800000 | 264.84 |
1450915200000 | 266.73 |
1451001600000 | 266.73 |
1451260800000 | 265.92 |
1451347200000 | 267.16 |
1451433600000 | 266.32 |
1451520000000 | 263.39 |
1451865600000 | 256.49 |
1451952000000 | 257.84 |
1452038400000 | 255.12 |
1452124800000 | 249.84 |
1452211200000 | 248.02 |
1452470400000 | 246.42 |
1452556800000 | 246.26 |
1452643200000 | 248.84 |
1452729600000 | 245.09 |
1452816000000 | 239.82 |
1453075200000 | 238.23 |
1453161600000 | 239.76 |
1453248000000 | 232.99 |
1453334400000 | 235.49 |
1453420800000 | 244 |
1453680000000 | 242.48 |
1453766400000 | 244.02 |
1453852800000 | 246.05 |
1453939200000 | 245.6 |
1454025600000 | 248.78 |
1454284800000 | 251.78 |
1454371200000 | 247.23 |
1454457600000 | 247.18 |
1454544000000 | 247.43 |
1454630400000 | 243.03 |
1454889600000 | 234.1 |
1454976000000 | 234.64 |
1455062400000 | 235.99 |
1455148800000 | 230.47 |
1455235200000 | 236.06 |
1455494400000 | 241.55 |
1455580800000 | 240.48 |
1455667200000 | 246.27 |
1455753600000 | 245.91 |
1455840000000 | 243.84 |
1456099200000 | 243.37 |
1456185600000 | 240.31 |
1456272000000 | 234.14 |
1456358400000 | 239.84 |
1456444800000 | 240.83 |
1456704000000 | 241.87 |
1456790400000 | 244.61 |
1456876800000 | 245.91 |
1456963200000 | 246.89 |
1457049600000 | 249.57 |
1457308800000 | 248.25 |
1457395200000 | 247.49 |
1457481600000 | 248.46 |
1457568000000 | 246.27 |
1457654400000 | 251.72 |
1457913600000 | 252.24 |
1458000000000 | 248.91 |
1458086400000 | 248.74 |
1458172800000 | 256.36 |
1458259200000 | 256.12 |
1458518400000 | 254.12 |
1458604800000 | 251.3 |
1458691200000 | 250.51 |
1458777600000 | 247.65 |
1458864000000 | 247.65 |
1459123200000 | 249.59 |
1459209600000 | 250.32 |
1459296000000 | 256.96 |
1459382400000 | 254.54 |
1459468800000 | 250.23 |
1459728000000 | 252.78 |
1459814400000 | 247.99 |
1459900800000 | 250.11 |
1459987200000 | 249.76 |
1460073600000 | 251.69 |
1460332800000 | 254.03 |
1460419200000 | 254.03 |
1460505600000 | 258 |
1460592000000 | 256.51 |
1460678400000 | 256.02 |
1460937600000 | 258.11 |
1461024000000 | 262.44 |
1461110400000 | 262.09 |
1461196800000 | 259.21 |
1461283200000 | 257.31 |
1461542400000 | 258.45 |
1461628800000 | 260.87 |
1461715200000 | 261.33 |
1461801600000 | 262.24 |
1461888000000 | 260.51 |
1462147200000 | 260.96 |
1462233600000 | 258.03 |
1462320000000 | 254.31 |
1462406400000 | 255.21 |
1462492800000 | 254.68 |
1462752000000 | 255.13 |
1462838400000 | 257.39 |
1462924800000 | 257.02 |
1463011200000 | 256.57 |
1463097600000 | 255.04 |
1463356800000 | 256.23 |
1463443200000 | 258.16 |
1463529600000 | 260.36 |
1463616000000 | 256.51 |
1463702400000 | 259.62 |
1463961600000 | 258.29 |
1464048000000 | 264.4 |
1464134400000 | 266.73 |
1464220800000 | 267.06 |
1464307200000 | 266.21 |
1464566400000 | 266.35 |
1464652800000 | 263.51 |
1464739200000 | 259.36 |
1464825600000 | 259.97 |
1464912000000 | 262.52 |
1465171200000 | 263.89 |
1465257600000 | 265.5 |
1465344000000 | 266.04 |
1465430400000 | 262.78 |
1465516800000 | 255.41 |
1465776000000 | 251.31 |
1465862400000 | 243.46 |
1465948800000 | 246.38 |
1466035200000 | 243.43 |
1466121600000 | 249.35 |
1466380800000 | 264.14 |
1466467200000 | 264.67 |
1466553600000 | 266.27 |
1466640000000 | 271.48 |
1466726400000 | 240.35 |
1466985600000 | 226.07 |
1467072000000 | 235.35 |
1467158400000 | 247.14 |
1467244800000 | 250 |
1467331200000 | 250.93 |
1467590400000 | 248.37 |
1467676800000 | 244.28 |
1467763200000 | 238.66 |
1467849600000 | 242.26 |
1467936000000 | 245.12 |
1468195200000 | 249.28 |
1468281600000 | 252.25 |
1468368000000 | 252.67 |
1468454400000 | 253.7 |
1468540800000 | 252.69 |
1468800000000 | 253.72 |
1468886400000 | 251.57 |
1468972800000 | 253.81 |
1469059200000 | 252.99 |
1469145600000 | 251.56 |
1469404800000 | 252.23 |
1469491200000 | 252.38 |
1469577600000 | 253.3 |
1469664000000 | 253.83 |
1469750400000 | 257.31 |
1470009600000 | 254.86 |
1470096000000 | 255.81 |
1470182400000 | 255.41 |
1470268800000 | 255.98 |
1470355200000 | 256.87 |
1470614400000 | 256.39 |
1470700800000 | 256.95 |
1470787200000 | 257.8 |
1470873600000 | 259.52 |
1470960000000 | 259.17 |
1471219200000 | 258.89 |
1471305600000 | 258.59 |
1471392000000 | 258.1 |
1471478400000 | 261.77 |
1471564800000 | 259.26 |
1471824000000 | 260.38 |
1471910400000 | 262.4 |
1471996800000 | 262.94 |
1472083200000 | 261.28 |
1472169600000 | 261.9 |
1472428800000 | 259.33 |
1472515200000 | 259.31 |
1472601600000 | 257.91 |
1472688000000 | 261.37 |
1472774400000 | 266.71 |
1473033600000 | 265.69 |
1473120000000 | 266.76 |
1473206400000 | 265.32 |
1473292800000 | 264.91 |
1473379200000 | 260.35 |
1473638400000 | 258.7 |
1473724800000 | 254.71 |
1473811200000 | 254.75 |
1473897600000 | 257.25 |
1473984000000 | 254.32 |
1474243200000 | 257.66 |
1474329600000 | 256.55 |
1474416000000 | 256.5 |
1474502400000 | 261.93 |
1474588800000 | 258.65 |
1474848000000 | 255.8 |
1474934400000 | 256.22 |
1475020800000 | 257.62 |
1475107200000 | 258.99 |
1475193600000 | 259.18 |
1475452800000 | 258.75 |
1475539200000 | 259.87 |
1475625600000 | 256.58 |
1475712000000 | 253.37 |
1475798400000 | 250.62 |
1476057600000 | 250.2 |
1476144000000 | 246.64 |
1476230400000 | 243.98 |
1476316800000 | 243.47 |
1476403200000 | 244.68 |
1476662400000 | 241.44 |
1476748800000 | 246.06 |
1476835200000 | 246.32 |
1476921600000 | 245.33 |
1477008000000 | 244.04 |
1477267200000 | 242.93 |
1477353600000 | 242.19 |
1477440000000 | 242.01 |
1477526400000 | 241.27 |
1477612800000 | 241.46 |
1477872000000 | 241.89 |
1477958400000 | 240.75 |
1478044800000 | 240.99 |
1478131200000 | 241.85 |
1478217600000 | 239.99 |
1478476800000 | 240.63 |
1478563200000 | 241.7 |
1478649600000 | 243.62 |
1478736000000 | 239.18 |
1478822400000 | 238.99 |
1479081600000 | 236.57 |
1479168000000 | 237.27 |
1479254400000 | 236.81 |
1479340800000 | 238.96 |
1479427200000 | 236.22 |
1479686400000 | 239.02 |
1479772800000 | 238.91 |
1479859200000 | 237.97 |
1479945600000 | 239.59 |
1480032000000 | 240.1 |
1480291200000 | 238.23 |
1480377600000 | 239.68 |
1480464000000 | 239.19 |
1480550400000 | 239.03 |
1480636800000 | 239.97 |
1480896000000 | 240.72 |
1480982400000 | 242.14 |
1481068800000 | 243.44 |
1481155200000 | 243.67 |
1481241600000 | 245.75 |
1481500800000 | 244.49 |
1481587200000 | 248.42 |
1481673600000 | 248.45 |
1481760000000 | 243.84 |
1481846400000 | 244.66 |
1482105600000 | 244.96 |
1482192000000 | 244.8 |
1482278400000 | 245.13 |
1482364800000 | 244.59 |
1482451200000 | 244.1 |
1482710400000 | 244.1 |
1482796800000 | 244.17 |
1482883200000 | 244.54 |
1482969600000 | 245.49 |
1483056000000 | 248.82 |
1483315200000 | 248.91 |
1483401600000 | 247.01 |
1483488000000 | 248.47 |
1483574400000 | 251.53 |
1483660800000 | 250.05 |
1483920000000 | 248.01 |
1484006400000 | 249.96 |
1484092800000 | 247.87 |
1484179200000 | 250.99 |
1484265600000 | 251.33 |
1484524800000 | 249.08 |
1484611200000 | 251.75 |
1484697600000 | 252.1 |
1484784000000 | 249.85 |
1484870400000 | 249.58 |
1485129600000 | 252 |
1485216000000 | 251.72 |
1485302400000 | 253.77 |
1485388800000 | 252.87 |
1485475200000 | 253.46 |
1485734400000 | 250.96 |
1485820800000 | 251.92 |
1485907200000 | 253.41 |
1485993600000 | 252.42 |
1486080000000 | 253.17 |
1486339200000 | 251.48 |
1486425600000 | 252.39 |
1486512000000 | 255.58 |
1486598400000 | 256.46 |
1486684800000 | 256.14 |
1486944000000 | 256.87 |
1487030400000 | 255.23 |
1487116800000 | 256.07 |
1487203200000 | 257.34 |
1487289600000 | 257.7 |
1487548800000 | 258.37 |
1487635200000 | 257.1 |
1487721600000 | 258.11 |
1487808000000 | 260.6 |
1487894400000 | 258.94 |
1488153600000 | 258.53 |
1488240000000 | 258.35 |
1488326400000 | 259.26 |
1488412800000 | 258.67 |
1488499200000 | 257.17 |
1488758400000 | 256.21 |
1488844800000 | 254.41 |
1488931200000 | 253.79 |
1489017600000 | 252.8 |
1489104000000 | 253.82 |
1489363200000 | 255.97 |
1489449600000 | 254.74 |
1489536000000 | 256.16 |
1489622400000 | 261.14 |
1489708800000 | 261.71 |
1489968000000 | 262.18 |
1490054400000 | 262.49 |
1490140800000 | 260.91 |
1490227200000 | 262.49 |
1490313600000 | 261.83 |
1490572800000 | 262.19 |
1490659200000 | 262.55 |
1490745600000 | 261.32 |
1490832000000 | 263.16 |
1490918400000 | 262.28 |
1491177600000 | 260.37 |
1491264000000 | 261.25 |
1491350400000 | 261.99 |
1491436800000 | 261.98 |
1491523200000 | 261.98 |
1491782400000 | 262.38 |
1491868800000 | 264.84 |
1491955200000 | 265.05 |
1492041600000 | 264.99 |
1492128000000 | 264.99 |
1492387200000 | 266.59 |
1492473600000 | 264.01 |
1492560000000 | 263.66 |
1492646400000 | 264.51 |
1492732800000 | 262.52 |
1492992000000 | 267.35 |
1493078400000 | 268.78 |
1493164800000 | 269.56 |
1493251200000 | 268.71 |
1493337600000 | 268.26 |
1493596800000 | 268.1 |
1493683200000 | 269.98 |
1493769600000 | 268.67 |
1493856000000 | 269.3 |
1493942400000 | 271.81 |
1494201600000 | 271.68 |
1494288000000 | 273.71 |
1494374400000 | 274.86 |
1494460800000 | 274.35 |
1494547200000 | 277.02 |
1494806400000 | 278.11 |
1494892800000 | 281.08 |
1494979200000 | 281.39 |
1495065600000 | 279.49 |
1495152000000 | 280.72 |
1495411200000 | 281.86 |
1495497600000 | 280.15 |
1495584000000 | 280.4 |
1495670400000 | 280.96 |
1495756800000 | 279.34 |
1496016000000 | 280.44 |
1496102400000 | 280.54 |
1496188800000 | 281.74 |
1496275200000 | 282.8 |
1496361600000 | 282.84 |
1496620800000 | 282.96 |
1496707200000 | 282.65 |
1496793600000 | 282.27 |
1496880000000 | 280.88 |
1496966400000 | 278.99 |
1497225600000 | 276.82 |
1497312000000 | 277.22 |
1497398400000 | 278.03 |
1497484800000 | 275.22 |
1497571200000 | 277.93 |
1497830400000 | 278.97 |
1497916800000 | 274.43 |
1498003200000 | 274.57 |
1498089600000 | 274.22 |
1498176000000 | 275.23 |
1498435200000 | 276.03 |
1498521600000 | 276.03 |
1498608000000 | 277.51 |
1498694400000 | 277.19 |
1498780800000 | 276.17 |
1499040000000 | 277.1 |
1499126400000 | 275.68 |
1499212800000 | 276.59 |
1499299200000 | 275.49 |
1499385600000 | 274.27 |
1499644800000 | 274.86 |
1499731200000 | 272.99 |
1499817600000 | 277.34 |
1499904000000 | 278.03 |
1499990400000 | 280.19 |
1500249600000 | 280.83 |
1500336000000 | 279.57 |
1500422400000 | 281.62 |
1500508800000 | 282.47 |
1500595200000 | 281.42 |
1500854400000 | 279.57 |
1500940800000 | 281.14 |
1501027200000 | 281.71 |
1501113600000 | 281.32 |
1501200000000 | 279.41 |
1501459200000 | 281.4 |
1501545600000 | 283.74 |
1501632000000 | 283.29 |
1501718400000 | 284.33 |
1501804800000 | 283.34 |
1502064000000 | 283.88 |
1502150400000 | 282.92 |
1502236800000 | 282.19 |
1502323200000 | 279.8 |
1502409600000 | 276.9 |
1502668800000 | 278.73 |
1502755200000 | 277.14 |
1502841600000 | 279.77 |
1502928000000 | 278.92 |
1503014400000 | 275.56 |
1503273600000 | 276.45 |
1503360000000 | 277.75 |
1503446400000 | 276.24 |
1503532800000 | 277.62 |
1503619200000 | 278.74 |
1503878400000 | 279.82 |
1503964800000 | 278.26 |
1504051200000 | 278.77 |
1504137600000 | 280.77 |
1504224000000 | 282.78 |
1504483200000 | 281.55 |
1504569600000 | 281.36 |
1504656000000 | 281.47 |
1504742400000 | 284.15 |
1504828800000 | 284.71 |
1505088000000 | 286.43 |
1505174400000 | 287.35 |
1505260800000 | 285.14 |
1505347200000 | 284.08 |
1505433600000 | 285.9 |
1505692800000 | 286.3 |
1505779200000 | 286.83 |
1505865600000 | 287.45 |
1505952000000 | 286.37 |
1506038400000 | 287.93 |
1506297600000 | 286.89 |
1506384000000 | 284.76 |
1506470400000 | 284.76 |
1506556800000 | 286.27 |
1506643200000 | 287.56 |
1506902400000 | 287.28 |
1506988800000 | 287.63 |
1507075200000 | 288.85 |
1507161600000 | 287.39 |
1507248000000 | 286.44 |
1507507200000 | 287.66 |
1507593600000 | 291.2 |
1507680000000 | 290.12 |
1507766400000 | 291.04 |
1507852800000 | 293.67 |
1508112000000 | 292.9 |
1508198400000 | 289.85 |
1508284800000 | 290.74 |
1508371200000 | 290 |
1508457600000 | 289.27 |
1508716800000 | 288.96 |
1508803200000 | 287.23 |
1508889600000 | 287.32 |
1508976000000 | 287.56 |
1509062400000 | 286.54 |
1509321600000 | 287.56 |
1509408000000 | 289.52 |
1509494400000 | 288.79 |
1509580800000 | 286.99 |
1509667200000 | 287.48 |
1509926400000 | 288.34 |
1510012800000 | 286.52 |
1510099200000 | 286.26 |
1510185600000 | 285.07 |
1510272000000 | 285.53 |
1510531200000 | 282.33 |
1510617600000 | 281.88 |
1510704000000 | 280.75 |
1510790400000 | 282.87 |
1510876800000 | 282.8 |
1511136000000 | 284.5 |
1511222400000 | 284.33 |
1511308800000 | 285.72 |
1511395200000 | 286.11 |
1511481600000 | 287.24 |
1511740800000 | 286.15 |
1511827200000 | 286.63 |
1511913600000 | 287.42 |
1512000000000 | 287.51 |
1512086400000 | 285.37 |
1512345600000 | 286.58 |
1512432000000 | 285.74 |
1512518400000 | 285.33 |
1512604800000 | 285.01 |
1512691200000 | 286.94 |
1512950400000 | 288.86 |
1513036800000 | 289.43 |
1513123200000 | 290.77 |
1513209600000 | 290.58 |
1513296000000 | 289.94 |
1513555200000 | 293.52 |
1513641600000 | 292.32 |
1513728000000 | 292.8 |
1513814400000 | 294.55 |
1513900800000 | 294.57 |
1514160000000 | 294.57 |
1514246400000 | 294.58 |
1514332800000 | 296.42 |
1514419200000 | 297.71 |
1514505600000 | 302.05 |
1514851200000 | 301.58 |
1514937600000 | 300.67 |
1515024000000 | 302.37 |
1515110400000 | 304.17 |
1515369600000 | 303.46 |
1515456000000 | 303.53 |
1515542400000 | 304.41 |
1515628800000 | 304.89 |
1515715200000 | 309.21 |
1515974400000 | 311.36 |
1516060800000 | 310.29 |
1516147200000 | 310.65 |
1516233600000 | 310.97 |
1516320000000 | 311.59 |
1516579200000 | 312.92 |
1516665600000 | 314.54 |
1516752000000 | 315.69 |
1516838400000 | 315.87 |
1516924800000 | 315.29 |
1517184000000 | 313.15 |
1517270400000 | 311.69 |
1517356800000 | 311.65 |
1517443200000 | 310.56 |
1517529600000 | 306.59 |
1517788800000 | 299.82 |
1517875200000 | 289.72 |
1517961600000 | 295.22 |
1518048000000 | 293.28 |
1518134400000 | 286.24 |
1518393600000 | 289.25 |
1518480000000 | 290.54 |
1518566400000 | 294.35 |
1518652800000 | 298.35 |
1518739200000 | 301.04 |
1518998400000 | 297.18 |
1519084800000 | 297.38 |
1519171200000 | 298.66 |
1519257600000 | 296.82 |
1519344000000 | 297.23 |
1519603200000 | 298.52 |
1519689600000 | 296.45 |
1519776000000 | 292.17 |
1519862400000 | 288.3 |
1519948800000 | 285.3 |
1520208000000 | 288.64 |
1520294400000 | 290.56 |
1520380800000 | 290.74 |
1520467200000 | 291.95 |
1520553600000 | 293.64 |
1520812800000 | 293.94 |
1520899200000 | 292.47 |
1520985600000 | 291.43 |
1521072000000 | 292.03 |
1521158400000 | 292.3 |
1521417600000 | 290.55 |
1521504000000 | 290.96 |
1521590400000 | 290.68 |
1521676800000 | 287.64 |
1521763200000 | 287.26 |
1522022400000 | 287.37 |
1522108800000 | 290.25 |
1522195200000 | 291.67 |
1522281600000 | 290.49 |
1522368000000 | 290.49 |
1522627200000 | 290.99 |
1522713600000 | 289.61 |
1522800000000 | 290.57 |
1522886400000 | 295.81 |
1522972800000 | 297.55 |
1523232000000 | 299.12 |
1523318400000 | 302.81 |
1523404800000 | 303.59 |
1523491200000 | 304.72 |
1523577600000 | 305.05 |
1523836800000 | 303.77 |
1523923200000 | 304.41 |
1524009600000 | 305.06 |
1524096000000 | 305.75 |
1524182400000 | 303.37 |
1524441600000 | 303.22 |
1524528000000 | 304.58 |
1524614400000 | 301.7 |
1524700800000 | 303.74 |
1524787200000 | 303.82 |
1525046400000 | 304.25 |
1525132800000 | 301.05 |
1525219200000 | 301.63 |
1525305600000 | 298.72 |
1525392000000 | 300.15 |
1525651200000 | 301.34 |
1525737600000 | 300.02 |
1525824000000 | 304.39 |
1525910400000 | 304.73 |
1525996800000 | 307.42 |
1526256000000 | 307.34 |
1526342400000 | 305.82 |
1526428800000 | 305.4 |
1526515200000 | 307.7 |
1526601600000 | 306.94 |
1526860800000 | 308.98 |
1526947200000 | 310.15 |
1527033600000 | 305.52 |
1527120000000 | 303.97 |
1527206400000 | 303.28 |
1527465600000 | 302.93 |
1527552000000 | 298.59 |
1527638400000 | 300.52 |
1527724800000 | 300.91 |
1527811200000 | 302.03 |
1528070400000 | 303.77 |
1528156800000 | 301.55 |
1528243200000 | 304.38 |
1528329600000 | 304.41 |
1528416000000 | 303.47 |
1528675200000 | 305.54 |
1528761600000 | 303.49 |
1528848000000 | 303.65 |
1528934400000 | 305.56 |
1529020800000 | 300.55 |
1529280000000 | 299.08 |
1529366400000 | 296.63 |
1529452800000 | 297.44 |
1529539200000 | 296.41 |
1529625600000 | 300.85 |
1529884800000 | 294.82 |
1529971200000 | 294.72 |
1530057600000 | 295.52 |
1530144000000 | 294.34 |
1530230400000 | 297.97 |
1530489600000 | 292.82 |
1530576000000 | 296.18 |
1530662400000 | 296.33 |
1530748800000 | 297.59 |
1530835200000 | 299.44 |
1531094400000 | 301.26 |
1531180800000 | 301.66 |
1531267200000 | 298.17 |
1531353600000 | 300.21 |
1531440000000 | 300.18 |
1531699200000 | 298.83 |
1531785600000 | 298.48 |
1531872000000 | 297.73 |
1531958400000 | 297.16 |
1532044800000 | 299.53 |
1532304000000 | 298.76 |
1532390400000 | 301.01 |
1532476800000 | 299.57 |
1532563200000 | 300.85 |
1532649600000 | 301.49 |
1532908800000 | 301.88 |
1532995200000 | 302.76 |
1533081600000 | 300.38 |
1533168000000 | 295.9 |
1533254400000 | 298.63 |
1533513600000 | 297.43 |
1533600000000 | 298.68 |
1533686400000 | 299.49 |
1533772800000 | 299.68 |
1533859200000 | 295.11 |
1534118400000 | 294.05 |
1534204800000 | 292.45 |
1534291200000 | 286.83 |
1534377600000 | 290.83 |
1534464000000 | 291.05 |
1534723200000 | 292.48 |
1534809600000 | 293.91 |
1534896000000 | 294.61 |
1534982400000 | 292.43 |
1535068800000 | 292.94 |
1535328000000 | 293.68 |
1535414400000 | 295.45 |
1535500800000 | 295.93 |
1535587200000 | 294.12 |
1535673600000 | 290.73 |
1535932800000 | 290.89 |
1536019200000 | 287.6 |
1536105600000 | 287.51 |
1536192000000 | 285.33 |
1536278400000 | 284.52 |
1536537600000 | 286.33 |
1536624000000 | 285.79 |
1536710400000 | 287.79 |
1536796800000 | 287.79 |
1536883200000 | 288.16 |
1537142400000 | 289.62 |
1537228800000 | 289.03 |
1537315200000 | 289.82 |
1537401600000 | 293.11 |
1537488000000 | 293.65 |
1537747200000 | 293.35 |
1537833600000 | 295.17 |
1537920000000 | 296.49 |
1538006400000 | 296.65 |
1538092800000 | 293.35 |
1538352000000 | 292.24 |
1538438400000 | 289.97 |
1538524800000 | 291.24 |
1538611200000 | 288.09 |
1538697600000 | 285.92 |
1538956800000 | 282.09 |
1539043200000 | 282.26 |
1539129600000 | 281.19 |
1539216000000 | 276.08 |
1539302400000 | 274.03 |
1539561600000 | 274.38 |
1539648000000 | 277.01 |
1539734400000 | 275.5 |
1539820800000 | 273.94 |
1539907200000 | 274.85 |
1540166400000 | 273.28 |
1540252800000 | 271.04 |
1540339200000 | 270.1 |
1540425600000 | 269.72 |
1540512000000 | 267.37 |
1540771200000 | 269.73 |
1540857600000 | 268.45 |
1540944000000 | 272.29 |
1541030400000 | 276.21 |
1541116800000 | 275.11 |
1541376000000 | 276.79 |
1541462400000 | 275.66 |
1541548800000 | 280.14 |
1541635200000 | 281.22 |
1541721600000 | 278.5 |
1541980800000 | 272.16 |
1542067200000 | 276.06 |
1542153600000 | 275.24 |
1542240000000 | 270.08 |
1542326400000 | 269.73 |
1542585600000 | 270.14 |
1542672000000 | 267.61 |
1542758400000 | 270.05 |
1542844800000 | 269.46 |
1542931200000 | 269.15 |
1543190400000 | 272.36 |
1543276800000 | 270.23 |
1543363200000 | 269.96 |
1543449600000 | 271.58 |
1543536000000 | 269.04 |
1543795200000 | 270.57 |
1543881600000 | 269 |
1543968000000 | 265.78 |
1544054400000 | 259.02 |
1544140800000 | 260.94 |
1544400000000 | 254.74 |
1544486400000 | 257.34 |
1544572800000 | 262.93 |
1544659200000 | 261.71 |
1544745600000 | 258.97 |
1545004800000 | 256.7 |
1545091200000 | 255.15 |
1545177600000 | 257.65 |
1545264000000 | 256.19 |
1545350400000 | 257.12 |
1545609600000 | 256.09 |
1545696000000 | 256.09 |
1545782400000 | 255.21 |
1545868800000 | 251.36 |
1545955200000 | 257.53 |
1546214400000 | 258.2 |
1546387200000 | 255.64 |
1546473600000 | 254.74 |
1546560000000 | 262.2 |
1546819200000 | 262.4 |
1546905600000 | 263.57 |
1546992000000 | 265.3 |
1547078400000 | 267.73 |
1547164800000 | 268.14 |
1547424000000 | 267.68 |
1547510400000 | 267.09 |
1547596800000 | 267.41 |
1547683200000 | 267.46 |
1547769600000 | 272.44 |
1548028800000 | 272.31 |
1548115200000 | 271.3 |
1548201600000 | 272.03 |
1548288000000 | 270.62 |
1548374400000 | 272.32 |
1548633600000 | 269.41 |
1548720000000 | 272.5 |
1548806400000 | 275.16 |
1548892800000 | 277.45 |
1548979200000 | 278.19 |
1549238400000 | 278.59 |
1549324800000 | 281.08 |
1549411200000 | 281.74 |
1549497600000 | 279.79 |
1549584000000 | 278.5 |
1549843200000 | 279.19 |
1549929600000 | 279.12 |
1550016000000 | 280.78 |
1550102400000 | 280.04 |
1550188800000 | 283.43 |
1550448000000 | 284.27 |
1550534400000 | 284.85 |
1550620800000 | 286.35 |
1550707200000 | 284.96 |
1550793600000 | 284.98 |
1551052800000 | 285.65 |
1551139200000 | 288.11 |
1551225600000 | 288.2 |
1551312000000 | 287.37 |
1551398400000 | 287.99 |
1551657600000 | 287.45 |
1551744000000 | 287.96 |
1551830400000 | 288.85 |
1551916800000 | 287.3 |
1552003200000 | 283.35 |
1552262400000 | 285.96 |
1552348800000 | 286.74 |
1552435200000 | 289.76 |
1552521600000 | 292.02 |
1552608000000 | 293.75 |
1552867200000 | 295.57 |
1552953600000 | 297.03 |
1553040000000 | 294.23 |
1553126400000 | 294.03 |
1553212800000 | 291.81 |
1553472000000 | 290.13 |
1553558400000 | 291.2 |
1553644800000 | 290.75 |
1553731200000 | 290.21 |
1553817600000 | 290.5 |
1554076800000 | 294.03 |
1554163200000 | 294.64 |
1554249600000 | 298.8 |
1554336000000 | 296.91 |
1554422400000 | 296.63 |
1554681600000 | 297.6 |
1554768000000 | 296.48 |
1554854400000 | 297.49 |
1554940800000 | 298.23 |
1555027200000 | 299.35 |
1555286400000 | 299.9 |
1555372800000 | 299.65 |
1555459200000 | 299.46 |
1555545600000 | 298.2 |
1555632000000 | 298.2 |
1555891200000 | 297.5 |
1555977600000 | 299.11 |
1556064000000 | 297.75 |
1556150400000 | 295.38 |
1556236800000 | 296.82 |
1556496000000 | 297.2 |
1556582400000 | 299.46 |
1556668800000 | 299.9 |
1556755200000 | 297.16 |
1556841600000 | 299.94 |
1557100800000 | 299.27 |
1557187200000 | 294.35 |
1557273600000 | 293.7 |
1557360000000 | 292.43 |
1557446400000 | 292.63 |
1557705600000 | 289.73 |
1557792000000 | 291.02 |
1557878400000 | 292.07 |
1557964800000 | 293.39 |
1558051200000 | 291.56 |
1558310400000 | 289.89 |
1558396800000 | 291.86 |
1558483200000 | 288.97 |
1558569600000 | 285.67 |
1558656000000 | 288.37 |
1558915200000 | 288.1 |
1559001600000 | 287.51 |
1559088000000 | 282.86 |
1559174400000 | 283.71 |
1559260800000 | 281.93 |
1559520000000 | 283.31 |
1559606400000 | 285.07 |
1559692800000 | 286.83 |
1559779200000 | 287.95 |
1559865600000 | 292.07 |
1560124800000 | 292.16 |
1560211200000 | 293.32 |
1560297600000 | 292.5 |
1560384000000 | 291.37 |
1560470400000 | 288.57 |
1560729600000 | 288.02 |
1560816000000 | 291.01 |
1560902400000 | 292.13 |
1560988800000 | 294.56 |
1561075200000 | 293.86 |
1561334400000 | 294.78 |
1561420800000 | 295.18 |
1561507200000 | 293.43 |
1561593600000 | 293.45 |
1561680000000 | 295.65 |
1561939200000 | 296.32 |
1562025600000 | 297.45 |
1562112000000 | 299.3 |
1562198400000 | 299.71 |
1562284800000 | 296.45 |
1562544000000 | 296.35 |
1562630400000 | 294.67 |
1562716800000 | 294.9 |
1562803200000 | 295.22 |
1562889600000 | 295.51 |
1563148800000 | 295.33 |
1563235200000 | 294.84 |
1563321600000 | 293.98 |
1563408000000 | 294.03 |
1563494400000 | 294.87 |
1563753600000 | 294.51 |
1563840000000 | 294.4 |
1563926400000 | 293.65 |
1564012800000 | 292.9 |
1564099200000 | 293.18 |
1564358400000 | 295.04 |
1564444800000 | 291.75 |
1564531200000 | 291.37 |
1564617600000 | 291.08 |
1564704000000 | 284.42 |
1564963200000 | 277.9 |
1565049600000 | 276.79 |
1565136000000 | 277.96 |
1565222400000 | 282.11 |
1565308800000 | 280.05 |
1565568000000 | 279.12 |
1565654400000 | 279.04 |
1565740800000 | 275.82 |
1565827200000 | 275.08 |
1565913600000 | 278.05 |
1566172800000 | 280.37 |
1566259200000 | 278.2 |
1566345600000 | 281.16 |
1566432000000 | 281.4 |
1566518400000 | 280.98 |
1566777600000 | 279.82 |
1566864000000 | 280.52 |
1566950400000 | 280.09 |
1567036800000 | 282.48 |
1567123200000 | 282.52 |
1567382400000 | 283.23 |
1567468800000 | 283.81 |
1567555200000 | 287.62 |
1567641600000 | 288.95 |
1567728000000 | 289.63 |
1567987200000 | 287.93 |
1568073600000 | 288.64 |
1568160000000 | 291.32 |
1568246400000 | 291.45 |
1568332800000 | 294.81 |
1568592000000 | 291.71 |
1568678400000 | 293.8 |
1568764800000 | 293.14 |
1568851200000 | 295.16 |
1568937600000 | 295.18 |
1569196800000 | 293.1 |
1569283200000 | 292.89 |
1569369600000 | 290.67 |
1569456000000 | 292.75 |
1569542400000 | 294.87 |
1569801600000 | 294.39 |
1569888000000 | 290.01 |
1569974400000 | 282.97 |
1570060800000 | 284.11 |
1570147200000 | 284.15 |
1570406400000 | 286.11 |
1570492800000 | 281.19 |
1570579200000 | 281.93 |
1570665600000 | 284.24 |
1570752000000 | 296.33 |
1571011200000 | 292.99 |
1571097600000 | 297.74 |
1571184000000 | 296.6 |
1571270400000 | 298.48 |
1571356800000 | 298.68 |
1571616000000 | 300.11 |
1571702400000 | 300.01 |
1571788800000 | 300.85 |
1571875200000 | 302.92 |
1571961600000 | 301.68 |
1572220800000 | 302.48 |
1572307200000 | 302.86 |
1572393600000 | 303.24 |
1572480000000 | 302.09 |
1572566400000 | 303.9 |
1572825600000 | 305.43 |
1572912000000 | 304.75 |
1572998400000 | 305.59 |
1573084800000 | 305.06 |
1573171200000 | 302.4 |
1573430400000 | 303.54 |
1573516800000 | 303.9 |
1573603200000 | 303.33 |
1573689600000 | 301.57 |
1573776000000 | 302.83 |
1574035200000 | 304.83 |
1574121600000 | 304.9 |
1574208000000 | 301.91 |
1574294400000 | 301.31 |
1574380800000 | 302.58 |
1574640000000 | 307.33 |
1574726400000 | 306.48 |
1574812800000 | 308.9 |
1574899200000 | 309.2 |
1574985600000 | 306.97 |
1575244800000 | 303.76 |
1575331200000 | 300.71 |
1575417600000 | 304.32 |
1575504000000 | 304.01 |
1575590400000 | 307.2 |
1575849600000 | 308.7 |
1575936000000 | 307.91 |
1576022400000 | 307.97 |
1576108800000 | 308.77 |
1576195200000 | 318.58 |
1576454400000 | 325.54 |
1576540800000 | 320.38 |
1576627200000 | 319.26 |
1576713600000 | 319.57 |
1576800000000 | 320.37 |
1577059200000 | 319.09 |
1577145600000 | 320.55 |
1577232000000 | 320.55 |
1577318400000 | 321.44 |
1577404800000 | 324.4 |
1577664000000 | 322.66 |
1577750400000 | 323.97 |
1577923200000 | 324.89 |
1578009600000 | 322.22 |
1578268800000 | 322.31 |
1578355200000 | 321.6 |
1578441600000 | 321.04 |
1578528000000 | 320.89 |
1578614400000 | 320.28 |
1578873600000 | 319.69 |
1578960000000 | 320.97 |
1579046400000 | 322.06 |
1579132800000 | 322.18 |
1579219200000 | 324.16 |
1579478400000 | 322.71 |
1579564800000 | 322.82 |
1579651200000 | 323.66 |
1579737600000 | 320.71 |
1579824000000 | 323.27 |
1580083200000 | 315.8 |
1580169600000 | 316.5 |
1580256000000 | 316.74 |
1580342400000 | 315.79 |
1580428800000 | 314.07 |
1580688000000 | 312.12 |
1580774400000 | 316.05 |
1580860800000 | 316.45 |
1580947200000 | 316.44 |
1581033600000 | 315.32 |
1581292800000 | 314.4 |
1581379200000 | 316.56 |
1581465600000 | 318.76 |
1581552000000 | 318.47 |
1581638400000 | 316.68 |
1581897600000 | 317.24 |
1581984000000 | 316.4 |
1582070400000 | 316.92 |
1582156800000 | 314.37 |
1582243200000 | 315.79 |
1582502400000 | 305.4 |
1582588800000 | 301.13 |
1582675200000 | 299.38 |
1582761600000 | 288.92 |
1582848000000 | 278.3 |
1583107200000 | 280.35 |
1583193600000 | 285.12 |
1583280000000 | 289.41 |
1583366400000 | 288.34 |
1583452800000 | 281.26 |
1583712000000 | 263.65 |
1583798400000 | 259.91 |
1583884800000 | 254.79 |
1583971200000 | 222.81 |
1584057600000 | 225.39 |
1584316800000 | 215.29 |
1584403200000 | 216.17 |
1584489600000 | 206.06 |
1584576000000 | 206.64 |
1584662400000 | 209.32 |
1584921600000 | 196.06 |
1585008000000 | 217.14 |
1585094400000 | 225.79 |
1585180800000 | 239.32 |
1585267200000 | 232.16 |
1585526400000 | 234.76 |
1585612800000 | 237.93 |
1585699200000 | 228.7 |
1585785600000 | 227.92 |
1585872000000 | 224.36 |
1586131200000 | 230.78 |
1586217600000 | 236.5 |
1586304000000 | 236.85 |
1586390400000 | 245.33 |
1586476800000 | 245.33 |
1586736000000 | 245.99 |
1586822400000 | 245.83 |
1586908800000 | 236.92 |
1586995200000 | 237.28 |
1587081600000 | 245.34 |
1587340800000 | 245.15 |
1587427200000 | 234.87 |
1587513600000 | 240.05 |
1587600000000 | 243.44 |
1587686400000 | 239.77 |
1587945600000 | 244.54 |
1588032000000 | 248.92 |
1588118400000 | 254.82 |
1588204800000 | 250.01 |
1588291200000 | 244.44 |
1588550400000 | 240.93 |
1588636800000 | 244.61 |
1588723200000 | 243.27 |
1588809600000 | 245.59 |
1588896000000 | 248.97 |
1589155200000 | 247.07 |
1589241600000 | 249.25 |
1589328000000 | 243.9 |
1589414400000 | 236.79 |
1589500800000 | 237.27 |
1589760000000 | 246.75 |
1589846400000 | 246.3 |
1589932800000 | 248.62 |
1590019200000 | 246.23 |
1590105600000 | 245.29 |
1590364800000 | 245.49 |
1590451200000 | 251.99 |
1590537600000 | 251.33 |
1590624000000 | 256.91 |
1590710400000 | 251.66 |
1590969600000 | 257.69 |
1591056000000 | 260.74 |
1591142400000 | 267.9 |
1591228800000 | 267.19 |
1591315200000 | 274.42 |
1591574400000 | 273.67 |
1591660800000 | 268.14 |
1591747200000 | 269.33 |
1591833600000 | 257.66 |
1591920000000 | 256.23 |
1592179200000 | 255.01 |
1592265600000 | 262 |
1592352000000 | 262.28 |
1592438400000 | 258.12 |
1592524800000 | 260.03 |
1592784000000 | 260.46 |
1592870400000 | 264.69 |
1592956800000 | 254.99 |
1593043200000 | 255.18 |
1593129600000 | 253.99 |
1593388800000 | 255.34 |
1593475200000 | 255.27 |
1593561600000 | 256.84 |
1593648000000 | 260.42 |
1593734400000 | 256.78 |
1593993600000 | 262.92 |
1594080000000 | 260.5 |
1594166400000 | 259.23 |
1594252800000 | 256.37 |
1594339200000 | 259.19 |
1594598400000 | 261.26 |
1594684800000 | 259.26 |
1594771200000 | 265.83 |
1594857600000 | 263.36 |
1594944000000 | 263.54 |
1595203200000 | 265.26 |
1595289600000 | 267.36 |
1595376000000 | 265.14 |
1595462400000 | 266.16 |
1595548800000 | 263.3 |
1595808000000 | 264.81 |
1595894400000 | 267.39 |
1595980800000 | 268.21 |
1596067200000 | 265.03 |
1596153600000 | 262.94 |
1596412800000 | 266.6 |
1596499200000 | 266.28 |
1596585600000 | 270.74 |
1596672000000 | 267.97 |
1596758400000 | 267.02 |
1597017600000 | 268.41 |
1597104000000 | 272.26 |
1597190400000 | 277.69 |
1597276800000 | 275.53 |
1597363200000 | 272.35 |
1597622400000 | 274.06 |
1597708800000 | 274.59 |
1597795200000 | 274.88 |
1597881600000 | 270.46 |
1597968000000 | 268.41 |
1598227200000 | 272.56 |
1598313600000 | 270.59 |
1598400000000 | 272.43 |
1598486400000 | 270.34 |
1598572800000 | 271.54 |
1598832000000 | 272.7 |
1598918400000 | 268.88 |
1599004800000 | 270.68 |
1599091200000 | 266.66 |
1599177600000 | 262.77 |
1599436800000 | 267.88 |
1599523200000 | 265.03 |
1599609600000 | 268.25 |
1599696000000 | 264.72 |
1599782400000 | 264.13 |
1600041600000 | 266.39 |
1600128000000 | 268.61 |
1600214400000 | 270.84 |
1600300800000 | 269.39 |
1600387200000 | 267.97 |
1600646400000 | 256.45 |
1600732800000 | 256.01 |
1600819200000 | 259.87 |
1600905600000 | 256 |
1600992000000 | 255.83 |
1601251200000 | 262.73 |
1601337600000 | 260.82 |
1601424000000 | 261.8 |
1601510400000 | 262.16 |
1601596800000 | 264.86 |
1601856000000 | 267.6 |
1601942400000 | 267.47 |
1602028800000 | 265.64 |
1602115200000 | 267.55 |
1602201600000 | 270.19 |
1602460800000 | 271.12 |
1602547200000 | 268.07 |
1602633600000 | 267.54 |
1602720000000 | 261.05 |
1602806400000 | 264.75 |
1603065600000 | 264.8 |
1603152000000 | 264.75 |
1603238400000 | 264.48 |
1603324800000 | 263.64 |
1603411200000 | 266.24 |
1603670400000 | 263.14 |
1603756800000 | 261.19 |
1603843200000 | 253.23 |
1603929600000 | 250.63 |
1604016000000 | 251.22 |
1604275200000 | 254.07 |
1604361600000 | 262.98 |
1604448000000 | 265.81 |
1604534400000 | 268.89 |
1604620800000 | 270.08 |
1604880000000 | 279.18 |
1604966400000 | 285.76 |
1605052800000 | 289.62 |
1605139200000 | 287.25 |
1605225600000 | 287.19 |
1605484800000 | 291.58 |
1605571200000 | 291.26 |
1605657600000 | 293.6 |
1605744000000 | 290.61 |
1605830400000 | 292.45 |
1606089600000 | 290.92 |
1606176000000 | 295.49 |
1606262400000 | 293.81 |
1606348800000 | 291.23 |
1606435200000 | 291.57 |
1606694400000 | 288.28 |
1606780800000 | 294.33 |
1606867200000 | 296.37 |
1606953600000 | 301.75 |
1607040000000 | 302.44 |
1607299200000 | 298.08 |
1607385600000 | 299.48 |
1607472000000 | 300.8 |
1607558400000 | 298.57 |
1607644800000 | 294.6 |
1607904000000 | 297.45 |
1607990400000 | 298.66 |
1608076800000 | 303.79 |
1608163200000 | 305.53 |
1608249600000 | 301.29 |
1608508800000 | 293.25 |
1608595200000 | 294.86 |
1608681600000 | 301.29 |
1608768000000 | 302.24 |
1608854400000 | 302.24 |
1609113600000 | 300.25 |
1609200000000 | 306.42 |
1609286400000 | 306.96 |
1609372800000 | 303.9 |
1609718400000 | 306.62 |
1609804800000 | 308.21 |
1609891200000 | 315.69 |
1609977600000 | 315.6 |
1610064000000 | 317.44 |
1610323200000 | 312 |
1610409600000 | 311.94 |
1610496000000 | 312.51 |
1610582400000 | 315.95 |
1610668800000 | 311.27 |
1610928000000 | 310.73 |
1611014400000 | 310.94 |
1611100800000 | 312.06 |
1611187200000 | 313.53 |
1611273600000 | 311.97 |
1611532800000 | 311.05 |
1611619200000 | 313.3 |
1611705600000 | 308.95 |
1611792000000 | 307.41 |
1611878400000 | 302.23 |
1612137600000 | 304.06 |
1612224000000 | 305.98 |
1612310400000 | 305.66 |
1612396800000 | 305.39 |
1612483200000 | 305.49 |
1612742400000 | 306.75 |
1612828800000 | 308.62 |
1612915200000 | 308.98 |
1613001600000 | 308.6 |
1613088000000 | 311.84 |
1613347200000 | 319.91 |
1613433600000 | 319.84 |
1613520000000 | 316.4 |
1613606400000 | 315.63 |
1613692800000 | 316.58 |
1613952000000 | 316.04 |
1614038400000 | 318.49 |
1614124800000 | 318.62 |
1614211200000 | 318.78 |
1614297600000 | 308.15 |
1614556800000 | 311.78 |
1614643200000 | 313.43 |
1614729600000 | 316.12 |
1614816000000 | 315.76 |
1614902400000 | 310.74 |
1615161600000 | 314.01 |
1615248000000 | 316.99 |
1615334400000 | 317.64 |
1615420800000 | 318.99 |
1615507200000 | 317.92 |
1615766400000 | 316.88 |
1615852800000 | 321.06 |
1615939200000 | 319.18 |
1616025600000 | 321.37 |
1616112000000 | 317.31 |
1616371200000 | 318.29 |
1616457600000 | 316.38 |
1616544000000 | 315.19 |
1616630400000 | 314.05 |
1616716800000 | 318.97 |
1616976000000 | 318.08 |
1617062400000 | 318.92 |
1617148800000 | 318.69 |
1617235200000 | 320.55 |
1617321600000 | 320.55 |
1617580800000 | 322.22 |
1617667200000 | 325.48 |
1617753600000 | 326.09 |
1617840000000 | 328.2 |
1617926400000 | 327.38 |
1618185600000 | 326.19 |
1618272000000 | 326.25 |
1618358400000 | 328.86 |
1618444800000 | 332.77 |
1618531200000 | 335.46 |
1618790400000 | 339.04 |
1618876800000 | 332.75 |
1618963200000 | 333.77 |
1619049600000 | 333.74 |
1619136000000 | 333.58 |
1619395200000 | 336.25 |
1619481600000 | 335.83 |
1619568000000 | 335.72 |
1619654400000 | 337.02 |
1619740800000 | 335.03 |
1620000000000 | 337.05 |
1620086400000 | 333.86 |
1620172800000 | 339.45 |
1620259200000 | 340.76 |
1620345600000 | 345.05 |
1620604800000 | 349.52 |
1620691200000 | 341.86 |
1620777600000 | 343.28 |
1620864000000 | 340.74 |
1620950400000 | 345.01 |
1621209600000 | 344.92 |
1621296000000 | 346.5 |
1621382400000 | 341.66 |
1621468800000 | 345.28 |
1621555200000 | 345.05 |
1621814400000 | 345.98 |
1621900800000 | 344.39 |
1621987200000 | 344.33 |
1622073600000 | 346.41 |
1622160000000 | 346.15 |
1622419200000 | 347 |
1622505600000 | 349.01 |
1622592000000 | 349.32 |
1622678400000 | 346.3 |
1622764800000 | 348.33 |
1623024000000 | 348.82 |
1623110400000 | 349.08 |
1623196800000 | 347.6 |
1623283200000 | 348.27 |
1623369600000 | 349.75 |
1623628800000 | 350.54 |
1623715200000 | 351.39 |
1623801600000 | 352.85 |
1623888000000 | 347.62 |
1623974400000 | 338.63 |
1624233600000 | 343.19 |
1624320000000 | 344.69 |
1624406400000 | 345.53 |
1624492800000 | 345.26 |
1624579200000 | 347.44 |
1624838400000 | 345.02 |
1624924800000 | 344.04 |
1625011200000 | 341.09 |
1625097600000 | 343.42 |
1625184000000 | 343.54 |
1625443200000 | 346.99 |
1625529600000 | 343.96 |
1625616000000 | 346.07 |
1625702400000 | 340.35 |
1625788800000 | 346.24 |
1626048000000 | 349.15 |
1626134400000 | 348.13 |
1626220800000 | 347.23 |
1626307200000 | 344.13 |
1626393600000 | 342 |
1626652800000 | 332.04 |
1626739200000 | 332.1 |
1626825600000 | 338.66 |
1626912000000 | 339.64 |
1626998400000 | 342.41 |
1627257600000 | 343.66 |
1627344000000 | 344.23 |
1627430400000 | 344.78 |
1627516800000 | 349.34 |
1627603200000 | 345.84 |
1627862400000 | 348.17 |
1627948800000 | 348.86 |
1628035200000 | 350.02 |
1628121600000 | 350.3 |
1628208000000 | 348.45 |
1628467200000 | 348.58 |
1628553600000 | 349.74 |
1628640000000 | 353.11 |
1628726400000 | 353.02 |
1628812800000 | 355.22 |
1629072000000 | 352.9 |
1629158400000 | 350.44 |
1629244800000 | 350.46 |
1629331200000 | 344.32 |
1629417600000 | 344.77 |
1629676800000 | 348.41 |
1629763200000 | 348.69 |
1629849600000 | 349.32 |
1629936000000 | 347.79 |
1630022400000 | 349.61 |
1630281600000 | 349.93 |
1630368000000 | 349.26 |
1630454400000 | 351.08 |
1630540800000 | 353.44 |
1630627200000 | 353.36 |
1630886400000 | 354.48 |
1630972800000 | 351.33 |
1631059200000 | 347.65 |
1631145600000 | 347.25 |
1631232000000 | 348.14 |
1631491200000 | 350.16 |
1631577600000 | 348.71 |
1631664000000 | 347.52 |
1631750400000 | 346.31 |
1631836800000 | 342.61 |
1632096000000 | 336.79 |
1632182400000 | 339.58 |
1632268800000 | 344.45 |
1632355200000 | 346.81 |
1632441600000 | 342.63 |
1632700800000 | 341.47 |
1632787200000 | 334.36 |
1632873600000 | 334.79 |
1632960000000 | 335.57 |
1633046400000 | 333.75 |
1633305600000 | 334.34 |
1633392000000 | 338.06 |
1633478400000 | 332.74 |
1633564800000 | 338 |
1633651200000 | 338.68 |
1633910400000 | 340.46 |
1633996800000 | 339.86 |
1634083200000 | 341.47 |
1634169600000 | 346.03 |
1634256000000 | 349.45 |
1634515200000 | 346.97 |
1634601600000 | 350.52 |
1634688000000 | 350.63 |
1634774400000 | 349.25 |
1634860800000 | 349.07 |
1635120000000 | 349.94 |
1635206400000 | 352.72 |
1635292800000 | 349.43 |
1635379200000 | 351.78 |
1635465600000 | 348.3 |
1635724800000 | 349.73 |
1635811200000 | 347.93 |
1635897600000 | 348.34 |
1635984000000 | 346.26 |
1636070400000 | 346.58 |
1636329600000 | 348.36 |
1636416000000 | 346.98 |
1636502400000 | 348.66 |
1636588800000 | 349.87 |
1636675200000 | 349.2 |
1636934400000 | 350.3 |
1637020800000 | 348.58 |
1637107200000 | 348.05 |
1637193600000 | 347.62 |
1637280000000 | 346.29 |
1637539200000 | 346.49 |
1637625600000 | 344.62 |
1637712000000 | 344.61 |
1637798400000 | 345.59 |
1637884800000 | 335.26 |
1638144000000 | 337.71 |
1638230400000 | 333.73 |
1638316800000 | 341.21 |
1638403200000 | 339.21 |
1638489600000 | 336.25 |
1638748800000 | 340.62 |
1638835200000 | 345.91 |
1638921600000 | 345.34 |
1639008000000 | 344.95 |
1639094400000 | 343.94 |
1639353600000 | 342 |
1639440000000 | 340.85 |
1639526400000 | 338.89 |
1639612800000 | 345.96 |
1639699200000 | 344.39 |
1639958400000 | 340.4 |
1640044800000 | 344.67 |
1640131200000 | 349.87 |
1640217600000 | 352.76 |
1640304000000 | 352.54 |
1640563200000 | 352.71 |
1640649600000 | 352.9 |
1640736000000 | 357.84 |
1640822400000 | 357.26 |
1640908800000 | 357.62 |
1641168000000 | 355.18 |
1641254400000 | 362 |
1641340800000 | 362.68 |
1641427200000 | 358.34 |
1641513600000 | 360.38 |
1641772800000 | 357.63 |
1641859200000 | 360.8 |
1641945600000 | 365.85 |
1642032000000 | 367.03 |
1642118400000 | 364.02 |
1642377600000 | 367.97 |
1642464000000 | 364.16 |
1642550400000 | 366.39 |
1642636800000 | 366.03 |
1642723200000 | 359.16 |
1642982400000 | 347.66 |
1643068800000 | 351.41 |
1643155200000 | 355.71 |
1643241600000 | 357.07 |
1643328000000 | 354.1 |
1643587200000 | 354.15 |
1643673600000 | 358.77 |
1643760000000 | 363.09 |
1643846400000 | 360.48 |
1643932800000 | 355.5 |
1644192000000 | 358.26 |
1644278400000 | 358.92 |
1644364800000 | 362.29 |
1644451200000 | 365.47 |
1644537600000 | 363.27 |
1644796800000 | 354.8 |
1644883200000 | 359.52 |
1644969600000 | 360.11 |
1645056000000 | 358.55 |
1645142400000 | 356.95 |
1645401600000 | 355.99 |
1645488000000 | 356.24 |
1645574400000 | 356.02 |
1645660800000 | 335.55 |
1645747200000 | 352.64 |
1646006400000 | 352.84 |
1646092800000 | 346.2 |
1646179200000 | 348.48 |
1646265600000 | 340.07 |
1646352000000 | 326.42 |
1646611200000 | 320.57 |
1646697600000 | 319.24 |
1646784000000 | 331.86 |
1646870400000 | 328.48 |
1646956800000 | 330.23 |
1647216000000 | 333.45 |
1647302400000 | 332.57 |
1647388800000 | 340.12 |
1647475200000 | 346.13 |
1647561600000 | 348.25 |
1647820800000 | 349.6 |
1647907200000 | 353.22 |
1647993600000 | 349.9 |
1648080000000 | 350.73 |
1648166400000 | 351.74 |
1648425600000 | 349.43 |
1648512000000 | 353.72 |
1648598400000 | 355.44 |
1648684800000 | 352.19 |
1648771200000 | 351.6 |
1649030400000 | 352.14 |
1649116800000 | 355.36 |
1649203200000 | 354.55 |
1649289600000 | 353.43 |
1649376000000 | 356 |
1649635200000 | 355.68 |
1649721600000 | 353.02 |
1649808000000 | 352.63 |
1649894400000 | 354.39 |
1649980800000 | 354.39 |
1650240000000 | 353.69 |
1650326400000 | 351.72 |
1650412800000 | 354.68 |
1650499200000 | 355.53 |
1650585600000 | 346.91 |
1650844800000 | 338.65 |
1650931200000 | 335.85 |
1651017600000 | 334.66 |
1651104000000 | 336.39 |
1651190400000 | 339.75 |
1651449600000 | 338.39 |
1651536000000 | 337.5 |
1651622400000 | 333.3 |
1651708800000 | 330.03 |
1651795200000 | 323.04 |
1652054400000 | 315.95 |
1652140800000 | 317.41 |
1652227200000 | 321.23 |
1652313600000 | 314.39 |
1652400000000 | 321.7 |
1652659200000 | 324.58 |
1652745600000 | 332.23 |
1652832000000 | 326.95 |
1652918400000 | 323.8 |
1653004800000 | 326.98 |
1653264000000 | 334.93 |
1653350400000 | 333.31 |
1653436800000 | 335.73 |
1653523200000 | 337.68 |
1653609600000 | 339.43 |
1653868800000 | 339.85 |
1653955200000 | 338.45 |
1654041600000 | 333.23 |
1654128000000 | 334.4 |
1654214400000 | 333.96 |
1654473600000 | 337.44 |
1654560000000 | 337.54 |
1654646400000 | 336.02 |
1654732800000 | 329.98 |
1654819200000 | 319.59 |
1655078400000 | 310.75 |
1655164800000 | 306.23 |
1655251200000 | 311.89 |
1655337600000 | 308.95 |
1655424000000 | 306.57 |
1655683200000 | 312.53 |
1655769600000 | 313.74 |
1655856000000 | 313.65 |
1655942400000 | 310.22 |
1656028800000 | 319.09 |
1656288000000 | 321.66 |
1656374400000 | 321.58 |
1656460800000 | 319.48 |
1656547200000 | 314.2 |
1656633600000 | 310.49 |
1656892800000 | 315.59 |
1656979200000 | 304.06 |
1657065600000 | 307.56 |
1657152000000 | 312.31 |
1657238400000 | 312.73 |
1657497600000 | 309.57 |
1657584000000 | 310.57 |
1657670400000 | 309.89 |
1657756800000 | 300.07 |
1657843200000 | 306.65 |
1658102400000 | 312.49 |
1658188800000 | 316.29 |
1658275200000 | 313.75 |
1658361600000 | 313.27 |
1658448000000 | 315.85 |
1658707200000 | 317.41 |
1658793600000 | 316.68 |
1658880000000 | 317.04 |
1658966400000 | 319.43 |
1659052800000 | 322.87 |
1659312000000 | 326 |
1659398400000 | 324.51 |
1659484800000 | 322.8 |
1659571200000 | 322.87 |
1659657600000 | 320.55 |
1659916800000 | 323.64 |
1660003200000 | 323.43 |
1660089600000 | 329.82 |
1660176000000 | 326.74 |
1660262400000 | 325.23 |
1660521600000 | 324.93 |
1660608000000 | 326.32 |
1660694400000 | 324.34 |
1660780800000 | 324.66 |
1660867200000 | 319.23 |
1661126400000 | 318.23 |
1661212800000 | 315.92 |
1661299200000 | 314.61 |
1661385600000 | 314.85 |
1661472000000 | 311.77 |
1661731200000 | 309.45 |
1661817600000 | 305.4 |
1661904000000 | 302.42 |
1661990400000 | 294.2 |
1662076800000 | 300.75 |
1662336000000 | 298.78 |
1662422400000 | 300.22 |
1662508800000 | 296.26 |
1662595200000 | 297.56 |
1662681600000 | 303.07 |
1662940800000 | 311.34 |
1663027200000 | 303.13 |
1663113600000 | 298.9 |
1663200000000 | 297.13 |
1663286400000 | 294.34 |
1663545600000 | 293.72 |
1663632000000 | 292.09 |
1663718400000 | 291.15 |
1663804800000 | 286.13 |
1663891200000 | 272.47 |
1664150400000 | 269.28 |
1664236800000 | 266.58 |
1664323200000 | 266.32 |
1664409600000 | 268.72 |
1664496000000 | 272.18 |
1664755200000 | 275.81 |
1664841600000 | 284.93 |
1664928000000 | 279.76 |
1665014400000 | 277.18 |
1665100800000 | 276.12 |
1665360000000 | 272.77 |
1665446400000 | 271.14 |
1665532800000 | 268.36 |
1665619200000 | 273.01 |
1665705600000 | 274.07 |
1665964800000 | 281.03 |
1666051200000 | 278.71 |
1666137600000 | 276.98 |
1666224000000 | 278.63 |
1666310400000 | 275.91 |
1666569600000 | 282.12 |
1666656000000 | 286.11 |
1666742400000 | 291.11 |
1666828800000 | 290.96 |
1666915200000 | 290.19 |
1667174400000 | 290.14 |
1667260800000 | 291.6 |
1667347200000 | 289.5 |
1667433600000 | 283.98 |
1667520000000 | 291.09 |
1667779200000 | 293.7 |
1667865600000 | 297.01 |
1667952000000 | 293.23 |
1668038400000 | 304.72 |
1668124800000 | 300.98 |
1668384000000 | 303.48 |
1668470400000 | 306.62 |
1668556800000 | 306.63 |
1668643200000 | 304.94 |
1668729600000 | 311.07 |
1668988800000 | 308.7 |
1669075200000 | 313.01 |
1669161600000 | 317.93 |
1669248000000 | 319.94 |
1669334400000 | 320.05 |
1669593600000 | 317.71 |
1669680000000 | 318 |
1669766400000 | 317.15 |
1669852800000 | 326.32 |
1669939200000 | 325.09 |
1670198400000 | 325.6 |
1670284800000 | 324.34 |
1670371200000 | 323.99 |
1670457600000 | 323.36 |
1670544000000 | 325.96 |
1670803200000 | 323.47 |
1670889600000 | 328.77 |
1670976000000 | 329.44 |
1671062400000 | 322.04 |
1671148800000 | 316.58 |
1671408000000 | 316.8 |
1671494400000 | 317.49 |
1671580800000 | 321.26 |
1671667200000 | 318.76 |
1671753600000 | 319.16 |
1672012800000 | 319.16 |
1672099200000 | 318.18 |
1672185600000 | 320 |
1672272000000 | 320.97 |
1672358400000 | 317.74 |
1672617600000 | 318.08 |
1672704000000 | 321.74 |
1672790400000 | 325.8 |
1672876800000 | 323.31 |
1672963200000 | 329.52 |
1673222400000 | 332.58 |
1673308800000 | 330.01 |
1673395200000 | 329.78 |
1673481600000 | 333.7 |
1673568000000 | 336.9 |
1673827200000 | 337.31 |
1673913600000 | 339.13 |
1674000000000 | 340.31 |
1674086400000 | 337.39 |
1674172800000 | 338.37 |
1674432000000 | 339 |
1674518400000 | 336.67 |
1674604800000 | 337.6 |
1674691200000 | 338.3 |
1674777600000 | 338.38 |
1675036800000 | 339.91 |
1675123200000 | 337.82 |
1675209600000 | 337.9 |
1675296000000 | 338.64 |
1675382400000 | 336.11 |
1675641600000 | 331.68 |
1675728000000 | 331.88 |
1675814400000 | 334.73 |
1675900800000 | 339.52 |
1675987200000 | 335.23 |
1676246400000 | 339.96 |
1676332800000 | 340.53 |
1676419200000 | 337.87 |
1676505600000 | 339.4 |
1676592000000 | 339.7 |
1676851200000 | 340.79 |
1676937600000 | 344.19 |
1677024000000 | 340.98 |
1677110400000 | 339.14 |
1677196800000 | 336.44 |
1677456000000 | 340.33 |
1677542400000 | 339.53 |
1677628800000 | 337.78 |
1677715200000 | 337.89 |
1677801600000 | 338.3 |
1678060800000 | 339.1 |
1678147200000 | 334.47 |
1678233600000 | 334.01 |
1678320000000 | 334.93 |
1678406400000 | 334.24 |
1678665600000 | 327.2 |
1678752000000 | 330.02 |
1678838400000 | 317.51 |
1678924800000 | 322.9 |
1679011200000 | 320.2 |
1679270400000 | 325.7 |
1679356800000 | 329.77 |
1679443200000 | 332.39 |
1679529600000 | 331.53 |
1679616000000 | 325.6 |
1679875200000 | 329.48 |
1679961600000 | 330.93 |
1680048000000 | 333.19 |
1680134400000 | 336.73 |
1680220800000 | 336.76 |
1680480000000 | 339.55 |
1680566400000 | 341.04 |
1680652800000 | 341.37 |
1680739200000 | 344.74 |
1680825600000 | 344.74 |
1681084800000 | 342.63 |
1681171200000 | 345.67 |
1681257600000 | 348.21 |
1681344000000 | 350.01 |
1681430400000 | 349.78 |
1681689600000 | 347.58 |
1681776000000 | 349.83 |
1681862400000 | 350.77 |
1681948800000 | 351.46 |
1682035200000 | 350.76 |
1682294400000 | 352.68 |
1682380800000 | 351.19 |
1682467200000 | 351.47 |
1682553600000 | 350.87 |
1682640000000 | 354.07 |
1682899200000 | 352.68 |
1682985600000 | 346.94 |
1683072000000 | 349.78 |
1683158400000 | 346.35 |
1683244800000 | 350.25 |
1683504000000 | 350.7 |
1683590400000 | 349.98 |
1683676800000 | 348.41 |
1683763200000 | 346.51 |
1683849600000 | 346.05 |
1684108800000 | 347.91 |
1684195200000 | 346.39 |
1684281600000 | 343.91 |
1684368000000 | 343.61 |
1684454400000 | 344.69 |
1684713600000 | 345.24 |
1684800000000 | 345.82 |
1684886400000 | 338.44 |
1684972800000 | 334.94 |
1685059200000 | 337.1 |
1685318400000 | 337.7 |
1685404800000 | 334.86 |
1685491200000 | 331.41 |
1685577600000 | 336.82 |
1685664000000 | 339.93 |
1685923200000 | 337.94 |
1686009600000 | 339.51 |
1686096000000 | 340.63 |
1686182400000 | 341.79 |
1686268800000 | 341.74 |
1686528000000 | 340.01 |
1686614400000 | 343.27 |
1686700800000 | 345.73 |
1686787200000 | 348.19 |
1686873600000 | 350.65 |
1687132800000 | 348.27 |
1687219200000 | 346.35 |
1687305600000 | 345.46 |
1687392000000 | 343.04 |
1687478400000 | 341.06 |
1687737600000 | 340.24 |
1687824000000 | 341.78 |
1687910400000 | 340.21 |
1687996800000 | 339.84 |
1688083200000 | 345 |
1688342400000 | 343.64 |
1688428800000 | 343.7 |
1688515200000 | 340.7 |
1688601600000 | 334.14 |
1688688000000 | 335.56 |
1688947200000 | 335.86 |
1689033600000 | 337.77 |
1689120000000 | 345.93 |
1689206400000 | 349.81 |
1689292800000 | 349.88 |
1689552000000 | 349.1 |
1689638400000 | 350.99 |
1689724800000 | 351.92 |
1689811200000 | 353.25 |
1689897600000 | 353.69 |
1690156800000 | 353.15 |
1690243200000 | 354.23 |
1690329600000 | 355.03 |
1690416000000 | 354.16 |
1690502400000 | 355.11 |
1690761600000 | 354.81 |
1690848000000 | 350.83 |
1690934400000 | 344.99 |
1691020800000 | 344.21 |
1691107200000 | 346.54 |
1691366400000 | 347.47 |
1691452800000 | 345.39 |
1691539200000 | 348.39 |
1691625600000 | 351.43 |
1691712000000 | 346.78 |
1691971200000 | 345.52 |
1692057600000 | 342.7 |
1692144000000 | 341.01 |
1692230400000 | 338.89 |
1692316800000 | 336.7 |
1692576000000 | 336.16 |
1692662400000 | 336.23 |
1692748800000 | 337.17 |
1692835200000 | 337.83 |
1692921600000 | 335.47 |
1693180800000 | 336.27 |
1693267200000 | 341.57 |
1693353600000 | 345.81 |
1693440000000 | 342.51 |
1693526400000 | 342.02 |
1693785600000 | 341.21 |
1693872000000 | 339.28 |
1693958400000 | 336.93 |
1694044800000 | 338.27 |
1694131200000 | 340.63 |
1694390400000 | 342.74 |
1694476800000 | 343.15 |
1694563200000 | 344.59 |
1694649600000 | 347.82 |
1694736000000 | 348.87 |
1694995200000 | 345.56 |
1695081600000 | 346.77 |
1695168000000 | 350.18 |
1695254400000 | 345.26 |
1695340800000 | 344.59 |
1695600000000 | 340.16 |
1695686400000 | 339.53 |
1695772800000 | 336.84 |
1695859200000 | 339.35 |
1695945600000 | 340.02 |
1696204800000 | 333.59 |
1696291200000 | 331.43 |
1696377600000 | 330.39 |
1696464000000 | 334.01 |
1696550400000 | 336.02 |
1696809600000 | 336.08 |
1696896000000 | 343.04 |
1696982400000 | 344.52 |
1697068800000 | 342.99 |
1697155200000 | 338.54 |
1697414400000 | 340.71 |
1697500800000 | 342.61 |
1697587200000 | 338.1 |
1697673600000 | 334.21 |
1697760000000 | 330.62 |
1698019200000 | 331.58 |
1698105600000 | 330.49 |
1698192000000 | 331.33 |
1698278400000 | 327.65 |
1698364800000 | 323.76 |
1698624000000 | 325.98 |
1698710400000 | 325.82 |
1698796800000 | 326.35 |
1698883200000 | 331.62 |
1698969600000 | 335.24 |
1699228800000 | 335.71 |
1699315200000 | 334.03 |
1699401600000 | 334.35 |
1699488000000 | 337.78 |
1699574400000 | 331.14 |
1699833600000 | 335.5 |
1699920000000 | 340.02 |
1700006400000 | 341.45 |
1700092800000 | 339.34 |
1700179200000 | 343.11 |
1700438400000 | 343.97 |
1700524800000 | 345.36 |
1700611200000 | 343.66 |
1700697600000 | 346.77 |
1700784000000 | 349.04 |
1701043200000 | 348.03 |
1701129600000 | 349.47 |
1701216000000 | 348.09 |
1701302400000 | 349.12 |
1701388800000 | 350.74 |
1701648000000 | 350.64 |
1701734400000 | 350.18 |
1701820800000 | 350.44 |
1701907200000 | 349.55 |
1701993600000 | 351.29 |
1702252800000 | 351.35 |
1702339200000 | 352.16 |
1702425600000 | 351.81 |
1702512000000 | 360.9 |
1702598400000 | 354.94 |
1702857600000 | 355.57 |
1702944000000 | 358.98 |
1703030400000 | 360.62 |
1703116800000 | 359.86 |
1703203200000 | 362 |
1703462400000 | 362 |
1703548800000 | 361.73 |
1703635200000 | 365.25 |
1703721600000 | 364.84 |
1703808000000 | 364.63 |
1704153600000 | 360.27 |
1704240000000 | 359.74 |
1704326400000 | 364.21 |
1704412800000 | 364.19 |
1704672000000 | 365.38 |
1704758400000 | 363.78 |
1704844800000 | 364.11 |
1704931200000 | 359.81 |
1705017600000 | 364.01 |
1705276800000 | 361.62 |
1705363200000 | 358.45 |
1705449600000 | 354.54 |
1705536000000 | 354.82 |
1705622400000 | 355.4 |
1705881600000 | 358.52 |
1705968000000 | 356.25 |
1706054400000 | 360.2 |
1706140800000 | 358.58 |
1706227200000 | 364.04 |
1706486400000 | 362.53 |
1706572800000 | 364.55 |
1706659200000 | 365.04 |
1706745600000 | 362.14 |
1706832000000 | 361.95 |
1707091200000 | 358.94 |
1707177600000 | 363.19 |
1707264000000 | 362.45 |
1707350400000 | 361.84 |
1707436800000 | 362.43 |
1707696000000 | 361.18 |
1707782400000 | 357.82 |
1707868800000 | 359.24 |
1707955200000 | 362.37 |
1708041600000 | 367.45 |
1708300800000 | 368.39 |
1708387200000 | 370.91 |
1708473600000 | 366.07 |
1708560000000 | 367.64 |
1708646400000 | 370.98 |
1708905600000 | 371.18 |
1708992000000 | 369.52 |
1709078400000 | 367.19 |
1709164800000 | 368.66 |
1709251200000 | 371.17 |
1709510400000 | 370.75 |
1709596800000 | 372.36 |
1709683200000 | 373.47 |
1709769600000 | 375.7 |
1709856000000 | 376.79 |
1710115200000 | 375.09 |
1710201600000 | 378.98 |
1710288000000 | 379.68 |
1710374400000 | 377.18 |
1710460800000 | 376.37 |
1710720000000 | 376.08 |
1710806400000 | 376.51 |
1710892800000 | 376.32 |
1710979200000 | 384.31 |
1711065600000 | 385 |
1711324800000 | 385.34 |
1711411200000 | 385.67 |
1711497600000 | 385.13 |
1711584000000 | 386.1 |
1711670400000 | 386.1 |
1711929600000 | 383.96 |
1712016000000 | 381.55 |
1712102400000 | 382.98 |
1712188800000 | 385.3399 |
1712275200000 | 381.3399 |
1712534400000 | 382.64 |
1712620800000 | 381.76 |
1712707200000 | 380.5899 |
1712793600000 | 377.88 |
1712880000000 | 377.62 |
1713139200000 | 377.32 |
1713225600000 | 370.52 |
1713312000000 | 371.97 |
1713398400000 | 373.44 |
1713484800000 | 374.13 |
1713744000000 | 377.72 |
1713830400000 | 382.08 |
1713916800000 | 380.97 |
1714003200000 | 384.35 |
1714089600000 | 386.16 |
1714348800000 | 388.66 |
1714435200000 | 388.83 |
1714521600000 | 387.81 |
1714608000000 | 390.41 |
1714694400000 | 394.62 |
1714953600000 | 395.75 |
1715040000000 | 399.02 |
1715126400000 | 399.8399 |
1715212800000 | 400.92 |
1715299200000 | 403.2 |
1715558400000 | 404.3399 |
1715644800000 | 406.45 |
1715731200000 | 408.91 |
1715817600000 | 409.92 |
1715904000000 | 409.93 |
1716163200000 | 409.93 |
1716249600000 | 410.2 |
1716336000000 | 408.8399 |
1716422400000 | 407.67 |
1716508800000 | 407.74 |
1716768000000 | 409.0299 |
1716854400000 | 405.14 |
1716940800000 | 400.48 |
1717027200000 | 404.38 |
1717113600000 | 406.42 |
1717372800000 | 406.89 |
1717459200000 | 406.16 |
1717545600000 | 406.5899 |
1717632000000 | 409.17 |
1717718400000 | 406.37 |
1717977600000 | 404.89 |
1718064000000 | 400.97 |
1718150400000 | 408.92 |
1718236800000 | 403.71 |
1718323200000 | 399.93 |
1718582400000 | 400.27 |
1718668800000 | 402.99 |
1718755200000 | 404.88 |
1718841600000 | 406.5899 |
1718928000000 | 403.15 |
1719187200000 | 407.04 |
1719273600000 | 404.68 |
1719360000000 | 402.01 |
1719446400000 | 400.51 |
1719532800000 | 399.3 |
1719792000000 | 398.77 |
1719878400000 | 397.89 |
1719964800000 | 402.42 |
1720051200000 | 405.68 |
1720137600000 | 404.6 |
1720396800000 | 405.48 |
1720483200000 | 401.68 |
1720569600000 | 405.2 |
1720656000000 | 409 |
1720742400000 | 413.13 |
1721001600000 | 409.35 |
1721088000000 | 408.07 |
1721174400000 | 411.82 |
1721260800000 | 411.93 |
1721347200000 | 408.24 |
1721606400000 | 410.36 |
1721692800000 | 409.19 |
1721779200000 | 407.96 |
1721865600000 | 410.13 |
1721952000000 | 414.0299 |
1722211200000 | 415.52 |
1722297600000 | 415.13 |
1722384000000 | 419.19 |
1722470400000 | 413.17 |
1722556800000 | 408.5899 |
1722816000000 | 399.68 |
1722902400000 | 398.83 |
1722988800000 | 405.88 |
1723075200000 | 405.67 |
1723161600000 | 408.07 |
1723420800000 | 411.3399 |
1723507200000 | 414.27 |
1723593600000 | 418.25 |
1723680000000 | 422.2 |
1723766400000 | 422.04 |
1724025600000 | 427.11 |
1724112000000 | 424.22 |
1724198400000 | 425.53 |
1724284800000 | 427.9 |
1724371200000 | 432.5 |
1724630400000 | 433.11 |
1724716800000 | 435.39 |
1724803200000 | 435.33 |
1724889600000 | 436.21 |
1724976000000 | 435.78 |
1725235200000 | 435.23 |
1725321600000 | 431.01 |
1725408000000 | 432.48 |
1725494400000 | 431.1 |
1725580800000 | 429.69 |
1725840000000 | 431.08 |
1725926400000 | 426.85 |
1726012800000 | 425.57 |
1726099200000 | 430.05 |
1726185600000 | 433.49 |
1726444800000 | 435.51 |
1726531200000 | 435.34 |
1726617600000 | 433 |
1726704000000 | 437.27 |
1726790400000 | 433.56 |
1727049600000 | 438.07 |
1727136000000 | 440.05 |
1727222400000 | 438.74 |
1727308800000 | 440.4 |
1727395200000 | 442.64 |
1727654400000 | 437.92 |
1727740800000 | 434.92 |
1727827200000 | 434.13 |
1727913600000 | 429.04 |
1728000000000 | 429.81 |
1728259200000 | 430.22 |
1728345600000 | 426.08 |
1728432000000 | 428.13 |
1728518400000 | 427.17 |
1728604800000 | 428.76 |
1728864000000 | 430.6 |
1728950400000 | 430.65 |
1729036800000 | 431.08 |
1729123200000 | 434.05 |
1729209600000 | 433.35 |
1729468800000 | 429.92 |
1729555200000 | 428.51 |
1729641600000 | 424.69 |
1729728000000 | 426.31 |
1729814400000 | 426.14 |
1730073600000 | 428.05 |
1730160000000 | 425.59 |
1730246400000 | 422.97 |
1730332800000 | 415.2 |
iSTOXX L&G UK Multi-Factor ESG | STOXX UK | |
---|---|---|
2017 | 21.392974841247 | 22.232285516547 |
2018 | -14.466074504859 | -14.082336961927 |
2019 | 25.363462088741 | 21.387908976155 |
2020 | -6.1492127037509 | -9.6135477470355 |
2021 | 17.603501263185 | 17.547254443712 |
2022 | -11.15150159387 | -6.2228544573104 |
2023 | 14.757348775728 | 13.859850931007 |
2024 | 16.75405031409 | 11.38183512818 |
Methodology
The iSTOXX L&G Multifactor ESG index is designed to provide regional exposures to Value, Momentum, Low Volatility and Quality risk-premia factors, a greater exposure to the ESG scores provided by LGIM, while achieving sustainable carbon reduction in terms of greenhouse gas emission intensities over time. The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
The portfolio construction is performed using LGIM’s Value, Momentum, Low Volatility, and Quality factor scores and Axioma’s portfolio optimization software and risk models.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213346708 | SWUMER | .SWUMER | |
Price EUR | CH1213346690 | SWUMEP | .SWUMEP | |
Gross Return EUR | CH1213346773 | SWUMEGR | .SWUMEGR | |
Net Return GBP | CH1213346641 | SWUMEHB | .SWUMEHB | |
Gross Return GBP | CH1213346658 | SWUMEGHB | .SWUMEGHB | |
Price GBP | CH1213346633 | SWUMEGB | .SWUMEGB | |
Price USD | CH1213346666 | SWUMEL | .SWUMEL | |
Net Return USD | CH1213346674 | SWUMEV | .SWUMEV | |
Gross Return USD | CH1213346682 | SWUMEGV | .SWUMEGV |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HSBC | Banks | UK | 8.430% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 7.990% |
GSK | Health Care | UK | 6.531% |
RELX PLC | Media | UK | 6.440% |
ASTRAZENECA | Health Care | UK | 5.832% |
3I GROUP PLC. | Financial Services | UK | 4.448% |
SHELL | Energy | UK | 4.351% |
BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 4.048% |
STANDARD CHARTERED | Banks | UK | 3.304% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.168% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G UK Multi-Factor ESG
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.