Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX USA Low Risk Weighted 300
Index Description
The STOXX USA Low Risk Weighted 300 Index represents the lowest volatility companies within the STOXX USA 900. Components are selected according to their 12-month historical volatility and weighted by the inverse of their 12-month historical volatility.
Key facts
- The indices provide an alternative weighting concept based on stock price volatility rather than market cap.
- Minimum average daily value traded (ADVT) facilitates trading and is based on a well-known equity index STOXX USA 900.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Low Risk Weighted 300 | N/A | 118.1 | 0.4 | 0.4 | 0.6 | 0.3 | 0.5 | 0.2 | 51.2 |
STOXX USA 900 | 57,775.1 | 55,527.8 | 61.7 | 17.6 | 3,608.4 | 3.6 | 6.5 | 0.0 | 2.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.6 |
---|---|
Utilities | 10.5 |
Financial Services | 9.8 |
Insurance | 9.7 |
Real Estate | 8.5 |
Health Care | 7.2 |
Food, Beverage and Tobacco | 6.9 |
Technology | 6.0 |
Energy | 4.8 |
Personal Care, Drug and Grocery Stores | 3.7 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA Low Risk Weighted 300 | 6.3 | 23.6 | 28.5 | 29.1 | 54.9 | N/A | N/A | 29.0 | 9.0 | 9.2 |
STOXX USA 900 | 6.6 | 28.6 | 35.0 | 35.9 | 105.8 | N/A | N/A | 35.6 | 10.9 | 15.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Low Risk Weighted 300 | N/A | N/A | 9.8 | 13.9 | 19.6 | N/A | N/A | 2.3 | 0.4 | 0.4 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.2 | 21.7 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Low Risk Weighted 300 | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 7.7 | 9.6 | 9.4 | 9.8 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Low Risk Weighted 300 | 0.7 | 0.5 | 0.5 | 0.6 | 0.8 | -0.6 | -0.5 | -0.6 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX USA Low Risk Weighted 300
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA Low Risk Weighted 300 | 23.1 | 19.8 | 22.4 | 22.4 | 3.4 | 2.8 | 1.9 | 5.6 |
STOXX USA 900 | 31.5 | 25.4 | 28.7 | 28.7 | 5.4 | 1.8 | 3.1 | 19.6 |
Performance and annual returns
STOXX USA Low Risk Weighted 300 | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.32 |
1016582400000 | 99.74 |
1016668800000 | 100.52 |
1016755200000 | 100.18 |
1017014400000 | 99.5 |
1017100800000 | 100.33 |
1017187200000 | 101.2 |
1017273600000 | 101.16 |
1017705600000 | 101.01 |
1017792000000 | 100.5 |
1017878400000 | 100.83 |
1017964800000 | 101.14 |
1018224000000 | 101.95 |
1018310400000 | 102.28 |
1018396800000 | 103.66 |
1018483200000 | 102.76 |
1018569600000 | 103.95 |
1018828800000 | 103.17 |
1018915200000 | 103.9 |
1019001600000 | 103.38 |
1019088000000 | 103.28 |
1019174400000 | 103.34 |
1019433600000 | 102.47 |
1019520000000 | 102.23 |
1019606400000 | 102.03 |
1019692800000 | 102.46 |
1019779200000 | 101.84 |
1020038400000 | 101.74 |
1020124800000 | 103.2 |
1020211200000 | 103.57 |
1020297600000 | 104.33 |
1020384000000 | 104.29 |
1020643200000 | 103.47 |
1020729600000 | 103.13 |
1020816000000 | 103.59 |
1020902400000 | 102.76 |
1020988800000 | 101.69 |
1021248000000 | 102.34 |
1021334400000 | 103.56 |
1021420800000 | 103.71 |
1021507200000 | 102.95 |
1021593600000 | 103.19 |
1021852800000 | 102.62 |
1021939200000 | 101.88 |
1022025600000 | 101.94 |
1022112000000 | 103.06 |
1022198400000 | 102.47 |
1022457600000 | 102.47 |
1022544000000 | 102.19 |
1022630400000 | 102 |
1022716800000 | 101.99 |
1022803200000 | 102.18 |
1023062400000 | 100.75 |
1023148800000 | 100.56 |
1023235200000 | 100.76 |
1023321600000 | 99.53 |
1023408000000 | 100.09 |
1023667200000 | 100.24 |
1023753600000 | 99.5 |
1023840000000 | 99.79 |
1023926400000 | 99.01 |
1024012800000 | 99.11 |
1024272000000 | 100.78 |
1024358400000 | 100.98 |
1024444800000 | 100.27 |
1024531200000 | 100.45 |
1024617600000 | 100.63 |
1024876800000 | 100.29 |
1024963200000 | 99.49 |
1025049600000 | 99.59 |
1025136000000 | 100.21 |
1025222400000 | 100.93 |
1025481600000 | 100.19 |
1025568000000 | 98.61 |
1025654400000 | 97.42 |
1025740800000 | 97.44 |
1025827200000 | 99.15 |
1026086400000 | 98.48 |
1026172800000 | 97.37 |
1026259200000 | 95.26 |
1026345600000 | 94.59 |
1026432000000 | 93.59 |
1026691200000 | 92.94 |
1026777600000 | 92.2 |
1026864000000 | 92.34 |
1026950400000 | 90.52 |
1027036800000 | 88.56 |
1027296000000 | 86.67 |
1027382400000 | 84.12 |
1027468800000 | 86.69 |
1027555200000 | 88.47 |
1027641600000 | 89.87 |
1027900800000 | 93.65 |
1027987200000 | 94.14 |
1028073600000 | 94.18 |
1028160000000 | 93.43 |
1028246400000 | 91.39 |
1028505600000 | 90.08 |
1028592000000 | 91.65 |
1028678400000 | 92.7 |
1028764800000 | 94.13 |
1028851200000 | 94.22 |
1029110400000 | 94.42 |
1029196800000 | 92.74 |
1029283200000 | 94.83 |
1029369600000 | 94.88 |
1029456000000 | 95.22 |
1029715200000 | 95.98 |
1029801600000 | 95.4 |
1029888000000 | 96.63 |
1029974400000 | 97.23 |
1030060800000 | 96.04 |
1030320000000 | 97.13 |
1030406400000 | 96.24 |
1030492800000 | 95.51 |
1030579200000 | 95.75 |
1030665600000 | 95.75 |
1030924800000 | 95.76 |
1031011200000 | 93.73 |
1031097600000 | 95.06 |
1031184000000 | 94 |
1031270400000 | 95.16 |
1031529600000 | 95.49 |
1031616000000 | 95.37 |
1031702400000 | 95.27 |
1031788800000 | 93.81 |
1031875200000 | 94.68 |
1032134400000 | 94.31 |
1032220800000 | 92.94 |
1032307200000 | 92.77 |
1032393600000 | 90.99 |
1032480000000 | 91.19 |
1032739200000 | 90.74 |
1032825600000 | 89.24 |
1032912000000 | 90.45 |
1032998400000 | 92.14 |
1033084800000 | 90.38 |
1033344000000 | 90.36 |
1033430400000 | 91.94 |
1033516800000 | 90.27 |
1033603200000 | 89.93 |
1033689600000 | 88.17 |
1033948800000 | 86.69 |
1034035200000 | 87.15 |
1034121600000 | 84.24 |
1034208000000 | 86.61 |
1034294400000 | 88.32 |
1034553600000 | 88.39 |
1034640000000 | 90.78 |
1034726400000 | 89.15 |
1034812800000 | 90.9 |
1034899200000 | 90.98 |
1035158400000 | 92.13 |
1035244800000 | 90.76 |
1035331200000 | 91.13 |
1035417600000 | 90.56 |
1035504000000 | 91.73 |
1035763200000 | 90.92 |
1035849600000 | 90.82 |
1035936000000 | 91.15 |
1036022400000 | 91.21 |
1036108800000 | 92.23 |
1036368000000 | 92.46 |
1036454400000 | 92.32 |
1036540800000 | 92.75 |
1036627200000 | 91.35 |
1036713600000 | 90.54 |
1036972800000 | 89.57 |
1037059200000 | 89.63 |
1037145600000 | 89.9 |
1037232000000 | 91.28 |
1037318400000 | 91.65 |
1037577600000 | 91.02 |
1037664000000 | 91.32 |
1037750400000 | 91.75 |
1037836800000 | 92.36 |
1037923200000 | 92.67 |
1038182400000 | 92.67 |
1038268800000 | 91.61 |
1038355200000 | 93.05 |
1038441600000 | 93.1 |
1038528000000 | 92.86 |
1038787200000 | 92.87 |
1038873600000 | 92.58 |
1038960000000 | 92.37 |
1039046400000 | 92.1 |
1039132800000 | 92.35 |
1039392000000 | 91.65 |
1039478400000 | 92.5 |
1039564800000 | 92.72 |
1039651200000 | 92.61 |
1039737600000 | 92.28 |
1039996800000 | 93.28 |
1040083200000 | 93.01 |
1040169600000 | 92.41 |
1040256000000 | 92.04 |
1040342400000 | 92.87 |
1040601600000 | 93.13 |
1040688000000 | 92.95 |
1040947200000 | 92.18 |
1041206400000 | 92.64 |
1041292800000 | 92.92 |
1041465600000 | 94.33 |
1041552000000 | 94.18 |
1041811200000 | 95.48 |
1041897600000 | 94.35 |
1041984000000 | 93.14 |
1042070400000 | 94.23 |
1042156800000 | 93.85 |
1042416000000 | 93.77 |
1042502400000 | 93.96 |
1042588800000 | 93.48 |
1042675200000 | 93.1 |
1042761600000 | 92.63 |
1043020800000 | 92.58 |
1043107200000 | 91.63 |
1043193600000 | 91.12 |
1043280000000 | 91.61 |
1043366400000 | 90.12 |
1043625600000 | 89.02 |
1043712000000 | 89.65 |
1043798400000 | 89.97 |
1043884800000 | 88.95 |
1043971200000 | 90.36 |
1044230400000 | 90.33 |
1044316800000 | 90.17 |
1044403200000 | 90.07 |
1044489600000 | 89.5 |
1044576000000 | 88.7 |
1044835200000 | 89.4 |
1044921600000 | 88.54 |
1045008000000 | 87.99 |
1045094400000 | 88.08 |
1045180800000 | 88.64 |
1045440000000 | 88.59 |
1045526400000 | 89.58 |
1045612800000 | 89.21 |
1045699200000 | 89.07 |
1045785600000 | 90.24 |
1046044800000 | 89.02 |
1046131200000 | 89.77 |
1046217600000 | 89.22 |
1046304000000 | 89.9 |
1046390400000 | 89.96 |
1046649600000 | 89.79 |
1046736000000 | 89.2 |
1046822400000 | 89.47 |
1046908800000 | 88.98 |
1046995200000 | 89.51 |
1047254400000 | 88.11 |
1047340800000 | 87.72 |
1047427200000 | 87.46 |
1047513600000 | 89.15 |
1047600000000 | 89.05 |
1047859200000 | 91.15 |
1047945600000 | 91.11 |
1048032000000 | 91.62 |
1048118400000 | 92.08 |
1048204800000 | 93.58 |
1048464000000 | 91.58 |
1048550400000 | 92.44 |
1048636800000 | 91.72 |
1048723200000 | 91.98 |
1048809600000 | 91.69 |
1049068800000 | 91.38 |
1049155200000 | 92.45 |
1049241600000 | 93.61 |
1049328000000 | 92.99 |
1049414400000 | 92.99 |
1049673600000 | 93.39 |
1049760000000 | 93.2 |
1049846400000 | 92.64 |
1049932800000 | 93.33 |
1050019200000 | 92.9 |
1050278400000 | 94.2 |
1050364800000 | 94.44 |
1050451200000 | 93.76 |
1050537600000 | 94.79 |
1050969600000 | 96.21 |
1051056000000 | 96.33 |
1051142400000 | 95.69 |
1051228800000 | 95.13 |
1051488000000 | 96.25 |
1051574400000 | 96.09 |
1051660800000 | 96.25 |
1051747200000 | 96.52 |
1051833600000 | 97.37 |
1052092800000 | 97.47 |
1052179200000 | 97.9 |
1052265600000 | 97.73 |
1052352000000 | 97.33 |
1052438400000 | 98.32 |
1052697600000 | 98.84 |
1052784000000 | 98.8 |
1052870400000 | 98.59 |
1052956800000 | 99.38 |
1053043200000 | 98.93 |
1053302400000 | 98.1 |
1053388800000 | 98.26 |
1053475200000 | 98.68 |
1053561600000 | 99.09 |
1053648000000 | 99.68 |
1053907200000 | 99.82 |
1053993600000 | 100.81 |
1054080000000 | 100.52 |
1054166400000 | 99.66 |
1054252800000 | 101.5 |
1054512000000 | 101.89 |
1054598400000 | 102.08 |
1054684800000 | 103.06 |
1054771200000 | 103.18 |
1054857600000 | 103.17 |
1055116800000 | 102.49 |
1055203200000 | 103.3 |
1055289600000 | 104.18 |
1055376000000 | 104.16 |
1055462400000 | 103.07 |
1055721600000 | 104.79 |
1055808000000 | 104.34 |
1055894400000 | 103.84 |
1055980800000 | 102.91 |
1056067200000 | 103.33 |
1056326400000 | 101.91 |
1056412800000 | 102.36 |
1056499200000 | 102.03 |
1056585600000 | 102.87 |
1056672000000 | 102.75 |
1056931200000 | 102.72 |
1057017600000 | 103.44 |
1057104000000 | 104.38 |
1057190400000 | 104.38 |
1057276800000 | 104.23 |
1057536000000 | 105.29 |
1057622400000 | 105.36 |
1057708800000 | 104.98 |
1057795200000 | 103.79 |
1057881600000 | 104.6 |
1058140800000 | 105.04 |
1058227200000 | 104.93 |
1058313600000 | 104.35 |
1058400000000 | 103.44 |
1058486400000 | 104.12 |
1058745600000 | 103.5 |
1058832000000 | 104.24 |
1058918400000 | 103.95 |
1059004800000 | 104.33 |
1059091200000 | 105 |
1059350400000 | 104.71 |
1059436800000 | 104.88 |
1059523200000 | 105.29 |
1059609600000 | 105.1 |
1059696000000 | 104.11 |
1059955200000 | 103.55 |
1060041600000 | 102.97 |
1060128000000 | 103.25 |
1060214400000 | 103.62 |
1060300800000 | 103.82 |
1060560000000 | 103.88 |
1060646400000 | 104.69 |
1060732800000 | 104.39 |
1060819200000 | 105.12 |
1060905600000 | 105.19 |
1061164800000 | 105.87 |
1061251200000 | 106.1 |
1061337600000 | 106.5 |
1061424000000 | 106.94 |
1061510400000 | 105.46 |
1061769600000 | 105.44 |
1061856000000 | 105.67 |
1061942400000 | 106.18 |
1062028800000 | 106.59 |
1062115200000 | 107.02 |
1062374400000 | 107.02 |
1062460800000 | 108.43 |
1062547200000 | 108.65 |
1062633600000 | 108.73 |
1062720000000 | 107.87 |
1062979200000 | 108.83 |
1063065600000 | 108.07 |
1063152000000 | 107.14 |
1063238400000 | 107.65 |
1063324800000 | 107.89 |
1063584000000 | 107.7 |
1063670400000 | 108.54 |
1063756800000 | 107.84 |
1063843200000 | 108.83 |
1063929600000 | 108.93 |
1064188800000 | 108.5 |
1064275200000 | 109.1 |
1064361600000 | 108.07 |
1064448000000 | 107.53 |
1064534400000 | 106.95 |
1064793600000 | 107.66 |
1064880000000 | 107.63 |
1064966400000 | 109.36 |
1065052800000 | 109.76 |
1065139200000 | 110.84 |
1065398400000 | 111.03 |
1065484800000 | 111.4 |
1065571200000 | 111.03 |
1065657600000 | 111.42 |
1065744000000 | 111.13 |
1066003200000 | 111.78 |
1066089600000 | 112.09 |
1066176000000 | 111.87 |
1066262400000 | 112.27 |
1066348800000 | 111.29 |
1066608000000 | 111.38 |
1066694400000 | 111.4 |
1066780800000 | 110.23 |
1066867200000 | 110.33 |
1066953600000 | 109.89 |
1067212800000 | 110.57 |
1067299200000 | 110.96 |
1067385600000 | 111.59 |
1067472000000 | 111.94 |
1067558400000 | 112.19 |
1067817600000 | 113.07 |
1067904000000 | 112.91 |
1067990400000 | 112.88 |
1068076800000 | 113.44 |
1068163200000 | 113.39 |
1068422400000 | 112.9 |
1068508800000 | 112.58 |
1068595200000 | 113.84 |
1068681600000 | 114.17 |
1068768000000 | 113.95 |
1069027200000 | 113.45 |
1069113600000 | 112.75 |
1069200000000 | 113.17 |
1069286400000 | 112.54 |
1069372800000 | 112.68 |
1069632000000 | 114.03 |
1069718400000 | 114.71 |
1069804800000 | 115.14 |
1069891200000 | 115.14 |
1069977600000 | 115.23 |
1070236800000 | 116.51 |
1070323200000 | 116.49 |
1070409600000 | 116.15 |
1070496000000 | 116.44 |
1070582400000 | 116.18 |
1070841600000 | 117.09 |
1070928000000 | 116.57 |
1071014400000 | 116.08 |
1071100800000 | 117.03 |
1071187200000 | 117.57 |
1071446400000 | 116.84 |
1071532800000 | 117.34 |
1071619200000 | 117.5 |
1071705600000 | 118.3 |
1071792000000 | 118.45 |
1072051200000 | 118.91 |
1072137600000 | 119.21 |
1072224000000 | 119.19 |
1072656000000 | 120.34 |
1072742400000 | 120.58 |
1072828800000 | 119.99 |
1073001600000 | 119.59 |
1073260800000 | 120.11 |
1073347200000 | 119.87 |
1073433600000 | 119.81 |
1073520000000 | 120.11 |
1073606400000 | 119.68 |
1073865600000 | 119.89 |
1073952000000 | 119.85 |
1074038400000 | 120.52 |
1074124800000 | 120.52 |
1074211200000 | 120.52 |
1074470400000 | 120.52 |
1074556800000 | 120.8 |
1074643200000 | 121.45 |
1074729600000 | 121.31 |
1074816000000 | 121.69 |
1075075200000 | 122.59 |
1075161600000 | 122.55 |
1075248000000 | 121.84 |
1075334400000 | 122.11 |
1075420800000 | 122.3 |
1075680000000 | 122.89 |
1075766400000 | 122.99 |
1075852800000 | 121.69 |
1075939200000 | 122.03 |
1076025600000 | 123.56 |
1076284800000 | 123.67 |
1076371200000 | 124.5 |
1076457600000 | 125.28 |
1076544000000 | 124.76 |
1076630400000 | 124.25 |
1076889600000 | 124.25 |
1076976000000 | 125.12 |
1077062400000 | 124.82 |
1077148800000 | 124.57 |
1077235200000 | 124.34 |
1077494400000 | 124.06 |
1077580800000 | 124.26 |
1077667200000 | 124.81 |
1077753600000 | 125.07 |
1077840000000 | 125.64 |
1078099200000 | 126.81 |
1078185600000 | 126.69 |
1078272000000 | 126.99 |
1078358400000 | 127.31 |
1078444800000 | 128.01 |
1078704000000 | 127.6 |
1078790400000 | 127.3 |
1078876800000 | 125.98 |
1078963200000 | 124.54 |
1079049600000 | 125.86 |
1079308800000 | 124.52 |
1079395200000 | 124.85 |
1079481600000 | 126.34 |
1079568000000 | 126.34 |
1079654400000 | 125.86 |
1079913600000 | 124.73 |
1080000000000 | 124.87 |
1080086400000 | 124.15 |
1080172800000 | 125.26 |
1080259200000 | 125.08 |
1080518400000 | 126.29 |
1080604800000 | 127.06 |
1080691200000 | 127.69 |
1080777600000 | 128.56 |
1080864000000 | 128.49 |
1081123200000 | 127.71 |
1081209600000 | 126.54 |
1081296000000 | 126.63 |
1081382400000 | 126 |
1081814400000 | 123.36 |
1081900800000 | 122.51 |
1081987200000 | 123.49 |
1082073600000 | 124.52 |
1082332800000 | 124.53 |
1082419200000 | 122.67 |
1082505600000 | 122.95 |
1082592000000 | 124.85 |
1082678400000 | 124.32 |
1082937600000 | 124.29 |
1083024000000 | 124.87 |
1083110400000 | 123.65 |
1083196800000 | 122.63 |
1083283200000 | 122.42 |
1083542400000 | 123.44 |
1083628800000 | 123.68 |
1083715200000 | 123.54 |
1083801600000 | 122.93 |
1083888000000 | 120.09 |
1084147200000 | 118.23 |
1084233600000 | 119.18 |
1084320000000 | 119.47 |
1084406400000 | 119.59 |
1084492800000 | 120.1 |
1084752000000 | 119.37 |
1084838400000 | 120.32 |
1084924800000 | 119.46 |
1085011200000 | 120.34 |
1085097600000 | 120.64 |
1085356800000 | 121.57 |
1085443200000 | 123.28 |
1085529600000 | 123.96 |
1085616000000 | 124.41 |
1085702400000 | 124.92 |
1085961600000 | 124.92 |
1086048000000 | 124.83 |
1086134400000 | 125.54 |
1086220800000 | 124.6 |
1086307200000 | 124.99 |
1086566400000 | 126.36 |
1086652800000 | 126.21 |
1086739200000 | 125.43 |
1086825600000 | 125.75 |
1086912000000 | 125.75 |
1087171200000 | 124.44 |
1087257600000 | 125.63 |
1087344000000 | 125.93 |
1087430400000 | 126.35 |
1087516800000 | 126.63 |
1087776000000 | 126.82 |
1087862400000 | 127.01 |
1087948800000 | 127.73 |
1088035200000 | 127.46 |
1088121600000 | 127.4 |
1088380800000 | 127.55 |
1088467200000 | 127.39 |
1088553600000 | 128.27 |
1088640000000 | 127.47 |
1088726400000 | 127.97 |
1088985600000 | 127.97 |
1089072000000 | 127.45 |
1089158400000 | 127.67 |
1089244800000 | 126.71 |
1089331200000 | 126.94 |
1089590400000 | 127.3 |
1089676800000 | 127.23 |
1089763200000 | 127.18 |
1089849600000 | 127.32 |
1089936000000 | 127.15 |
1090195200000 | 127.47 |
1090281600000 | 128.1 |
1090368000000 | 126.57 |
1090454400000 | 125.62 |
1090540800000 | 124.67 |
1090800000000 | 124.1 |
1090886400000 | 124.68 |
1090972800000 | 124.98 |
1091059200000 | 125.66 |
1091145600000 | 125.92 |
1091404800000 | 126.97 |
1091491200000 | 126.56 |
1091577600000 | 126.86 |
1091664000000 | 125.07 |
1091750400000 | 123.97 |
1092009600000 | 123.98 |
1092096000000 | 125.26 |
1092182400000 | 125.4 |
1092268800000 | 124.48 |
1092355200000 | 124.35 |
1092614400000 | 125.96 |
1092700800000 | 126.15 |
1092787200000 | 127.52 |
1092873600000 | 126.61 |
1092960000000 | 127.97 |
1093219200000 | 127.48 |
1093305600000 | 128.07 |
1093392000000 | 128.56 |
1093478400000 | 128.66 |
1093564800000 | 128.98 |
1093824000000 | 128.6 |
1093910400000 | 129.48 |
1093996800000 | 129.76 |
1094083200000 | 130.75 |
1094169600000 | 130.71 |
1094428800000 | 130.71 |
1094515200000 | 131.74 |
1094601600000 | 130.98 |
1094688000000 | 130.88 |
1094774400000 | 131 |
1095033600000 | 131.02 |
1095120000000 | 130.66 |
1095206400000 | 130.55 |
1095292800000 | 131.58 |
1095379200000 | 131.64 |
1095638400000 | 130.76 |
1095724800000 | 131.31 |
1095811200000 | 130.08 |
1095897600000 | 129.53 |
1095984000000 | 129.95 |
1096243200000 | 129.42 |
1096329600000 | 130.29 |
1096416000000 | 130.64 |
1096502400000 | 131.39 |
1096588800000 | 132.84 |
1096848000000 | 133.11 |
1096934400000 | 132.96 |
1097020800000 | 133.74 |
1097107200000 | 132.43 |
1097193600000 | 132.14 |
1097452800000 | 132.18 |
1097539200000 | 132.36 |
1097625600000 | 131.23 |
1097712000000 | 130.59 |
1097798400000 | 131.31 |
1098057600000 | 131.47 |
1098144000000 | 130.31 |
1098230400000 | 130.51 |
1098316800000 | 131.21 |
1098403200000 | 130.57 |
1098662400000 | 130.75 |
1098748800000 | 132.45 |
1098835200000 | 133.59 |
1098921600000 | 133.79 |
1099008000000 | 133.9 |
1099267200000 | 134.35 |
1099353600000 | 133.77 |
1099440000000 | 135.59 |
1099526400000 | 137.82 |
1099612800000 | 137.34 |
1099872000000 | 137.38 |
1099958400000 | 137.68 |
1100044800000 | 138.03 |
1100131200000 | 139.14 |
1100217600000 | 140.24 |
1100476800000 | 140.11 |
1100563200000 | 139.36 |
1100649600000 | 139.27 |
1100736000000 | 139.17 |
1100822400000 | 137.92 |
1101081600000 | 139.13 |
1101168000000 | 139.56 |
1101254400000 | 140.36 |
1101340800000 | 140.36 |
1101427200000 | 140.38 |
1101686400000 | 140.16 |
1101772800000 | 139.8 |
1101859200000 | 141.41 |
1101945600000 | 140.95 |
1102032000000 | 141.2 |
1102291200000 | 141.18 |
1102377600000 | 139.68 |
1102464000000 | 140.2 |
1102550400000 | 140.75 |
1102636800000 | 141.13 |
1102896000000 | 142.15 |
1102982400000 | 142.59 |
1103068800000 | 143.1 |
1103155200000 | 142.59 |
1103241600000 | 142.51 |
1103500800000 | 142.44 |
1103587200000 | 143.59 |
1103673600000 | 144.04 |
1103760000000 | 143.92 |
1103846400000 | 143.92 |
1104105600000 | 143.2 |
1104192000000 | 144.31 |
1104278400000 | 144.29 |
1104364800000 | 144.57 |
1104451200000 | 144.31 |
1104710400000 | 142.84 |
1104796800000 | 141.43 |
1104883200000 | 139.98 |
1104969600000 | 140.44 |
1105056000000 | 140.09 |
1105315200000 | 140.56 |
1105401600000 | 139.92 |
1105488000000 | 140.01 |
1105574400000 | 139.52 |
1105660800000 | 140.45 |
1105920000000 | 140.45 |
1106006400000 | 141.86 |
1106092800000 | 141.23 |
1106179200000 | 140.59 |
1106265600000 | 140.05 |
1106524800000 | 139.67 |
1106611200000 | 139.42 |
1106697600000 | 140.17 |
1106784000000 | 140.26 |
1106870400000 | 140.04 |
1107129600000 | 141.36 |
1107216000000 | 142.37 |
1107302400000 | 143.05 |
1107388800000 | 143.1 |
1107475200000 | 144.52 |
1107734400000 | 144.21 |
1107820800000 | 144.2 |
1107907200000 | 143.32 |
1107993600000 | 143.84 |
1108080000000 | 144.77 |
1108339200000 | 145 |
1108425600000 | 145.36 |
1108512000000 | 145.63 |
1108598400000 | 144.91 |
1108684800000 | 144.44 |
1108944000000 | 144.44 |
1109030400000 | 142.07 |
1109116800000 | 142.52 |
1109203200000 | 143.38 |
1109289600000 | 144.93 |
1109548800000 | 144.28 |
1109635200000 | 145.32 |
1109721600000 | 145.15 |
1109808000000 | 145.32 |
1109894400000 | 146.96 |
1110153600000 | 147.35 |
1110240000000 | 146.85 |
1110326400000 | 145.11 |
1110412800000 | 145.42 |
1110499200000 | 144.74 |
1110758400000 | 146.08 |
1110844800000 | 145.4 |
1110931200000 | 144.2 |
1111017600000 | 144.67 |
1111104000000 | 144.25 |
1111363200000 | 143.76 |
1111449600000 | 142.5 |
1111536000000 | 142.12 |
1111622400000 | 142.25 |
1112054400000 | 141.29 |
1112140800000 | 142.9 |
1112227200000 | 143.09 |
1112313600000 | 142.43 |
1112572800000 | 142.84 |
1112659200000 | 143.41 |
1112745600000 | 143.57 |
1112832000000 | 144.19 |
1112918400000 | 143.25 |
1113177600000 | 143.25 |
1113264000000 | 144.42 |
1113350400000 | 143.11 |
1113436800000 | 141.56 |
1113523200000 | 139.58 |
1113782400000 | 140.06 |
1113868800000 | 140.95 |
1113955200000 | 139.08 |
1114041600000 | 140.85 |
1114128000000 | 140.4 |
1114387200000 | 141.75 |
1114473600000 | 140.74 |
1114560000000 | 141.45 |
1114646400000 | 140.28 |
1114732800000 | 141.93 |
1114992000000 | 142.56 |
1115078400000 | 142.47 |
1115164800000 | 143.96 |
1115251200000 | 143.62 |
1115337600000 | 143.51 |
1115596800000 | 144.28 |
1115683200000 | 143.39 |
1115769600000 | 143.87 |
1115856000000 | 142.52 |
1115942400000 | 141.38 |
1116201600000 | 143.15 |
1116288000000 | 144.08 |
1116374400000 | 145.59 |
1116460800000 | 145.81 |
1116547200000 | 145.6 |
1116806400000 | 146.01 |
1116892800000 | 145.7 |
1116979200000 | 144.79 |
1117065600000 | 145.66 |
1117152000000 | 146.08 |
1117411200000 | 146.08 |
1117497600000 | 145.93 |
1117584000000 | 147.05 |
1117670400000 | 147.14 |
1117756800000 | 146.51 |
1118016000000 | 146.96 |
1118102400000 | 147.07 |
1118188800000 | 146.72 |
1118275200000 | 147.14 |
1118361600000 | 147.16 |
1118620800000 | 147.55 |
1118707200000 | 148.1 |
1118793600000 | 148.25 |
1118880000000 | 148.75 |
1118966400000 | 149.4 |
1119225600000 | 149.28 |
1119312000000 | 148.94 |
1119398400000 | 149.17 |
1119484800000 | 147.89 |
1119571200000 | 147.06 |
1119830400000 | 147.11 |
1119916800000 | 148.72 |
1120003200000 | 148.65 |
1120089600000 | 148.27 |
1120176000000 | 149.07 |
1120435200000 | 149.07 |
1120521600000 | 150.12 |
1120608000000 | 148.72 |
1120694400000 | 149.01 |
1120780800000 | 150.77 |
1121040000000 | 151.77 |
1121126400000 | 151.78 |
1121212800000 | 151.65 |
1121299200000 | 151.14 |
1121385600000 | 151.35 |
1121644800000 | 150.93 |
1121731200000 | 151.7 |
1121817600000 | 152.79 |
1121904000000 | 151.47 |
1121990400000 | 152.54 |
1122249600000 | 152.2 |
1122336000000 | 152.64 |
1122422400000 | 153.1 |
1122508800000 | 154.18 |
1122595200000 | 153.6 |
1122854400000 | 153.22 |
1122940800000 | 154.39 |
1123027200000 | 154.33 |
1123113600000 | 152.9 |
1123200000000 | 150.88 |
1123459200000 | 149.49 |
1123545600000 | 150.12 |
1123632000000 | 150.2 |
1123718400000 | 151.35 |
1123804800000 | 150.85 |
1124064000000 | 151.63 |
1124150400000 | 150.38 |
1124236800000 | 150.29 |
1124323200000 | 150.12 |
1124409600000 | 150.32 |
1124668800000 | 150.93 |
1124755200000 | 150.59 |
1124841600000 | 150.05 |
1124928000000 | 150.52 |
1125014400000 | 149.48 |
1125273600000 | 150.22 |
1125360000000 | 149.59 |
1125446400000 | 151.46 |
1125532800000 | 151.8 |
1125619200000 | 151.39 |
1125878400000 | 151.39 |
1125964800000 | 153.13 |
1126051200000 | 153.11 |
1126137600000 | 152.23 |
1126224000000 | 153.3 |
1126483200000 | 153.45 |
1126569600000 | 152.29 |
1126656000000 | 151.77 |
1126742400000 | 152.01 |
1126828800000 | 152.95 |
1127088000000 | 151.78 |
1127174400000 | 150.83 |
1127260800000 | 148.81 |
1127347200000 | 149.12 |
1127433600000 | 149.64 |
1127692800000 | 149.72 |
1127779200000 | 149.9 |
1127865600000 | 149.77 |
1127952000000 | 151.4 |
1128038400000 | 151.94 |
1128297600000 | 152.28 |
1128384000000 | 151.01 |
1128470400000 | 148.54 |
1128556800000 | 148.03 |
1128643200000 | 148.29 |
1128902400000 | 147.18 |
1128988800000 | 146.28 |
1129075200000 | 145.15 |
1129161600000 | 144.75 |
1129248000000 | 146.18 |
1129507200000 | 146.56 |
1129593600000 | 145.48 |
1129680000000 | 147.18 |
1129766400000 | 145.48 |
1129852800000 | 146.09 |
1130112000000 | 148.35 |
1130198400000 | 147.74 |
1130284800000 | 147.14 |
1130371200000 | 145.61 |
1130457600000 | 147.91 |
1130716800000 | 149.06 |
1130803200000 | 148.24 |
1130889600000 | 149.71 |
1130976000000 | 149.56 |
1131062400000 | 149.61 |
1131321600000 | 150.04 |
1131408000000 | 149.45 |
1131494400000 | 150.26 |
1131580800000 | 151.84 |
1131667200000 | 152.04 |
1131926400000 | 151.73 |
1132012800000 | 151.03 |
1132099200000 | 150.86 |
1132185600000 | 152.48 |
1132272000000 | 153.12 |
1132531200000 | 153.76 |
1132617600000 | 154.32 |
1132704000000 | 154.76 |
1132790400000 | 154.76 |
1132876800000 | 154.97 |
1133136000000 | 153.97 |
1133222400000 | 154.5 |
1133308800000 | 153.7 |
1133395200000 | 155.25 |
1133481600000 | 155.15 |
1133740800000 | 154.42 |
1133827200000 | 154.38 |
1133913600000 | 153.69 |
1134000000000 | 153.92 |
1134086400000 | 154.64 |
1134345600000 | 154.42 |
1134432000000 | 155.27 |
1134518400000 | 156.09 |
1134604800000 | 155.49 |
1134691200000 | 155.48 |
1134950400000 | 154.18 |
1135036800000 | 154.32 |
1135123200000 | 154.63 |
1135209600000 | 155.19 |
1135296000000 | 155.48 |
1135641600000 | 154.56 |
1135728000000 | 154.83 |
1135814400000 | 154.52 |
1135900800000 | 153.79 |
1136160000000 | 153.79 |
1136246400000 | 155.63 |
1136332800000 | 156.2 |
1136419200000 | 156.31 |
1136505600000 | 157.41 |
1136764800000 | 158.08 |
1136851200000 | 158.16 |
1136937600000 | 158.06 |
1137024000000 | 156.85 |
1137110400000 | 157.23 |
1137369600000 | 157.23 |
1137456000000 | 156.8 |
1137542400000 | 156.77 |
1137628800000 | 157.52 |
1137715200000 | 155.54 |
1137974400000 | 156.01 |
1138060800000 | 156.79 |
1138147200000 | 156.46 |
1138233600000 | 157.25 |
1138320000000 | 157.87 |
1138579200000 | 157.41 |
1138665600000 | 157.54 |
1138752000000 | 157.95 |
1138838400000 | 157 |
1138924800000 | 156.33 |
1139184000000 | 156.66 |
1139270400000 | 155.95 |
1139356800000 | 156.5 |
1139443200000 | 156.79 |
1139529600000 | 157.25 |
1139788800000 | 157 |
1139875200000 | 158.37 |
1139961600000 | 159.07 |
1140048000000 | 159.84 |
1140134400000 | 160.13 |
1140393600000 | 160.13 |
1140480000000 | 159.8 |
1140566400000 | 161.44 |
1140652800000 | 160.98 |
1140739200000 | 161.15 |
1140998400000 | 161.64 |
1141084800000 | 160.3 |
1141171200000 | 161.06 |
1141257600000 | 160.63 |
1141344000000 | 160.29 |
1141603200000 | 159.76 |
1141689600000 | 159.38 |
1141776000000 | 159.81 |
1141862400000 | 159.83 |
1141948800000 | 161.09 |
1142208000000 | 161.15 |
1142294400000 | 162.26 |
1142380800000 | 163.25 |
1142467200000 | 163.91 |
1142553600000 | 164.42 |
1142812800000 | 163.83 |
1142899200000 | 162.76 |
1142985600000 | 163.74 |
1143072000000 | 163.44 |
1143158400000 | 163.57 |
1143417600000 | 163.09 |
1143504000000 | 162.58 |
1143590400000 | 163.94 |
1143676800000 | 163.14 |
1143763200000 | 163.11 |
1144022400000 | 162.84 |
1144108800000 | 163.3 |
1144195200000 | 163.82 |
1144281600000 | 163.19 |
1144368000000 | 161.69 |
1144627200000 | 161.27 |
1144713600000 | 160.08 |
1144800000000 | 160.31 |
1144886400000 | 159.92 |
1145318400000 | 162.15 |
1145404800000 | 162.81 |
1145491200000 | 163.25 |
1145577600000 | 163.2 |
1145836800000 | 163.13 |
1145923200000 | 162.4 |
1146009600000 | 162.72 |
1146096000000 | 163.41 |
1146182400000 | 163.85 |
1146441600000 | 162.84 |
1146528000000 | 163.25 |
1146614400000 | 163.08 |
1146700800000 | 164.06 |
1146787200000 | 165.74 |
1147046400000 | 165.9 |
1147132800000 | 165.56 |
1147219200000 | 165.63 |
1147305600000 | 163.7 |
1147392000000 | 162.23 |
1147651200000 | 163.14 |
1147737600000 | 162.8 |
1147824000000 | 160.6 |
1147910400000 | 159.93 |
1147996800000 | 160.47 |
1148256000000 | 160.29 |
1148342400000 | 159.26 |
1148428800000 | 159.67 |
1148515200000 | 161.18 |
1148601600000 | 161.95 |
1148860800000 | 161.95 |
1148947200000 | 160.21 |
1149033600000 | 161.51 |
1149120000000 | 163.29 |
1149206400000 | 163.83 |
1149465600000 | 162.02 |
1149552000000 | 161.59 |
1149638400000 | 161.63 |
1149724800000 | 161.86 |
1149811200000 | 161.85 |
1150070400000 | 160.31 |
1150156800000 | 158.75 |
1150243200000 | 158.46 |
1150329600000 | 161.03 |
1150416000000 | 160.72 |
1150675200000 | 159.34 |
1150761600000 | 159.22 |
1150848000000 | 160.42 |
1150934400000 | 159.67 |
1151020800000 | 159.29 |
1151280000000 | 160.27 |
1151366400000 | 159.33 |
1151452800000 | 159.94 |
1151539200000 | 162.65 |
1151625600000 | 163.06 |
1151884800000 | 164.08 |
1151971200000 | 164.08 |
1152057600000 | 163.04 |
1152144000000 | 163.5 |
1152230400000 | 162.97 |
1152489600000 | 163.89 |
1152576000000 | 164.45 |
1152662400000 | 163.36 |
1152748800000 | 161.5 |
1152835200000 | 160.53 |
1153094400000 | 160.56 |
1153180800000 | 161.11 |
1153267200000 | 164.01 |
1153353600000 | 162.98 |
1153440000000 | 161.98 |
1153699200000 | 164.03 |
1153785600000 | 164.9 |
1153872000000 | 164.83 |
1153958400000 | 163.92 |
1154044800000 | 165.84 |
1154304000000 | 165.34 |
1154390400000 | 164.89 |
1154476800000 | 165.34 |
1154563200000 | 165.92 |
1154649600000 | 166.37 |
1154908800000 | 165.44 |
1154995200000 | 164.8 |
1155081600000 | 163.92 |
1155168000000 | 164.73 |
1155254400000 | 164.19 |
1155513600000 | 164.76 |
1155600000000 | 166.54 |
1155686400000 | 167.32 |
1155772800000 | 167.53 |
1155859200000 | 167.66 |
1156118400000 | 167.28 |
1156204800000 | 167.65 |
1156291200000 | 166.74 |
1156377600000 | 167 |
1156464000000 | 166.66 |
1156723200000 | 168.05 |
1156809600000 | 168.58 |
1156896000000 | 168.99 |
1156982400000 | 169.5 |
1157068800000 | 169.8 |
1157328000000 | 169.8 |
1157414400000 | 169.93 |
1157500800000 | 168.98 |
1157587200000 | 168 |
1157673600000 | 168.86 |
1157932800000 | 169.25 |
1158019200000 | 170.54 |
1158105600000 | 171.1 |
1158192000000 | 170.86 |
1158278400000 | 171.44 |
1158537600000 | 170.63 |
1158624000000 | 170.83 |
1158710400000 | 171.69 |
1158796800000 | 170.49 |
1158883200000 | 170.37 |
1159142400000 | 171.58 |
1159228800000 | 172.23 |
1159315200000 | 172.82 |
1159401600000 | 172.84 |
1159488000000 | 172.01 |
1159747200000 | 171.9 |
1159833600000 | 172.34 |
1159920000000 | 173.89 |
1160006400000 | 174.49 |
1160092800000 | 173.73 |
1160352000000 | 174.16 |
1160438400000 | 174.29 |
1160524800000 | 174.15 |
1160611200000 | 175.28 |
1160697600000 | 175.7 |
1160956800000 | 176.26 |
1161043200000 | 176.02 |
1161129600000 | 176.64 |
1161216000000 | 176.42 |
1161302400000 | 176.41 |
1161561600000 | 177.31 |
1161648000000 | 177.1 |
1161734400000 | 177.4 |
1161820800000 | 178.4 |
1161907200000 | 177.21 |
1162166400000 | 177.81 |
1162252800000 | 177.63 |
1162339200000 | 176.72 |
1162425600000 | 176.06 |
1162512000000 | 175.5 |
1162771200000 | 176.9 |
1162857600000 | 177.1 |
1162944000000 | 177.81 |
1163030400000 | 177.07 |
1163116800000 | 177.78 |
1163376000000 | 178.05 |
1163462400000 | 179.24 |
1163548800000 | 179.72 |
1163635200000 | 180.61 |
1163721600000 | 180.43 |
1163980800000 | 181.07 |
1164067200000 | 181.48 |
1164153600000 | 181.79 |
1164240000000 | 181.79 |
1164326400000 | 181.91 |
1164585600000 | 179.18 |
1164672000000 | 179.7 |
1164758400000 | 181.55 |
1164844800000 | 181.95 |
1164931200000 | 181.76 |
1165190400000 | 183.75 |
1165276800000 | 184.13 |
1165363200000 | 183.83 |
1165449600000 | 183.26 |
1165536000000 | 183.27 |
1165795200000 | 183.51 |
1165881600000 | 183.76 |
1165968000000 | 183.75 |
1166054400000 | 184.59 |
1166140800000 | 184.48 |
1166400000000 | 183.72 |
1166486400000 | 183.84 |
1166572800000 | 184.18 |
1166659200000 | 183.56 |
1166745600000 | 182.92 |
1167177600000 | 184.76 |
1167264000000 | 184.41 |
1167350400000 | 183.68 |
1167696000000 | 183.68 |
1167782400000 | 184.34 |
1167868800000 | 184.24 |
1167955200000 | 182.12 |
1168214400000 | 182.13 |
1168300800000 | 182.73 |
1168387200000 | 183.38 |
1168473600000 | 184.79 |
1168560000000 | 184.98 |
1168819200000 | 184.98 |
1168905600000 | 185.45 |
1168992000000 | 185.34 |
1169078400000 | 185.06 |
1169164800000 | 185.74 |
1169424000000 | 185.09 |
1169510400000 | 185.74 |
1169596800000 | 186.96 |
1169683200000 | 185.71 |
1169769600000 | 185.75 |
1170028800000 | 186.17 |
1170115200000 | 187.08 |
1170201600000 | 187.81 |
1170288000000 | 189.16 |
1170374400000 | 189.62 |
1170633600000 | 189.62 |
1170720000000 | 190.74 |
1170806400000 | 191.73 |
1170892800000 | 191.36 |
1170979200000 | 190.41 |
1171238400000 | 189.76 |
1171324800000 | 191.38 |
1171411200000 | 191.84 |
1171497600000 | 192.23 |
1171584000000 | 192.36 |
1171843200000 | 192.36 |
1171929600000 | 193.33 |
1172016000000 | 192.89 |
1172102400000 | 192.58 |
1172188800000 | 191.83 |
1172448000000 | 191.69 |
1172534400000 | 186.42 |
1172620800000 | 187.07 |
1172707200000 | 186.64 |
1172793600000 | 184.65 |
1173052800000 | 181.78 |
1173139200000 | 184.52 |
1173225600000 | 183.52 |
1173312000000 | 184.8 |
1173398400000 | 185.62 |
1173657600000 | 186.36 |
1173744000000 | 182.85 |
1173830400000 | 183.63 |
1173916800000 | 185.19 |
1174003200000 | 184.23 |
1174262400000 | 185.87 |
1174348800000 | 187.1 |
1174435200000 | 189.43 |
1174521600000 | 189.37 |
1174608000000 | 189.76 |
1174867200000 | 189.42 |
1174953600000 | 188.22 |
1175040000000 | 187.44 |
1175126400000 | 187.94 |
1175212800000 | 188.07 |
1175472000000 | 188.84 |
1175558400000 | 190.01 |
1175644800000 | 189.92 |
1175731200000 | 190.2 |
1176163200000 | 190.59 |
1176249600000 | 189.44 |
1176336000000 | 189.8 |
1176422400000 | 190.59 |
1176681600000 | 192.2 |
1176768000000 | 192.81 |
1176854400000 | 192.57 |
1176940800000 | 192.26 |
1177027200000 | 193.77 |
1177286400000 | 193.9 |
1177372800000 | 193.86 |
1177459200000 | 194.98 |
1177545600000 | 194.72 |
1177632000000 | 194.51 |
1177891200000 | 192.75 |
1177977600000 | 193.18 |
1178064000000 | 194.32 |
1178150400000 | 194.63 |
1178236800000 | 194.85 |
1178496000000 | 195.52 |
1178582400000 | 195.07 |
1178668800000 | 195.8 |
1178755200000 | 193.64 |
1178841600000 | 195.11 |
1179100800000 | 194.73 |
1179187200000 | 194.33 |
1179273600000 | 195.37 |
1179360000000 | 194.56 |
1179446400000 | 195.09 |
1179705600000 | 195.53 |
1179792000000 | 195.91 |
1179878400000 | 194.93 |
1179964800000 | 192.69 |
1180051200000 | 193.43 |
1180310400000 | 193.43 |
1180396800000 | 194.89 |
1180483200000 | 196.52 |
1180569600000 | 196.52 |
1180656000000 | 197.29 |
1180915200000 | 197.61 |
1181001600000 | 195.8 |
1181088000000 | 194.31 |
1181174400000 | 190.68 |
1181260800000 | 192.38 |
1181520000000 | 192.45 |
1181606400000 | 190.3 |
1181692800000 | 192.75 |
1181779200000 | 192.96 |
1181865600000 | 194.09 |
1182124800000 | 193.35 |
1182211200000 | 193.68 |
1182297600000 | 191.19 |
1182384000000 | 191.79 |
1182470400000 | 189.72 |
1182729600000 | 189.17 |
1182816000000 | 188.85 |
1182902400000 | 190.69 |
1182988800000 | 190.73 |
1183075200000 | 190.42 |
1183334400000 | 192.81 |
1183420800000 | 193.22 |
1183507200000 | 193.22 |
1183593600000 | 193.15 |
1183680000000 | 193.4 |
1183939200000 | 193.18 |
1184025600000 | 190.06 |
1184112000000 | 190.95 |
1184198400000 | 193.9 |
1184284800000 | 194.56 |
1184544000000 | 193.57 |
1184630400000 | 193.14 |
1184716800000 | 192.68 |
1184803200000 | 193.68 |
1184889600000 | 191.05 |
1185148800000 | 191.5 |
1185235200000 | 187.32 |
1185321600000 | 187.89 |
1185408000000 | 183.9 |
1185494400000 | 181.02 |
1185753600000 | 182.31 |
1185840000000 | 180.95 |
1185926400000 | 183.01 |
1186012800000 | 184.24 |
1186099200000 | 179.22 |
1186358400000 | 183.84 |
1186444800000 | 184.72 |
1186531200000 | 186.95 |
1186617600000 | 182.26 |
1186704000000 | 182.68 |
1186963200000 | 182.37 |
1187049600000 | 178.89 |
1187136000000 | 176.85 |
1187222400000 | 178.81 |
1187308800000 | 183 |
1187568000000 | 183.04 |
1187654400000 | 183.5 |
1187740800000 | 185.64 |
1187827200000 | 184.84 |
1187913600000 | 186.3 |
1188172800000 | 184.27 |
1188259200000 | 180.36 |
1188345600000 | 184.06 |
1188432000000 | 183.23 |
1188518400000 | 185 |
1188777600000 | 185 |
1188864000000 | 186.51 |
1188950400000 | 184.34 |
1189036800000 | 185.05 |
1189123200000 | 182.51 |
1189382400000 | 181.85 |
1189468800000 | 183.56 |
1189555200000 | 183.6 |
1189641600000 | 184.55 |
1189728000000 | 185.08 |
1189987200000 | 184.07 |
1190073600000 | 188.92 |
1190160000000 | 190.58 |
1190246400000 | 188.7 |
1190332800000 | 188.94 |
1190592000000 | 188.02 |
1190678400000 | 187.68 |
1190764800000 | 189.02 |
1190851200000 | 189.87 |
1190937600000 | 189.17 |
1191196800000 | 191.53 |
1191283200000 | 191.39 |
1191369600000 | 190.96 |
1191456000000 | 191.51 |
1191542400000 | 193.48 |
1191801600000 | 192.85 |
1191888000000 | 194.21 |
1191974400000 | 193.2 |
1192060800000 | 192.43 |
1192147200000 | 192.64 |
1192406400000 | 190.8 |
1192492800000 | 189.51 |
1192579200000 | 189.54 |
1192665600000 | 189.34 |
1192752000000 | 185.67 |
1193011200000 | 186.96 |
1193097600000 | 187.77 |
1193184000000 | 187.34 |
1193270400000 | 187.63 |
1193356800000 | 189.42 |
1193616000000 | 189.5 |
1193702400000 | 189.16 |
1193788800000 | 191.49 |
1193875200000 | 187.32 |
1193961600000 | 186.9 |
1194220800000 | 186.2 |
1194307200000 | 187.8 |
1194393600000 | 183.53 |
1194480000000 | 185.45 |
1194566400000 | 183.96 |
1194825600000 | 183.71 |
1194912000000 | 187.33 |
1194998400000 | 186.04 |
1195084800000 | 184.73 |
1195171200000 | 184.62 |
1195430400000 | 182.25 |
1195516800000 | 182.45 |
1195603200000 | 180.51 |
1195689600000 | 180.51 |
1195776000000 | 182.79 |
1196035200000 | 179.41 |
1196121600000 | 181.74 |
1196208000000 | 186.01 |
1196294400000 | 185.36 |
1196380800000 | 186.8 |
1196640000000 | 186 |
1196726400000 | 185.28 |
1196812800000 | 187.43 |
1196899200000 | 189.91 |
1196985600000 | 189.66 |
1197244800000 | 190.88 |
1197331200000 | 186.06 |
1197417600000 | 186.27 |
1197504000000 | 186.74 |
1197590400000 | 183.82 |
1197849600000 | 181.56 |
1197936000000 | 182.91 |
1198022400000 | 182.79 |
1198108800000 | 183.56 |
1198195200000 | 185.99 |
1198454400000 | 187.45 |
1198713600000 | 184.72 |
1198800000000 | 184.76 |
1199059200000 | 183.89 |
1199232000000 | 181.45 |
1199318400000 | 180.82 |
1199404800000 | 177.74 |
1199664000000 | 179.09 |
1199750400000 | 176.55 |
1199836800000 | 177.88 |
1199923200000 | 179.17 |
1200009600000 | 177.66 |
1200268800000 | 178.01 |
1200355200000 | 174.91 |
1200441600000 | 175.19 |
1200528000000 | 171.01 |
1200614400000 | 169.43 |
1200873600000 | 169.43 |
1200960000000 | 167.58 |
1201046400000 | 171.36 |
1201132800000 | 170.93 |
1201219200000 | 169.23 |
1201478400000 | 172.5 |
1201564800000 | 174.06 |
1201651200000 | 173.06 |
1201737600000 | 175.96 |
1201824000000 | 178.69 |
1202083200000 | 178.07 |
1202169600000 | 173.89 |
1202256000000 | 173.25 |
1202342400000 | 174.26 |
1202428800000 | 173.42 |
1202688000000 | 173.45 |
1202774400000 | 174.96 |
1202860800000 | 176.13 |
1202947200000 | 173.9 |
1203033600000 | 174.28 |
1203292800000 | 174.28 |
1203379200000 | 174 |
1203465600000 | 175.05 |
1203552000000 | 172.8 |
1203638400000 | 174.13 |
1203897600000 | 176.48 |
1203984000000 | 177.54 |
1204070400000 | 176.64 |
1204156800000 | 174.99 |
1204243200000 | 170.99 |
1204502400000 | 171.7 |
1204588800000 | 171.21 |
1204675200000 | 171.61 |
1204761600000 | 168.21 |
1204848000000 | 167.26 |
1205107200000 | 165.35 |
1205193600000 | 168.98 |
1205280000000 | 168.04 |
1205366400000 | 168.91 |
1205452800000 | 166.31 |
1205712000000 | 165.1 |
1205798400000 | 169.87 |
1205884800000 | 167.49 |
1205971200000 | 170.02 |
1206403200000 | 171.33 |
1206489600000 | 170.37 |
1206576000000 | 169.49 |
1206662400000 | 168.63 |
1206921600000 | 169.93 |
1207008000000 | 174.58 |
1207094400000 | 174.88 |
1207180800000 | 174.65 |
1207267200000 | 175.02 |
1207526400000 | 175.09 |
1207612800000 | 174.91 |
1207699200000 | 173.66 |
1207785600000 | 173.97 |
1207872000000 | 171.75 |
1208131200000 | 171.63 |
1208217600000 | 172.46 |
1208304000000 | 175.75 |
1208390400000 | 175.46 |
1208476800000 | 177.52 |
1208736000000 | 176.94 |
1208822400000 | 175.12 |
1208908800000 | 176.14 |
1208995200000 | 176.96 |
1209081600000 | 178.04 |
1209340800000 | 178.11 |
1209427200000 | 177.61 |
1209513600000 | 176.98 |
1209600000000 | 179.63 |
1209686400000 | 179.77 |
1209945600000 | 179.09 |
1210032000000 | 179.86 |
1210118400000 | 177.79 |
1210204800000 | 178.47 |
1210291200000 | 178 |
1210550400000 | 179.84 |
1210636800000 | 180.02 |
1210723200000 | 180.96 |
1210809600000 | 181.88 |
1210896000000 | 182.21 |
1211155200000 | 182.58 |
1211241600000 | 181.67 |
1211328000000 | 180.03 |
1211414400000 | 180.85 |
1211500800000 | 178.54 |
1211760000000 | 178.54 |
1211846400000 | 179.76 |
1211932800000 | 180.27 |
1212019200000 | 181.58 |
1212105600000 | 181.88 |
1212364800000 | 180.36 |
1212451200000 | 179.77 |
1212537600000 | 180.51 |
1212624000000 | 182.94 |
1212710400000 | 178.27 |
1212969600000 | 178.54 |
1213056000000 | 178.35 |
1213142400000 | 175.81 |
1213228800000 | 176.2 |
1213315200000 | 178.18 |
1213574400000 | 177.96 |
1213660800000 | 177.17 |
1213747200000 | 175.79 |
1213833600000 | 176.42 |
1213920000000 | 173.72 |
1214179200000 | 173.68 |
1214265600000 | 172.45 |
1214352000000 | 173.62 |
1214438400000 | 169.66 |
1214524800000 | 168.36 |
1214784000000 | 168.86 |
1214870400000 | 169.2 |
1214956800000 | 167.18 |
1215043200000 | 166.8 |
1215129600000 | 166.8 |
1215388800000 | 165.55 |
1215475200000 | 168.67 |
1215561600000 | 167.1 |
1215648000000 | 167.59 |
1215734400000 | 166.13 |
1215993600000 | 164.81 |
1216080000000 | 163.73 |
1216166400000 | 166.17 |
1216252800000 | 167.54 |
1216339200000 | 167.88 |
1216598400000 | 167.98 |
1216684800000 | 170.2 |
1216771200000 | 170.87 |
1216857600000 | 168.22 |
1216944000000 | 168.4 |
1217203200000 | 166.83 |
1217289600000 | 169.44 |
1217376000000 | 171.36 |
1217462400000 | 170.34 |
1217548800000 | 169.24 |
1217808000000 | 168.95 |
1217894400000 | 172.84 |
1217980800000 | 173.25 |
1218067200000 | 170.97 |
1218153600000 | 175.1 |
1218412800000 | 176.52 |
1218499200000 | 175.2 |
1218585600000 | 175.09 |
1218672000000 | 175.72 |
1218758400000 | 176.87 |
1219017600000 | 175.34 |
1219104000000 | 173.82 |
1219190400000 | 173.59 |
1219276800000 | 173.62 |
1219363200000 | 175.39 |
1219622400000 | 172.52 |
1219708800000 | 173.05 |
1219795200000 | 174.3 |
1219881600000 | 176.62 |
1219968000000 | 174.62 |
1220227200000 | 174.62 |
1220313600000 | 174.73 |
1220400000000 | 174.3 |
1220486400000 | 170.77 |
1220572800000 | 170.75 |
1220832000000 | 174.38 |
1220918400000 | 170.63 |
1221004800000 | 171.33 |
1221091200000 | 172.74 |
1221177600000 | 173.75 |
1221436800000 | 168.44 |
1221523200000 | 170.06 |
1221609600000 | 163.73 |
1221696000000 | 169.95 |
1221782400000 | 173.74 |
1222041600000 | 167.86 |
1222128000000 | 166 |
1222214400000 | 165.23 |
1222300800000 | 167.89 |
1222387200000 | 167.62 |
1222646400000 | 158.72 |
1222732800000 | 163.12 |
1222819200000 | 162.34 |
1222905600000 | 157.13 |
1222992000000 | 155.19 |
1223251200000 | 148.87 |
1223337600000 | 142.85 |
1223424000000 | 139.93 |
1223510400000 | 129.89 |
1223596800000 | 127.23 |
1223856000000 | 140.63 |
1223942400000 | 139.08 |
1224028800000 | 128.05 |
1224115200000 | 132.24 |
1224201600000 | 131.43 |
1224460800000 | 138.14 |
1224547200000 | 134.75 |
1224633600000 | 128.21 |
1224720000000 | 128.5 |
1224806400000 | 124.76 |
1225065600000 | 120.21 |
1225152000000 | 130.24 |
1225238400000 | 129.8 |
1225324800000 | 134.39 |
1225411200000 | 136.42 |
1225670400000 | 136.84 |
1225756800000 | 139.42 |
1225843200000 | 134.2 |
1225929600000 | 128.75 |
1226016000000 | 132.13 |
1226275200000 | 130.24 |
1226361600000 | 127.97 |
1226448000000 | 122.92 |
1226534400000 | 131.22 |
1226620800000 | 126.18 |
1226880000000 | 124.61 |
1226966400000 | 125.19 |
1227052800000 | 118.76 |
1227139200000 | 111.23 |
1227225600000 | 117.9 |
1227484800000 | 122.92 |
1227571200000 | 123.98 |
1227657600000 | 127.21 |
1227744000000 | 127.21 |
1227830400000 | 129.4 |
1228089600000 | 119.28 |
1228176000000 | 123.06 |
1228262400000 | 125.71 |
1228348800000 | 121.95 |
1228435200000 | 125.96 |
1228694400000 | 128.38 |
1228780800000 | 125.76 |
1228867200000 | 127.52 |
1228953600000 | 124.72 |
1229040000000 | 126.35 |
1229299200000 | 124.4 |
1229385600000 | 130.03 |
1229472000000 | 128.95 |
1229558400000 | 128.04 |
1229644800000 | 128.32 |
1229904000000 | 127.03 |
1229990400000 | 125.53 |
1230076800000 | 126.18 |
1230508800000 | 125.74 |
1230595200000 | 128.89 |
1230681600000 | 131.09 |
1230854400000 | 133.9 |
1231113600000 | 133.68 |
1231200000000 | 133.81 |
1231286400000 | 131.17 |
1231372800000 | 131.57 |
1231459200000 | 129.44 |
1231718400000 | 128.36 |
1231804800000 | 128.39 |
1231891200000 | 125.5 |
1231977600000 | 126.9 |
1232064000000 | 128.58 |
1232323200000 | 128.58 |
1232409600000 | 124.05 |
1232496000000 | 126.97 |
1232582400000 | 125.92 |
1232668800000 | 124.93 |
1232928000000 | 126.24 |
1233014400000 | 128.03 |
1233100800000 | 130.29 |
1233187200000 | 127.75 |
1233273600000 | 125.29 |
1233532800000 | 125.56 |
1233619200000 | 127.27 |
1233705600000 | 126.68 |
1233792000000 | 127.61 |
1233878400000 | 129.9 |
1234137600000 | 129.22 |
1234224000000 | 124.79 |
1234310400000 | 125.08 |
1234396800000 | 125.52 |
1234483200000 | 124.92 |
1234742400000 | 124.92 |
1234828800000 | 120.67 |
1234915200000 | 119.73 |
1235001600000 | 118.73 |
1235088000000 | 116.95 |
1235347200000 | 113.4 |
1235433600000 | 116.23 |
1235520000000 | 114.62 |
1235606400000 | 111.94 |
1235692800000 | 110.69 |
1235952000000 | 106 |
1236038400000 | 104.42 |
1236124800000 | 107.03 |
1236211200000 | 102.76 |
1236297600000 | 102.92 |
1236556800000 | 100.94 |
1236643200000 | 105.2 |
1236729600000 | 104.87 |
1236816000000 | 108.16 |
1236902400000 | 109.66 |
1237161600000 | 109.85 |
1237248000000 | 112.49 |
1237334400000 | 114.37 |
1237420800000 | 113.72 |
1237507200000 | 112.18 |
1237766400000 | 117.4 |
1237852800000 | 115.73 |
1237939200000 | 116.76 |
1238025600000 | 119.77 |
1238112000000 | 117.75 |
1238371200000 | 115.38 |
1238457600000 | 116.45 |
1238544000000 | 117.46 |
1238630400000 | 120.66 |
1238716800000 | 121 |
1238976000000 | 120.37 |
1239062400000 | 118.31 |
1239148800000 | 119.66 |
1239235200000 | 122.34 |
1239667200000 | 120.47 |
1239753600000 | 121.66 |
1239840000000 | 123.89 |
1239926400000 | 124.67 |
1240185600000 | 121.31 |
1240272000000 | 122.7 |
1240358400000 | 122.62 |
1240444800000 | 122.44 |
1240531200000 | 123.82 |
1240790400000 | 123.51 |
1240876800000 | 123.93 |
1240963200000 | 126.32 |
1241049600000 | 126.06 |
1241136000000 | 126.69 |
1241395200000 | 129.07 |
1241481600000 | 128.75 |
1241568000000 | 129.09 |
1241654400000 | 128.64 |
1241740800000 | 130.63 |
1242000000000 | 128.91 |
1242086400000 | 128.81 |
1242172800000 | 125.85 |
1242259200000 | 126.43 |
1242345600000 | 125.43 |
1242604800000 | 127.66 |
1242691200000 | 127.96 |
1242777600000 | 127.46 |
1242864000000 | 125.64 |
1242950400000 | 125.69 |
1243209600000 | 125.69 |
1243296000000 | 129 |
1243382400000 | 126.71 |
1243468800000 | 127.49 |
1243555200000 | 128.8 |
1243814400000 | 132.58 |
1243900800000 | 133.48 |
1243987200000 | 132.2 |
1244073600000 | 132.86 |
1244160000000 | 133.26 |
1244419200000 | 132.76 |
1244505600000 | 132.79 |
1244592000000 | 132.52 |
1244678400000 | 133.6 |
1244764800000 | 134.09 |
1245024000000 | 131.14 |
1245110400000 | 129.76 |
1245196800000 | 130.72 |
1245283200000 | 132.38 |
1245369600000 | 132.11 |
1245628800000 | 130.13 |
1245715200000 | 129.33 |
1245801600000 | 129.89 |
1245888000000 | 132.63 |
1245974400000 | 132.71 |
1246233600000 | 133.63 |
1246320000000 | 133 |
1246406400000 | 134.63 |
1246492800000 | 131.03 |
1246579200000 | 131.03 |
1246838400000 | 132.06 |
1246924800000 | 129.89 |
1247011200000 | 129.74 |
1247097600000 | 129.21 |
1247184000000 | 129.18 |
1247443200000 | 131.29 |
1247529600000 | 132 |
1247616000000 | 134.79 |
1247702400000 | 136.03 |
1247788800000 | 135.71 |
1248048000000 | 136.8 |
1248134400000 | 137.29 |
1248220800000 | 137.46 |
1248307200000 | 139.96 |
1248393600000 | 140.8 |
1248652800000 | 140.92 |
1248739200000 | 140.72 |
1248825600000 | 140.81 |
1248912000000 | 141.68 |
1248998400000 | 141.05 |
1249257600000 | 142.48 |
1249344000000 | 142.86 |
1249430400000 | 141.6 |
1249516800000 | 140.96 |
1249603200000 | 143.03 |
1249862400000 | 143.06 |
1249948800000 | 142.43 |
1250035200000 | 143.52 |
1250121600000 | 143.83 |
1250208000000 | 142.77 |
1250467200000 | 140.94 |
1250553600000 | 141.68 |
1250640000000 | 142.76 |
1250726400000 | 143.65 |
1250812800000 | 145.98 |
1251072000000 | 145.78 |
1251158400000 | 146.1 |
1251244800000 | 145.98 |
1251331200000 | 146.15 |
1251417600000 | 145.59 |
1251676800000 | 144.54 |
1251763200000 | 142.92 |
1251849600000 | 142.39 |
1251936000000 | 143.31 |
1252022400000 | 144.63 |
1252281600000 | 144.63 |
1252368000000 | 145.37 |
1252454400000 | 146.3 |
1252540800000 | 147.26 |
1252627200000 | 147.38 |
1252886400000 | 148.39 |
1252972800000 | 148.6 |
1253059200000 | 150.08 |
1253145600000 | 149.8 |
1253232000000 | 150.24 |
1253491200000 | 149.96 |
1253577600000 | 150.01 |
1253664000000 | 149.18 |
1253750400000 | 148.03 |
1253836800000 | 147.4 |
1254096000000 | 149.5 |
1254182400000 | 149.67 |
1254268800000 | 148.93 |
1254355200000 | 146.24 |
1254441600000 | 145.29 |
1254700800000 | 146.93 |
1254787200000 | 148.35 |
1254873600000 | 148.4 |
1254960000000 | 149.55 |
1255046400000 | 150.58 |
1255305600000 | 150.87 |
1255392000000 | 150.33 |
1255478400000 | 151.9 |
1255564800000 | 152.69 |
1255651200000 | 152.27 |
1255910400000 | 153.75 |
1255996800000 | 152.62 |
1256083200000 | 151.26 |
1256169600000 | 152.61 |
1256256000000 | 150.75 |
1256515200000 | 149.49 |
1256601600000 | 149.07 |
1256688000000 | 146.88 |
1256774400000 | 148.83 |
1256860800000 | 146.15 |
1257120000000 | 146.95 |
1257206400000 | 147.54 |
1257292800000 | 147.54 |
1257379200000 | 150.38 |
1257465600000 | 150.39 |
1257724800000 | 153.02 |
1257811200000 | 153.13 |
1257897600000 | 153.34 |
1257984000000 | 151.75 |
1258070400000 | 152.68 |
1258329600000 | 154.89 |
1258416000000 | 154.78 |
1258502400000 | 154.33 |
1258588800000 | 152.47 |
1258675200000 | 152.48 |
1258934400000 | 154.4 |
1259020800000 | 154.63 |
1259107200000 | 155.38 |
1259193600000 | 155.38 |
1259280000000 | 153.12 |
1259539200000 | 153.23 |
1259625600000 | 155.1 |
1259712000000 | 156.01 |
1259798400000 | 155.14 |
1259884800000 | 156.28 |
1260144000000 | 156.71 |
1260230400000 | 155.47 |
1260316800000 | 155.57 |
1260403200000 | 156.66 |
1260489600000 | 157.89 |
1260748800000 | 159.25 |
1260835200000 | 158.88 |
1260921600000 | 158.84 |
1261008000000 | 157.41 |
1261094400000 | 157.7 |
1261353600000 | 159.12 |
1261440000000 | 159.73 |
1261526400000 | 160.35 |
1261612800000 | 161.1 |
1261958400000 | 161.31 |
1262044800000 | 161.54 |
1262131200000 | 161.43 |
1262217600000 | 159.5 |
1262563200000 | 160.98 |
1262649600000 | 160.27 |
1262736000000 | 160.5 |
1262822400000 | 160.61 |
1262908800000 | 160.72 |
1263168000000 | 161.42 |
1263254400000 | 160.88 |
1263340800000 | 162.3 |
1263427200000 | 162.52 |
1263513600000 | 161.15 |
1263772800000 | 161.15 |
1263859200000 | 163.01 |
1263945600000 | 161.71 |
1264032000000 | 159.56 |
1264118400000 | 157.27 |
1264377600000 | 157.84 |
1264464000000 | 157.58 |
1264550400000 | 157.73 |
1264636800000 | 156.51 |
1264723200000 | 155.29 |
1264982400000 | 156.7 |
1265068800000 | 158.45 |
1265155200000 | 157.64 |
1265241600000 | 154.03 |
1265328000000 | 154.04 |
1265587200000 | 153.12 |
1265673600000 | 154.68 |
1265760000000 | 154.19 |
1265846400000 | 155.6 |
1265932800000 | 155.67 |
1266192000000 | 155.67 |
1266278400000 | 157.85 |
1266364800000 | 158.72 |
1266451200000 | 159.74 |
1266537600000 | 160.66 |
1266796800000 | 160.47 |
1266883200000 | 159.22 |
1266969600000 | 160.13 |
1267056000000 | 160.14 |
1267142400000 | 159.7 |
1267401600000 | 161.64 |
1267488000000 | 162.56 |
1267574400000 | 162.5 |
1267660800000 | 162.74 |
1267747200000 | 164.54 |
1268006400000 | 164.45 |
1268092800000 | 164.52 |
1268179200000 | 164.96 |
1268265600000 | 165.61 |
1268352000000 | 165.62 |
1268611200000 | 165.94 |
1268697600000 | 166.96 |
1268784000000 | 167.8 |
1268870400000 | 167.86 |
1268956800000 | 167.41 |
1269216000000 | 168.18 |
1269302400000 | 168.99 |
1269388800000 | 167.63 |
1269475200000 | 166.98 |
1269561600000 | 167.12 |
1269820800000 | 168.32 |
1269907200000 | 168.76 |
1269993600000 | 167.85 |
1270080000000 | 169.12 |
1270512000000 | 169.93 |
1270598400000 | 169.29 |
1270684800000 | 168.79 |
1270771200000 | 169.79 |
1271030400000 | 170.03 |
1271116800000 | 170.18 |
1271203200000 | 171.31 |
1271289600000 | 171.62 |
1271376000000 | 170.34 |
1271635200000 | 170.7 |
1271721600000 | 172.23 |
1271808000000 | 172.4 |
1271894400000 | 172.85 |
1271980800000 | 173.69 |
1272240000000 | 172.88 |
1272326400000 | 169.8 |
1272412800000 | 170.8 |
1272499200000 | 172.42 |
1272585600000 | 170.68 |
1272844800000 | 172.58 |
1272931200000 | 169.39 |
1273017600000 | 168.44 |
1273104000000 | 163.96 |
1273190400000 | 161.65 |
1273449600000 | 167.44 |
1273536000000 | 167.5 |
1273622400000 | 169.5 |
1273708800000 | 168.43 |
1273795200000 | 166.09 |
1274054400000 | 166.96 |
1274140800000 | 165.48 |
1274227200000 | 164.35 |
1274313600000 | 158.67 |
1274400000000 | 159.8 |
1274659200000 | 158.72 |
1274745600000 | 157.92 |
1274832000000 | 157.85 |
1274918400000 | 161.89 |
1275004800000 | 160.77 |
1275264000000 | 160.77 |
1275350400000 | 158.23 |
1275436800000 | 161.51 |
1275523200000 | 162.7 |
1275609600000 | 157.53 |
1275868800000 | 156.24 |
1275955200000 | 157.55 |
1276041600000 | 157.32 |
1276128000000 | 161.12 |
1276214400000 | 161.83 |
1276473600000 | 162.24 |
1276560000000 | 165.31 |
1276646400000 | 165.38 |
1276732800000 | 166.08 |
1276819200000 | 166.02 |
1277078400000 | 165.24 |
1277164800000 | 162.75 |
1277251200000 | 162 |
1277337600000 | 160.36 |
1277424000000 | 160.92 |
1277683200000 | 161.45 |
1277769600000 | 157.81 |
1277856000000 | 156.66 |
1277942400000 | 156.14 |
1278028800000 | 155.85 |
1278288000000 | 155.85 |
1278374400000 | 156.46 |
1278460800000 | 160.39 |
1278547200000 | 161.83 |
1278633600000 | 162.62 |
1278892800000 | 162.24 |
1278979200000 | 164.53 |
1279065600000 | 164.93 |
1279152000000 | 164.57 |
1279238400000 | 160.86 |
1279497600000 | 161.82 |
1279584000000 | 163.63 |
1279670400000 | 161.54 |
1279756800000 | 164.42 |
1279843200000 | 165.93 |
1280102400000 | 167.96 |
1280188800000 | 168.07 |
1280275200000 | 166.46 |
1280361600000 | 165.17 |
1280448000000 | 165.28 |
1280707200000 | 167.76 |
1280793600000 | 167.07 |
1280880000000 | 168.15 |
1280966400000 | 167.75 |
1281052800000 | 167.36 |
1281312000000 | 168.36 |
1281398400000 | 167.76 |
1281484800000 | 163.91 |
1281571200000 | 163.45 |
1281657600000 | 163.22 |
1281916800000 | 163.32 |
1282003200000 | 165.52 |
1282089600000 | 165.5 |
1282176000000 | 163.36 |
1282262400000 | 163.21 |
1282521600000 | 162.86 |
1282608000000 | 161.46 |
1282694400000 | 162.18 |
1282780800000 | 161.54 |
1282867200000 | 163.98 |
1283126400000 | 161.64 |
1283212800000 | 161.61 |
1283299200000 | 165.45 |
1283385600000 | 166.72 |
1283472000000 | 168.2 |
1283731200000 | 168.2 |
1283817600000 | 166.57 |
1283904000000 | 166.8 |
1283990400000 | 167.52 |
1284076800000 | 168.02 |
1284336000000 | 169.18 |
1284422400000 | 169.2 |
1284508800000 | 169.87 |
1284595200000 | 169.37 |
1284681600000 | 169.75 |
1284940800000 | 172.09 |
1285027200000 | 171.46 |
1285113600000 | 171.21 |
1285200000000 | 169.8 |
1285286400000 | 172.77 |
1285545600000 | 172.5 |
1285632000000 | 173.52 |
1285718400000 | 173.36 |
1285804800000 | 173.32 |
1285891200000 | 173.81 |
1286150400000 | 172.65 |
1286236800000 | 175.16 |
1286323200000 | 175.04 |
1286409600000 | 174.8 |
1286496000000 | 175.44 |
1286755200000 | 175.6 |
1286841600000 | 175.55 |
1286928000000 | 176.86 |
1287014400000 | 176.69 |
1287100800000 | 177.05 |
1287360000000 | 177.99 |
1287446400000 | 175.97 |
1287532800000 | 177.5 |
1287619200000 | 177.62 |
1287705600000 | 177.76 |
1287964800000 | 178.1 |
1288051200000 | 177.93 |
1288137600000 | 177.24 |
1288224000000 | 177.66 |
1288310400000 | 178.06 |
1288569600000 | 177.89 |
1288656000000 | 179.65 |
1288742400000 | 179.77 |
1288828800000 | 182.25 |
1288915200000 | 182.52 |
1289174400000 | 181.86 |
1289260800000 | 180.79 |
1289347200000 | 181.08 |
1289433600000 | 180.73 |
1289520000000 | 179.24 |
1289779200000 | 179.67 |
1289865600000 | 177.12 |
1289952000000 | 177.4 |
1290038400000 | 179.37 |
1290124800000 | 179.49 |
1290384000000 | 179.9 |
1290470400000 | 178.27 |
1290556800000 | 180.42 |
1290643200000 | 180.42 |
1290729600000 | 179.53 |
1290988800000 | 178.96 |
1291075200000 | 178.2 |
1291161600000 | 181.15 |
1291248000000 | 182.48 |
1291334400000 | 182.73 |
1291593600000 | 182.31 |
1291680000000 | 182.39 |
1291766400000 | 182.56 |
1291852800000 | 182.95 |
1291939200000 | 184.09 |
1292198400000 | 184.32 |
1292284800000 | 185.22 |
1292371200000 | 184.65 |
1292457600000 | 186.17 |
1292544000000 | 186.34 |
1292803200000 | 186.55 |
1292889600000 | 186.83 |
1292976000000 | 187.45 |
1293062400000 | 187.32 |
1293148800000 | 187.32 |
1293408000000 | 187.31 |
1293494400000 | 187.42 |
1293580800000 | 187.5 |
1293667200000 | 187.32 |
1293753600000 | 186.83 |
1294012800000 | 188.01 |
1294099200000 | 187.18 |
1294185600000 | 187.46 |
1294272000000 | 187.13 |
1294358400000 | 187.04 |
1294617600000 | 187.02 |
1294704000000 | 187.56 |
1294790400000 | 188.62 |
1294876800000 | 188.48 |
1294963200000 | 189.18 |
1295222400000 | 189.18 |
1295308800000 | 190.01 |
1295395200000 | 188.71 |
1295481600000 | 188.72 |
1295568000000 | 188.7 |
1295827200000 | 189.77 |
1295913600000 | 190.37 |
1296000000000 | 190.68 |
1296086400000 | 191.03 |
1296172800000 | 188.13 |
1296432000000 | 188.71 |
1296518400000 | 190.98 |
1296604800000 | 190.38 |
1296691200000 | 191.05 |
1296777600000 | 191.42 |
1297036800000 | 192.26 |
1297123200000 | 192.97 |
1297209600000 | 192.88 |
1297296000000 | 192.84 |
1297382400000 | 193.85 |
1297641600000 | 193.54 |
1297728000000 | 193.51 |
1297814400000 | 194.44 |
1297900800000 | 195.53 |
1297987200000 | 196.27 |
1298246400000 | 196.27 |
1298332800000 | 193.86 |
1298419200000 | 192.07 |
1298505600000 | 191.91 |
1298592000000 | 194.05 |
1298851200000 | 195.15 |
1298937600000 | 193.12 |
1299024000000 | 193.6 |
1299110400000 | 196.55 |
1299196800000 | 195.53 |
1299456000000 | 194.43 |
1299542400000 | 196.58 |
1299628800000 | 197.18 |
1299715200000 | 194.19 |
1299801600000 | 194.87 |
1300060800000 | 193.58 |
1300147200000 | 191.39 |
1300233600000 | 189.09 |
1300320000000 | 190.24 |
1300406400000 | 191.61 |
1300665600000 | 193.96 |
1300752000000 | 193.58 |
1300838400000 | 193.76 |
1300924800000 | 195.06 |
1301011200000 | 195.71 |
1301270400000 | 195.27 |
1301356800000 | 196.55 |
1301443200000 | 198.22 |
1301529600000 | 198.61 |
1301616000000 | 200 |
1301875200000 | 200.37 |
1301961600000 | 200.23 |
1302048000000 | 200.99 |
1302134400000 | 200.32 |
1302220800000 | 199.39 |
1302480000000 | 199.22 |
1302566400000 | 198.27 |
1302652800000 | 198.57 |
1302739200000 | 198.95 |
1302825600000 | 200.32 |
1303084800000 | 198.22 |
1303171200000 | 198.63 |
1303257600000 | 200.98 |
1303344000000 | 201.61 |
1303776000000 | 203.3 |
1303862400000 | 204.55 |
1303948800000 | 205.6 |
1304035200000 | 205.89 |
1304294400000 | 206.1 |
1304380800000 | 205.99 |
1304467200000 | 205 |
1304553600000 | 204.07 |
1304640000000 | 204.74 |
1304899200000 | 205.76 |
1304985600000 | 207.61 |
1305072000000 | 206.36 |
1305158400000 | 208.18 |
1305244800000 | 206.84 |
1305504000000 | 206.28 |
1305590400000 | 206.1 |
1305676800000 | 207.83 |
1305763200000 | 208.3 |
1305849600000 | 207.31 |
1306108800000 | 205.04 |
1306195200000 | 204.49 |
1306281600000 | 204.5 |
1306368000000 | 205.25 |
1306454400000 | 205.95 |
1306713600000 | 205.95 |
1306800000000 | 207.7 |
1306886400000 | 204.25 |
1306972800000 | 203.56 |
1307059200000 | 201.39 |
1307318400000 | 199.98 |
1307404800000 | 200.28 |
1307491200000 | 199.73 |
1307577600000 | 200.61 |
1307664000000 | 198.25 |
1307923200000 | 198.81 |
1308009600000 | 200.89 |
1308096000000 | 198.23 |
1308182400000 | 199.05 |
1308268800000 | 199.86 |
1308528000000 | 201.17 |
1308614400000 | 202.83 |
1308700800000 | 201.92 |
1308787200000 | 200.75 |
1308873600000 | 199.97 |
1309132800000 | 201.06 |
1309219200000 | 202.81 |
1309305600000 | 204 |
1309392000000 | 205.06 |
1309478400000 | 207.78 |
1309737600000 | 207.78 |
1309824000000 | 207.25 |
1309910400000 | 208.12 |
1309996800000 | 209.49 |
1310083200000 | 208.43 |
1310342400000 | 205.64 |
1310428800000 | 205.57 |
1310515200000 | 205.49 |
1310601600000 | 204.11 |
1310688000000 | 204.46 |
1310947200000 | 202.12 |
1311033600000 | 204.45 |
1311120000000 | 204.57 |
1311206400000 | 206.73 |
1311292800000 | 206.13 |
1311552000000 | 205 |
1311638400000 | 204 |
1311724800000 | 200.97 |
1311811200000 | 200.11 |
1311897600000 | 199.13 |
1312156800000 | 198.02 |
1312243200000 | 193.99 |
1312329600000 | 194.81 |
1312416000000 | 187.21 |
1312502400000 | 187.24 |
1312761600000 | 175.95 |
1312848000000 | 184.54 |
1312934400000 | 178.09 |
1313020800000 | 185.86 |
1313107200000 | 186.58 |
1313366400000 | 190.63 |
1313452800000 | 189.66 |
1313539200000 | 190.03 |
1313625600000 | 183.9 |
1313712000000 | 182.14 |
1313971200000 | 182.51 |
1314057600000 | 187.56 |
1314144000000 | 189.96 |
1314230400000 | 186.69 |
1314316800000 | 189.11 |
1314576000000 | 194.07 |
1314662400000 | 194.5 |
1314748800000 | 195.67 |
1314835200000 | 193.47 |
1314921600000 | 189.49 |
1315180800000 | 189.49 |
1315267200000 | 188.38 |
1315353600000 | 193.01 |
1315440000000 | 191.45 |
1315526400000 | 186.93 |
1315785600000 | 187.79 |
1315872000000 | 189.42 |
1315958400000 | 191.76 |
1316044800000 | 194.01 |
1316131200000 | 194.91 |
1316390400000 | 193.37 |
1316476800000 | 193.74 |
1316563200000 | 188.51 |
1316649600000 | 184.66 |
1316736000000 | 185.96 |
1316995200000 | 189 |
1317081600000 | 191.07 |
1317168000000 | 187.47 |
1317254400000 | 189.62 |
1317340800000 | 186.75 |
1317600000000 | 181.57 |
1317686400000 | 184.87 |
1317772800000 | 186.62 |
1317859200000 | 189.47 |
1317945600000 | 188.2 |
1318204800000 | 193.25 |
1318291200000 | 192.48 |
1318377600000 | 193.58 |
1318464000000 | 193.3 |
1318550400000 | 195.38 |
1318809600000 | 192.53 |
1318896000000 | 195.66 |
1318982400000 | 194.73 |
1319068800000 | 195.7 |
1319155200000 | 199.45 |
1319414400000 | 201.13 |
1319500800000 | 197.98 |
1319587200000 | 199.18 |
1319673600000 | 204.29 |
1319760000000 | 203.57 |
1320019200000 | 200.6 |
1320105600000 | 195.74 |
1320192000000 | 198.6 |
1320278400000 | 201.55 |
1320364800000 | 200.62 |
1320624000000 | 201.78 |
1320710400000 | 203.63 |
1320796800000 | 197.67 |
1320883200000 | 199.19 |
1320969600000 | 202.54 |
1321228800000 | 200.46 |
1321315200000 | 201.44 |
1321401600000 | 198.77 |
1321488000000 | 196.7 |
1321574400000 | 197.18 |
1321833600000 | 194.21 |
1321920000000 | 193.43 |
1322006400000 | 190.06 |
1322092800000 | 190.06 |
1322179200000 | 190.51 |
1322438400000 | 194.31 |
1322524800000 | 195.18 |
1322611200000 | 201.82 |
1322697600000 | 201.26 |
1322784000000 | 200.62 |
1323043200000 | 202.23 |
1323129600000 | 202.4 |
1323216000000 | 202.63 |
1323302400000 | 199.25 |
1323388800000 | 202.12 |
1323648000000 | 200.05 |
1323734400000 | 199.02 |
1323820800000 | 197.94 |
1323907200000 | 199.64 |
1323993600000 | 200.12 |
1324252800000 | 198.45 |
1324339200000 | 203.21 |
1324425600000 | 204.55 |
1324512000000 | 205.33 |
1324598400000 | 206.82 |
1324944000000 | 207.65 |
1325030400000 | 205.65 |
1325116800000 | 207.51 |
1325203200000 | 206.5 |
1325462400000 | 206.5 |
1325548800000 | 206.69 |
1325635200000 | 205.88 |
1325721600000 | 206.26 |
1325808000000 | 205.89 |
1326067200000 | 206.15 |
1326153600000 | 207.59 |
1326240000000 | 207.61 |
1326326400000 | 207.88 |
1326412800000 | 207.17 |
1326672000000 | 207.17 |
1326758400000 | 207.81 |
1326844800000 | 209.18 |
1326931200000 | 209.69 |
1327017600000 | 209.68 |
1327276800000 | 209.61 |
1327363200000 | 209.36 |
1327449600000 | 211.25 |
1327536000000 | 211.23 |
1327622400000 | 210.32 |
1327881600000 | 209.44 |
1327968000000 | 209.76 |
1328054400000 | 211.64 |
1328140800000 | 211.45 |
1328227200000 | 213.3 |
1328486400000 | 212.76 |
1328572800000 | 213.31 |
1328659200000 | 213.19 |
1328745600000 | 213.42 |
1328832000000 | 212.19 |
1329091200000 | 213.06 |
1329177600000 | 213.1 |
1329264000000 | 212.41 |
1329350400000 | 214.18 |
1329436800000 | 214.45 |
1329696000000 | 214.45 |
1329782400000 | 213.85 |
1329868800000 | 213.41 |
1329955200000 | 214.28 |
1330041600000 | 214.67 |
1330300800000 | 214.55 |
1330387200000 | 214.49 |
1330473600000 | 214.15 |
1330560000000 | 214.7 |
1330646400000 | 214.1 |
1330905600000 | 214.57 |
1330992000000 | 212.42 |
1331078400000 | 213.45 |
1331164800000 | 214.94 |
1331251200000 | 216.09 |
1331510400000 | 216.73 |
1331596800000 | 219.04 |
1331683200000 | 217.99 |
1331769600000 | 218.58 |
1331856000000 | 218.16 |
1332115200000 | 218.42 |
1332201600000 | 218 |
1332288000000 | 218.01 |
1332374400000 | 217.35 |
1332460800000 | 217.85 |
1332720000000 | 220.35 |
1332806400000 | 220.37 |
1332892800000 | 219.69 |
1332979200000 | 219.8 |
1333065600000 | 220.43 |
1333324800000 | 221.63 |
1333411200000 | 221.37 |
1333497600000 | 219.9 |
1333584000000 | 219.78 |
1334016000000 | 214.74 |
1334102400000 | 216.42 |
1334188800000 | 218.21 |
1334275200000 | 216.93 |
1334534400000 | 217.77 |
1334620800000 | 220.18 |
1334707200000 | 219.5 |
1334793600000 | 218.97 |
1334880000000 | 220.3 |
1335139200000 | 218.32 |
1335225600000 | 219.14 |
1335312000000 | 221.1 |
1335398400000 | 222.59 |
1335484800000 | 223.44 |
1335744000000 | 223 |
1335830400000 | 223.93 |
1335916800000 | 223.67 |
1336003200000 | 222.59 |
1336089600000 | 220.81 |
1336348800000 | 220.94 |
1336435200000 | 220.74 |
1336521600000 | 219.77 |
1336608000000 | 220.76 |
1336694400000 | 220.63 |
1336953600000 | 218.86 |
1337040000000 | 218.38 |
1337126400000 | 218.02 |
1337212800000 | 214.61 |
1337299200000 | 212.99 |
1337558400000 | 215.28 |
1337644800000 | 215.86 |
1337731200000 | 215.98 |
1337817600000 | 217.25 |
1337904000000 | 217.23 |
1338163200000 | 217.23 |
1338249600000 | 218.86 |
1338336000000 | 216.37 |
1338422400000 | 216.67 |
1338508800000 | 212.84 |
1338768000000 | 212.92 |
1338854400000 | 214.01 |
1338940800000 | 217.8 |
1339027200000 | 217.72 |
1339113600000 | 219.14 |
1339372800000 | 217.25 |
1339459200000 | 218.74 |
1339545600000 | 217.8 |
1339632000000 | 219.72 |
1339718400000 | 220.95 |
1339977600000 | 222.18 |
1340064000000 | 223.26 |
1340150400000 | 222.44 |
1340236800000 | 219.03 |
1340323200000 | 220.18 |
1340582400000 | 218.04 |
1340668800000 | 218.88 |
1340755200000 | 220.45 |
1340841600000 | 220.88 |
1340928000000 | 224.8 |
1341187200000 | 226.27 |
1341273600000 | 227.03 |
1341360000000 | 227.03 |
1341446400000 | 226.34 |
1341532800000 | 225.18 |
1341792000000 | 224.77 |
1341878400000 | 224.05 |
1341964800000 | 223.97 |
1342051200000 | 223.58 |
1342137600000 | 226.31 |
1342396800000 | 225.6 |
1342483200000 | 226.87 |
1342569600000 | 227.85 |
1342656000000 | 227.68 |
1342742400000 | 225.97 |
1343001600000 | 224.01 |
1343088000000 | 222.22 |
1343174400000 | 222.51 |
1343260800000 | 224.9 |
1343347200000 | 228.05 |
1343606400000 | 228.24 |
1343692800000 | 227 |
1343779200000 | 226.01 |
1343865600000 | 224.92 |
1343952000000 | 227.75 |
1344211200000 | 227.54 |
1344297600000 | 227.64 |
1344384000000 | 227.95 |
1344470400000 | 227.62 |
1344556800000 | 228.28 |
1344816000000 | 228 |
1344902400000 | 228.12 |
1344988800000 | 228.52 |
1345075200000 | 229.3 |
1345161600000 | 229.68 |
1345420800000 | 229.41 |
1345507200000 | 228.67 |
1345593600000 | 228.3 |
1345680000000 | 227 |
1345766400000 | 228.33 |
1346025600000 | 228.27 |
1346112000000 | 228.25 |
1346198400000 | 228.47 |
1346284800000 | 227.47 |
1346371200000 | 228.14 |
1346630400000 | 228.14 |
1346716800000 | 229.15 |
1346803200000 | 228.8 |
1346889600000 | 231.89 |
1346976000000 | 231.51 |
1347235200000 | 230.88 |
1347321600000 | 230.91 |
1347408000000 | 230.93 |
1347494400000 | 233.32 |
1347580800000 | 233 |
1347840000000 | 232.41 |
1347926400000 | 232.37 |
1348012800000 | 232.75 |
1348099200000 | 232.76 |
1348185600000 | 232.87 |
1348444800000 | 233.39 |
1348531200000 | 231.77 |
1348617600000 | 231.34 |
1348704000000 | 232.1 |
1348790400000 | 231.84 |
1349049600000 | 231.91 |
1349136000000 | 232.53 |
1349222400000 | 233.39 |
1349308800000 | 234.57 |
1349395200000 | 235.04 |
1349654400000 | 234.71 |
1349740800000 | 232.82 |
1349827200000 | 232.04 |
1349913600000 | 231.98 |
1350000000000 | 231.18 |
1350259200000 | 232.64 |
1350345600000 | 234.36 |
1350432000000 | 235.45 |
1350518400000 | 235.86 |
1350604800000 | 233.21 |
1350864000000 | 232.72 |
1350950400000 | 230.76 |
1351036800000 | 230.21 |
1351123200000 | 231.05 |
1351209600000 | 230.58 |
1351468800000 | 230.6 |
1351555200000 | 230.62 |
1351641600000 | 231.45 |
1351728000000 | 233.17 |
1351814400000 | 231.23 |
1352073600000 | 230.77 |
1352160000000 | 232.38 |
1352246400000 | 228.84 |
1352332800000 | 227.19 |
1352419200000 | 227.2 |
1352678400000 | 226.78 |
1352764800000 | 226.6 |
1352851200000 | 223.93 |
1352937600000 | 223.51 |
1353024000000 | 225.41 |
1353283200000 | 227.86 |
1353369600000 | 228.21 |
1353456000000 | 228.56 |
1353542400000 | 228.56 |
1353628800000 | 230.44 |
1353888000000 | 230.46 |
1353974400000 | 230.22 |
1354060800000 | 231.45 |
1354147200000 | 232.46 |
1354233600000 | 233.38 |
1354492800000 | 232.5 |
1354579200000 | 232.25 |
1354665600000 | 233.12 |
1354752000000 | 233.53 |
1354838400000 | 234 |
1355097600000 | 234.23 |
1355184000000 | 234.79 |
1355270400000 | 234.51 |
1355356800000 | 233.32 |
1355443200000 | 232.55 |
1355702400000 | 234.86 |
1355788800000 | 236.26 |
1355875200000 | 235.33 |
1355961600000 | 236.56 |
1356048000000 | 234.94 |
1356307200000 | 234.66 |
1356566400000 | 233.03 |
1356652800000 | 231.19 |
1356912000000 | 233.88 |
1357084800000 | 238.77 |
1357171200000 | 239.03 |
1357257600000 | 240.44 |
1357516800000 | 239.47 |
1357603200000 | 238.92 |
1357689600000 | 239.88 |
1357776000000 | 240.88 |
1357862400000 | 240.93 |
1358121600000 | 241.43 |
1358208000000 | 241.92 |
1358294400000 | 241.31 |
1358380800000 | 242.77 |
1358467200000 | 243.77 |
1358726400000 | 243.77 |
1358812800000 | 245.29 |
1358899200000 | 244.93 |
1358985600000 | 245.58 |
1359072000000 | 246.36 |
1359331200000 | 246.08 |
1359417600000 | 247.21 |
1359504000000 | 246.46 |
1359590400000 | 246.13 |
1359676800000 | 248.01 |
1359936000000 | 246.14 |
1360022400000 | 247.44 |
1360108800000 | 248.2 |
1360195200000 | 248.14 |
1360281600000 | 249.25 |
1360540800000 | 249.31 |
1360627200000 | 250.07 |
1360713600000 | 250.39 |
1360800000000 | 250.22 |
1360886400000 | 250.79 |
1361145600000 | 250.79 |
1361232000000 | 252.41 |
1361318400000 | 250.71 |
1361404800000 | 249.62 |
1361491200000 | 251.85 |
1361750400000 | 248.4 |
1361836800000 | 249.83 |
1361923200000 | 252.41 |
1362009600000 | 252.6 |
1362096000000 | 253.11 |
1362355200000 | 254.55 |
1362441600000 | 256.68 |
1362528000000 | 256.41 |
1362614400000 | 256.17 |
1362700800000 | 257.27 |
1362960000000 | 257.9 |
1363046400000 | 257.58 |
1363132800000 | 258.45 |
1363219200000 | 259.56 |
1363305600000 | 259.54 |
1363564800000 | 258.36 |
1363651200000 | 258.39 |
1363737600000 | 260 |
1363824000000 | 258.68 |
1363910400000 | 260.04 |
1364169600000 | 259.62 |
1364256000000 | 261.71 |
1364342400000 | 262.08 |
1364428800000 | 264.11 |
1364860800000 | 264.39 |
1364947200000 | 262.33 |
1365033600000 | 264.16 |
1365120000000 | 263.62 |
1365379200000 | 265.41 |
1365465600000 | 265.35 |
1365552000000 | 267.77 |
1365638400000 | 269.02 |
1365724800000 | 268.94 |
1365984000000 | 263.38 |
1366070400000 | 266.95 |
1366156800000 | 264.27 |
1366243200000 | 263.65 |
1366329600000 | 266.81 |
1366588800000 | 266.9 |
1366675200000 | 268.65 |
1366761600000 | 268.53 |
1366848000000 | 269.05 |
1366934400000 | 268.37 |
1367193600000 | 270.17 |
1367280000000 | 271.56 |
1367366400000 | 269.07 |
1367452800000 | 270.68 |
1367539200000 | 272.09 |
1367798400000 | 271.7 |
1367884800000 | 273.69 |
1367971200000 | 274.33 |
1368057600000 | 272.61 |
1368144000000 | 273.63 |
1368403200000 | 273.66 |
1368489600000 | 276.08 |
1368576000000 | 278.04 |
1368662400000 | 276.36 |
1368748800000 | 278.43 |
1369008000000 | 277.69 |
1369094400000 | 278.18 |
1369180800000 | 274.46 |
1369267200000 | 273.04 |
1369353600000 | 272.51 |
1369612800000 | 272.51 |
1369699200000 | 272.65 |
1369785600000 | 269.16 |
1369872000000 | 269.93 |
1369958400000 | 266.73 |
1370217600000 | 267.53 |
1370304000000 | 266.03 |
1370390400000 | 263.14 |
1370476800000 | 265.89 |
1370563200000 | 268.18 |
1370822400000 | 267.91 |
1370908800000 | 265.62 |
1370995200000 | 263.61 |
1371081600000 | 267.78 |
1371168000000 | 267.46 |
1371427200000 | 268.85 |
1371513600000 | 270.55 |
1371600000000 | 265.49 |
1371686400000 | 258.74 |
1371772800000 | 260.38 |
1372032000000 | 258.96 |
1372118400000 | 261.48 |
1372204800000 | 264.33 |
1372291200000 | 267.16 |
1372377600000 | 266.88 |
1372636800000 | 267.52 |
1372723200000 | 267.67 |
1372809600000 | 267.28 |
1372896000000 | 267.28 |
1372982400000 | 268.8 |
1373241600000 | 270.66 |
1373328000000 | 272.64 |
1373414400000 | 273.1 |
1373500800000 | 277 |
1373587200000 | 277.46 |
1373846400000 | 278.73 |
1373932800000 | 277.65 |
1374019200000 | 278.3 |
1374105600000 | 280.23 |
1374192000000 | 280.5 |
1374451200000 | 281.03 |
1374537600000 | 280.71 |
1374624000000 | 277.91 |
1374710400000 | 278.92 |
1374796800000 | 279.07 |
1375056000000 | 278.24 |
1375142400000 | 278.02 |
1375228800000 | 277.32 |
1375315200000 | 280.1 |
1375401600000 | 279.7 |
1375660800000 | 278.98 |
1375747200000 | 277.57 |
1375833600000 | 276.9 |
1375920000000 | 277.52 |
1376006400000 | 277.45 |
1376265600000 | 276.51 |
1376352000000 | 275.94 |
1376438400000 | 274.67 |
1376524800000 | 270.31 |
1376611200000 | 268.08 |
1376870400000 | 266.49 |
1376956800000 | 268.8 |
1377043200000 | 266.92 |
1377129600000 | 268.91 |
1377216000000 | 270.19 |
1377475200000 | 269.03 |
1377561600000 | 266.25 |
1377648000000 | 265.95 |
1377734400000 | 266.27 |
1377820800000 | 264.91 |
1378080000000 | 264.91 |
1378166400000 | 264.05 |
1378252800000 | 265.69 |
1378339200000 | 264.95 |
1378425600000 | 265.79 |
1378684800000 | 268.57 |
1378771200000 | 270.11 |
1378857600000 | 270.96 |
1378944000000 | 269.97 |
1379030400000 | 270.9 |
1379289600000 | 272.88 |
1379376000000 | 273.87 |
1379462400000 | 278.35 |
1379548800000 | 277.79 |
1379635200000 | 275.51 |
1379894400000 | 274.95 |
1379980800000 | 274.3 |
1380067200000 | 273.74 |
1380153600000 | 274.71 |
1380240000000 | 273.52 |
1380499200000 | 272.58 |
1380585600000 | 274.83 |
1380672000000 | 274.24 |
1380758400000 | 271.5 |
1380844800000 | 272.81 |
1381104000000 | 271.29 |
1381190400000 | 269.47 |
1381276800000 | 269.71 |
1381363200000 | 275.33 |
1381449600000 | 277.18 |
1381708800000 | 277.65 |
1381795200000 | 275.2 |
1381881600000 | 278.91 |
1381968000000 | 282.13 |
1382054400000 | 282.83 |
1382313600000 | 282.63 |
1382400000000 | 285.11 |
1382486400000 | 284.79 |
1382572800000 | 284.57 |
1382659200000 | 286.49 |
1382918400000 | 286.54 |
1383004800000 | 287.62 |
1383091200000 | 286.14 |
1383177600000 | 285.65 |
1383264000000 | 286.2 |
1383523200000 | 286.97 |
1383609600000 | 285.48 |
1383696000000 | 287.26 |
1383782400000 | 283.96 |
1383868800000 | 285.82 |
1384128000000 | 286.05 |
1384214400000 | 284.98 |
1384300800000 | 286.94 |
1384387200000 | 288.64 |
1384473600000 | 289.32 |
1384732800000 | 288.39 |
1384819200000 | 287.34 |
1384905600000 | 285.9 |
1384992000000 | 287.91 |
1385078400000 | 288.73 |
1385337600000 | 288.09 |
1385424000000 | 287.5 |
1385510400000 | 288.05 |
1385596800000 | 288.05 |
1385683200000 | 287.07 |
1385942400000 | 286.32 |
1386028800000 | 285.8 |
1386115200000 | 285.41 |
1386201600000 | 284.65 |
1386288000000 | 288.44 |
1386547200000 | 288.49 |
1386633600000 | 287.06 |
1386720000000 | 283.62 |
1386806400000 | 283.09 |
1386892800000 | 283.27 |
1387152000000 | 284.56 |
1387238400000 | 284.02 |
1387324800000 | 288.32 |
1387411200000 | 287.08 |
1387497600000 | 288.93 |
1387756800000 | 289.71 |
1387843200000 | 290.86 |
1388102400000 | 291.67 |
1388361600000 | 292.32 |
1388448000000 | 292.7 |
1388620800000 | 289.47 |
1388707200000 | 289.82 |
1388966400000 | 288.97 |
1389052800000 | 290.86 |
1389139200000 | 290.59 |
1389225600000 | 291.55 |
1389312000000 | 292.81 |
1389571200000 | 289.91 |
1389657600000 | 292.14 |
1389744000000 | 292.92 |
1389830400000 | 293.18 |
1389916800000 | 292.39 |
1390176000000 | 292.39 |
1390262400000 | 293.81 |
1390348800000 | 294.52 |
1390435200000 | 292.09 |
1390521600000 | 286.77 |
1390780800000 | 285.73 |
1390867200000 | 287.84 |
1390953600000 | 285.5 |
1391040000000 | 288.96 |
1391126400000 | 287.81 |
1391385600000 | 281.11 |
1391472000000 | 282.51 |
1391558400000 | 282.36 |
1391644800000 | 285.12 |
1391731200000 | 288.1 |
1391990400000 | 289.22 |
1392076800000 | 291.88 |
1392163200000 | 292.03 |
1392249600000 | 294.12 |
1392336000000 | 295.62 |
1392595200000 | 295.62 |
1392681600000 | 296.58 |
1392768000000 | 294.72 |
1392854400000 | 296.64 |
1392940800000 | 296.79 |
1393200000000 | 297.37 |
1393286400000 | 297.46 |
1393372800000 | 297.52 |
1393459200000 | 298.27 |
1393545600000 | 299.92 |
1393804800000 | 298.28 |
1393891200000 | 302.19 |
1393977600000 | 301.5 |
1394064000000 | 301.76 |
1394150400000 | 302.36 |
1394409600000 | 301.89 |
1394496000000 | 300.91 |
1394582400000 | 301.46 |
1394668800000 | 299.71 |
1394755200000 | 300.03 |
1395014400000 | 302.14 |
1395100800000 | 303.62 |
1395187200000 | 300.87 |
1395273600000 | 301.83 |
1395360000000 | 302 |
1395619200000 | 300.68 |
1395705600000 | 301.82 |
1395792000000 | 300.14 |
1395878400000 | 300.09 |
1395964800000 | 301.41 |
1396224000000 | 304.75 |
1396310400000 | 305.6 |
1396396800000 | 306.16 |
1396483200000 | 306.47 |
1396569600000 | 304.15 |
1396828800000 | 301.61 |
1396915200000 | 303.05 |
1397001600000 | 304.79 |
1397088000000 | 300.33 |
1397174400000 | 298.18 |
1397433600000 | 300.37 |
1397520000000 | 302.3 |
1397606400000 | 305.11 |
1397692800000 | 305.03 |
1398124800000 | 305.87 |
1398211200000 | 305.83 |
1398297600000 | 306.21 |
1398384000000 | 304.95 |
1398643200000 | 305.97 |
1398729600000 | 306.27 |
1398816000000 | 307.46 |
1398902400000 | 307.67 |
1398988800000 | 307.06 |
1399248000000 | 307.51 |
1399334400000 | 305.85 |
1399420800000 | 308.71 |
1399507200000 | 308.35 |
1399593600000 | 308.32 |
1399852800000 | 310.2 |
1399939200000 | 309.82 |
1400025600000 | 308.63 |
1400112000000 | 306.66 |
1400198400000 | 308.18 |
1400457600000 | 308.37 |
1400544000000 | 306.51 |
1400630400000 | 307.75 |
1400716800000 | 308.43 |
1400803200000 | 309.43 |
1401062400000 | 309.43 |
1401148800000 | 310.9 |
1401235200000 | 310.94 |
1401321600000 | 312.36 |
1401408000000 | 313.33 |
1401667200000 | 313.74 |
1401753600000 | 313.78 |
1401840000000 | 314.88 |
1401926400000 | 317.06 |
1402012800000 | 317.9 |
1402272000000 | 318.08 |
1402358400000 | 317.31 |
1402444800000 | 315.56 |
1402531200000 | 314.33 |
1402617600000 | 315.22 |
1402876800000 | 315.56 |
1402963200000 | 316.63 |
1403049600000 | 319 |
1403136000000 | 320.07 |
1403222400000 | 320.37 |
1403481600000 | 319.82 |
1403568000000 | 318.52 |
1403654400000 | 319.62 |
1403740800000 | 319.27 |
1403827200000 | 320.3 |
1404086400000 | 320.9 |
1404172800000 | 322.09 |
1404259200000 | 320.64 |
1404345600000 | 321.47 |
1404432000000 | 321.47 |
1404691200000 | 320.74 |
1404777600000 | 320.19 |
1404864000000 | 320.64 |
1404950400000 | 320.01 |
1405036800000 | 319.92 |
1405296000000 | 320.39 |
1405382400000 | 320.43 |
1405468800000 | 320.66 |
1405555200000 | 317.65 |
1405641600000 | 320.44 |
1405900800000 | 319.66 |
1405987200000 | 320.35 |
1406073600000 | 320.26 |
1406160000000 | 320.69 |
1406246400000 | 319.19 |
1406505600000 | 319.8 |
1406592000000 | 317.8 |
1406678400000 | 317.01 |
1406764800000 | 311.55 |
1406851200000 | 311.31 |
1407110400000 | 312.5 |
1407196800000 | 310 |
1407283200000 | 310.02 |
1407369600000 | 309.1 |
1407456000000 | 312.82 |
1407715200000 | 313.53 |
1407801600000 | 313.42 |
1407888000000 | 315.49 |
1407974400000 | 316.83 |
1408060800000 | 316.7 |
1408320000000 | 318.94 |
1408406400000 | 320.37 |
1408492800000 | 321.12 |
1408579200000 | 322.08 |
1408665600000 | 320.99 |
1408924800000 | 322.27 |
1409011200000 | 321.88 |
1409097600000 | 322.4 |
1409184000000 | 322.4 |
1409270400000 | 323.66 |
1409529600000 | 323.66 |
1409616000000 | 323.65 |
1409702400000 | 324.08 |
1409788800000 | 323.79 |
1409875200000 | 325.57 |
1410134400000 | 324.75 |
1410220800000 | 322.53 |
1410307200000 | 322.36 |
1410393600000 | 323.11 |
1410480000000 | 320.16 |
1410739200000 | 320.23 |
1410825600000 | 321.96 |
1410912000000 | 321.9 |
1410998400000 | 322.48 |
1411084800000 | 322.31 |
1411344000000 | 320.37 |
1411430400000 | 317.84 |
1411516800000 | 319.43 |
1411603200000 | 315.95 |
1411689600000 | 318.25 |
1411948800000 | 318.14 |
1412035200000 | 317.04 |
1412121600000 | 314.46 |
1412208000000 | 314.66 |
1412294400000 | 317.57 |
1412553600000 | 317.7 |
1412640000000 | 314.09 |
1412726400000 | 319.37 |
1412812800000 | 314.46 |
1412899200000 | 312.74 |
1413158400000 | 309.97 |
1413244800000 | 312.4 |
1413331200000 | 310.15 |
1413417600000 | 310.49 |
1413504000000 | 313.49 |
1413763200000 | 316.82 |
1413849600000 | 322.01 |
1413936000000 | 320.83 |
1414022400000 | 323.18 |
1414108800000 | 325.22 |
1414368000000 | 325.45 |
1414454400000 | 328.37 |
1414540800000 | 327.82 |
1414627200000 | 330.34 |
1414713600000 | 333.3 |
1414972800000 | 333.86 |
1415059200000 | 333.53 |
1415145600000 | 335.83 |
1415232000000 | 335.95 |
1415318400000 | 336.44 |
1415577600000 | 338 |
1415664000000 | 337.66 |
1415750400000 | 336.86 |
1415836800000 | 336.74 |
1415923200000 | 335.63 |
1416182400000 | 336.69 |
1416268800000 | 337.95 |
1416355200000 | 337.5 |
1416441600000 | 337.91 |
1416528000000 | 339.56 |
1416787200000 | 340.41 |
1416873600000 | 340.33 |
1416960000000 | 341.51 |
1417046400000 | 341.51 |
1417132800000 | 341.76 |
1417392000000 | 339.95 |
1417478400000 | 341.82 |
1417564800000 | 343.12 |
1417651200000 | 343.12 |
1417737600000 | 343.27 |
1417996800000 | 342.79 |
1418083200000 | 342.87 |
1418169600000 | 338.46 |
1418256000000 | 340.15 |
1418342400000 | 335.32 |
1418601600000 | 333.24 |
1418688000000 | 332.25 |
1418774400000 | 338.12 |
1418860800000 | 344.45 |
1418947200000 | 345.4 |
1419206400000 | 347.98 |
1419292800000 | 349.17 |
1419379200000 | 349.4 |
1419811200000 | 351.69 |
1419897600000 | 349.94 |
1419984000000 | 345.53 |
1420156800000 | 346.15 |
1420416000000 | 342.2 |
1420502400000 | 340.81 |
1420588800000 | 344.76 |
1420675200000 | 349.31 |
1420761600000 | 346.62 |
1421020800000 | 345.67 |
1421107200000 | 345.6 |
1421193600000 | 345.11 |
1421280000000 | 344.42 |
1421366400000 | 348.09 |
1421625600000 | 348.09 |
1421712000000 | 347.36 |
1421798400000 | 348.3 |
1421884800000 | 353.33 |
1421971200000 | 351.5 |
1422230400000 | 352.9 |
1422316800000 | 350.78 |
1422403200000 | 347.02 |
1422489600000 | 349.84 |
1422576000000 | 344.18 |
1422835200000 | 347.1 |
1422921600000 | 351.47 |
1423008000000 | 350.33 |
1423094400000 | 353.92 |
1423180800000 | 350.01 |
1423440000000 | 348.15 |
1423526400000 | 351.1 |
1423612800000 | 350.51 |
1423699200000 | 353.42 |
1423785600000 | 352.86 |
1424044800000 | 352.86 |
1424131200000 | 352.94 |
1424217600000 | 354.82 |
1424304000000 | 352.77 |
1424390400000 | 354.98 |
1424649600000 | 355.33 |
1424736000000 | 354.75 |
1424822400000 | 354.27 |
1424908800000 | 352.95 |
1424995200000 | 352.73 |
1425254400000 | 354.22 |
1425340800000 | 352.98 |
1425427200000 | 350.64 |
1425513600000 | 351.83 |
1425600000000 | 346.01 |
1425859200000 | 347.99 |
1425945600000 | 343.89 |
1426032000000 | 343.77 |
1426118400000 | 349.01 |
1426204800000 | 346.9 |
1426464000000 | 351.21 |
1426550400000 | 350.36 |
1426636800000 | 354.98 |
1426723200000 | 353.46 |
1426809600000 | 357.45 |
1427068800000 | 357.1 |
1427155200000 | 354.73 |
1427241600000 | 350.7 |
1427328000000 | 349.79 |
1427414400000 | 351.29 |
1427673600000 | 355.58 |
1427760000000 | 353.53 |
1427846400000 | 352.65 |
1427932800000 | 354.08 |
1428364800000 | 356.49 |
1428451200000 | 357.42 |
1428537600000 | 356.44 |
1428624000000 | 357.55 |
1428883200000 | 356.14 |
1428969600000 | 356.9 |
1429056000000 | 356.65 |
1429142400000 | 356.39 |
1429228800000 | 353.19 |
1429488000000 | 352.33 |
1429574400000 | 351.86 |
1429660800000 | 352.79 |
1429747200000 | 353.78 |
1429833600000 | 354.12 |
1430092800000 | 352.4 |
1430179200000 | 353.33 |
1430265600000 | 350.73 |
1430352000000 | 347.25 |
1430438400000 | 350.03 |
1430697600000 | 351.43 |
1430784000000 | 346.89 |
1430870400000 | 346.45 |
1430956800000 | 348.56 |
1431043200000 | 352 |
1431302400000 | 350.37 |
1431388800000 | 349.93 |
1431475200000 | 349.3 |
1431561600000 | 354.02 |
1431648000000 | 354.84 |
1431907200000 | 355.9 |
1431993600000 | 356.35 |
1432080000000 | 356.26 |
1432166400000 | 355.78 |
1432252800000 | 355.17 |
1432512000000 | 355.17 |
1432598400000 | 352.22 |
1432684800000 | 354.72 |
1432771200000 | 354.53 |
1432857600000 | 352.26 |
1433116800000 | 353.24 |
1433203200000 | 351.97 |
1433289600000 | 351.92 |
1433376000000 | 349.41 |
1433462400000 | 348.03 |
1433721600000 | 346.72 |
1433808000000 | 346.26 |
1433894400000 | 350.24 |
1433980800000 | 352.36 |
1434067200000 | 350.56 |
1434326400000 | 348.53 |
1434412800000 | 350.79 |
1434499200000 | 351.95 |
1434585600000 | 355.67 |
1434672000000 | 354.18 |
1434931200000 | 354.93 |
1435017600000 | 354.16 |
1435104000000 | 351.51 |
1435190400000 | 350.15 |
1435276800000 | 351.41 |
1435536000000 | 345.49 |
1435622400000 | 345.88 |
1435708800000 | 350.1 |
1435795200000 | 350.21 |
1435881600000 | 350.21 |
1436140800000 | 350.45 |
1436227200000 | 353.75 |
1436313600000 | 349.97 |
1436400000000 | 349.95 |
1436486400000 | 353.41 |
1436745600000 | 355.69 |
1436832000000 | 356.45 |
1436918400000 | 356.42 |
1437004800000 | 358.74 |
1437091200000 | 357.28 |
1437350400000 | 357.7 |
1437436800000 | 355.76 |
1437523200000 | 357 |
1437609600000 | 354.55 |
1437696000000 | 353.07 |
1437955200000 | 351.89 |
1438041600000 | 354.48 |
1438128000000 | 357.75 |
1438214400000 | 358.24 |
1438300800000 | 359.02 |
1438560000000 | 359.62 |
1438646400000 | 358.86 |
1438732800000 | 360.21 |
1438819200000 | 358.32 |
1438905600000 | 358.8 |
1439164800000 | 361.26 |
1439251200000 | 360.14 |
1439337600000 | 360.41 |
1439424000000 | 360.92 |
1439510400000 | 363.24 |
1439769600000 | 364.89 |
1439856000000 | 364.76 |
1439942400000 | 362.68 |
1440028800000 | 357.1 |
1440115200000 | 348.66 |
1440374400000 | 334.98 |
1440460800000 | 329.52 |
1440547200000 | 338.36 |
1440633600000 | 344.6 |
1440720000000 | 344.36 |
1440979200000 | 340.75 |
1441065600000 | 332.56 |
1441152000000 | 336.9 |
1441238400000 | 338.47 |
1441324800000 | 333.61 |
1441584000000 | 333.61 |
1441670400000 | 340.89 |
1441756800000 | 336.95 |
1441843200000 | 337.85 |
1441929600000 | 340.53 |
1442188800000 | 339.5 |
1442275200000 | 343.01 |
1442361600000 | 345.68 |
1442448000000 | 345.93 |
1442534400000 | 342.1 |
1442793600000 | 344.68 |
1442880000000 | 340.75 |
1442966400000 | 341.35 |
1443052800000 | 340.09 |
1443139200000 | 341.22 |
1443398400000 | 335 |
1443484800000 | 335.74 |
1443571200000 | 339.65 |
1443657600000 | 339.43 |
1443744000000 | 342.89 |
1444003200000 | 348.41 |
1444089600000 | 346.21 |
1444176000000 | 349.28 |
1444262400000 | 352.9 |
1444348800000 | 352.71 |
1444608000000 | 354.18 |
1444694400000 | 351.81 |
1444780800000 | 348.86 |
1444867200000 | 352.66 |
1444953600000 | 354.15 |
1445212800000 | 355.43 |
1445299200000 | 356.2 |
1445385600000 | 354.93 |
1445472000000 | 360.17 |
1445558400000 | 360.15 |
1445817600000 | 360.23 |
1445904000000 | 358.61 |
1445990400000 | 361.54 |
1446076800000 | 361.29 |
1446163200000 | 359.29 |
1446422400000 | 363.3 |
1446508800000 | 362.09 |
1446595200000 | 361.3 |
1446681600000 | 361.75 |
1446768000000 | 358.51 |
1447027200000 | 355.67 |
1447113600000 | 357.78 |
1447200000000 | 357.84 |
1447286400000 | 352.94 |
1447372800000 | 350.4 |
1447632000000 | 355.13 |
1447718400000 | 354.98 |
1447804800000 | 359.74 |
1447891200000 | 360.73 |
1447977600000 | 362.42 |
1448236800000 | 362.81 |
1448323200000 | 362.59 |
1448409600000 | 363.09 |
1448496000000 | 363.09 |
1448582400000 | 364.61 |
1448841600000 | 363.26 |
1448928000000 | 366.28 |
1449014400000 | 362.12 |
1449100800000 | 357.66 |
1449187200000 | 364.03 |
1449446400000 | 362.66 |
1449532800000 | 360.57 |
1449619200000 | 357.2 |
1449705600000 | 356.56 |
1449792000000 | 352.56 |
1450051200000 | 353.26 |
1450137600000 | 356.27 |
1450224000000 | 361.26 |
1450310400000 | 357.89 |
1450396800000 | 352.97 |
1450656000000 | 355.14 |
1450742400000 | 358.44 |
1450828800000 | 362.16 |
1450915200000 | 362.14 |
1451260800000 | 362.72 |
1451347200000 | 365.72 |
1451433600000 | 363.81 |
1451520000000 | 360.28 |
1451865600000 | 355.1 |
1451952000000 | 357.32 |
1452038400000 | 354.37 |
1452124800000 | 347.89 |
1452211200000 | 344.46 |
1452470400000 | 345.25 |
1452556800000 | 346.47 |
1452643200000 | 340.14 |
1452729600000 | 343.12 |
1452816000000 | 338.7 |
1453075200000 | 338.7 |
1453161600000 | 339.73 |
1453248000000 | 334.56 |
1453334400000 | 334.73 |
1453420800000 | 341.52 |
1453680000000 | 337.46 |
1453766400000 | 342.95 |
1453852800000 | 340.74 |
1453939200000 | 341.77 |
1454025600000 | 350.24 |
1454284800000 | 351.26 |
1454371200000 | 346.95 |
1454457600000 | 348.91 |
1454544000000 | 348.88 |
1454630400000 | 345.3 |
1454889600000 | 340.81 |
1454976000000 | 340.87 |
1455062400000 | 341.31 |
1455148800000 | 336.74 |
1455235200000 | 341.83 |
1455494400000 | 341.83 |
1455580800000 | 346.65 |
1455667200000 | 349.69 |
1455753600000 | 350.49 |
1455840000000 | 350.91 |
1456099200000 | 354.12 |
1456185600000 | 351.91 |
1456272000000 | 352.72 |
1456358400000 | 357.19 |
1456444800000 | 355.41 |
1456704000000 | 353.36 |
1456790400000 | 359.63 |
1456876800000 | 360.98 |
1456963200000 | 362.82 |
1457049600000 | 364.11 |
1457308800000 | 364.04 |
1457395200000 | 362.01 |
1457481600000 | 363.39 |
1457568000000 | 363.12 |
1457654400000 | 368.33 |
1457913600000 | 367.75 |
1458000000000 | 367.63 |
1458086400000 | 370.07 |
1458172800000 | 373.77 |
1458259200000 | 374.25 |
1458518400000 | 374.1 |
1458604800000 | 373.82 |
1458691200000 | 373.3 |
1458777600000 | 372.86 |
1459209600000 | 379.34 |
1459296000000 | 380.08 |
1459382400000 | 380.16 |
1459468800000 | 382.77 |
1459728000000 | 380.97 |
1459814400000 | 377.15 |
1459900800000 | 379.38 |
1459987200000 | 376.29 |
1460073600000 | 377.73 |
1460332800000 | 376.54 |
1460419200000 | 379.23 |
1460505600000 | 380.91 |
1460592000000 | 379.87 |
1460678400000 | 381.72 |
1460937600000 | 383.39 |
1461024000000 | 384.18 |
1461110400000 | 381.72 |
1461196800000 | 376.87 |
1461283200000 | 379.04 |
1461542400000 | 379.74 |
1461628800000 | 380.72 |
1461715200000 | 382.4 |
1461801600000 | 380.06 |
1461888000000 | 378.81 |
1462147200000 | 382.51 |
1462233600000 | 380.56 |
1462320000000 | 381.19 |
1462406400000 | 381.56 |
1462492800000 | 383.39 |
1462752000000 | 385.09 |
1462838400000 | 388.3 |
1462924800000 | 385.17 |
1463011200000 | 386.84 |
1463097600000 | 383.98 |
1463356800000 | 386.72 |
1463443200000 | 381.78 |
1463529600000 | 380.23 |
1463616000000 | 379.24 |
1463702400000 | 381.18 |
1463961600000 | 380.11 |
1464048000000 | 385.12 |
1464134400000 | 385.36 |
1464220800000 | 386.25 |
1464307200000 | 387.95 |
1464566400000 | 387.95 |
1464652800000 | 388.01 |
1464739200000 | 388.91 |
1464825600000 | 390.15 |
1464912000000 | 390.17 |
1465171200000 | 390.41 |
1465257600000 | 390.86 |
1465344000000 | 393.07 |
1465430400000 | 394.05 |
1465516800000 | 391.65 |
1465776000000 | 388.88 |
1465862400000 | 388.56 |
1465948800000 | 388.07 |
1466035200000 | 389.66 |
1466121600000 | 388.56 |
1466380800000 | 390.64 |
1466467200000 | 391.51 |
1466553600000 | 391.37 |
1466640000000 | 395.39 |
1466726400000 | 386.96 |
1466985600000 | 382.92 |
1467072000000 | 388.49 |
1467158400000 | 393.71 |
1467244800000 | 401.15 |
1467331200000 | 401.05 |
1467590400000 | 401.05 |
1467676800000 | 400.78 |
1467763200000 | 401.76 |
1467849600000 | 400.19 |
1467936000000 | 405.13 |
1468195200000 | 406.01 |
1468281600000 | 405.99 |
1468368000000 | 406.97 |
1468454400000 | 406.78 |
1468540800000 | 406.47 |
1468800000000 | 405.94 |
1468886400000 | 406.46 |
1468972800000 | 407.39 |
1469059200000 | 406.27 |
1469145600000 | 409.24 |
1469404800000 | 408.28 |
1469491200000 | 407.96 |
1469577600000 | 405.82 |
1469664000000 | 407.85 |
1469750400000 | 409.1 |
1470009600000 | 409.35 |
1470096000000 | 406.12 |
1470182400000 | 405.38 |
1470268800000 | 405.51 |
1470355200000 | 406.72 |
1470614400000 | 406.3 |
1470700800000 | 406.72 |
1470787200000 | 407.12 |
1470873600000 | 407.1 |
1470960000000 | 406.87 |
1471219200000 | 406.78 |
1471305600000 | 403.32 |
1471392000000 | 404.42 |
1471478400000 | 406 |
1471564800000 | 405.18 |
1471824000000 | 406.09 |
1471910400000 | 405.94 |
1471996800000 | 404.68 |
1472083200000 | 405.33 |
1472169600000 | 403.02 |
1472428800000 | 405.89 |
1472515200000 | 404.84 |
1472601600000 | 404.77 |
1472688000000 | 404.46 |
1472774400000 | 407.56 |
1473033600000 | 407.56 |
1473120000000 | 408.4 |
1473206400000 | 408.77 |
1473292800000 | 406.39 |
1473379200000 | 395.02 |
1473638400000 | 400.11 |
1473724800000 | 394.18 |
1473811200000 | 393.74 |
1473897600000 | 396.88 |
1473984000000 | 395.47 |
1474243200000 | 397.73 |
1474329600000 | 397.73 |
1474416000000 | 402.44 |
1474502400000 | 406.19 |
1474588800000 | 404.13 |
1474848000000 | 402.58 |
1474934400000 | 402.7 |
1475020800000 | 404.05 |
1475107200000 | 399.88 |
1475193600000 | 400.94 |
1475452800000 | 397.72 |
1475539200000 | 394.44 |
1475625600000 | 393.13 |
1475712000000 | 393.54 |
1475798400000 | 392.42 |
1476057600000 | 394.19 |
1476144000000 | 389.61 |
1476230400000 | 392.46 |
1476316800000 | 393.19 |
1476403200000 | 393 |
1476662400000 | 392.75 |
1476748800000 | 394.24 |
1476835200000 | 394.18 |
1476921600000 | 392.76 |
1477008000000 | 392.0899 |
1477267200000 | 393.55 |
1477353600000 | 392.51 |
1477440000000 | 391.19 |
1477526400000 | 387.61 |
1477612800000 | 388.61 |
1477872000000 | 391.85 |
1477958400000 | 387.08 |
1478044800000 | 384.99 |
1478131200000 | 384.42 |
1478217600000 | 384.27 |
1478476800000 | 391.07 |
1478563200000 | 393.54 |
1478649600000 | 392.67 |
1478736000000 | 390.87 |
1478822400000 | 391.96 |
1479081600000 | 394.13 |
1479168000000 | 395.36 |
1479254400000 | 394.98 |
1479340800000 | 395.83 |
1479427200000 | 395.55 |
1479686400000 | 397.56 |
1479772800000 | 399.7799 |
1479859200000 | 399.49 |
1479945600000 | 399.49 |
1480032000000 | 402.14 |
1480291200000 | 402.17 |
1480377600000 | 404.21 |
1480464000000 | 399.22 |
1480550400000 | 396.83 |
1480636800000 | 398.14 |
1480896000000 | 399.97 |
1480982400000 | 401.51 |
1481068800000 | 406.81 |
1481155200000 | 408.37 |
1481241600000 | 409.72 |
1481500800000 | 410.31 |
1481587200000 | 411.64 |
1481673600000 | 406.64 |
1481760000000 | 407.2 |
1481846400000 | 408.86 |
1482105600000 | 410.69 |
1482192000000 | 411.66 |
1482278400000 | 409.94 |
1482364800000 | 409.73 |
1482451200000 | 410.19 |
1482796800000 | 410.69 |
1482883200000 | 407.69 |
1482969600000 | 409.67 |
1483056000000 | 408.89 |
1483315200000 | 408.89 |
1483401600000 | 409.83 |
1483488000000 | 413.21 |
1483574400000 | 412.81 |
1483660800000 | 413.5899 |
1483920000000 | 410.46 |
1484006400000 | 410.22 |
1484092800000 | 411.5 |
1484179200000 | 411.52 |
1484265600000 | 412.22 |
1484524800000 | 412.22 |
1484611200000 | 412.5899 |
1484697600000 | 413.63 |
1484784000000 | 411.3399 |
1484870400000 | 412.7799 |
1485129600000 | 412.51 |
1485216000000 | 415.13 |
1485302400000 | 416.14 |
1485388800000 | 415.72 |
1485475200000 | 415.12 |
1485734400000 | 413.31 |
1485820800000 | 414.73 |
1485907200000 | 412.14 |
1485993600000 | 414.95 |
1486080000000 | 417.6 |
1486339200000 | 416.68 |
1486425600000 | 416.88 |
1486512000000 | 418.2799 |
1486598400000 | 420.02 |
1486684800000 | 422.02 |
1486944000000 | 423.49 |
1487030400000 | 423.33 |
1487116800000 | 424.35 |
1487203200000 | 426.29 |
1487289600000 | 427.1 |
1487548800000 | 427.1 |
1487635200000 | 430.21 |
1487721600000 | 429.97 |
1487808000000 | 431.18 |
1487894400000 | 433.29 |
1488153600000 | 433.26 |
1488240000000 | 432.23 |
1488326400000 | 435.5 |
1488412800000 | 433.84 |
1488499200000 | 433.33 |
1488758400000 | 431.69 |
1488844800000 | 430.78 |
1488931200000 | 428.63 |
1489017600000 | 427.65 |
1489104000000 | 429.42 |
1489363200000 | 430.35 |
1489449600000 | 429.67 |
1489536000000 | 434.39 |
1489622400000 | 433.26 |
1489708800000 | 434.89 |
1489968000000 | 433.53 |
1490054400000 | 430.59 |
1490140800000 | 431.2 |
1490227200000 | 431.6 |
1490313600000 | 431.05 |
1490572800000 | 429.95 |
1490659200000 | 431.92 |
1490745600000 | 431.65 |
1490832000000 | 432.52 |
1490918400000 | 432.41 |
1491177600000 | 431.28 |
1491264000000 | 431.63 |
1491350400000 | 430.68 |
1491436800000 | 431.7 |
1491523200000 | 431.38 |
1491782400000 | 432.3 |
1491868800000 | 433.37 |
1491955200000 | 432 |
1492041600000 | 429.69 |
1492473600000 | 433.77 |
1492560000000 | 433.68 |
1492646400000 | 435.64 |
1492732800000 | 435.49 |
1492992000000 | 438.51 |
1493078400000 | 440.13 |
1493164800000 | 439.2 |
1493251200000 | 439.86 |
1493337600000 | 437.36 |
1493596800000 | 437.19 |
1493683200000 | 436.72 |
1493769600000 | 435.23 |
1493856000000 | 436.61 |
1493942400000 | 438.69 |
1494201600000 | 436.91 |
1494288000000 | 435.37 |
1494374400000 | 436.38 |
1494460800000 | 435.14 |
1494547200000 | 433.8 |
1494806400000 | 435.92 |
1494892800000 | 434.61 |
1494979200000 | 431.42 |
1495065600000 | 432.74 |
1495152000000 | 435.42 |
1495411200000 | 438.27 |
1495497600000 | 438.74 |
1495584000000 | 440.93 |
1495670400000 | 443.4 |
1495756800000 | 443.11 |
1496016000000 | 443.11 |
1496102400000 | 442.7 |
1496188800000 | 444.29 |
1496275200000 | 448.11 |
1496361600000 | 449.77 |
1496620800000 | 448.29 |
1496707200000 | 446.18 |
1496793600000 | 447.62 |
1496880000000 | 446.6 |
1496966400000 | 447.29 |
1497225600000 | 447.6 |
1497312000000 | 449.87 |
1497398400000 | 450.54 |
1497484800000 | 451.28 |
1497571200000 | 451.17 |
1497830400000 | 453.07 |
1497916800000 | 450.53 |
1498003200000 | 449.3 |
1498089600000 | 448.26 |
1498176000000 | 449.07 |
1498435200000 | 450.06 |
1498521600000 | 446.73 |
1498608000000 | 449.06 |
1498694400000 | 444.9 |
1498780800000 | 446.08 |
1499040000000 | 447.48 |
1499126400000 | 447.48 |
1499212800000 | 446.69 |
1499299200000 | 442.63 |
1499385600000 | 445.44 |
1499644800000 | 444.05 |
1499731200000 | 443.73 |
1499817600000 | 446.94 |
1499904000000 | 446.72 |
1499990400000 | 448.79 |
1500249600000 | 449.62 |
1500336000000 | 449.09 |
1500422400000 | 451.81 |
1500508800000 | 451.82 |
1500595200000 | 452.96 |
1500854400000 | 452.4 |
1500940800000 | 453 |
1501027200000 | 452.86 |
1501113600000 | 452.69 |
1501200000000 | 452.6 |
1501459200000 | 452.84 |
1501545600000 | 454.56 |
1501632000000 | 453.94 |
1501718400000 | 453.92 |
1501804800000 | 454.08 |
1502064000000 | 454.39 |
1502150400000 | 453.24 |
1502236800000 | 453.22 |
1502323200000 | 450.13 |
1502409600000 | 449.97 |
1502668800000 | 454.37 |
1502755200000 | 454.2 |
1502841600000 | 455.96 |
1502928000000 | 450.8 |
1503014400000 | 450.13 |
1503273600000 | 451.4 |
1503360000000 | 454.38 |
1503446400000 | 453.08 |
1503532800000 | 451.59 |
1503619200000 | 453.19 |
1503878400000 | 452.41 |
1503964800000 | 452.07 |
1504051200000 | 453.46 |
1504137600000 | 455.68 |
1504224000000 | 455.78 |
1504483200000 | 455.78 |
1504569600000 | 452.77 |
1504656000000 | 453.12 |
1504742400000 | 452.83 |
1504828800000 | 455.08 |
1505088000000 | 459.36 |
1505174400000 | 458.86 |
1505260800000 | 457.45 |
1505347200000 | 458.17 |
1505433600000 | 458.98 |
1505692800000 | 459.74 |
1505779200000 | 459.41 |
1505865600000 | 459.8 |
1505952000000 | 458.96 |
1506038400000 | 459.3 |
1506297600000 | 459.73 |
1506384000000 | 459.58 |
1506470400000 | 459.59 |
1506556800000 | 460.51 |
1506643200000 | 461.69 |
1506902400000 | 463.71 |
1506988800000 | 464.3 |
1507075200000 | 465.49 |
1507161600000 | 466.88 |
1507248000000 | 466.31 |
1507507200000 | 465.73 |
1507593600000 | 467.31 |
1507680000000 | 468.18 |
1507766400000 | 469.57 |
1507852800000 | 469.54 |
1508112000000 | 469.54 |
1508198400000 | 469.42 |
1508284800000 | 469.74 |
1508371200000 | 471.01 |
1508457600000 | 472.93 |
1508716800000 | 472.09 |
1508803200000 | 472.37 |
1508889600000 | 470.77 |
1508976000000 | 472.16 |
1509062400000 | 473.4 |
1509321600000 | 470.84 |
1509408000000 | 471.85 |
1509494400000 | 471.77 |
1509580800000 | 472.36 |
1509667200000 | 473.18 |
1509926400000 | 473.18 |
1510012800000 | 473.83 |
1510099200000 | 474.69 |
1510185600000 | 473.51 |
1510272000000 | 473 |
1510531200000 | 474.56 |
1510617600000 | 475.69 |
1510704000000 | 472.99 |
1510790400000 | 475.65 |
1510876800000 | 474.54 |
1511136000000 | 475.5 |
1511222400000 | 477.86 |
1511308800000 | 477.02 |
1511395200000 | 477.02 |
1511481600000 | 477.86 |
1511740800000 | 478.55 |
1511827200000 | 482.5 |
1511913600000 | 484.07 |
1512000000000 | 487.32 |
1512086400000 | 486.21 |
1512345600000 | 486.28 |
1512432000000 | 483.35 |
1512518400000 | 483.34 |
1512604800000 | 484.24 |
1512691200000 | 486.35 |
1512950400000 | 486.53 |
1513036800000 | 485.73 |
1513123200000 | 485.06 |
1513209600000 | 482.82 |
1513296000000 | 487.2 |
1513555200000 | 488.24 |
1513641600000 | 485.07 |
1513728000000 | 483.72 |
1513814400000 | 482.56 |
1513900800000 | 482.83 |
1514332800000 | 483.83 |
1514419200000 | 485.57 |
1514505600000 | 484.26 |
1514851200000 | 483.8 |
1514937600000 | 484.94 |
1515024000000 | 485.6 |
1515110400000 | 487.62 |
1515369600000 | 489.3 |
1515456000000 | 488.98 |
1515542400000 | 486.2 |
1515628800000 | 488.27 |
1515715200000 | 489.25 |
1515974400000 | 489.25 |
1516060800000 | 487.89 |
1516147200000 | 492.14 |
1516233600000 | 490.29 |
1516320000000 | 492.84 |
1516579200000 | 494.76 |
1516665600000 | 496.49 |
1516752000000 | 496.45 |
1516838400000 | 499.06 |
1516924800000 | 501.77 |
1517184000000 | 497.82 |
1517270400000 | 494.8 |
1517356800000 | 496.17 |
1517443200000 | 494.22 |
1517529600000 | 486.84 |
1517788800000 | 470.33 |
1517875200000 | 472.79 |
1517961600000 | 471.88 |
1518048000000 | 457.78 |
1518134400000 | 464.87 |
1518393600000 | 469.46 |
1518480000000 | 470.66 |
1518566400000 | 474.36 |
1518652800000 | 480.52 |
1518739200000 | 482.26 |
1518998400000 | 482.26 |
1519084800000 | 477.94 |
1519171200000 | 475.21 |
1519257600000 | 475.57 |
1519344000000 | 482.56 |
1519603200000 | 485.6 |
1519689600000 | 479.83 |
1519776000000 | 475.81 |
1519862400000 | 471.26 |
1519948800000 | 472.58 |
1520208000000 | 478.13 |
1520294400000 | 479.71 |
1520380800000 | 480.28 |
1520467200000 | 482.36 |
1520553600000 | 489.18 |
1520812800000 | 488.39 |
1520899200000 | 487.09 |
1520985600000 | 485.19 |
1521072000000 | 485.11 |
1521158400000 | 487.51 |
1521417600000 | 484.06 |
1521504000000 | 484.29 |
1521590400000 | 482.85 |
1521676800000 | 474.49 |
1521763200000 | 466.28 |
1522022400000 | 475.28 |
1522108800000 | 472.86 |
1522195200000 | 474.74 |
1522281600000 | 479.12 |
1522713600000 | 476.02 |
1522800000000 | 479.6 |
1522886400000 | 482.1 |
1522972800000 | 474.66 |
1523232000000 | 475.24 |
1523318400000 | 479.13 |
1523404800000 | 477.76 |
1523491200000 | 478.3 |
1523577600000 | 478.38 |
1523836800000 | 483.32 |
1523923200000 | 487.08 |
1524009600000 | 487.11 |
1524096000000 | 484.38 |
1524182400000 | 481.53 |
1524441600000 | 481.92 |
1524528000000 | 478.1 |
1524614400000 | 478.51 |
1524700800000 | 481.19 |
1524787200000 | 482.7 |
1525046400000 | 479.36 |
1525132800000 | 479.94 |
1525219200000 | 475.83 |
1525305600000 | 476.05 |
1525392000000 | 480.76 |
1525651200000 | 481.93 |
1525737600000 | 480.86 |
1525824000000 | 482.88 |
1525910400000 | 486.66 |
1525996800000 | 487.23 |
1526256000000 | 485.78 |
1526342400000 | 482.17 |
1526428800000 | 482.33 |
1526515200000 | 481.92 |
1526601600000 | 482.47 |
1526860800000 | 485.82 |
1526947200000 | 484.89 |
1527033600000 | 486.6 |
1527120000000 | 486.69 |
1527206400000 | 486.68 |
1527465600000 | 486.68 |
1527552000000 | 483.52 |
1527638400000 | 489.58 |
1527724800000 | 485.68 |
1527811200000 | 488.12 |
1528070400000 | 490.16 |
1528156800000 | 489.69 |
1528243200000 | 491.6 |
1528329600000 | 492.13 |
1528416000000 | 494.28 |
1528675200000 | 493.47 |
1528761600000 | 494.71 |
1528848000000 | 491.6 |
1528934400000 | 493.44 |
1529020800000 | 494.57 |
1529280000000 | 494.26 |
1529366400000 | 493.56 |
1529452800000 | 494.03 |
1529539200000 | 491.84 |
1529625600000 | 493.67 |
1529884800000 | 491.85 |
1529971200000 | 491.91 |
1530057600000 | 488.31 |
1530144000000 | 491.14 |
1530230400000 | 491.72 |
1530489600000 | 491.92 |
1530576000000 | 492.88 |
1530662400000 | 492.88 |
1530748800000 | 496.92 |
1530835200000 | 499.45 |
1531094400000 | 499.44 |
1531180800000 | 501.16 |
1531267200000 | 500.18 |
1531353600000 | 502.21 |
1531440000000 | 502.29 |
1531699200000 | 500.95 |
1531785600000 | 501.84 |
1531872000000 | 502.28 |
1531958400000 | 503.9 |
1532044800000 | 502.35 |
1532304000000 | 501.31 |
1532390400000 | 501.27 |
1532476800000 | 504.6 |
1532563200000 | 507.49 |
1532649600000 | 504.6 |
1532908800000 | 501.93 |
1532995200000 | 507.71 |
1533081600000 | 506.18 |
1533168000000 | 507.46 |
1533254400000 | 510.24 |
1533513600000 | 511.61 |
1533600000000 | 512.01 |
1533686400000 | 510.58 |
1533772800000 | 510.8 |
1533859200000 | 507.83 |
1534118400000 | 506.55 |
1534204800000 | 509.45 |
1534291200000 | 509.73 |
1534377600000 | 513.73 |
1534464000000 | 516.5599 |
1534723200000 | 517.36 |
1534809600000 | 517.29 |
1534896000000 | 515.17 |
1534982400000 | 514.38 |
1535068800000 | 516.91 |
1535328000000 | 517.98 |
1535414400000 | 518.5599 |
1535500800000 | 520.25 |
1535587200000 | 518.09 |
1535673600000 | 518.6799 |
1535932800000 | 518.6799 |
1536019200000 | 518.14 |
1536105600000 | 519.92 |
1536192000000 | 521.34 |
1536278400000 | 518.85 |
1536537600000 | 520.5 |
1536624000000 | 520.65 |
1536710400000 | 520.76 |
1536796800000 | 523.6799 |
1536883200000 | 523.35 |
1537142400000 | 522.38 |
1537228800000 | 522.87 |
1537315200000 | 519.3099 |
1537401600000 | 522.44 |
1537488000000 | 523.04 |
1537747200000 | 518.41 |
1537833600000 | 516.98 |
1537920000000 | 513.46 |
1538006400000 | 513.94 |
1538092800000 | 517.04 |
1538352000000 | 515.4299 |
1538438400000 | 515.58 |
1538524800000 | 513.65 |
1538611200000 | 511.44 |
1538697600000 | 510.97 |
1538956800000 | 513.29 |
1539043200000 | 512.09 |
1539129600000 | 501.24 |
1539216000000 | 489.32 |
1539302400000 | 491 |
1539561600000 | 492.07 |
1539648000000 | 501.17 |
1539734400000 | 501.08 |
1539820800000 | 497.44 |
1539907200000 | 499.02 |
1540166400000 | 495.33 |
1540252800000 | 493.16 |
1540339200000 | 487.59 |
1540425600000 | 491.52 |
1540512000000 | 485.61 |
1540771200000 | 486.91 |
1540857600000 | 493.03 |
1540944000000 | 493.61 |
1541030400000 | 496.37 |
1541116800000 | 494.81 |
1541376000000 | 499.23 |
1541462400000 | 502.76 |
1541548800000 | 509.65 |
1541635200000 | 509.86 |
1541721600000 | 509.97 |
1541980800000 | 505.61 |
1542067200000 | 505.97 |
1542153600000 | 502.85 |
1542240000000 | 506.29 |
1542326400000 | 509.89 |
1542585600000 | 506.66 |
1542672000000 | 501.14 |
1542758400000 | 501.33 |
1542844800000 | 501.33 |
1542931200000 | 501.06 |
1543190400000 | 504.73 |
1543276800000 | 504.45 |
1543363200000 | 511.49 |
1543449600000 | 510.76 |
1543536000000 | 515.25 |
1543795200000 | 518.15 |
1543881600000 | 507.33 |
1543968000000 | 507.33 |
1544054400000 | 508.96 |
1544140800000 | 501.8 |
1544400000000 | 500.9 |
1544486400000 | 500.33 |
1544572800000 | 499.82 |
1544659200000 | 500.73 |
1544745600000 | 495.78 |
1545004800000 | 483.45 |
1545091200000 | 483.3 |
1545177600000 | 478.91 |
1545264000000 | 472.99 |
1545350400000 | 466.85 |
1545609600000 | 451.99 |
1545868800000 | 471.52 |
1545955200000 | 471.56 |
1546214400000 | 475.42 |
1546387200000 | 470.02 |
1546473600000 | 465.87 |
1546560000000 | 475.97 |
1546819200000 | 477.46 |
1546905600000 | 483.24 |
1546992000000 | 484.14 |
1547078400000 | 488.36 |
1547164800000 | 488.5 |
1547424000000 | 486.57 |
1547510400000 | 490.81 |
1547596800000 | 493.7 |
1547683200000 | 497.09 |
1547769600000 | 501.86 |
1548028800000 | 501.86 |
1548115200000 | 498.98 |
1548201600000 | 500.53 |
1548288000000 | 500.76 |
1548374400000 | 503.16 |
1548633600000 | 502.95 |
1548720000000 | 504.55 |
1548806400000 | 508.56 |
1548892800000 | 512.45 |
1548979200000 | 513.49 |
1549238400000 | 516.26 |
1549324800000 | 518.02 |
1549411200000 | 516.74 |
1549497600000 | 518.3 |
1549584000000 | 519 |
1549843200000 | 519.74 |
1549929600000 | 522.42 |
1550016000000 | 524.08 |
1550102400000 | 522.12 |
1550188800000 | 527.45 |
1550448000000 | 527.45 |
1550534400000 | 528.37 |
1550620800000 | 528.8 |
1550707200000 | 529.54 |
1550793600000 | 532.07 |
1551052800000 | 530.4299 |
1551139200000 | 528.94 |
1551225600000 | 529.34 |
1551312000000 | 530.15 |
1551398400000 | 532.13 |
1551657600000 | 531.58 |
1551744000000 | 530.8099 |
1551830400000 | 527.48 |
1551916800000 | 525.07 |
1552003200000 | 524.76 |
1552262400000 | 530.54 |
1552348800000 | 531.79 |
1552435200000 | 534.15 |
1552521600000 | 534.51 |
1552608000000 | 535.61 |
1552867200000 | 536.22 |
1552953600000 | 533.22 |
1553040000000 | 530.59 |
1553126400000 | 536.6799 |
1553212800000 | 531.3 |
1553472000000 | 531.78 |
1553558400000 | 536.63 |
1553644800000 | 535.4 |
1553731200000 | 538.02 |
1553817600000 | 539.6 |
1554076800000 | 542.72 |
1554163200000 | 542.32 |
1554249600000 | 542.89 |
1554336000000 | 543.3099 |
1554422400000 | 546.11 |
1554681600000 | 545.14 |
1554768000000 | 541.67 |
1554854400000 | 543.9 |
1554940800000 | 545.26 |
1555027200000 | 548.64 |
1555286400000 | 547.94 |
1555372800000 | 544.65 |
1555459200000 | 540.96 |
1555545600000 | 542.71 |
1555977600000 | 546.15 |
1556064000000 | 547.51 |
1556150400000 | 546.73 |
1556236800000 | 550.51 |
1556496000000 | 549.52 |
1556582400000 | 553.97 |
1556668800000 | 549.75 |
1556755200000 | 550.48 |
1556841600000 | 554.61 |
1557100800000 | 553.6 |
1557187200000 | 546.35 |
1557273600000 | 544.87 |
1557360000000 | 545.1799 |
1557446400000 | 550.23 |
1557705600000 | 544.16 |
1557792000000 | 546.12 |
1557878400000 | 547.91 |
1557964800000 | 552.14 |
1558051200000 | 550.76 |
1558310400000 | 548.38 |
1558396800000 | 552.39 |
1558483200000 | 552.85 |
1558569600000 | 550.0599 |
1558656000000 | 551.76 |
1558915200000 | 551.76 |
1559001600000 | 546.0599 |
1559088000000 | 542.59 |
1559174400000 | 543.1799 |
1559260800000 | 542.27 |
1559520000000 | 546.16 |
1559606400000 | 551.44 |
1559692800000 | 558.63 |
1559779200000 | 560.85 |
1559865600000 | 562.77 |
1560124800000 | 562.47 |
1560211200000 | 561.1799 |
1560297600000 | 563.35 |
1560384000000 | 564.7 |
1560470400000 | 565.75 |
1560729600000 | 564.92 |
1560816000000 | 566.23 |
1560902400000 | 569.48 |
1560988800000 | 572.89 |
1561075200000 | 570.45 |
1561334400000 | 569.16 |
1561420800000 | 566.37 |
1561507200000 | 559.2 |
1561593600000 | 562.84 |
1561680000000 | 567.14 |
1561939200000 | 569.5 |
1562025600000 | 573.19 |
1562112000000 | 578.91 |
1562198400000 | 578.91 |
1562284800000 | 578.15 |
1562544000000 | 576.52 |
1562630400000 | 576.95 |
1562716800000 | 577.69 |
1562803200000 | 576.67 |
1562889600000 | 578.4 |
1563148800000 | 578.4299 |
1563235200000 | 577.47 |
1563321600000 | 574.79 |
1563408000000 | 577.27 |
1563494400000 | 571.78 |
1563753600000 | 571.4 |
1563840000000 | 574.99 |
1563926400000 | 575.95 |
1564012800000 | 574.7 |
1564099200000 | 578.76 |
1564358400000 | 578.6 |
1564444800000 | 578.41 |
1564531200000 | 574.45 |
1564617600000 | 572.5599 |
1564704000000 | 571.59 |
1564963200000 | 558.41 |
1565049600000 | 565.45 |
1565136000000 | 568.27 |
1565222400000 | 577.75 |
1565308800000 | 576.1799 |
1565568000000 | 571.28 |
1565654400000 | 575.3099 |
1565740800000 | 563.19 |
1565827200000 | 567.7 |
1565913600000 | 574.73 |
1566172800000 | 579.0599 |
1566259200000 | 574.58 |
1566345600000 | 577.51 |
1566432000000 | 578.6 |
1566518400000 | 567.45 |
1566777600000 | 572.64 |
1566864000000 | 571.5599 |
1566950400000 | 574.0599 |
1567036800000 | 579.42 |
1567123200000 | 580.55 |
1567382400000 | 580.55 |
1567468800000 | 580.64 |
1567555200000 | 585.22 |
1567641600000 | 586.89 |
1567728000000 | 587.92 |
1567987200000 | 585.35 |
1568073600000 | 582.01 |
1568160000000 | 585.86 |
1568246400000 | 587.85 |
1568332800000 | 586.33 |
1568592000000 | 586.04 |
1568678400000 | 589.95 |
1568764800000 | 590.42 |
1568851200000 | 590.5599 |
1568937600000 | 589.5 |
1569196800000 | 589.55 |
1569283200000 | 588.83 |
1569369600000 | 590.78 |
1569456000000 | 592.21 |
1569542400000 | 589.83 |
1569801600000 | 592.0599 |
1569888000000 | 585.97 |
1569974400000 | 578.74 |
1570060800000 | 582.07 |
1570147200000 | 588.92 |
1570406400000 | 586.44 |
1570492800000 | 579.34 |
1570579200000 | 582.69 |
1570665600000 | 584.73 |
1570752000000 | 587.79 |
1571011200000 | 585.85 |
1571097600000 | 587.02 |
1571184000000 | 586.91 |
1571270400000 | 589.54 |
1571356800000 | 591.24 |
1571616000000 | 593.63 |
1571702400000 | 591.05 |
1571788800000 | 592.49 |
1571875200000 | 593.35 |
1571961600000 | 590.98 |
1572220800000 | 590.54 |
1572307200000 | 593.55 |
1572393600000 | 596.5599 |
1572480000000 | 595.42 |
1572566400000 | 597.25 |
1572825600000 | 594.15 |
1572912000000 | 591.1 |
1572998400000 | 594.16 |
1573084800000 | 590.6799 |
1573171200000 | 590.5599 |
1573430400000 | 589.64 |
1573516800000 | 589.03 |
1573603200000 | 592.25 |
1573689600000 | 594.4299 |
1573776000000 | 596.26 |
1574035200000 | 597.3 |
1574121600000 | 598.1799 |
1574208000000 | 597.66 |
1574294400000 | 593.45 |
1574380800000 | 594.05 |
1574640000000 | 596.46 |
1574726400000 | 601.3099 |
1574812800000 | 603.58 |
1574899200000 | 603.58 |
1574985600000 | 600.87 |
1575244800000 | 596.05 |
1575331200000 | 595.0599 |
1575417600000 | 598.12 |
1575504000000 | 599.25 |
1575590400000 | 602 |
1575849600000 | 601.41 |
1575936000000 | 600.44 |
1576022400000 | 599.36 |
1576108800000 | 598.91 |
1576195200000 | 599.15 |
1576454400000 | 602.61 |
1576540800000 | 602.42 |
1576627200000 | 602.99 |
1576713600000 | 604.98 |
1576800000000 | 608.8 |
1577059200000 | 606.2 |
1577145600000 | 606.38 |
1577404800000 | 608.9299 |
1577664000000 | 608.26 |
1577750400000 | 610.6 |
1577923200000 | 608.03 |
1578009600000 | 609.09 |
1578268800000 | 609.5599 |
1578355200000 | 605.86 |
1578441600000 | 607.22 |
1578528000000 | 610.23 |
1578614400000 | 610.66 |
1578873600000 | 615.24 |
1578960000000 | 614.8099 |
1579046400000 | 618.72 |
1579132800000 | 623.52 |
1579219200000 | 625.39 |
1579478400000 | 625.39 |
1579564800000 | 626.6 |
1579651200000 | 626.46 |
1579737600000 | 629.13 |
1579824000000 | 626.61 |
1580083200000 | 622.5 |
1580169600000 | 625.77 |
1580256000000 | 625.34 |
1580342400000 | 628.8099 |
1580428800000 | 621.57 |
1580688000000 | 625.3099 |
1580774400000 | 628.74 |
1580860800000 | 633.37 |
1580947200000 | 633.33 |
1581033600000 | 631.47 |
1581292800000 | 635.08 |
1581379200000 | 636.9 |
1581465600000 | 637.83 |
1581552000000 | 641.55 |
1581638400000 | 645.19 |
1581897600000 | 645.19 |
1581984000000 | 644.42 |
1582070400000 | 641.8 |
1582156800000 | 642.66 |
1582243200000 | 640.83 |
1582502400000 | 629.05 |
1582588800000 | 612.02 |
1582675200000 | 606.69 |
1582761600000 | 580.51 |
1582848000000 | 565.84 |
1583107200000 | 591.71 |
1583193600000 | 583.05 |
1583280000000 | 607.33 |
1583366400000 | 591.33 |
1583452800000 | 584.5599 |
1583712000000 | 543.75 |
1583798400000 | 561.46 |
1583884800000 | 532.25 |
1583971200000 | 480.44 |
1584057600000 | 515.05 |
1584316800000 | 446.7 |
1584403200000 | 476.53 |
1584489600000 | 441.06 |
1584576000000 | 440.39 |
1584662400000 | 418.15 |
1584921600000 | 398.62 |
1585008000000 | 436.4 |
1585094400000 | 450.58 |
1585180800000 | 480.94 |
1585267200000 | 473.88 |
1585526400000 | 486.67 |
1585612800000 | 475.91 |
1585699200000 | 451.52 |
1585785600000 | 458.18 |
1585872000000 | 447.91 |
1586131200000 | 480.47 |
1586217600000 | 483.67 |
1586304000000 | 504.67 |
1586390400000 | 522.76 |
1586822400000 | 521.32 |
1586908800000 | 503.32 |
1586995200000 | 501.19 |
1587081600000 | 518.69 |
1587340800000 | 504.27 |
1587427200000 | 491.99 |
1587513600000 | 499.95 |
1587600000000 | 497.99 |
1587686400000 | 502.91 |
1587945600000 | 515.64 |
1588032000000 | 519.66 |
1588118400000 | 529.45 |
1588204800000 | 517.69 |
1588291200000 | 503.63 |
1588550400000 | 503.46 |
1588636800000 | 507.75 |
1588723200000 | 498.86 |
1588809600000 | 506.44 |
1588896000000 | 516.8099 |
1589155200000 | 512.24 |
1589241600000 | 498.35 |
1589328000000 | 485.72 |
1589414400000 | 490.83 |
1589500800000 | 491.55 |
1589760000000 | 514.04 |
1589846400000 | 507.26 |
1589932800000 | 514.24 |
1590019200000 | 513.3 |
1590105600000 | 514.33 |
1590364800000 | 514.33 |
1590451200000 | 527.12 |
1590537600000 | 536.71 |
1590624000000 | 537.71 |
1590710400000 | 536.27 |
1590969600000 | 541.17 |
1591056000000 | 546.16 |
1591142400000 | 558.77 |
1591228800000 | 557.45 |
1591315200000 | 572.5 |
1591574400000 | 582.72 |
1591660800000 | 571.02 |
1591747200000 | 560.12 |
1591833600000 | 527.72 |
1591920000000 | 535.9 |
1592179200000 | 540.78 |
1592265600000 | 550.03 |
1592352000000 | 545.11 |
1592438400000 | 544.04 |
1592524800000 | 536.16 |
1592784000000 | 537.44 |
1592870400000 | 536.59 |
1592956800000 | 525.26 |
1593043200000 | 529.78 |
1593129600000 | 523.25 |
1593388800000 | 529.5599 |
1593475200000 | 536.1799 |
1593561600000 | 539.05 |
1593648000000 | 541.59 |
1593734400000 | 541.59 |
1593993600000 | 544.72 |
1594080000000 | 541.1 |
1594166400000 | 541.8099 |
1594252800000 | 539.02 |
1594339200000 | 543.09 |
1594598400000 | 538.84 |
1594684800000 | 547.46 |
1594771200000 | 553.84 |
1594857600000 | 553.88 |
1594944000000 | 558.92 |
1595203200000 | 559.55 |
1595289600000 | 560.85 |
1595376000000 | 565.03 |
1595462400000 | 563.48 |
1595548800000 | 560.39 |
1595808000000 | 564.34 |
1595894400000 | 561.97 |
1595980800000 | 569.07 |
1596067200000 | 567.36 |
1596153600000 | 568.48 |
1596412800000 | 571.35 |
1596499200000 | 573.26 |
1596585600000 | 573.42 |
1596672000000 | 573.5599 |
1596758400000 | 576.7 |
1597017600000 | 576.41 |
1597104000000 | 572.58 |
1597190400000 | 578.1799 |
1597276800000 | 577.52 |
1597363200000 | 576.85 |
1597622400000 | 578.83 |
1597708800000 | 579.1 |
1597795200000 | 575.77 |
1597881600000 | 575.3099 |
1597968000000 | 575.09 |
1598227200000 | 578.71 |
1598313600000 | 579.1 |
1598400000000 | 581.2 |
1598486400000 | 582.44 |
1598572800000 | 584.27 |
1598832000000 | 584.1 |
1598918400000 | 584.98 |
1599004800000 | 594.88 |
1599091200000 | 579.08 |
1599177600000 | 574.53 |
1599436800000 | 574.53 |
1599523200000 | 563.63 |
1599609600000 | 573.24 |
1599696000000 | 565.11 |
1599782400000 | 566.25 |
1600041600000 | 572.57 |
1600128000000 | 574.75 |
1600214400000 | 573.99 |
1600300800000 | 570.77 |
1600387200000 | 565.76 |
1600646400000 | 558.88 |
1600732800000 | 563.61 |
1600819200000 | 553.44 |
1600905600000 | 554.6799 |
1600992000000 | 561.94 |
1601251200000 | 569.3 |
1601337600000 | 567.24 |
1601424000000 | 569.91 |
1601510400000 | 572.05 |
1601596800000 | 570.46 |
1601856000000 | 579.2 |
1601942400000 | 575.1 |
1602028800000 | 582.54 |
1602115200000 | 587.46 |
1602201600000 | 591.24 |
1602460800000 | 596.63 |
1602547200000 | 594.44 |
1602633600000 | 591.97 |
1602720000000 | 592.14 |
1602806400000 | 592.78 |
1603065600000 | 584.49 |
1603152000000 | 585.16 |
1603238400000 | 584.04 |
1603324800000 | 586.22 |
1603411200000 | 588.4299 |
1603670400000 | 580.44 |
1603756800000 | 577.45 |
1603843200000 | 561.3 |
1603929600000 | 562.95 |
1604016000000 | 559.76 |
1604275200000 | 568.67 |
1604361600000 | 578.85 |
1604448000000 | 585.13 |
1604534400000 | 592.48 |
1604620800000 | 593.63 |
1604880000000 | 594.13 |
1604966400000 | 599.0599 |
1605052800000 | 602.14 |
1605139200000 | 597.23 |
1605225600000 | 606.83 |
1605484800000 | 611.69 |
1605571200000 | 608.54 |
1605657600000 | 600.53 |
1605744000000 | 603.07 |
1605830400000 | 600.99 |
1606089600000 | 602.29 |
1606176000000 | 606.57 |
1606262400000 | 605.27 |
1606348800000 | 605.27 |
1606435200000 | 607.36 |
1606694400000 | 606.79 |
1606780800000 | 611.13 |
1606867200000 | 608.26 |
1606953600000 | 607.82 |
1607040000000 | 613.58 |
1607299200000 | 612.5 |
1607385600000 | 615.14 |
1607472000000 | 612.98 |
1607558400000 | 611.96 |
1607644800000 | 613.12 |
1607904000000 | 612.19 |
1607990400000 | 619.62 |
1608076800000 | 619.3 |
1608163200000 | 624.78 |
1608249600000 | 625.76 |
1608508800000 | 622.32 |
1608595200000 | 622.38 |
1608681600000 | 622.32 |
1608768000000 | 624.8099 |
1609113600000 | 626.13 |
1609200000000 | 623.86 |
1609286400000 | 624.63 |
1609372800000 | 629.75 |
1609718400000 | 620.27 |
1609804800000 | 622.38 |
1609891200000 | 629.77 |
1609977600000 | 634.42 |
1610064000000 | 636.71 |
1610323200000 | 634.05 |
1610409600000 | 633.03 |
1610496000000 | 632.24 |
1610582400000 | 630.0599 |
1610668800000 | 630.45 |
1610928000000 | 630.45 |
1611014400000 | 632.58 |
1611100800000 | 638.71 |
1611187200000 | 636.07 |
1611273600000 | 635.3099 |
1611532800000 | 638.5599 |
1611619200000 | 637.85 |
1611705600000 | 625.32 |
1611792000000 | 626.44 |
1611878400000 | 617.19 |
1612137600000 | 624.27 |
1612224000000 | 630.6 |
1612310400000 | 627.33 |
1612396800000 | 631.49 |
1612483200000 | 635.26 |
1612742400000 | 639.24 |
1612828800000 | 640.77 |
1612915200000 | 641.02 |
1613001600000 | 640.85 |
1613088000000 | 642.54 |
1613347200000 | 642.54 |
1613433600000 | 637.67 |
1613520000000 | 638.44 |
1613606400000 | 637.5 |
1613692800000 | 635.01 |
1613952000000 | 630.61 |
1614038400000 | 630.38 |
1614124800000 | 632.27 |
1614211200000 | 624.34 |
1614297600000 | 618.55 |
1614556800000 | 629.32 |
1614643200000 | 626.12 |
1614729600000 | 618.58 |
1614816000000 | 610.04 |
1614902400000 | 623.05 |
1615161600000 | 624.95 |
1615248000000 | 629.14 |
1615334400000 | 633.5 |
1615420800000 | 636.5599 |
1615507200000 | 640.01 |
1615766400000 | 647.13 |
1615852800000 | 646.2 |
1615939200000 | 645.35 |
1616025600000 | 641.76 |
1616112000000 | 641.39 |
1616371200000 | 646.15 |
1616457600000 | 643.11 |
1616544000000 | 641.66 |
1616630400000 | 646.71 |
1616716800000 | 658.45 |
1616976000000 | 659.87 |
1617062400000 | 655.89 |
1617148800000 | 654.8 |
1617235200000 | 660.76 |
1617667200000 | 668.26 |
1617753600000 | 664.96 |
1617840000000 | 666.49 |
1617926400000 | 669.69 |
1618185600000 | 671.89 |
1618272000000 | 672.78 |
1618358400000 | 671.53 |
1618444800000 | 679.58 |
1618531200000 | 683.85 |
1618790400000 | 682.53 |
1618876800000 | 683.95 |
1618963200000 | 687.98 |
1619049600000 | 685.45 |
1619136000000 | 689.11 |
1619395200000 | 687.67 |
1619481600000 | 686.97 |
1619568000000 | 685.4 |
1619654400000 | 690.01 |
1619740800000 | 687.46 |
1620000000000 | 691.16 |
1620086400000 | 690.55 |
1620172800000 | 688.54 |
1620259200000 | 692.42 |
1620345600000 | 696.62 |
1620604800000 | 696.99 |
1620691200000 | 690.03 |
1620777600000 | 677.53 |
1620864000000 | 686.82 |
1620950400000 | 692.45 |
1621209600000 | 689.97 |
1621296000000 | 686.0599 |
1621382400000 | 683.75 |
1621468800000 | 689.89 |
1621555200000 | 689.98 |
1621814400000 | 692.4299 |
1621900800000 | 690.29 |
1621987200000 | 690.4299 |
1622073600000 | 690.69 |
1622160000000 | 692.5599 |
1622419200000 | 692.5599 |
1622505600000 | 690.8 |
1622592000000 | 691.61 |
1622678400000 | 692.05 |
1622764800000 | 696.22 |
1623024000000 | 694.46 |
1623110400000 | 695.1 |
1623196800000 | 694.64 |
1623283200000 | 699.64 |
1623369600000 | 700.64 |
1623628800000 | 699.9 |
1623715200000 | 698.71 |
1623801600000 | 692.67 |
1623888000000 | 691.8099 |
1623974400000 | 682.8099 |
1624233600000 | 693.86 |
1624320000000 | 694.46 |
1624406400000 | 691.04 |
1624492800000 | 693.4 |
1624579200000 | 699.36 |
1624838400000 | 698.55 |
1624924800000 | 697.29 |
1625011200000 | 696.96 |
1625097600000 | 701.42 |
1625184000000 | 704.4 |
1625443200000 | 704.4 |
1625529600000 | 703.36 |
1625616000000 | 709.41 |
1625702400000 | 703.39 |
1625788800000 | 710.6799 |
1626048000000 | 711.46 |
1626134400000 | 706.77 |
1626220800000 | 708.9 |
1626307200000 | 710.88 |
1626393600000 | 711.09 |
1626652800000 | 701.22 |
1626739200000 | 710.54 |
1626825600000 | 710.64 |
1626912000000 | 710.16 |
1626998400000 | 717.55 |
1627257600000 | 716.63 |
1627344000000 | 718.67 |
1627430400000 | 715.82 |
1627516800000 | 720.69 |
1627603200000 | 720.86 |
1627862400000 | 719.9 |
1627948800000 | 723.98 |
1628035200000 | 718.5599 |
1628121600000 | 720.65 |
1628208000000 | 721.9299 |
1628467200000 | 720.99 |
1628553600000 | 721.52 |
1628640000000 | 725.87 |
1628726400000 | 726.54 |
1628812800000 | 729.77 |
1629072000000 | 734.01 |
1629158400000 | 732.4 |
1629244800000 | 724.63 |
1629331200000 | 726.83 |
1629417600000 | 731.39 |
1629676800000 | 730.69 |
1629763200000 | 729.07 |
1629849600000 | 730.4299 |
1629936000000 | 727.4299 |
1630022400000 | 731.54 |
1630281600000 | 734.52 |
1630368000000 | 734.51 |
1630454400000 | 737.26 |
1630540800000 | 741.7 |
1630627200000 | 739.72 |
1630886400000 | 739.72 |
1630972800000 | 730.44 |
1631059200000 | 735.69 |
1631145600000 | 729.38 |
1631232000000 | 724.5 |
1631491200000 | 724.08 |
1631577600000 | 720.63 |
1631664000000 | 723.62 |
1631750400000 | 721.12 |
1631836800000 | 714.91 |
1632096000000 | 708.65 |
1632182400000 | 706.65 |
1632268800000 | 710.74 |
1632355200000 | 714.94 |
1632441600000 | 714.05 |
1632700800000 | 709.84 |
1632787200000 | 701.07 |
1632873600000 | 705.78 |
1632960000000 | 695.09 |
1633046400000 | 699.95 |
1633305600000 | 697.71 |
1633392000000 | 701.63 |
1633478400000 | 705.5599 |
1633564800000 | 709.73 |
1633651200000 | 706.84 |
1633910400000 | 703.3099 |
1633996800000 | 704.36 |
1634083200000 | 707.25 |
1634169600000 | 718.85 |
1634256000000 | 720.66 |
1634515200000 | 719.84 |
1634601600000 | 724.49 |
1634688000000 | 730.65 |
1634774400000 | 733.19 |
1634860800000 | 736.73 |
1635120000000 | 735.99 |
1635206400000 | 736.02 |
1635292800000 | 728.23 |
1635379200000 | 734.52 |
1635465600000 | 734.29 |
1635724800000 | 736.07 |
1635811200000 | 739.01 |
1635897600000 | 740.72 |
1635984000000 | 739.08 |
1636070400000 | 741.44 |
1636329600000 | 741.1 |
1636416000000 | 742.55 |
1636502400000 | 743.07 |
1636588800000 | 742.55 |
1636675200000 | 746.22 |
1636934400000 | 748.22 |
1637020800000 | 749.25 |
1637107200000 | 748.14 |
1637193600000 | 744.89 |
1637280000000 | 743.67 |
1637539200000 | 744.57 |
1637625600000 | 746.74 |
1637712000000 | 746.76 |
1637798400000 | 746.76 |
1637884800000 | 733.4299 |
1638144000000 | 738.59 |
1638230400000 | 720.59 |
1638316800000 | 715.55 |
1638403200000 | 730.48 |
1638489600000 | 731.61 |
1638748800000 | 741.45 |
1638835200000 | 748.61 |
1638921600000 | 749.99 |
1639008000000 | 746.17 |
1639094400000 | 751.8 |
1639353600000 | 754.12 |
1639440000000 | 749 |
1639526400000 | 758.07 |
1639612800000 | 760.24 |
1639699200000 | 751.84 |
1639958400000 | 744.94 |
1640044800000 | 751.82 |
1640131200000 | 756.98 |
1640217600000 | 760.29 |
1640304000000 | 760.29 |
1640563200000 | 769.64 |
1640649600000 | 773.4299 |
1640736000000 | 777.25 |
1640822400000 | 776.07 |
1640908800000 | 777.7 |
1641168000000 | 771.95 |
1641254400000 | 775.15 |
1641340800000 | 767.03 |
1641427200000 | 766.24 |
1641513600000 | 763.75 |
1641772800000 | 761.07 |
1641859200000 | 763.27 |
1641945600000 | 764.23 |
1642032000000 | 762.1799 |
1642118400000 | 758.96 |
1642377600000 | 758.96 |
1642464000000 | 749.9 |
1642550400000 | 745.8 |
1642636800000 | 738.16 |
1642723200000 | 733.22 |
1642982400000 | 734.96 |
1643068800000 | 727.02 |
1643155200000 | 720.36 |
1643241600000 | 717.78 |
1643328000000 | 730.62 |
1643587200000 | 738.35 |
1643673600000 | 738.02 |
1643760000000 | 745.2 |
1643846400000 | 738.14 |
1643932800000 | 732.52 |
1644192000000 | 730.89 |
1644278400000 | 735.48 |
1644364800000 | 743.7 |
1644451200000 | 729.62 |
1644537600000 | 723.69 |
1644796800000 | 719.12 |
1644883200000 | 723.84 |
1644969600000 | 725.01 |
1645056000000 | 717.91 |
1645142400000 | 717.09 |
1645401600000 | 717.09 |
1645488000000 | 713.47 |
1645574400000 | 703.67 |
1645660800000 | 706.58 |
1645747200000 | 726 |
1646006400000 | 721.44 |
1646092800000 | 714.1 |
1646179200000 | 726.33 |
1646265600000 | 729.99 |
1646352000000 | 731.84 |
1646611200000 | 717.35 |
1646697600000 | 705.97 |
1646784000000 | 716.41 |
1646870400000 | 714.36 |
1646956800000 | 708.58 |
1647216000000 | 709.94 |
1647302400000 | 720.38 |
1647388800000 | 727.34 |
1647475200000 | 734.52 |
1647561600000 | 737.2 |
1647820800000 | 737.6799 |
1647907200000 | 740.24 |
1647993600000 | 732.76 |
1648080000000 | 738.48 |
1648166400000 | 746.05 |
1648425600000 | 748.97 |
1648512000000 | 759.09 |
1648598400000 | 757.79 |
1648684800000 | 749.82 |
1648771200000 | 756.98 |
1649030400000 | 753.5599 |
1649116800000 | 751.7 |
1649203200000 | 756.72 |
1649289600000 | 759 |
1649376000000 | 760.63 |
1649635200000 | 754.29 |
1649721600000 | 752.09 |
1649808000000 | 756.16 |
1649894400000 | 752.94 |
1650326400000 | 760.66 |
1650412800000 | 770.33 |
1650499200000 | 765.89 |
1650585600000 | 748.82 |
1650844800000 | 748.58 |
1650931200000 | 735.85 |
1651017600000 | 736.84 |
1651104000000 | 745.0599 |
1651190400000 | 721.73 |
1651449600000 | 716.83 |
1651536000000 | 721.39 |
1651622400000 | 737.98 |
1651708800000 | 720.6799 |
1651795200000 | 718.5 |
1652054400000 | 706.09 |
1652140800000 | 701.25 |
1652227200000 | 698.88 |
1652313600000 | 701.28 |
1652400000000 | 711.1 |
1652659200000 | 711.2 |
1652745600000 | 720.16 |
1652832000000 | 695.83 |
1652918400000 | 692.6799 |
1653004800000 | 693.76 |
1653264000000 | 702.2 |
1653350400000 | 706.47 |
1653436800000 | 708.89 |
1653523200000 | 717.02 |
1653609600000 | 729.54 |
1653868800000 | 729.54 |
1653955200000 | 723.59 |
1654041600000 | 717.7 |
1654128000000 | 726.5599 |
1654214400000 | 720.16 |
1654473600000 | 721.78 |
1654560000000 | 728.24 |
1654646400000 | 716.92 |
1654732800000 | 704.4 |
1654819200000 | 692.4299 |
1655078400000 | 670.11 |
1655164800000 | 663.65 |
1655251200000 | 668.61 |
1655337600000 | 651.95 |
1655424000000 | 652.38 |
1655683200000 | 652.38 |
1655769600000 | 663.49 |
1655856000000 | 666.09 |
1655942400000 | 673.75 |
1656028800000 | 691.42 |
1656288000000 | 692.62 |
1656374400000 | 685.0599 |
1656460800000 | 685.33 |
1656547200000 | 684.59 |
1656633600000 | 694.98 |
1656892800000 | 694.95 |
1656979200000 | 687.77 |
1657065600000 | 690.75 |
1657152000000 | 693.13 |
1657238400000 | 690.59 |
1657497600000 | 689.34 |
1657584000000 | 685.48 |
1657670400000 | 682.17 |
1657756800000 | 677.53 |
1657843200000 | 686.48 |
1658102400000 | 679.84 |
1658188800000 | 694.47 |
1658275200000 | 693.73 |
1658361600000 | 698.67 |
1658448000000 | 699.5 |
1658707200000 | 703.07 |
1658793600000 | 703.8099 |
1658880000000 | 709.6 |
1658966400000 | 720.09 |
1659052800000 | 725.99 |
1659312000000 | 723.45 |
1659398400000 | 717.26 |
1659484800000 | 720.48 |
1659571200000 | 718.97 |
1659657600000 | 719.66 |
1659916800000 | 722 |
1660003200000 | 723.39 |
1660089600000 | 733.36 |
1660176000000 | 734.11 |
1660262400000 | 745.17 |
1660521600000 | 748.77 |
1660608000000 | 751.5599 |
1660694400000 | 748.39 |
1660780800000 | 748.9 |
1660867200000 | 744.17 |
1661126400000 | 731.2 |
1661212800000 | 726.72 |
1661299200000 | 728.6 |
1661385600000 | 735.96 |
1661472000000 | 718.17 |
1661731200000 | 715.15 |
1661817600000 | 707.29 |
1661904000000 | 703.07 |
1661990400000 | 706.62 |
1662076800000 | 699.35 |
1662336000000 | 699.35 |
1662422400000 | 699.76 |
1662508800000 | 714 |
1662595200000 | 716.73 |
1662681600000 | 722.8 |
1662940800000 | 728.1799 |
1663027200000 | 705.38 |
1663113600000 | 704.09 |
1663200000000 | 697.49 |
1663286400000 | 693.8 |
1663545600000 | 699.01 |
1663632000000 | 689.07 |
1663718400000 | 680.59 |
1663804800000 | 675.42 |
1663891200000 | 667.0599 |
1664150400000 | 656.87 |
1664236800000 | 651.16 |
1664323200000 | 662.65 |
1664409600000 | 650.9299 |
1664496000000 | 645.37 |
1664755200000 | 661.4299 |
1664841600000 | 677.35 |
1664928000000 | 671.05 |
1665014400000 | 660.15 |
1665100800000 | 647.3099 |
1665360000000 | 647.4299 |
1665446400000 | 650.26 |
1665532800000 | 643.24 |
1665619200000 | 658.5 |
1665705600000 | 646.4 |
1665964800000 | 659.69 |
1666051200000 | 668.7 |
1666137600000 | 661.22 |
1666224000000 | 652.01 |
1666310400000 | 663.48 |
1666569600000 | 670.09 |
1666656000000 | 681.16 |
1666742400000 | 682.14 |
1666828800000 | 685.71 |
1666915200000 | 702.29 |
1667174400000 | 700.16 |
1667260800000 | 700.45 |
1667347200000 | 689.41 |
1667433600000 | 687.42 |
1667520000000 | 695.58 |
1667779200000 | 698.96 |
1667865600000 | 702.98 |
1667952000000 | 695.35 |
1668038400000 | 721.42 |
1668124800000 | 716.23 |
1668384000000 | 710.55 |
1668470400000 | 714.97 |
1668556800000 | 714.94 |
1668643200000 | 712.1 |
1668729600000 | 720.02 |
1668988800000 | 723.86 |
1669075200000 | 730.62 |
1669161600000 | 732.26 |
1669248000000 | 732.26 |
1669334400000 | 736.28 |
1669593600000 | 725.63 |
1669680000000 | 727.47 |
1669766400000 | 742.15 |
1669852800000 | 741.83 |
1669939200000 | 743.24 |
1670198400000 | 731.91 |
1670284800000 | 727.38 |
1670371200000 | 727.29 |
1670457600000 | 731.05 |
1670544000000 | 726.11 |
1670803200000 | 733.83 |
1670889600000 | 736.02 |
1670976000000 | 733.09 |
1671062400000 | 720.39 |
1671148800000 | 713.03 |
1671408000000 | 709.4299 |
1671494400000 | 710.26 |
1671580800000 | 720.03 |
1671667200000 | 715.44 |
1671753600000 | 720.4 |
1672099200000 | 722.62 |
1672185600000 | 714.09 |
1672272000000 | 722.24 |
1672358400000 | 718.04 |
1672617600000 | 718.04 |
1672704000000 | 717.87 |
1672790400000 | 723.73 |
1672876800000 | 714.3 |
1672963200000 | 730.5599 |
1673222400000 | 726.11 |
1673308800000 | 727.83 |
1673395200000 | 735.3 |
1673481600000 | 735.69 |
1673568000000 | 736.14 |
1673827200000 | 736.14 |
1673913600000 | 733.0599 |
1674000000000 | 720.21 |
1674086400000 | 714.29 |
1674172800000 | 720.99 |
1674432000000 | 724.4299 |
1674518400000 | 725.99 |
1674604800000 | 727.11 |
1674691200000 | 729.76 |
1674777600000 | 729.49 |
1675036800000 | 725.82 |
1675123200000 | 737.19 |
1675209600000 | 739.9299 |
1675296000000 | 742.1799 |
1675382400000 | 737.37 |
1675641600000 | 735.16 |
1675728000000 | 737.71 |
1675814400000 | 732.52 |
1675900800000 | 725.4 |
1675987200000 | 731.96 |
1676246400000 | 737.9 |
1676332800000 | 732.35 |
1676419200000 | 735.49 |
1676505600000 | 731.07 |
1676592000000 | 735.46 |
1676851200000 | 735.46 |
1676937600000 | 723.64 |
1677024000000 | 722.35 |
1677110400000 | 723.3099 |
1677196800000 | 720.21 |
1677456000000 | 719.38 |
1677542400000 | 715.39 |
1677628800000 | 711.85 |
1677715200000 | 716.69 |
1677801600000 | 723.02 |
1678060800000 | 721.29 |
1678147200000 | 710.82 |
1678233600000 | 711.48 |
1678320000000 | 700.47 |
1678406400000 | 688.0599 |
1678665600000 | 686.22 |
1678752000000 | 695.17 |
1678838400000 | 688.53 |
1678924800000 | 694.5 |
1679011200000 | 682.34 |
1679270400000 | 693.22 |
1679356800000 | 696.26 |
1679443200000 | 682.26 |
1679529600000 | 678.07 |
1679616000000 | 689 |
1679875200000 | 693.46 |
1679961600000 | 695.49 |
1680048000000 | 703.14 |
1680134400000 | 705.57 |
1680220800000 | 713.72 |
1680480000000 | 714.67 |
1680566400000 | 709.15 |
1680652800000 | 712.45 |
1680739200000 | 713.88 |
1681171200000 | 718.46 |
1681257600000 | 717.49 |
1681344000000 | 720.67 |
1681430400000 | 716.05 |
1681689600000 | 722.05 |
1681776000000 | 720.88 |
1681862400000 | 721.99 |
1681948800000 | 720.6 |
1682035200000 | 720.51 |
1682294400000 | 720.8099 |
1682380800000 | 715.62 |
1682467200000 | 706.74 |
1682553600000 | 717.9299 |
1682640000000 | 722.4 |
1682899200000 | 724.23 |
1682985600000 | 715.07 |
1683072000000 | 711.78 |
1683158400000 | 706.45 |
1683244800000 | 716.48 |
1683504000000 | 713.98 |
1683590400000 | 711.57 |
1683676800000 | 712.75 |
1683763200000 | 709.65 |
1683849600000 | 710.48 |
1684108800000 | 710.26 |
1684195200000 | 700.82 |
1684281600000 | 705.83 |
1684368000000 | 706.29 |
1684454400000 | 705.22 |
1684713600000 | 705.08 |
1684800000000 | 699.0599 |
1684886400000 | 691.96 |
1684972800000 | 687.86 |
1685059200000 | 690.45 |
1685318400000 | 690.45 |
1685404800000 | 689.02 |
1685491200000 | 686.53 |
1685577600000 | 690.03 |
1685664000000 | 704.34 |
1685923200000 | 701.89 |
1686009600000 | 704.89 |
1686096000000 | 711.73 |
1686182400000 | 712.74 |
1686268800000 | 711.75 |
1686528000000 | 712.57 |
1686614400000 | 716.84 |
1686700800000 | 714.5 |
1686787200000 | 722.65 |
1686873600000 | 723.69 |
1687132800000 | 723.69 |
1687219200000 | 717.4 |
1687305600000 | 718.38 |
1687392000000 | 716.33 |
1687478400000 | 709.6 |
1687737600000 | 713.37 |
1687824000000 | 718.88 |
1687910400000 | 715.25 |
1687996800000 | 721.44 |
1688083200000 | 727.35 |
1688342400000 | 728.49 |
1688428800000 | 728.49 |
1688515200000 | 726.28 |
1688601600000 | 722.77 |
1688688000000 | 720.1799 |
1688947200000 | 722.78 |
1689033600000 | 729.45 |
1689120000000 | 730.99 |
1689206400000 | 732.7 |
1689292800000 | 731.4299 |
1689552000000 | 732.23 |
1689638400000 | 733.64 |
1689724800000 | 737.38 |
1689811200000 | 743.05 |
1689897600000 | 744.91 |
1690156800000 | 745.59 |
1690243200000 | 745.08 |
1690329600000 | 746.26 |
1690416000000 | 738.13 |
1690502400000 | 739.41 |
1690761600000 | 739.73 |
1690848000000 | 737.98 |
1690934400000 | 737.02 |
1691020800000 | 733.1 |
1691107200000 | 728.41 |
1691366400000 | 734.62 |
1691452800000 | 729.92 |
1691539200000 | 730.41 |
1691625600000 | 728.9299 |
1691712000000 | 731.21 |
1691971200000 | 729.8099 |
1692057600000 | 721.88 |
1692144000000 | 719.95 |
1692230400000 | 714.26 |
1692316800000 | 716.48 |
1692576000000 | 714.79 |
1692662400000 | 713.34 |
1692748800000 | 718.19 |
1692835200000 | 714.38 |
1692921600000 | 718.48 |
1693180800000 | 721.52 |
1693267200000 | 725.9299 |
1693353600000 | 727.24 |
1693440000000 | 723.01 |
1693526400000 | 723.57 |
1693785600000 | 723.57 |
1693872000000 | 713.29 |
1693958400000 | 711.59 |
1694044800000 | 712.17 |
1694131200000 | 712.9299 |
1694390400000 | 714.73 |
1694476800000 | 714.79 |
1694563200000 | 714.35 |
1694649600000 | 721.83 |
1694736000000 | 717.51 |
1694995200000 | 718.1 |
1695081600000 | 716.75 |
1695168000000 | 717.08 |
1695254400000 | 707.1799 |
1695340800000 | 704.97 |
1695600000000 | 705.69 |
1695686400000 | 695.96 |
1695772800000 | 694.02 |
1695859200000 | 696.32 |
1695945600000 | 693.05 |
1696204800000 | 684.84 |
1696291200000 | 680.5 |
1696377600000 | 685.65 |
1696464000000 | 683.85 |
1696550400000 | 687.83 |
1696809600000 | 694.3 |
1696896000000 | 697.58 |
1696982400000 | 698.84 |
1697068800000 | 690.34 |
1697155200000 | 692.29 |
1697414400000 | 699.59 |
1697500800000 | 702.52 |
1697587200000 | 694.41 |
1697673600000 | 686.9299 |
1697760000000 | 681.11 |
1698019200000 | 675.5599 |
1698105600000 | 680.92 |
1698192000000 | 678.72 |
1698278400000 | 679.32 |
1698364800000 | 670.02 |
1698624000000 | 675.74 |
1698710400000 | 681.99 |
1698796800000 | 685.21 |
1698883200000 | 696.23 |
1698969600000 | 703.3 |
1699228800000 | 701.87 |
1699315200000 | 700.0599 |
1699401600000 | 698.66 |
1699488000000 | 694.36 |
1699574400000 | 700.65 |
1699833600000 | 700.24 |
1699920000000 | 713.97 |
1700006400000 | 713.58 |
1700092800000 | 713.11 |
1700179200000 | 714.15 |
1700438400000 | 715.52 |
1700524800000 | 716.53 |
1700611200000 | 720.3 |
1700697600000 | 720.3 |
1700784000000 | 722.63 |
1701043200000 | 720.73 |
1701129600000 | 718.16 |
1701216000000 | 716.55 |
1701302400000 | 724.04 |
1701388800000 | 732.04 |
1701648000000 | 734.86 |
1701734400000 | 729.11 |
1701820800000 | 730.1799 |
1701907200000 | 731.03 |
1701993600000 | 730.85 |
1702252800000 | 736.95 |
1702339200000 | 739.12 |
1702425600000 | 752.1799 |
1702512000000 | 749.8099 |
1702598400000 | 742.72 |
1702857600000 | 745.34 |
1702944000000 | 748.67 |
1703030400000 | 738.22 |
1703116800000 | 743.97 |
1703203200000 | 747.47 |
1703635200000 | 751.55 |
1703721600000 | 753.73 |
1703808000000 | 752.85 |
1704153600000 | 756.1 |
1704240000000 | 749.9 |
1704326400000 | 749.79 |
1704412800000 | 749.9299 |
1704672000000 | 755.78 |
1704758400000 | 753.61 |
1704844800000 | 755.17 |
1704931200000 | 753.22 |
1705017600000 | 756.13 |
1705276800000 | 756.13 |
1705363200000 | 752.6799 |
1705449600000 | 748.76 |
1705536000000 | 751.23 |
1705622400000 | 754.8099 |
1705881600000 | 756.59 |
1705968000000 | 757.24 |
1706054400000 | 750.98 |
1706140800000 | 756.57 |
1706227200000 | 757.54 |
1706486400000 | 760.41 |
1706572800000 | 762.99 |
1706659200000 | 756.66 |
1706745600000 | 765.89 |
1706832000000 | 763.25 |
1707091200000 | 755.98 |
1707177600000 | 760.5 |
1707264000000 | 761.9 |
1707350400000 | 761.92 |
1707436800000 | 763.28 |
1707696000000 | 766.11 |
1707782400000 | 757.63 |
1707868800000 | 761.97 |
1707955200000 | 770.38 |
1708041600000 | 769.14 |
1708300800000 | 769.14 |
1708387200000 | 769.6 |
1708473600000 | 774.45 |
1708560000000 | 779.47 |
1708646400000 | 782.85 |
1708905600000 | 778.47 |
1708992000000 | 779.4299 |
1709078400000 | 781.14 |
1709164800000 | 781.92 |
1709251200000 | 782.83 |
1709510400000 | 786.73 |
1709596800000 | 783.08 |
1709683200000 | 787.61 |
1709769600000 | 790.5599 |
1709856000000 | 791.03 |
1710115200000 | 793.27 |
1710201600000 | 794.42 |
1710288000000 | 794.79 |
1710374400000 | 788.99 |
1710460800000 | 789.1 |
1710720000000 | 789.45 |
1710806400000 | 794.57 |
1710892800000 | 797.97 |
1710979200000 | 801.25 |
1711065600000 | 797.69 |
1711324800000 | 794.83 |
1711411200000 | 794.78 |
1711497600000 | 806.89 |
1711584000000 | 809.4 |
1712016000000 | 798.7 |
1712102400000 | 797.21 |
1712188800000 | 790.77 |
1712275200000 | 794.57 |
1712534400000 | 796.13 |
1712620800000 | 797.92 |
1712707200000 | 786.55 |
1712793600000 | 782.99 |
1712880000000 | 774.85 |
1713139200000 | 769.8099 |
1713225600000 | 767.05 |
1713312000000 | 766.86 |
1713398400000 | 767.85 |
1713484800000 | 774.49 |
1713744000000 | 779.89 |
1713830400000 | 784.62 |
1713916800000 | 786.36 |
1714003200000 | 784.17 |
1714089600000 | 782.11 |
1714348800000 | 786.69 |
1714435200000 | 778.86 |
1714521600000 | 779.59 |
1714608000000 | 782.9 |
1714694400000 | 786.9 |
1714953600000 | 791.98 |
1715040000000 | 796.8 |
1715126400000 | 796.46 |
1715212800000 | 803.1799 |
1715299200000 | 805.4 |
1715558400000 | 803.55 |
1715644800000 | 804.73 |
1715731200000 | 809.28 |
1715817600000 | 810.16 |
1715904000000 | 811.58 |
1716163200000 | 809.47 |
1716249600000 | 809.65 |
1716336000000 | 807.66 |
1716422400000 | 796.69 |
1716508800000 | 799.4299 |
1716768000000 | 799.4299 |
1716854400000 | 790.53 |
1716940800000 | 782.51 |
1717027200000 | 788.83 |
1717113600000 | 801.4299 |
1717372800000 | 797.8099 |
1717459200000 | 799.26 |
1717545600000 | 800.51 |
1717632000000 | 799.16 |
1717718400000 | 796.77 |
1717977600000 | 796.84 |
1718064000000 | 794.84 |
1718150400000 | 796.8099 |
1718236800000 | 795.8 |
1718323200000 | 792.5 |
1718582400000 | 798.25 |
1718668800000 | 800.92 |
1718755200000 | 800.92 |
1718841600000 | 801.97 |
1718928000000 | 803.27 |
1719187200000 | 809.42 |
1719273600000 | 802.09 |
1719360000000 | 798.22 |
1719446400000 | 799.19 |
1719532800000 | 799.5 |
1719792000000 | 793.97 |
1719878400000 | 796.76 |
1719964800000 | 795.97 |
1720051200000 | 795.97 |
1720137600000 | 795.51 |
1720396800000 | 795.51 |
1720483200000 | 793.63 |
1720569600000 | 800.98 |
1720656000000 | 810.12 |
1720742400000 | 815.66 |
1721001600000 | 817.84 |
1721088000000 | 830.35 |
1721174400000 | 834.44 |
1721260800000 | 829.13 |
1721347200000 | 822.64 |
1721606400000 | 828.45 |
1721692800000 | 826.25 |
1721779200000 | 820.67 |
1721865600000 | 823.59 |
1721952000000 | 834.9 |
1722211200000 | 836.64 |
1722297600000 | 841.67 |
1722384000000 | 841.94 |
1722470400000 | 841.06 |
1722556800000 | 834.63 |
1722816000000 | 814.52 |
1722902400000 | 821.49 |
1722988800000 | 819.07 |
1723075200000 | 828.96 |
1723161600000 | 830.92 |
1723420800000 | 826.63 |
1723507200000 | 831.92 |
1723593600000 | 836.14 |
1723680000000 | 841.98 |
1723766400000 | 844.27 |
1724025600000 | 848.93 |
1724112000000 | 847.29 |
1724198400000 | 852.64 |
1724284800000 | 852.82 |
1724371200000 | 859.58 |
1724630400000 | 860.98 |
1724716800000 | 861.57 |
1724803200000 | 862.33 |
1724889600000 | 865.16 |
1724976000000 | 871.8 |
1725235200000 | 871.8 |
1725321600000 | 866.67 |
1725408000000 | 867.5 |
1725580800000 | 854.32 |
1725840000000 | 861.71 |
1725926400000 | 861.68 |
1726012800000 | 857.96 |
1726099200000 | 862.99 |
1726185600000 | 870.05 |
1726444800000 | 876.2 |
1726531200000 | 874.68 |
1726617600000 | 871.49 |
1726704000000 | 876.8 |
1726790400000 | 875.09 |
1727049600000 | 880.21 |
1727136000000 | 879.32 |
1727222400000 | 875.25 |
1727308800000 | 877.69 |
1727395200000 | 880.49 |
1727654400000 | 883.51 |
1727740800000 | 882.28 |
1727827200000 | 881.43 |
STOXX USA Low Risk Weighted 300 | STOXX USA 900 | |
---|---|---|
2017 | 18.74630645826 | 22.096831119328 |
2018 | -1.8537225559648 | -5.0846816163558 |
2019 | 28.936972077691 | 32.290067074554 |
2020 | 3.1609517816796 | 22.018357749838 |
2021 | 23.695625422952 | 25.71205792554 |
2022 | -7.7573210446382 | -19.783494366319 |
2023 | 4.9255039133284 | 26.968689937373 |
2024 | 26.168901602729 | 31.810082024856 |
Methodology
Components are selected based on a 12-month historical volatility ranking. Components are ranked from lowest to highest volatility. Weights are calculated by using the inverse of the 12-month historical volatility. The detailed methodology, including calculation formula and full requirements, can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0339858828 | SXULV3R | .SXULV3R | |
Gross Return EUR | CH0339858968 | SXULV3G | .SXULV3G | |
Price EUR | CH0339858794 | SXULV3P | .SXULV3P | |
Gross Return USD | CH0339858943 | SXULV3GV | .SXULV3GV | |
Price USD | CH0339858893 | SXULV3L | .SXULV3L | |
Net Return USD | CH0339858760 | SXULV3V | SXULV3V INDEX | .SXULV3V |
Quick Facts
Weighting | Inverse 12-month historical |
Cap Factor | 10% |
No. of components | 300 |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec. (EUR, USD Price) / end-of-day (others) |
Calculation hours | 15:30 - 22:15 CET |
Base value/base date | 100 as of Mar. 18, 2002 |
History | available since Mar. 18, 2002 |
Inception date | Oct. 20, 2016 |
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 |
---|---|---|---|
T-Mobile US Inc | Telecommunications | USA | 0.544% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 0.515% |
KINDER MORGAN | Energy | USA | 0.490% |
DT MIDSTREAM | Energy | USA | 0.487% |
Republic Services Inc. | Utilities | USA | 0.472% |
Loews Corp. | Insurance | USA | 0.466% |
Fiserv Inc. | Industrial Goods and Services | USA | 0.462% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 0.452% |
SEI INVESTMENTS | Financial Services | USA | 0.446% |
Illinois Tool Works Inc. | Industrial Goods and Services | USA | 0.445% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.