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 | 57,777.1 | 55,529.7 | 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 | 6.2 | 22.9 | 27.7 | 26.4 | 49.9 | N/A | N/A | 28.2 | 8.2 | 8.5 |
STOXX USA 900 | 6.6 | 28.1 | 34.4 | 34.1 | 101.1 | N/A | N/A | 35.1 | 10.4 | 15.2 |
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 | 2.2 | 0.3 | 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 | 7.6 | 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 | -0.6 | -0.6 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net 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 | 1.9 | 1.9 | 5.6 |
STOXX USA 900 | 31.5 | 25.4 | 28.7 | 28.7 | 5.4 | 1.3 | 3.1 | 19.6 |
Performance and annual returns
STOXX USA Low Risk Weighted 300 | |
---|---|
1016409600000 | 100 |
1016496000000 | 100.32 |
1016582400000 | 99.74 |
1016668800000 | 100.51 |
1016755200000 | 100.18 |
1017014400000 | 99.49 |
1017100800000 | 100.29 |
1017187200000 | 101.15 |
1017273600000 | 101.11 |
1017705600000 | 100.96 |
1017792000000 | 100.45 |
1017878400000 | 100.77 |
1017964800000 | 101.08 |
1018224000000 | 101.88 |
1018310400000 | 102.21 |
1018396800000 | 103.59 |
1018483200000 | 102.68 |
1018569600000 | 103.87 |
1018828800000 | 103.09 |
1018915200000 | 103.82 |
1019001600000 | 103.3 |
1019088000000 | 103.19 |
1019174400000 | 103.26 |
1019433600000 | 102.38 |
1019520000000 | 102.14 |
1019606400000 | 101.94 |
1019692800000 | 102.38 |
1019779200000 | 101.73 |
1020038400000 | 101.63 |
1020124800000 | 103.09 |
1020211200000 | 103.46 |
1020297600000 | 104.21 |
1020384000000 | 104.16 |
1020643200000 | 103.35 |
1020729600000 | 103 |
1020816000000 | 103.45 |
1020902400000 | 102.62 |
1020988800000 | 101.54 |
1021248000000 | 102.19 |
1021334400000 | 103.4 |
1021420800000 | 103.54 |
1021507200000 | 102.78 |
1021593600000 | 103.02 |
1021852800000 | 102.45 |
1021939200000 | 101.71 |
1022025600000 | 101.77 |
1022112000000 | 102.88 |
1022198400000 | 102.29 |
1022457600000 | 102.29 |
1022544000000 | 102.01 |
1022630400000 | 101.81 |
1022716800000 | 101.79 |
1022803200000 | 101.98 |
1023062400000 | 100.55 |
1023148800000 | 100.37 |
1023235200000 | 100.56 |
1023321600000 | 99.33 |
1023408000000 | 99.89 |
1023667200000 | 100.03 |
1023753600000 | 99.3 |
1023840000000 | 99.57 |
1023926400000 | 98.78 |
1024012800000 | 98.89 |
1024272000000 | 100.54 |
1024358400000 | 100.74 |
1024444800000 | 100.03 |
1024531200000 | 100.2 |
1024617600000 | 100.38 |
1024876800000 | 100.04 |
1024963200000 | 99.24 |
1025049600000 | 99.31 |
1025136000000 | 99.92 |
1025222400000 | 100.64 |
1025481600000 | 99.9 |
1025568000000 | 98.32 |
1025654400000 | 97.13 |
1025740800000 | 97.15 |
1025827200000 | 98.85 |
1026086400000 | 98.18 |
1026172800000 | 97.07 |
1026259200000 | 94.97 |
1026345600000 | 94.3 |
1026432000000 | 93.3 |
1026691200000 | 92.65 |
1026777600000 | 91.91 |
1026864000000 | 92.05 |
1026950400000 | 90.23 |
1027036800000 | 88.28 |
1027296000000 | 86.39 |
1027382400000 | 83.85 |
1027468800000 | 86.41 |
1027555200000 | 88.19 |
1027641600000 | 89.58 |
1027900800000 | 93.34 |
1027987200000 | 93.81 |
1028073600000 | 93.86 |
1028160000000 | 93.1 |
1028246400000 | 91.06 |
1028505600000 | 89.76 |
1028592000000 | 91.33 |
1028678400000 | 92.36 |
1028764800000 | 93.79 |
1028851200000 | 93.87 |
1029110400000 | 94.07 |
1029196800000 | 92.39 |
1029283200000 | 94.47 |
1029369600000 | 94.52 |
1029456000000 | 94.85 |
1029715200000 | 95.6 |
1029801600000 | 95.02 |
1029888000000 | 96.25 |
1029974400000 | 96.85 |
1030060800000 | 95.65 |
1030320000000 | 96.74 |
1030406400000 | 95.85 |
1030492800000 | 95.11 |
1030579200000 | 95.35 |
1030665600000 | 95.35 |
1030924800000 | 95.36 |
1031011200000 | 93.34 |
1031097600000 | 94.66 |
1031184000000 | 93.6 |
1031270400000 | 94.76 |
1031529600000 | 95.08 |
1031616000000 | 94.96 |
1031702400000 | 94.86 |
1031788800000 | 93.39 |
1031875200000 | 94.26 |
1032134400000 | 93.89 |
1032220800000 | 92.52 |
1032307200000 | 92.35 |
1032393600000 | 90.57 |
1032480000000 | 90.78 |
1032739200000 | 90.33 |
1032825600000 | 88.83 |
1032912000000 | 90.03 |
1032998400000 | 91.69 |
1033084800000 | 89.93 |
1033344000000 | 89.92 |
1033430400000 | 91.48 |
1033516800000 | 89.82 |
1033603200000 | 89.48 |
1033689600000 | 87.73 |
1033948800000 | 86.25 |
1034035200000 | 86.7 |
1034121600000 | 83.81 |
1034208000000 | 86.16 |
1034294400000 | 87.86 |
1034553600000 | 87.93 |
1034640000000 | 90.3 |
1034726400000 | 88.69 |
1034812800000 | 90.42 |
1034899200000 | 90.5 |
1035158400000 | 91.65 |
1035244800000 | 90.28 |
1035331200000 | 90.65 |
1035417600000 | 90.08 |
1035504000000 | 91.25 |
1035763200000 | 90.44 |
1035849600000 | 90.33 |
1035936000000 | 90.65 |
1036022400000 | 90.71 |
1036108800000 | 91.72 |
1036368000000 | 91.95 |
1036454400000 | 91.81 |
1036540800000 | 92.23 |
1036627200000 | 90.84 |
1036713600000 | 90.03 |
1036972800000 | 89.06 |
1037059200000 | 89.12 |
1037145600000 | 89.38 |
1037232000000 | 90.75 |
1037318400000 | 91.11 |
1037577600000 | 90.49 |
1037664000000 | 90.79 |
1037750400000 | 91.21 |
1037836800000 | 91.82 |
1037923200000 | 92.12 |
1038182400000 | 92.13 |
1038268800000 | 91.07 |
1038355200000 | 92.49 |
1038441600000 | 92.54 |
1038528000000 | 92.3 |
1038787200000 | 92.31 |
1038873600000 | 92.02 |
1038960000000 | 91.81 |
1039046400000 | 91.54 |
1039132800000 | 91.79 |
1039392000000 | 91.09 |
1039478400000 | 91.93 |
1039564800000 | 92.15 |
1039651200000 | 92.02 |
1039737600000 | 91.69 |
1039996800000 | 92.68 |
1040083200000 | 92.41 |
1040169600000 | 91.82 |
1040256000000 | 91.44 |
1040342400000 | 92.27 |
1040601600000 | 92.53 |
1040688000000 | 92.34 |
1040947200000 | 91.55 |
1041206400000 | 92 |
1041292800000 | 92.28 |
1041465600000 | 93.68 |
1041552000000 | 93.52 |
1041811200000 | 94.82 |
1041897600000 | 93.7 |
1041984000000 | 92.49 |
1042070400000 | 93.57 |
1042156800000 | 93.2 |
1042416000000 | 93.12 |
1042502400000 | 93.3 |
1042588800000 | 92.82 |
1042675200000 | 92.44 |
1042761600000 | 91.97 |
1043020800000 | 91.92 |
1043107200000 | 90.98 |
1043193600000 | 90.47 |
1043280000000 | 90.96 |
1043366400000 | 89.48 |
1043625600000 | 88.38 |
1043712000000 | 89.01 |
1043798400000 | 89.31 |
1043884800000 | 88.3 |
1043971200000 | 89.7 |
1044230400000 | 89.67 |
1044316800000 | 89.51 |
1044403200000 | 89.41 |
1044489600000 | 88.84 |
1044576000000 | 88.04 |
1044835200000 | 88.73 |
1044921600000 | 87.88 |
1045008000000 | 87.32 |
1045094400000 | 87.41 |
1045180800000 | 87.97 |
1045440000000 | 87.91 |
1045526400000 | 88.9 |
1045612800000 | 88.53 |
1045699200000 | 88.39 |
1045785600000 | 89.54 |
1046044800000 | 88.33 |
1046131200000 | 89.07 |
1046217600000 | 88.53 |
1046304000000 | 89.19 |
1046390400000 | 89.25 |
1046649600000 | 89.08 |
1046736000000 | 88.5 |
1046822400000 | 88.77 |
1046908800000 | 88.28 |
1046995200000 | 88.8 |
1047254400000 | 87.41 |
1047340800000 | 87.02 |
1047427200000 | 86.75 |
1047513600000 | 88.42 |
1047600000000 | 88.32 |
1047859200000 | 90.4 |
1047945600000 | 90.37 |
1048032000000 | 90.87 |
1048118400000 | 91.32 |
1048204800000 | 92.81 |
1048464000000 | 90.82 |
1048550400000 | 91.68 |
1048636800000 | 90.95 |
1048723200000 | 91.19 |
1048809600000 | 90.89 |
1049068800000 | 90.59 |
1049155200000 | 91.64 |
1049241600000 | 92.79 |
1049328000000 | 92.18 |
1049414400000 | 92.17 |
1049673600000 | 92.58 |
1049760000000 | 92.39 |
1049846400000 | 91.82 |
1049932800000 | 92.51 |
1050019200000 | 92.08 |
1050278400000 | 93.37 |
1050364800000 | 93.61 |
1050451200000 | 92.93 |
1050537600000 | 93.95 |
1050969600000 | 95.36 |
1051056000000 | 95.47 |
1051142400000 | 94.84 |
1051228800000 | 94.29 |
1051488000000 | 95.38 |
1051574400000 | 95.22 |
1051660800000 | 95.38 |
1051747200000 | 95.64 |
1051833600000 | 96.48 |
1052092800000 | 96.57 |
1052179200000 | 97.01 |
1052265600000 | 96.83 |
1052352000000 | 96.43 |
1052438400000 | 97.42 |
1052697600000 | 97.93 |
1052784000000 | 97.89 |
1052870400000 | 97.67 |
1052956800000 | 98.45 |
1053043200000 | 98 |
1053302400000 | 97.17 |
1053388800000 | 97.33 |
1053475200000 | 97.75 |
1053561600000 | 98.16 |
1053648000000 | 98.74 |
1053907200000 | 98.88 |
1053993600000 | 99.86 |
1054080000000 | 99.57 |
1054166400000 | 98.71 |
1054252800000 | 100.53 |
1054512000000 | 100.91 |
1054598400000 | 101.1 |
1054684800000 | 102.08 |
1054771200000 | 102.19 |
1054857600000 | 102.17 |
1055116800000 | 101.51 |
1055203200000 | 102.3 |
1055289600000 | 103.16 |
1055376000000 | 103.13 |
1055462400000 | 102.06 |
1055721600000 | 103.76 |
1055808000000 | 103.31 |
1055894400000 | 102.82 |
1055980800000 | 101.89 |
1056067200000 | 102.31 |
1056326400000 | 100.9 |
1056412800000 | 101.34 |
1056499200000 | 101.02 |
1056585600000 | 101.82 |
1056672000000 | 101.7 |
1056931200000 | 101.67 |
1057017600000 | 102.38 |
1057104000000 | 103.31 |
1057190400000 | 103.3 |
1057276800000 | 103.15 |
1057536000000 | 104.2 |
1057622400000 | 104.26 |
1057708800000 | 103.89 |
1057795200000 | 102.72 |
1057881600000 | 103.51 |
1058140800000 | 103.95 |
1058227200000 | 103.84 |
1058313600000 | 103.26 |
1058400000000 | 102.36 |
1058486400000 | 103.03 |
1058745600000 | 102.42 |
1058832000000 | 103.15 |
1058918400000 | 102.86 |
1059004800000 | 103.23 |
1059091200000 | 103.9 |
1059350400000 | 103.61 |
1059436800000 | 103.77 |
1059523200000 | 104.17 |
1059609600000 | 103.98 |
1059696000000 | 102.99 |
1059955200000 | 102.44 |
1060041600000 | 101.87 |
1060128000000 | 102.14 |
1060214400000 | 102.5 |
1060300800000 | 102.7 |
1060560000000 | 102.76 |
1060646400000 | 103.56 |
1060732800000 | 103.25 |
1060819200000 | 103.97 |
1060905600000 | 104.04 |
1061164800000 | 104.71 |
1061251200000 | 104.93 |
1061337600000 | 105.32 |
1061424000000 | 105.76 |
1061510400000 | 104.29 |
1061769600000 | 104.28 |
1061856000000 | 104.5 |
1061942400000 | 105 |
1062028800000 | 105.4 |
1062115200000 | 105.83 |
1062374400000 | 105.82 |
1062460800000 | 107.22 |
1062547200000 | 107.44 |
1062633600000 | 107.51 |
1062720000000 | 106.66 |
1062979200000 | 107.62 |
1063065600000 | 106.86 |
1063152000000 | 105.93 |
1063238400000 | 106.41 |
1063324800000 | 106.65 |
1063584000000 | 106.46 |
1063670400000 | 107.29 |
1063756800000 | 106.59 |
1063843200000 | 107.57 |
1063929600000 | 107.67 |
1064188800000 | 107.24 |
1064275200000 | 107.84 |
1064361600000 | 106.82 |
1064448000000 | 106.28 |
1064534400000 | 105.68 |
1064793600000 | 106.38 |
1064880000000 | 106.35 |
1064966400000 | 108.05 |
1065052800000 | 108.45 |
1065139200000 | 109.5 |
1065398400000 | 109.69 |
1065484800000 | 110.06 |
1065571200000 | 109.69 |
1065657600000 | 110.07 |
1065744000000 | 109.79 |
1066003200000 | 110.43 |
1066089600000 | 110.73 |
1066176000000 | 110.51 |
1066262400000 | 110.91 |
1066348800000 | 109.94 |
1066608000000 | 110.03 |
1066694400000 | 110.05 |
1066780800000 | 108.89 |
1066867200000 | 108.99 |
1066953600000 | 108.55 |
1067212800000 | 109.22 |
1067299200000 | 109.61 |
1067385600000 | 110.21 |
1067472000000 | 110.55 |
1067558400000 | 110.79 |
1067817600000 | 111.66 |
1067904000000 | 111.51 |
1067990400000 | 111.47 |
1068076800000 | 112.02 |
1068163200000 | 111.97 |
1068422400000 | 111.48 |
1068508800000 | 111.17 |
1068595200000 | 112.4 |
1068681600000 | 112.72 |
1068768000000 | 112.5 |
1069027200000 | 112 |
1069113600000 | 111.31 |
1069200000000 | 111.73 |
1069286400000 | 111.1 |
1069372800000 | 111.24 |
1069632000000 | 112.57 |
1069718400000 | 113.23 |
1069804800000 | 113.65 |
1069891200000 | 113.65 |
1069977600000 | 113.73 |
1070236800000 | 115 |
1070323200000 | 114.98 |
1070409600000 | 114.64 |
1070496000000 | 114.92 |
1070582400000 | 114.66 |
1070841600000 | 115.56 |
1070928000000 | 115.04 |
1071014400000 | 114.56 |
1071100800000 | 115.49 |
1071187200000 | 116.02 |
1071446400000 | 115.29 |
1071532800000 | 115.78 |
1071619200000 | 115.93 |
1071705600000 | 116.73 |
1071792000000 | 116.87 |
1072051200000 | 117.33 |
1072137600000 | 117.62 |
1072224000000 | 117.6 |
1072656000000 | 118.71 |
1072742400000 | 118.93 |
1072828800000 | 118.35 |
1073001600000 | 117.95 |
1073260800000 | 118.46 |
1073347200000 | 118.22 |
1073433600000 | 118.16 |
1073520000000 | 118.46 |
1073606400000 | 118.03 |
1073865600000 | 118.24 |
1073952000000 | 118.2 |
1074038400000 | 118.86 |
1074124800000 | 118.85 |
1074211200000 | 118.85 |
1074470400000 | 118.85 |
1074556800000 | 119.1 |
1074643200000 | 119.74 |
1074729600000 | 119.6 |
1074816000000 | 119.97 |
1075075200000 | 120.86 |
1075161600000 | 120.83 |
1075248000000 | 120.11 |
1075334400000 | 120.37 |
1075420800000 | 120.56 |
1075680000000 | 121.14 |
1075766400000 | 121.23 |
1075852800000 | 119.95 |
1075939200000 | 120.29 |
1076025600000 | 121.79 |
1076284800000 | 121.9 |
1076371200000 | 122.71 |
1076457600000 | 123.47 |
1076544000000 | 122.94 |
1076630400000 | 122.44 |
1076889600000 | 122.44 |
1076976000000 | 123.3 |
1077062400000 | 123 |
1077148800000 | 122.75 |
1077235200000 | 122.53 |
1077494400000 | 122.25 |
1077580800000 | 122.44 |
1077667200000 | 122.98 |
1077753600000 | 123.23 |
1077840000000 | 123.79 |
1078099200000 | 124.94 |
1078185600000 | 124.83 |
1078272000000 | 125.12 |
1078358400000 | 125.43 |
1078444800000 | 126.13 |
1078704000000 | 125.72 |
1078790400000 | 125.41 |
1078876800000 | 124.11 |
1078963200000 | 122.68 |
1079049600000 | 123.99 |
1079308800000 | 122.66 |
1079395200000 | 122.98 |
1079481600000 | 124.44 |
1079568000000 | 124.44 |
1079654400000 | 123.97 |
1079913600000 | 122.86 |
1080000000000 | 122.99 |
1080086400000 | 122.28 |
1080172800000 | 123.37 |
1080259200000 | 123.19 |
1080518400000 | 124.37 |
1080604800000 | 125.12 |
1080691200000 | 125.74 |
1080777600000 | 126.6 |
1080864000000 | 126.52 |
1081123200000 | 125.76 |
1081209600000 | 124.59 |
1081296000000 | 124.68 |
1081382400000 | 124.06 |
1081814400000 | 121.46 |
1081900800000 | 120.62 |
1081987200000 | 121.59 |
1082073600000 | 122.6 |
1082332800000 | 122.61 |
1082419200000 | 120.78 |
1082505600000 | 121.05 |
1082592000000 | 122.91 |
1082678400000 | 122.39 |
1082937600000 | 122.36 |
1083024000000 | 122.94 |
1083110400000 | 121.72 |
1083196800000 | 120.71 |
1083283200000 | 120.51 |
1083542400000 | 121.5 |
1083628800000 | 121.74 |
1083715200000 | 121.6 |
1083801600000 | 120.99 |
1083888000000 | 118.2 |
1084147200000 | 116.36 |
1084233600000 | 117.3 |
1084320000000 | 117.57 |
1084406400000 | 117.68 |
1084492800000 | 118.18 |
1084752000000 | 117.46 |
1084838400000 | 118.39 |
1084924800000 | 117.55 |
1085011200000 | 118.41 |
1085097600000 | 118.71 |
1085356800000 | 119.63 |
1085443200000 | 121.3 |
1085529600000 | 121.97 |
1085616000000 | 122.4 |
1085702400000 | 122.91 |
1085961600000 | 122.91 |
1086048000000 | 122.82 |
1086134400000 | 123.52 |
1086220800000 | 122.58 |
1086307200000 | 122.97 |
1086566400000 | 124.31 |
1086652800000 | 124.17 |
1086739200000 | 123.4 |
1086825600000 | 123.71 |
1086912000000 | 123.71 |
1087171200000 | 122.4 |
1087257600000 | 123.57 |
1087344000000 | 123.87 |
1087430400000 | 124.28 |
1087516800000 | 124.55 |
1087776000000 | 124.74 |
1087862400000 | 124.92 |
1087948800000 | 125.63 |
1088035200000 | 125.36 |
1088121600000 | 125.31 |
1088380800000 | 125.44 |
1088467200000 | 125.28 |
1088553600000 | 126.15 |
1088640000000 | 125.36 |
1088726400000 | 125.84 |
1088985600000 | 125.84 |
1089072000000 | 125.34 |
1089158400000 | 125.55 |
1089244800000 | 124.59 |
1089331200000 | 124.82 |
1089590400000 | 125.17 |
1089676800000 | 125.11 |
1089763200000 | 125.06 |
1089849600000 | 125.2 |
1089936000000 | 125.03 |
1090195200000 | 125.34 |
1090281600000 | 125.96 |
1090368000000 | 124.45 |
1090454400000 | 123.52 |
1090540800000 | 122.58 |
1090800000000 | 122.02 |
1090886400000 | 122.59 |
1090972800000 | 122.88 |
1091059200000 | 123.53 |
1091145600000 | 123.79 |
1091404800000 | 124.82 |
1091491200000 | 124.42 |
1091577600000 | 124.71 |
1091664000000 | 122.95 |
1091750400000 | 121.87 |
1092009600000 | 121.88 |
1092096000000 | 123.13 |
1092182400000 | 123.26 |
1092268800000 | 122.35 |
1092355200000 | 122.22 |
1092614400000 | 123.8 |
1092700800000 | 123.98 |
1092787200000 | 125.33 |
1092873600000 | 124.43 |
1092960000000 | 125.77 |
1093219200000 | 125.28 |
1093305600000 | 125.86 |
1093392000000 | 126.34 |
1093478400000 | 126.44 |
1093564800000 | 126.76 |
1093824000000 | 126.37 |
1093910400000 | 127.24 |
1093996800000 | 127.51 |
1094083200000 | 128.48 |
1094169600000 | 128.44 |
1094428800000 | 128.44 |
1094515200000 | 129.45 |
1094601600000 | 128.71 |
1094688000000 | 128.6 |
1094774400000 | 128.72 |
1095033600000 | 128.73 |
1095120000000 | 128.37 |
1095206400000 | 128.26 |
1095292800000 | 129.27 |
1095379200000 | 129.33 |
1095638400000 | 128.47 |
1095724800000 | 129.01 |
1095811200000 | 127.8 |
1095897600000 | 127.25 |
1095984000000 | 127.67 |
1096243200000 | 127.14 |
1096329600000 | 127.98 |
1096416000000 | 128.32 |
1096502400000 | 129.06 |
1096588800000 | 130.48 |
1096848000000 | 130.74 |
1096934400000 | 130.6 |
1097020800000 | 131.36 |
1097107200000 | 130.07 |
1097193600000 | 129.78 |
1097452800000 | 129.82 |
1097539200000 | 130 |
1097625600000 | 128.89 |
1097712000000 | 128.26 |
1097798400000 | 128.96 |
1098057600000 | 129.13 |
1098144000000 | 127.98 |
1098230400000 | 128.18 |
1098316800000 | 128.86 |
1098403200000 | 128.23 |
1098662400000 | 128.41 |
1098748800000 | 130.08 |
1098835200000 | 131.19 |
1098921600000 | 131.37 |
1099008000000 | 131.48 |
1099267200000 | 131.92 |
1099353600000 | 131.35 |
1099440000000 | 133.14 |
1099526400000 | 135.33 |
1099612800000 | 134.86 |
1099872000000 | 134.9 |
1099958400000 | 135.18 |
1100044800000 | 135.52 |
1100131200000 | 136.61 |
1100217600000 | 137.69 |
1100476800000 | 137.57 |
1100563200000 | 136.83 |
1100649600000 | 136.74 |
1100736000000 | 136.63 |
1100822400000 | 135.39 |
1101081600000 | 136.57 |
1101168000000 | 136.99 |
1101254400000 | 137.77 |
1101340800000 | 137.77 |
1101427200000 | 137.79 |
1101686400000 | 137.57 |
1101772800000 | 137.22 |
1101859200000 | 138.79 |
1101945600000 | 138.35 |
1102032000000 | 138.58 |
1102291200000 | 138.54 |
1102377600000 | 137.07 |
1102464000000 | 137.58 |
1102550400000 | 138.12 |
1102636800000 | 138.49 |
1102896000000 | 139.48 |
1102982400000 | 139.91 |
1103068800000 | 140.41 |
1103155200000 | 139.9 |
1103241600000 | 139.82 |
1103500800000 | 139.76 |
1103587200000 | 140.88 |
1103673600000 | 141.33 |
1103760000000 | 141.21 |
1103846400000 | 141.21 |
1104105600000 | 140.49 |
1104192000000 | 141.58 |
1104278400000 | 141.55 |
1104364800000 | 141.81 |
1104451200000 | 141.56 |
1104710400000 | 140.12 |
1104796800000 | 138.73 |
1104883200000 | 137.31 |
1104969600000 | 137.76 |
1105056000000 | 137.41 |
1105315200000 | 137.87 |
1105401600000 | 137.25 |
1105488000000 | 137.33 |
1105574400000 | 136.85 |
1105660800000 | 137.76 |
1105920000000 | 137.76 |
1106006400000 | 139.14 |
1106092800000 | 138.53 |
1106179200000 | 137.9 |
1106265600000 | 137.36 |
1106524800000 | 136.99 |
1106611200000 | 136.75 |
1106697600000 | 137.48 |
1106784000000 | 137.56 |
1106870400000 | 137.34 |
1107129600000 | 138.63 |
1107216000000 | 139.63 |
1107302400000 | 140.29 |
1107388800000 | 140.34 |
1107475200000 | 141.73 |
1107734400000 | 141.42 |
1107820800000 | 141.41 |
1107907200000 | 140.55 |
1107993600000 | 141.06 |
1108080000000 | 141.96 |
1108339200000 | 142.19 |
1108425600000 | 142.54 |
1108512000000 | 142.79 |
1108598400000 | 142.09 |
1108684800000 | 141.63 |
1108944000000 | 141.63 |
1109030400000 | 139.3 |
1109116800000 | 139.75 |
1109203200000 | 140.59 |
1109289600000 | 142.1 |
1109548800000 | 141.46 |
1109635200000 | 142.48 |
1109721600000 | 142.31 |
1109808000000 | 142.48 |
1109894400000 | 144.08 |
1110153600000 | 144.46 |
1110240000000 | 143.97 |
1110326400000 | 142.26 |
1110412800000 | 142.56 |
1110499200000 | 141.89 |
1110758400000 | 143.2 |
1110844800000 | 142.53 |
1110931200000 | 141.35 |
1111017600000 | 141.82 |
1111104000000 | 141.4 |
1111363200000 | 140.92 |
1111449600000 | 139.69 |
1111536000000 | 139.32 |
1111622400000 | 139.44 |
1112054400000 | 138.49 |
1112140800000 | 140.06 |
1112227200000 | 140.25 |
1112313600000 | 139.6 |
1112572800000 | 140 |
1112659200000 | 140.56 |
1112745600000 | 140.71 |
1112832000000 | 141.31 |
1112918400000 | 140.39 |
1113177600000 | 140.39 |
1113264000000 | 141.54 |
1113350400000 | 140.25 |
1113436800000 | 138.73 |
1113523200000 | 136.79 |
1113782400000 | 137.26 |
1113868800000 | 138.13 |
1113955200000 | 136.29 |
1114041600000 | 138.04 |
1114128000000 | 137.59 |
1114387200000 | 138.91 |
1114473600000 | 137.92 |
1114560000000 | 138.61 |
1114646400000 | 137.46 |
1114732800000 | 139.07 |
1114992000000 | 139.69 |
1115078400000 | 139.6 |
1115164800000 | 141.06 |
1115251200000 | 140.73 |
1115337600000 | 140.61 |
1115596800000 | 141.37 |
1115683200000 | 140.49 |
1115769600000 | 140.96 |
1115856000000 | 139.64 |
1115942400000 | 138.52 |
1116201600000 | 140.25 |
1116288000000 | 141.16 |
1116374400000 | 142.63 |
1116460800000 | 142.85 |
1116547200000 | 142.64 |
1116806400000 | 143.04 |
1116892800000 | 142.74 |
1116979200000 | 141.85 |
1117065600000 | 142.7 |
1117152000000 | 143.11 |
1117411200000 | 143.11 |
1117497600000 | 142.96 |
1117584000000 | 144.06 |
1117670400000 | 144.14 |
1117756800000 | 143.52 |
1118016000000 | 143.96 |
1118102400000 | 144.07 |
1118188800000 | 143.72 |
1118275200000 | 144.14 |
1118361600000 | 144.15 |
1118620800000 | 144.52 |
1118707200000 | 145.05 |
1118793600000 | 145.2 |
1118880000000 | 145.69 |
1118966400000 | 146.32 |
1119225600000 | 146.21 |
1119312000000 | 145.87 |
1119398400000 | 146.1 |
1119484800000 | 144.84 |
1119571200000 | 144.03 |
1119830400000 | 144.07 |
1119916800000 | 145.62 |
1120003200000 | 145.55 |
1120089600000 | 145.18 |
1120176000000 | 145.96 |
1120435200000 | 145.96 |
1120521600000 | 146.99 |
1120608000000 | 145.62 |
1120694400000 | 145.89 |
1120780800000 | 147.62 |
1121040000000 | 148.59 |
1121126400000 | 148.61 |
1121212800000 | 148.48 |
1121299200000 | 147.98 |
1121385600000 | 148.18 |
1121644800000 | 147.78 |
1121731200000 | 148.53 |
1121817600000 | 149.59 |
1121904000000 | 148.3 |
1121990400000 | 149.34 |
1122249600000 | 149.01 |
1122336000000 | 149.44 |
1122422400000 | 149.88 |
1122508800000 | 150.93 |
1122595200000 | 150.36 |
1122854400000 | 149.99 |
1122940800000 | 151.14 |
1123027200000 | 151.07 |
1123113600000 | 149.67 |
1123200000000 | 147.7 |
1123459200000 | 146.33 |
1123545600000 | 146.95 |
1123632000000 | 147.02 |
1123718400000 | 148.14 |
1123804800000 | 147.65 |
1124064000000 | 148.41 |
1124150400000 | 147.18 |
1124236800000 | 147.1 |
1124323200000 | 146.93 |
1124409600000 | 147.13 |
1124668800000 | 147.73 |
1124755200000 | 147.38 |
1124841600000 | 146.86 |
1124928000000 | 147.31 |
1125014400000 | 146.3 |
1125273600000 | 147.02 |
1125360000000 | 146.4 |
1125446400000 | 148.23 |
1125532800000 | 148.57 |
1125619200000 | 148.16 |
1125878400000 | 148.16 |
1125964800000 | 149.86 |
1126051200000 | 149.84 |
1126137600000 | 148.98 |
1126224000000 | 150.02 |
1126483200000 | 150.16 |
1126569600000 | 149.02 |
1126656000000 | 148.5 |
1126742400000 | 148.74 |
1126828800000 | 149.65 |
1127088000000 | 148.51 |
1127174400000 | 147.58 |
1127260800000 | 145.6 |
1127347200000 | 145.9 |
1127433600000 | 146.42 |
1127692800000 | 146.49 |
1127779200000 | 146.66 |
1127865600000 | 146.52 |
1127952000000 | 148.11 |
1128038400000 | 148.63 |
1128297600000 | 148.96 |
1128384000000 | 147.72 |
1128470400000 | 145.29 |
1128556800000 | 144.8 |
1128643200000 | 145.05 |
1128902400000 | 143.96 |
1128988800000 | 143.09 |
1129075200000 | 141.97 |
1129161600000 | 141.58 |
1129248000000 | 142.98 |
1129507200000 | 143.35 |
1129593600000 | 142.3 |
1129680000000 | 143.96 |
1129766400000 | 142.3 |
1129852800000 | 142.89 |
1130112000000 | 145.11 |
1130198400000 | 144.51 |
1130284800000 | 143.92 |
1130371200000 | 142.41 |
1130457600000 | 144.66 |
1130716800000 | 145.78 |
1130803200000 | 144.98 |
1130889600000 | 146.41 |
1130976000000 | 146.27 |
1131062400000 | 146.32 |
1131321600000 | 146.73 |
1131408000000 | 146.15 |
1131494400000 | 146.94 |
1131580800000 | 148.48 |
1131667200000 | 148.67 |
1131926400000 | 148.38 |
1132012800000 | 147.69 |
1132099200000 | 147.51 |
1132185600000 | 149.1 |
1132272000000 | 149.72 |
1132531200000 | 150.35 |
1132617600000 | 150.89 |
1132704000000 | 151.32 |
1132790400000 | 151.32 |
1132876800000 | 151.52 |
1133136000000 | 150.54 |
1133222400000 | 151.05 |
1133308800000 | 150.27 |
1133395200000 | 151.78 |
1133481600000 | 151.68 |
1133740800000 | 150.97 |
1133827200000 | 150.93 |
1133913600000 | 150.25 |
1134000000000 | 150.47 |
1134086400000 | 151.19 |
1134345600000 | 150.95 |
1134432000000 | 151.78 |
1134518400000 | 152.57 |
1134604800000 | 151.98 |
1134691200000 | 151.98 |
1134950400000 | 150.71 |
1135036800000 | 150.83 |
1135123200000 | 151.14 |
1135209600000 | 151.69 |
1135296000000 | 151.97 |
1135641600000 | 151.07 |
1135728000000 | 151.31 |
1135814400000 | 151 |
1135900800000 | 150.29 |
1136160000000 | 150.29 |
1136246400000 | 152.08 |
1136332800000 | 152.64 |
1136419200000 | 152.75 |
1136505600000 | 153.82 |
1136764800000 | 154.47 |
1136851200000 | 154.55 |
1136937600000 | 154.45 |
1137024000000 | 153.27 |
1137110400000 | 153.64 |
1137369600000 | 153.64 |
1137456000000 | 153.22 |
1137542400000 | 153.19 |
1137628800000 | 153.93 |
1137715200000 | 151.99 |
1137974400000 | 152.44 |
1138060800000 | 153.21 |
1138147200000 | 152.88 |
1138233600000 | 153.66 |
1138320000000 | 154.25 |
1138579200000 | 153.79 |
1138665600000 | 153.92 |
1138752000000 | 154.32 |
1138838400000 | 153.38 |
1138924800000 | 152.73 |
1139184000000 | 153.06 |
1139270400000 | 152.36 |
1139356800000 | 152.9 |
1139443200000 | 153.18 |
1139529600000 | 153.63 |
1139788800000 | 153.37 |
1139875200000 | 154.71 |
1139961600000 | 155.39 |
1140048000000 | 156.14 |
1140134400000 | 156.42 |
1140393600000 | 156.42 |
1140480000000 | 156.1 |
1140566400000 | 157.7 |
1140652800000 | 157.24 |
1140739200000 | 157.4 |
1140998400000 | 157.89 |
1141084800000 | 156.58 |
1141171200000 | 157.32 |
1141257600000 | 156.9 |
1141344000000 | 156.56 |
1141603200000 | 156.04 |
1141689600000 | 155.66 |
1141776000000 | 156.09 |
1141862400000 | 156.1 |
1141948800000 | 157.32 |
1142208000000 | 157.37 |
1142294400000 | 158.45 |
1142380800000 | 159.42 |
1142467200000 | 160.06 |
1142553600000 | 160.55 |
1142812800000 | 159.98 |
1142899200000 | 158.93 |
1142985600000 | 159.89 |
1143072000000 | 159.6 |
1143158400000 | 159.73 |
1143417600000 | 159.25 |
1143504000000 | 158.75 |
1143590400000 | 160.06 |
1143676800000 | 159.28 |
1143763200000 | 159.25 |
1144022400000 | 158.98 |
1144108800000 | 159.42 |
1144195200000 | 159.94 |
1144281600000 | 159.31 |
1144368000000 | 157.85 |
1144627200000 | 157.43 |
1144713600000 | 156.27 |
1144800000000 | 156.5 |
1144886400000 | 156.12 |
1145318400000 | 158.3 |
1145404800000 | 158.94 |
1145491200000 | 159.36 |
1145577600000 | 159.32 |
1145836800000 | 159.25 |
1145923200000 | 158.54 |
1146009600000 | 158.83 |
1146096000000 | 159.5 |
1146182400000 | 159.93 |
1146441600000 | 158.95 |
1146528000000 | 159.34 |
1146614400000 | 159.18 |
1146700800000 | 160.13 |
1146787200000 | 161.77 |
1147046400000 | 161.92 |
1147132800000 | 161.59 |
1147219200000 | 161.66 |
1147305600000 | 159.77 |
1147392000000 | 158.33 |
1147651200000 | 159.21 |
1147737600000 | 158.88 |
1147824000000 | 156.73 |
1147910400000 | 156.07 |
1147996800000 | 156.6 |
1148256000000 | 156.43 |
1148342400000 | 155.42 |
1148428800000 | 155.82 |
1148515200000 | 157.29 |
1148601600000 | 158.04 |
1148860800000 | 158.04 |
1148947200000 | 156.33 |
1149033600000 | 157.6 |
1149120000000 | 159.34 |
1149206400000 | 159.86 |
1149465600000 | 158.1 |
1149552000000 | 157.68 |
1149638400000 | 157.71 |
1149724800000 | 157.93 |
1149811200000 | 157.93 |
1150070400000 | 156.41 |
1150156800000 | 154.88 |
1150243200000 | 154.59 |
1150329600000 | 157.09 |
1150416000000 | 156.79 |
1150675200000 | 155.45 |
1150761600000 | 155.33 |
1150848000000 | 156.5 |
1150934400000 | 155.76 |
1151020800000 | 155.4 |
1151280000000 | 156.35 |
1151366400000 | 155.42 |
1151452800000 | 156 |
1151539200000 | 158.65 |
1151625600000 | 159.04 |
1151884800000 | 160.03 |
1151971200000 | 160.03 |
1152057600000 | 159.02 |
1152144000000 | 159.46 |
1152230400000 | 158.95 |
1152489600000 | 159.84 |
1152576000000 | 160.39 |
1152662400000 | 159.32 |
1152748800000 | 157.51 |
1152835200000 | 156.56 |
1153094400000 | 156.59 |
1153180800000 | 157.13 |
1153267200000 | 159.95 |
1153353600000 | 158.95 |
1153440000000 | 157.97 |
1153699200000 | 159.97 |
1153785600000 | 160.82 |
1153872000000 | 160.75 |
1153958400000 | 159.85 |
1154044800000 | 161.72 |
1154304000000 | 161.23 |
1154390400000 | 160.8 |
1154476800000 | 161.23 |
1154563200000 | 161.79 |
1154649600000 | 162.23 |
1154908800000 | 161.32 |
1154995200000 | 160.69 |
1155081600000 | 159.83 |
1155168000000 | 160.63 |
1155254400000 | 160.08 |
1155513600000 | 160.64 |
1155600000000 | 162.37 |
1155686400000 | 163.13 |
1155772800000 | 163.33 |
1155859200000 | 163.46 |
1156118400000 | 163.09 |
1156204800000 | 163.45 |
1156291200000 | 162.56 |
1156377600000 | 162.82 |
1156464000000 | 162.48 |
1156723200000 | 163.83 |
1156809600000 | 164.34 |
1156896000000 | 164.74 |
1156982400000 | 165.24 |
1157068800000 | 165.53 |
1157328000000 | 165.53 |
1157414400000 | 165.66 |
1157500800000 | 164.72 |
1157587200000 | 163.76 |
1157673600000 | 164.61 |
1157932800000 | 164.99 |
1158019200000 | 166.23 |
1158105600000 | 166.77 |
1158192000000 | 166.53 |
1158278400000 | 167.1 |
1158537600000 | 166.31 |
1158624000000 | 166.5 |
1158710400000 | 167.34 |
1158796800000 | 166.17 |
1158883200000 | 166.05 |
1159142400000 | 167.23 |
1159228800000 | 167.86 |
1159315200000 | 168.42 |
1159401600000 | 168.44 |
1159488000000 | 167.63 |
1159747200000 | 167.51 |
1159833600000 | 167.94 |
1159920000000 | 169.45 |
1160006400000 | 170.04 |
1160092800000 | 169.3 |
1160352000000 | 169.71 |
1160438400000 | 169.84 |
1160524800000 | 169.7 |
1160611200000 | 170.79 |
1160697600000 | 171.21 |
1160956800000 | 171.75 |
1161043200000 | 171.52 |
1161129600000 | 172.12 |
1161216000000 | 171.91 |
1161302400000 | 171.9 |
1161561600000 | 172.77 |
1161648000000 | 172.57 |
1161734400000 | 172.86 |
1161820800000 | 173.83 |
1161907200000 | 172.66 |
1162166400000 | 173.24 |
1162252800000 | 173.07 |
1162339200000 | 172.18 |
1162425600000 | 171.53 |
1162512000000 | 170.99 |
1162771200000 | 172.35 |
1162857600000 | 172.54 |
1162944000000 | 173.23 |
1163030400000 | 172.51 |
1163116800000 | 173.2 |
1163376000000 | 173.45 |
1163462400000 | 174.6 |
1163548800000 | 175.07 |
1163635200000 | 175.93 |
1163721600000 | 175.76 |
1163980800000 | 176.38 |
1164067200000 | 176.76 |
1164153600000 | 177.07 |
1164240000000 | 177.07 |
1164326400000 | 177.18 |
1164585600000 | 174.51 |
1164672000000 | 175.02 |
1164758400000 | 176.81 |
1164844800000 | 177.19 |
1164931200000 | 177.01 |
1165190400000 | 178.94 |
1165276800000 | 179.31 |
1165363200000 | 179.02 |
1165449600000 | 178.46 |
1165536000000 | 178.46 |
1165795200000 | 178.7 |
1165881600000 | 178.93 |
1165968000000 | 178.91 |
1166054400000 | 179.72 |
1166140800000 | 179.61 |
1166400000000 | 178.87 |
1166486400000 | 178.99 |
1166572800000 | 179.32 |
1166659200000 | 178.71 |
1166745600000 | 178.09 |
1167177600000 | 179.86 |
1167264000000 | 179.51 |
1167350400000 | 178.8 |
1167696000000 | 178.8 |
1167782400000 | 179.44 |
1167868800000 | 179.34 |
1167955200000 | 177.28 |
1168214400000 | 177.28 |
1168300800000 | 177.86 |
1168387200000 | 178.5 |
1168473600000 | 179.87 |
1168560000000 | 180.05 |
1168819200000 | 180.05 |
1168905600000 | 180.5 |
1168992000000 | 180.4 |
1169078400000 | 180.12 |
1169164800000 | 180.78 |
1169424000000 | 180.15 |
1169510400000 | 180.79 |
1169596800000 | 181.97 |
1169683200000 | 180.76 |
1169769600000 | 180.8 |
1170028800000 | 181.2 |
1170115200000 | 182.08 |
1170201600000 | 182.79 |
1170288000000 | 184.09 |
1170374400000 | 184.54 |
1170633600000 | 184.54 |
1170720000000 | 185.63 |
1170806400000 | 186.59 |
1170892800000 | 186.22 |
1170979200000 | 185.3 |
1171238400000 | 184.67 |
1171324800000 | 186.23 |
1171411200000 | 186.67 |
1171497600000 | 187.06 |
1171584000000 | 187.18 |
1171843200000 | 187.18 |
1171929600000 | 188.13 |
1172016000000 | 187.69 |
1172102400000 | 187.36 |
1172188800000 | 186.63 |
1172448000000 | 186.5 |
1172534400000 | 181.37 |
1172620800000 | 182 |
1172707200000 | 181.58 |
1172793600000 | 179.65 |
1173052800000 | 176.85 |
1173139200000 | 179.51 |
1173225600000 | 178.54 |
1173312000000 | 179.78 |
1173398400000 | 180.57 |
1173657600000 | 181.28 |
1173744000000 | 177.85 |
1173830400000 | 178.61 |
1173916800000 | 180.13 |
1174003200000 | 179.19 |
1174262400000 | 180.78 |
1174348800000 | 181.98 |
1174435200000 | 184.24 |
1174521600000 | 184.18 |
1174608000000 | 184.56 |
1174867200000 | 184.22 |
1174953600000 | 183.06 |
1175040000000 | 182.27 |
1175126400000 | 182.75 |
1175212800000 | 182.88 |
1175472000000 | 183.63 |
1175558400000 | 184.77 |
1175644800000 | 184.67 |
1175731200000 | 184.95 |
1176163200000 | 185.33 |
1176249600000 | 184.2 |
1176336000000 | 184.55 |
1176422400000 | 185.31 |
1176681600000 | 186.88 |
1176768000000 | 187.48 |
1176854400000 | 187.24 |
1176940800000 | 186.93 |
1177027200000 | 188.41 |
1177286400000 | 188.53 |
1177372800000 | 188.49 |
1177459200000 | 189.58 |
1177545600000 | 189.32 |
1177632000000 | 189.11 |
1177891200000 | 187.4 |
1177977600000 | 187.82 |
1178064000000 | 188.92 |
1178150400000 | 189.22 |
1178236800000 | 189.44 |
1178496000000 | 190.08 |
1178582400000 | 189.64 |
1178668800000 | 190.34 |
1178755200000 | 188.24 |
1178841600000 | 189.66 |
1179100800000 | 189.29 |
1179187200000 | 188.91 |
1179273600000 | 189.91 |
1179360000000 | 189.12 |
1179446400000 | 189.64 |
1179705600000 | 190.07 |
1179792000000 | 190.43 |
1179878400000 | 189.48 |
1179964800000 | 187.3 |
1180051200000 | 188.02 |
1180310400000 | 188.02 |
1180396800000 | 189.44 |
1180483200000 | 191.01 |
1180569600000 | 191.02 |
1180656000000 | 191.77 |
1180915200000 | 192.08 |
1181001600000 | 190.32 |
1181088000000 | 188.86 |
1181174400000 | 185.34 |
1181260800000 | 186.98 |
1181520000000 | 187.03 |
1181606400000 | 184.93 |
1181692800000 | 187.29 |
1181779200000 | 187.5 |
1181865600000 | 188.6 |
1182124800000 | 187.84 |
1182211200000 | 188.16 |
1182297600000 | 185.74 |
1182384000000 | 186.28 |
1182470400000 | 184.26 |
1182729600000 | 183.73 |
1182816000000 | 183.42 |
1182902400000 | 185.18 |
1182988800000 | 185.23 |
1183075200000 | 184.92 |
1183334400000 | 187.23 |
1183420800000 | 187.64 |
1183507200000 | 187.64 |
1183593600000 | 187.57 |
1183680000000 | 187.8 |
1183939200000 | 187.59 |
1184025600000 | 184.56 |
1184112000000 | 185.42 |
1184198400000 | 188.28 |
1184284800000 | 188.93 |
1184544000000 | 187.96 |
1184630400000 | 187.54 |
1184716800000 | 187.1 |
1184803200000 | 188.07 |
1184889600000 | 185.51 |
1185148800000 | 185.95 |
1185235200000 | 181.89 |
1185321600000 | 182.44 |
1185408000000 | 178.57 |
1185494400000 | 175.76 |
1185753600000 | 177.02 |
1185840000000 | 175.69 |
1185926400000 | 177.69 |
1186012800000 | 178.82 |
1186099200000 | 173.95 |
1186358400000 | 178.43 |
1186444800000 | 179.29 |
1186531200000 | 181.45 |
1186617600000 | 176.9 |
1186704000000 | 177.3 |
1186963200000 | 176.99 |
1187049600000 | 173.62 |
1187136000000 | 171.63 |
1187222400000 | 173.53 |
1187308800000 | 177.59 |
1187568000000 | 177.63 |
1187654400000 | 178.08 |
1187740800000 | 180.15 |
1187827200000 | 179.37 |
1187913600000 | 180.79 |
1188172800000 | 178.82 |
1188259200000 | 175.02 |
1188345600000 | 178.61 |
1188432000000 | 177.8 |
1188518400000 | 179.52 |
1188777600000 | 179.52 |
1188864000000 | 180.98 |
1188950400000 | 178.87 |
1189036800000 | 179.56 |
1189123200000 | 177.09 |
1189382400000 | 176.45 |
1189468800000 | 178.11 |
1189555200000 | 178.12 |
1189641600000 | 179.04 |
1189728000000 | 179.55 |
1189987200000 | 178.57 |
1190073600000 | 183.28 |
1190160000000 | 184.89 |
1190246400000 | 183.07 |
1190332800000 | 183.29 |
1190592000000 | 182.4 |
1190678400000 | 182.07 |
1190764800000 | 183.36 |
1190851200000 | 184.18 |
1190937600000 | 183.49 |
1191196800000 | 185.78 |
1191283200000 | 185.65 |
1191369600000 | 185.23 |
1191456000000 | 185.76 |
1191542400000 | 187.66 |
1191801600000 | 187.05 |
1191888000000 | 188.37 |
1191974400000 | 187.4 |
1192060800000 | 186.65 |
1192147200000 | 186.85 |
1192406400000 | 185.06 |
1192492800000 | 183.82 |
1192579200000 | 183.84 |
1192665600000 | 183.64 |
1192752000000 | 180.08 |
1193011200000 | 181.33 |
1193097600000 | 182.11 |
1193184000000 | 181.7 |
1193270400000 | 181.98 |
1193356800000 | 183.72 |
1193616000000 | 183.79 |
1193702400000 | 183.45 |
1193788800000 | 185.71 |
1193875200000 | 181.66 |
1193961600000 | 181.26 |
1194220800000 | 180.58 |
1194307200000 | 182.12 |
1194393600000 | 177.98 |
1194480000000 | 179.84 |
1194566400000 | 178.39 |
1194825600000 | 178.15 |
1194912000000 | 181.66 |
1194998400000 | 180.39 |
1195084800000 | 179.12 |
1195171200000 | 179.01 |
1195430400000 | 176.72 |
1195516800000 | 176.91 |
1195603200000 | 175.03 |
1195689600000 | 175.03 |
1195776000000 | 177.23 |
1196035200000 | 173.96 |
1196121600000 | 176.21 |
1196208000000 | 180.36 |
1196294400000 | 179.72 |
1196380800000 | 181.11 |
1196640000000 | 180.34 |
1196726400000 | 179.64 |
1196812800000 | 181.72 |
1196899200000 | 184.12 |
1196985600000 | 183.87 |
1197244800000 | 185.06 |
1197331200000 | 180.39 |
1197417600000 | 180.56 |
1197504000000 | 181.01 |
1197590400000 | 178.19 |
1197849600000 | 175.99 |
1197936000000 | 177.3 |
1198022400000 | 177.18 |
1198108800000 | 177.93 |
1198195200000 | 180.27 |
1198454400000 | 181.69 |
1198713600000 | 179.03 |
1198800000000 | 179.07 |
1199059200000 | 178.22 |
1199232000000 | 175.86 |
1199318400000 | 175.24 |
1199404800000 | 172.26 |
1199664000000 | 173.57 |
1199750400000 | 171.1 |
1199836800000 | 172.39 |
1199923200000 | 173.64 |
1200009600000 | 172.17 |
1200268800000 | 172.52 |
1200355200000 | 169.51 |
1200441600000 | 169.78 |
1200528000000 | 165.73 |
1200614400000 | 164.19 |
1200873600000 | 164.19 |
1200960000000 | 162.4 |
1201046400000 | 166.06 |
1201132800000 | 165.64 |
1201219200000 | 163.99 |
1201478400000 | 167.16 |
1201564800000 | 168.67 |
1201651200000 | 167.7 |
1201737600000 | 170.51 |
1201824000000 | 173.15 |
1202083200000 | 172.55 |
1202169600000 | 168.5 |
1202256000000 | 167.87 |
1202342400000 | 168.85 |
1202428800000 | 168.04 |
1202688000000 | 168.07 |
1202774400000 | 169.53 |
1202860800000 | 170.65 |
1202947200000 | 168.49 |
1203033600000 | 168.86 |
1203292800000 | 168.86 |
1203379200000 | 168.58 |
1203465600000 | 169.61 |
1203552000000 | 167.42 |
1203638400000 | 168.71 |
1203897600000 | 170.98 |
1203984000000 | 172.01 |
1204070400000 | 171.13 |
1204156800000 | 169.53 |
1204243200000 | 165.65 |
1204502400000 | 166.34 |
1204588800000 | 165.86 |
1204675200000 | 166.25 |
1204761600000 | 162.94 |
1204848000000 | 162.02 |
1205107200000 | 160.17 |
1205193600000 | 163.69 |
1205280000000 | 162.76 |
1205366400000 | 163.6 |
1205452800000 | 161.09 |
1205712000000 | 159.91 |
1205798400000 | 164.51 |
1205884800000 | 162.21 |
1205971200000 | 164.66 |
1206403200000 | 165.93 |
1206489600000 | 165 |
1206576000000 | 164.15 |
1206662400000 | 163.31 |
1206921600000 | 164.57 |
1207008000000 | 169.07 |
1207094400000 | 169.35 |
1207180800000 | 169.13 |
1207267200000 | 169.49 |
1207526400000 | 169.56 |
1207612800000 | 169.38 |
1207699200000 | 168.17 |
1207785600000 | 168.47 |
1207872000000 | 166.32 |
1208131200000 | 166.2 |
1208217600000 | 167 |
1208304000000 | 170.19 |
1208390400000 | 169.91 |
1208476800000 | 171.9 |
1208736000000 | 171.34 |
1208822400000 | 169.57 |
1208908800000 | 170.56 |
1208995200000 | 171.35 |
1209081600000 | 172.4 |
1209340800000 | 172.46 |
1209427200000 | 171.98 |
1209513600000 | 171.37 |
1209600000000 | 173.92 |
1209686400000 | 174.07 |
1209945600000 | 173.4 |
1210032000000 | 174.15 |
1210118400000 | 172.14 |
1210204800000 | 172.79 |
1210291200000 | 172.34 |
1210550400000 | 174.12 |
1210636800000 | 174.29 |
1210723200000 | 175.2 |
1210809600000 | 176.08 |
1210896000000 | 176.4 |
1211155200000 | 176.76 |
1211241600000 | 175.88 |
1211328000000 | 174.29 |
1211414400000 | 175.08 |
1211500800000 | 172.85 |
1211760000000 | 172.85 |
1211846400000 | 174.02 |
1211932800000 | 174.51 |
1212019200000 | 175.78 |
1212105600000 | 176.07 |
1212364800000 | 174.6 |
1212451200000 | 174.03 |
1212537600000 | 174.74 |
1212624000000 | 177.09 |
1212710400000 | 172.57 |
1212969600000 | 172.83 |
1213056000000 | 172.64 |
1213142400000 | 170.17 |
1213228800000 | 170.53 |
1213315200000 | 172.45 |
1213574400000 | 172.24 |
1213660800000 | 171.47 |
1213747200000 | 170.13 |
1213833600000 | 170.74 |
1213920000000 | 168.13 |
1214179200000 | 168.09 |
1214265600000 | 166.9 |
1214352000000 | 168.03 |
1214438400000 | 164.19 |
1214524800000 | 162.94 |
1214784000000 | 163.42 |
1214870400000 | 163.74 |
1214956800000 | 161.78 |
1215043200000 | 161.41 |
1215129600000 | 161.41 |
1215388800000 | 160.21 |
1215475200000 | 163.23 |
1215561600000 | 161.71 |
1215648000000 | 162.18 |
1215734400000 | 160.77 |
1215993600000 | 159.49 |
1216080000000 | 158.44 |
1216166400000 | 160.8 |
1216252800000 | 162.12 |
1216339200000 | 162.45 |
1216598400000 | 162.55 |
1216684800000 | 164.69 |
1216771200000 | 165.35 |
1216857600000 | 162.78 |
1216944000000 | 162.95 |
1217203200000 | 161.44 |
1217289600000 | 163.96 |
1217376000000 | 165.81 |
1217462400000 | 164.81 |
1217548800000 | 163.75 |
1217808000000 | 163.47 |
1217894400000 | 167.23 |
1217980800000 | 167.63 |
1218067200000 | 165.42 |
1218153600000 | 169.42 |
1218412800000 | 170.79 |
1218499200000 | 169.51 |
1218585600000 | 169.39 |
1218672000000 | 170 |
1218758400000 | 171.11 |
1219017600000 | 169.63 |
1219104000000 | 168.16 |
1219190400000 | 167.94 |
1219276800000 | 167.97 |
1219363200000 | 169.68 |
1219622400000 | 166.9 |
1219708800000 | 167.4 |
1219795200000 | 168.61 |
1219881600000 | 170.85 |
1219968000000 | 168.92 |
1220227200000 | 168.92 |
1220313600000 | 169.03 |
1220400000000 | 168.61 |
1220486400000 | 165.2 |
1220572800000 | 165.18 |
1220832000000 | 168.68 |
1220918400000 | 165.06 |
1221004800000 | 165.73 |
1221091200000 | 167.07 |
1221177600000 | 168.05 |
1221436800000 | 162.91 |
1221523200000 | 164.47 |
1221609600000 | 158.35 |
1221696000000 | 164.37 |
1221782400000 | 168.03 |
1222041600000 | 162.34 |
1222128000000 | 160.54 |
1222214400000 | 159.8 |
1222300800000 | 162.37 |
1222387200000 | 162.11 |
1222646400000 | 153.49 |
1222732800000 | 157.75 |
1222819200000 | 156.99 |
1222905600000 | 151.95 |
1222992000000 | 150.08 |
1223251200000 | 143.97 |
1223337600000 | 138.14 |
1223424000000 | 135.32 |
1223510400000 | 125.61 |
1223596800000 | 123.03 |
1223856000000 | 136 |
1223942400000 | 134.49 |
1224028800000 | 123.82 |
1224115200000 | 127.88 |
1224201600000 | 127.09 |
1224460800000 | 133.58 |
1224547200000 | 130.3 |
1224633600000 | 123.98 |
1224720000000 | 124.25 |
1224806400000 | 120.64 |
1225065600000 | 116.23 |
1225152000000 | 125.94 |
1225238400000 | 125.51 |
1225324800000 | 129.95 |
1225411200000 | 131.9 |
1225670400000 | 132.31 |
1225756800000 | 134.8 |
1225843200000 | 129.75 |
1225929600000 | 124.48 |
1226016000000 | 127.75 |
1226275200000 | 125.92 |
1226361600000 | 123.73 |
1226448000000 | 118.84 |
1226534400000 | 126.85 |
1226620800000 | 121.98 |
1226880000000 | 120.46 |
1226966400000 | 121.02 |
1227052800000 | 114.81 |
1227139200000 | 107.53 |
1227225600000 | 113.97 |
1227484800000 | 118.82 |
1227571200000 | 119.84 |
1227657600000 | 122.96 |
1227744000000 | 122.96 |
1227830400000 | 125.07 |
1228089600000 | 115.3 |
1228176000000 | 118.95 |
1228262400000 | 121.51 |
1228348800000 | 117.87 |
1228435200000 | 121.74 |
1228694400000 | 124.08 |
1228780800000 | 121.54 |
1228867200000 | 123.25 |
1228953600000 | 120.53 |
1229040000000 | 122.1 |
1229299200000 | 120.22 |
1229385600000 | 125.65 |
1229472000000 | 124.61 |
1229558400000 | 123.73 |
1229644800000 | 123.99 |
1229904000000 | 122.75 |
1229990400000 | 121.3 |
1230076800000 | 121.93 |
1230508800000 | 121.5 |
1230595200000 | 124.54 |
1230681600000 | 126.67 |
1230854400000 | 129.38 |
1231113600000 | 129.17 |
1231200000000 | 129.29 |
1231286400000 | 126.74 |
1231372800000 | 127.12 |
1231459200000 | 125.06 |
1231718400000 | 124.02 |
1231804800000 | 124.04 |
1231891200000 | 121.26 |
1231977600000 | 122.6 |
1232064000000 | 124.22 |
1232323200000 | 124.22 |
1232409600000 | 119.84 |
1232496000000 | 122.67 |
1232582400000 | 121.65 |
1232668800000 | 120.7 |
1232928000000 | 121.96 |
1233014400000 | 123.7 |
1233100800000 | 125.87 |
1233187200000 | 123.42 |
1233273600000 | 121.04 |
1233532800000 | 121.3 |
1233619200000 | 122.96 |
1233705600000 | 122.38 |
1233792000000 | 123.28 |
1233878400000 | 125.49 |
1234137600000 | 124.83 |
1234224000000 | 120.55 |
1234310400000 | 120.82 |
1234396800000 | 121.24 |
1234483200000 | 120.67 |
1234742400000 | 120.67 |
1234828800000 | 116.56 |
1234915200000 | 115.65 |
1235001600000 | 114.68 |
1235088000000 | 112.97 |
1235347200000 | 109.53 |
1235433600000 | 112.27 |
1235520000000 | 110.7 |
1235606400000 | 108.1 |
1235692800000 | 106.89 |
1235952000000 | 102.36 |
1236038400000 | 100.83 |
1236124800000 | 103.35 |
1236211200000 | 99.23 |
1236297600000 | 99.39 |
1236556800000 | 97.47 |
1236643200000 | 101.59 |
1236729600000 | 101.25 |
1236816000000 | 104.43 |
1236902400000 | 105.88 |
1237161600000 | 106.06 |
1237248000000 | 108.61 |
1237334400000 | 110.41 |
1237420800000 | 109.78 |
1237507200000 | 108.3 |
1237766400000 | 113.34 |
1237852800000 | 111.73 |
1237939200000 | 112.72 |
1238025600000 | 115.62 |
1238112000000 | 113.67 |
1238371200000 | 111.38 |
1238457600000 | 112.42 |
1238544000000 | 113.39 |
1238630400000 | 116.48 |
1238716800000 | 116.8 |
1238976000000 | 116.19 |
1239062400000 | 114.2 |
1239148800000 | 115.5 |
1239235200000 | 118.09 |
1239667200000 | 116.28 |
1239753600000 | 117.42 |
1239840000000 | 119.57 |
1239926400000 | 120.33 |
1240185600000 | 117.08 |
1240272000000 | 118.42 |
1240358400000 | 118.35 |
1240444800000 | 118.18 |
1240531200000 | 119.51 |
1240790400000 | 119.21 |
1240876800000 | 119.61 |
1240963200000 | 121.92 |
1241049600000 | 121.67 |
1241136000000 | 122.27 |
1241395200000 | 124.57 |
1241481600000 | 124.25 |
1241568000000 | 124.58 |
1241654400000 | 124.15 |
1241740800000 | 126.07 |
1242000000000 | 124.41 |
1242086400000 | 124.31 |
1242172800000 | 121.45 |
1242259200000 | 122.01 |
1242345600000 | 121.04 |
1242604800000 | 123.19 |
1242691200000 | 123.47 |
1242777600000 | 122.98 |
1242864000000 | 121.24 |
1242950400000 | 121.28 |
1243209600000 | 121.28 |
1243296000000 | 124.48 |
1243382400000 | 122.26 |
1243468800000 | 123.01 |
1243555200000 | 124.27 |
1243814400000 | 127.92 |
1243900800000 | 128.79 |
1243987200000 | 127.55 |
1244073600000 | 128.18 |
1244160000000 | 128.57 |
1244419200000 | 128.09 |
1244505600000 | 128.11 |
1244592000000 | 127.86 |
1244678400000 | 128.88 |
1244764800000 | 129.35 |
1245024000000 | 126.51 |
1245110400000 | 125.17 |
1245196800000 | 126.1 |
1245283200000 | 127.69 |
1245369600000 | 127.44 |
1245628800000 | 125.53 |
1245715200000 | 124.76 |
1245801600000 | 125.29 |
1245888000000 | 127.93 |
1245974400000 | 128.01 |
1246233600000 | 128.9 |
1246320000000 | 128.29 |
1246406400000 | 129.85 |
1246492800000 | 126.38 |
1246579200000 | 126.38 |
1246838400000 | 127.38 |
1246924800000 | 125.28 |
1247011200000 | 125.13 |
1247097600000 | 124.62 |
1247184000000 | 124.59 |
1247443200000 | 126.63 |
1247529600000 | 127.31 |
1247616000000 | 130 |
1247702400000 | 131.2 |
1247788800000 | 130.88 |
1248048000000 | 131.94 |
1248134400000 | 132.41 |
1248220800000 | 132.57 |
1248307200000 | 134.98 |
1248393600000 | 135.79 |
1248652800000 | 135.91 |
1248739200000 | 135.71 |
1248825600000 | 135.8 |
1248912000000 | 136.63 |
1248998400000 | 136.03 |
1249257600000 | 137.41 |
1249344000000 | 137.77 |
1249430400000 | 136.55 |
1249516800000 | 135.94 |
1249603200000 | 137.93 |
1249862400000 | 137.96 |
1249948800000 | 137.35 |
1250035200000 | 138.4 |
1250121600000 | 138.69 |
1250208000000 | 137.67 |
1250467200000 | 135.9 |
1250553600000 | 136.61 |
1250640000000 | 137.65 |
1250726400000 | 138.5 |
1250812800000 | 140.75 |
1251072000000 | 140.56 |
1251158400000 | 140.87 |
1251244800000 | 140.75 |
1251331200000 | 140.91 |
1251417600000 | 140.37 |
1251676800000 | 139.35 |
1251763200000 | 137.8 |
1251849600000 | 137.28 |
1251936000000 | 138.16 |
1252022400000 | 139.44 |
1252281600000 | 139.44 |
1252368000000 | 140.15 |
1252454400000 | 141.04 |
1252540800000 | 141.97 |
1252627200000 | 142.08 |
1252886400000 | 143.04 |
1252972800000 | 143.25 |
1253059200000 | 144.67 |
1253145600000 | 144.4 |
1253232000000 | 144.83 |
1253491200000 | 144.55 |
1253577600000 | 144.61 |
1253664000000 | 143.8 |
1253750400000 | 142.69 |
1253836800000 | 142.08 |
1254096000000 | 144.1 |
1254182400000 | 144.27 |
1254268800000 | 143.54 |
1254355200000 | 140.95 |
1254441600000 | 140.04 |
1254700800000 | 141.62 |
1254787200000 | 142.99 |
1254873600000 | 143.03 |
1254960000000 | 144.14 |
1255046400000 | 145.13 |
1255305600000 | 145.41 |
1255392000000 | 144.88 |
1255478400000 | 146.37 |
1255564800000 | 147.14 |
1255651200000 | 146.72 |
1255910400000 | 148.16 |
1255996800000 | 147.07 |
1256083200000 | 145.76 |
1256169600000 | 147.05 |
1256256000000 | 145.27 |
1256515200000 | 144.05 |
1256601600000 | 143.64 |
1256688000000 | 141.52 |
1256774400000 | 143.41 |
1256860800000 | 140.83 |
1257120000000 | 141.59 |
1257206400000 | 142.16 |
1257292800000 | 142.16 |
1257379200000 | 144.89 |
1257465600000 | 144.89 |
1257724800000 | 147.43 |
1257811200000 | 147.51 |
1257897600000 | 147.71 |
1257984000000 | 146.16 |
1258070400000 | 147.05 |
1258329600000 | 149.18 |
1258416000000 | 149.07 |
1258502400000 | 148.63 |
1258588800000 | 146.83 |
1258675200000 | 146.83 |
1258934400000 | 148.67 |
1259020800000 | 148.89 |
1259107200000 | 149.6 |
1259193600000 | 149.6 |
1259280000000 | 147.41 |
1259539200000 | 147.5 |
1259625600000 | 149.3 |
1259712000000 | 150.16 |
1259798400000 | 149.32 |
1259884800000 | 150.42 |
1260144000000 | 150.82 |
1260230400000 | 149.61 |
1260316800000 | 149.71 |
1260403200000 | 150.74 |
1260489600000 | 151.91 |
1260748800000 | 153.21 |
1260835200000 | 152.85 |
1260921600000 | 152.81 |
1261008000000 | 151.43 |
1261094400000 | 151.71 |
1261353600000 | 153.08 |
1261440000000 | 153.66 |
1261526400000 | 154.24 |
1261612800000 | 154.96 |
1261958400000 | 155.15 |
1262044800000 | 155.35 |
1262131200000 | 155.23 |
1262217600000 | 153.38 |
1262563200000 | 154.8 |
1262649600000 | 154.11 |
1262736000000 | 154.33 |
1262822400000 | 154.42 |
1262908800000 | 154.53 |
1263168000000 | 155.2 |
1263254400000 | 154.68 |
1263340800000 | 156.03 |
1263427200000 | 156.24 |
1263513600000 | 154.93 |
1263772800000 | 154.93 |
1263859200000 | 156.72 |
1263945600000 | 155.46 |
1264032000000 | 153.39 |
1264118400000 | 151.19 |
1264377600000 | 151.74 |
1264464000000 | 151.49 |
1264550400000 | 151.62 |
1264636800000 | 150.44 |
1264723200000 | 149.26 |
1264982400000 | 150.62 |
1265068800000 | 152.3 |
1265155200000 | 151.51 |
1265241600000 | 148.03 |
1265328000000 | 148.04 |
1265587200000 | 147.14 |
1265673600000 | 148.65 |
1265760000000 | 148.14 |
1265846400000 | 149.48 |
1265932800000 | 149.54 |
1266192000000 | 149.54 |
1266278400000 | 151.63 |
1266364800000 | 152.46 |
1266451200000 | 153.43 |
1266537600000 | 154.31 |
1266796800000 | 154.13 |
1266883200000 | 152.91 |
1266969600000 | 153.78 |
1267056000000 | 153.77 |
1267142400000 | 153.34 |
1267401600000 | 155.2 |
1267488000000 | 156.09 |
1267574400000 | 156.02 |
1267660800000 | 156.24 |
1267747200000 | 157.95 |
1268006400000 | 157.84 |
1268092800000 | 157.91 |
1268179200000 | 158.32 |
1268265600000 | 158.93 |
1268352000000 | 158.93 |
1268611200000 | 159.24 |
1268697600000 | 160.22 |
1268784000000 | 161.01 |
1268870400000 | 161.07 |
1268956800000 | 160.64 |
1269216000000 | 161.37 |
1269302400000 | 162.14 |
1269388800000 | 160.83 |
1269475200000 | 160.2 |
1269561600000 | 160.34 |
1269820800000 | 161.48 |
1269907200000 | 161.88 |
1269993600000 | 161.01 |
1270080000000 | 162.23 |
1270512000000 | 163 |
1270598400000 | 162.36 |
1270684800000 | 161.87 |
1270771200000 | 162.83 |
1271030400000 | 163.06 |
1271116800000 | 163.19 |
1271203200000 | 164.27 |
1271289600000 | 164.57 |
1271376000000 | 163.35 |
1271635200000 | 163.69 |
1271721600000 | 165.16 |
1271808000000 | 165.32 |
1271894400000 | 165.75 |
1271980800000 | 166.55 |
1272240000000 | 165.78 |
1272326400000 | 162.82 |
1272412800000 | 163.77 |
1272499200000 | 165.3 |
1272585600000 | 163.63 |
1272844800000 | 165.46 |
1272931200000 | 162.4 |
1273017600000 | 161.48 |
1273104000000 | 157.17 |
1273190400000 | 154.95 |
1273449600000 | 160.5 |
1273536000000 | 160.56 |
1273622400000 | 162.43 |
1273708800000 | 161.4 |
1273795200000 | 159.15 |
1274054400000 | 159.98 |
1274140800000 | 158.56 |
1274227200000 | 157.47 |
1274313600000 | 152.02 |
1274400000000 | 153.1 |
1274659200000 | 152.06 |
1274745600000 | 151.29 |
1274832000000 | 151.22 |
1274918400000 | 155.06 |
1275004800000 | 153.99 |
1275264000000 | 153.99 |
1275350400000 | 151.55 |
1275436800000 | 154.69 |
1275523200000 | 155.82 |
1275609600000 | 150.87 |
1275868800000 | 149.61 |
1275955200000 | 150.84 |
1276041600000 | 150.62 |
1276128000000 | 154.26 |
1276214400000 | 154.92 |
1276473600000 | 155.3 |
1276560000000 | 158.25 |
1276646400000 | 158.3 |
1276732800000 | 158.97 |
1276819200000 | 158.91 |
1277078400000 | 158.17 |
1277164800000 | 155.76 |
1277251200000 | 155.05 |
1277337600000 | 153.47 |
1277424000000 | 154 |
1277683200000 | 154.49 |
1277769600000 | 151.01 |
1277856000000 | 149.89 |
1277942400000 | 149.39 |
1278028800000 | 149.11 |
1278288000000 | 149.11 |
1278374400000 | 149.69 |
1278460800000 | 153.43 |
1278547200000 | 154.78 |
1278633600000 | 155.54 |
1278892800000 | 155.18 |
1278979200000 | 157.36 |
1279065600000 | 157.74 |
1279152000000 | 157.4 |
1279238400000 | 153.84 |
1279497600000 | 154.76 |
1279584000000 | 156.5 |
1279670400000 | 154.49 |
1279756800000 | 157.25 |
1279843200000 | 158.69 |
1280102400000 | 160.62 |
1280188800000 | 160.73 |
1280275200000 | 159.18 |
1280361600000 | 157.93 |
1280448000000 | 158.04 |
1280707200000 | 160.41 |
1280793600000 | 159.75 |
1280880000000 | 160.77 |
1280966400000 | 160.39 |
1281052800000 | 160.01 |
1281312000000 | 160.97 |
1281398400000 | 160.39 |
1281484800000 | 156.69 |
1281571200000 | 156.23 |
1281657600000 | 156 |
1281916800000 | 156.1 |
1282003200000 | 158.19 |
1282089600000 | 158.17 |
1282176000000 | 156.12 |
1282262400000 | 155.98 |
1282521600000 | 155.64 |
1282608000000 | 154.3 |
1282694400000 | 154.98 |
1282780800000 | 154.37 |
1282867200000 | 156.69 |
1283126400000 | 154.44 |
1283212800000 | 154.41 |
1283299200000 | 158.07 |
1283385600000 | 159.28 |
1283472000000 | 160.69 |
1283731200000 | 160.69 |
1283817600000 | 159.12 |
1283904000000 | 159.32 |
1283990400000 | 160.01 |
1284076800000 | 160.49 |
1284336000000 | 161.58 |
1284422400000 | 161.58 |
1284508800000 | 162.23 |
1284595200000 | 161.74 |
1284681600000 | 162.1 |
1284940800000 | 164.33 |
1285027200000 | 163.73 |
1285113600000 | 163.48 |
1285200000000 | 162.14 |
1285286400000 | 164.98 |
1285545600000 | 164.71 |
1285632000000 | 165.68 |
1285718400000 | 165.51 |
1285804800000 | 165.47 |
1285891200000 | 165.94 |
1286150400000 | 164.83 |
1286236800000 | 167.23 |
1286323200000 | 167.09 |
1286409600000 | 166.86 |
1286496000000 | 167.47 |
1286755200000 | 167.63 |
1286841600000 | 167.57 |
1286928000000 | 168.82 |
1287014400000 | 168.66 |
1287100800000 | 169 |
1287360000000 | 169.9 |
1287446400000 | 167.96 |
1287532800000 | 169.42 |
1287619200000 | 169.54 |
1287705600000 | 169.67 |
1287964800000 | 169.99 |
1288051200000 | 169.83 |
1288137600000 | 169.16 |
1288224000000 | 169.55 |
1288310400000 | 169.94 |
1288569600000 | 169.77 |
1288656000000 | 171.46 |
1288742400000 | 171.55 |
1288828800000 | 173.92 |
1288915200000 | 174.17 |
1289174400000 | 173.54 |
1289260800000 | 172.51 |
1289347200000 | 172.76 |
1289433600000 | 172.42 |
1289520000000 | 171 |
1289779200000 | 171.4 |
1289865600000 | 168.97 |
1289952000000 | 169.22 |
1290038400000 | 171.1 |
1290124800000 | 171.21 |
1290384000000 | 171.6 |
1290470400000 | 170.04 |
1290556800000 | 172.09 |
1290643200000 | 172.09 |
1290729600000 | 171.23 |
1290988800000 | 170.66 |
1291075200000 | 169.94 |
1291161600000 | 172.75 |
1291248000000 | 174.02 |
1291334400000 | 174.24 |
1291593600000 | 173.83 |
1291680000000 | 173.91 |
1291766400000 | 174.04 |
1291852800000 | 174.42 |
1291939200000 | 175.5 |
1292198400000 | 175.71 |
1292284800000 | 176.56 |
1292371200000 | 176.01 |
1292457600000 | 177.46 |
1292544000000 | 177.62 |
1292803200000 | 177.83 |
1292889600000 | 178.08 |
1292976000000 | 178.66 |
1293062400000 | 178.53 |
1293148800000 | 178.54 |
1293408000000 | 178.52 |
1293494400000 | 178.63 |
1293580800000 | 178.69 |
1293667200000 | 178.52 |
1293753600000 | 178.05 |
1294012800000 | 179.17 |
1294099200000 | 178.38 |
1294185600000 | 178.63 |
1294272000000 | 178.3 |
1294358400000 | 178.22 |
1294617600000 | 178.2 |
1294704000000 | 178.71 |
1294790400000 | 179.72 |
1294876800000 | 179.58 |
1294963200000 | 180.25 |
1295222400000 | 180.24 |
1295308800000 | 181.04 |
1295395200000 | 179.8 |
1295481600000 | 179.8 |
1295568000000 | 179.78 |
1295827200000 | 180.81 |
1295913600000 | 181.37 |
1296000000000 | 181.66 |
1296086400000 | 181.99 |
1296172800000 | 179.22 |
1296432000000 | 179.77 |
1296518400000 | 181.93 |
1296604800000 | 181.36 |
1296691200000 | 181.98 |
1296777600000 | 182.33 |
1297036800000 | 183.13 |
1297123200000 | 183.81 |
1297209600000 | 183.71 |
1297296000000 | 183.67 |
1297382400000 | 184.6 |
1297641600000 | 184.3 |
1297728000000 | 184.27 |
1297814400000 | 185.13 |
1297900800000 | 186.16 |
1297987200000 | 186.87 |
1298246400000 | 186.87 |
1298332800000 | 184.57 |
1298419200000 | 182.87 |
1298505600000 | 182.69 |
1298592000000 | 184.71 |
1298851200000 | 185.75 |
1298937600000 | 183.82 |
1299024000000 | 184.26 |
1299110400000 | 187.07 |
1299196800000 | 186.09 |
1299456000000 | 185.04 |
1299542400000 | 187.07 |
1299628800000 | 187.62 |
1299715200000 | 184.78 |
1299801600000 | 185.4 |
1300060800000 | 184.17 |
1300147200000 | 182.09 |
1300233600000 | 179.89 |
1300320000000 | 180.98 |
1300406400000 | 182.29 |
1300665600000 | 184.51 |
1300752000000 | 184.14 |
1300838400000 | 184.31 |
1300924800000 | 185.55 |
1301011200000 | 186.16 |
1301270400000 | 185.75 |
1301356800000 | 186.94 |
1301443200000 | 188.52 |
1301529600000 | 188.89 |
1301616000000 | 190.21 |
1301875200000 | 190.56 |
1301961600000 | 190.43 |
1302048000000 | 191.14 |
1302134400000 | 190.48 |
1302220800000 | 189.59 |
1302480000000 | 189.43 |
1302566400000 | 188.53 |
1302652800000 | 188.81 |
1302739200000 | 189.17 |
1302825600000 | 190.48 |
1303084800000 | 188.47 |
1303171200000 | 188.87 |
1303257600000 | 191.1 |
1303344000000 | 191.7 |
1303776000000 | 193.3 |
1303862400000 | 194.47 |
1303948800000 | 195.46 |
1304035200000 | 195.74 |
1304294400000 | 195.93 |
1304380800000 | 195.83 |
1304467200000 | 194.87 |
1304553600000 | 194 |
1304640000000 | 194.62 |
1304899200000 | 195.59 |
1304985600000 | 197.35 |
1305072000000 | 196.14 |
1305158400000 | 197.85 |
1305244800000 | 196.57 |
1305504000000 | 196.03 |
1305590400000 | 195.86 |
1305676800000 | 197.48 |
1305763200000 | 197.93 |
1305849600000 | 196.99 |
1306108800000 | 194.83 |
1306195200000 | 194.31 |
1306281600000 | 194.31 |
1306368000000 | 195.02 |
1306454400000 | 195.66 |
1306713600000 | 195.66 |
1306800000000 | 197.32 |
1306886400000 | 194.03 |
1306972800000 | 193.37 |
1307059200000 | 191.3 |
1307318400000 | 189.96 |
1307404800000 | 190.23 |
1307491200000 | 189.68 |
1307577600000 | 190.52 |
1307664000000 | 188.27 |
1307923200000 | 188.79 |
1308009600000 | 190.77 |
1308096000000 | 188.24 |
1308182400000 | 189 |
1308268800000 | 189.78 |
1308528000000 | 191.02 |
1308614400000 | 192.58 |
1308700800000 | 191.7 |
1308787200000 | 190.58 |
1308873600000 | 189.84 |
1309132800000 | 190.88 |
1309219200000 | 192.5 |
1309305600000 | 193.62 |
1309392000000 | 194.62 |
1309478400000 | 197.2 |
1309737600000 | 197.2 |
1309824000000 | 196.7 |
1309910400000 | 197.52 |
1309996800000 | 198.8 |
1310083200000 | 197.8 |
1310342400000 | 195.15 |
1310428800000 | 195.08 |
1310515200000 | 194.99 |
1310601600000 | 193.68 |
1310688000000 | 194.01 |
1310947200000 | 191.79 |
1311033600000 | 194 |
1311120000000 | 194.11 |
1311206400000 | 196.16 |
1311292800000 | 195.59 |
1311552000000 | 194.51 |
1311638400000 | 193.56 |
1311724800000 | 190.68 |
1311811200000 | 189.84 |
1311897600000 | 188.91 |
1312156800000 | 187.87 |
1312243200000 | 184.04 |
1312329600000 | 184.81 |
1312416000000 | 177.59 |
1312502400000 | 177.62 |
1312761600000 | 166.9 |
1312848000000 | 175.04 |
1312934400000 | 168.92 |
1313020800000 | 176.26 |
1313107200000 | 176.94 |
1313366400000 | 180.77 |
1313452800000 | 179.85 |
1313539200000 | 180.18 |
1313625600000 | 174.36 |
1313712000000 | 172.7 |
1313971200000 | 173.05 |
1314057600000 | 177.83 |
1314144000000 | 180.1 |
1314230400000 | 176.99 |
1314316800000 | 179.29 |
1314576000000 | 183.98 |
1314662400000 | 184.37 |
1314748800000 | 185.47 |
1314835200000 | 183.38 |
1314921600000 | 179.6 |
1315180800000 | 179.6 |
1315267200000 | 178.54 |
1315353600000 | 182.91 |
1315440000000 | 181.42 |
1315526400000 | 177.14 |
1315785600000 | 177.95 |
1315872000000 | 179.47 |
1315958400000 | 181.69 |
1316044800000 | 183.82 |
1316131200000 | 184.67 |
1316390400000 | 183.21 |
1316476800000 | 183.55 |
1316563200000 | 178.58 |
1316649600000 | 174.93 |
1316736000000 | 176.16 |
1316995200000 | 179.04 |
1317081600000 | 180.99 |
1317168000000 | 177.56 |
1317254400000 | 179.58 |
1317340800000 | 176.87 |
1317600000000 | 171.95 |
1317686400000 | 175.08 |
1317772800000 | 176.73 |
1317859200000 | 179.4 |
1317945600000 | 178.2 |
1318204800000 | 182.98 |
1318291200000 | 182.25 |
1318377600000 | 183.29 |
1318464000000 | 183.02 |
1318550400000 | 184.99 |
1318809600000 | 182.29 |
1318896000000 | 185.25 |
1318982400000 | 184.37 |
1319068800000 | 185.29 |
1319155200000 | 188.83 |
1319414400000 | 190.43 |
1319500800000 | 187.44 |
1319587200000 | 188.58 |
1319673600000 | 193.4 |
1319760000000 | 192.71 |
1320019200000 | 189.9 |
1320105600000 | 185.29 |
1320192000000 | 188 |
1320278400000 | 190.77 |
1320364800000 | 189.9 |
1320624000000 | 190.99 |
1320710400000 | 192.73 |
1320796800000 | 187.07 |
1320883200000 | 188.49 |
1320969600000 | 191.66 |
1321228800000 | 189.69 |
1321315200000 | 190.61 |
1321401600000 | 188.06 |
1321488000000 | 186.1 |
1321574400000 | 186.55 |
1321833600000 | 183.74 |
1321920000000 | 182.99 |
1322006400000 | 179.81 |
1322092800000 | 179.81 |
1322179200000 | 180.23 |
1322438400000 | 183.8 |
1322524800000 | 184.6 |
1322611200000 | 190.88 |
1322697600000 | 190.35 |
1322784000000 | 189.74 |
1323043200000 | 191.26 |
1323129600000 | 191.41 |
1323216000000 | 191.6 |
1323302400000 | 188.4 |
1323388800000 | 191.11 |
1323648000000 | 189.15 |
1323734400000 | 188.16 |
1323820800000 | 187.14 |
1323907200000 | 188.74 |
1323993600000 | 189.19 |
1324252800000 | 187.61 |
1324339200000 | 192.09 |
1324425600000 | 193.35 |
1324512000000 | 194.07 |
1324598400000 | 195.48 |
1324944000000 | 196.25 |
1325030400000 | 194.34 |
1325116800000 | 196.08 |
1325203200000 | 195.13 |
1325462400000 | 195.13 |
1325548800000 | 195.31 |
1325635200000 | 194.53 |
1325721600000 | 194.9 |
1325808000000 | 194.53 |
1326067200000 | 194.78 |
1326153600000 | 196.14 |
1326240000000 | 196.14 |
1326326400000 | 196.4 |
1326412800000 | 195.73 |
1326672000000 | 195.73 |
1326758400000 | 196.33 |
1326844800000 | 197.62 |
1326931200000 | 198.1 |
1327017600000 | 198.09 |
1327276800000 | 198.02 |
1327363200000 | 197.78 |
1327449600000 | 199.56 |
1327536000000 | 199.54 |
1327622400000 | 198.68 |
1327881600000 | 197.83 |
1327968000000 | 198.13 |
1328054400000 | 199.91 |
1328140800000 | 199.71 |
1328227200000 | 201.45 |
1328486400000 | 200.95 |
1328572800000 | 201.46 |
1328659200000 | 201.34 |
1328745600000 | 201.55 |
1328832000000 | 200.38 |
1329091200000 | 201.18 |
1329177600000 | 201.22 |
1329264000000 | 200.54 |
1329350400000 | 202.21 |
1329436800000 | 202.45 |
1329696000000 | 202.45 |
1329782400000 | 201.88 |
1329868800000 | 201.46 |
1329955200000 | 202.28 |
1330041600000 | 202.64 |
1330300800000 | 202.53 |
1330387200000 | 202.44 |
1330473600000 | 202.11 |
1330560000000 | 202.63 |
1330646400000 | 202.05 |
1330905600000 | 202.49 |
1330992000000 | 200.46 |
1331078400000 | 201.39 |
1331164800000 | 202.79 |
1331251200000 | 203.88 |
1331510400000 | 204.48 |
1331596800000 | 206.63 |
1331683200000 | 205.64 |
1331769600000 | 206.19 |
1331856000000 | 205.79 |
1332115200000 | 206.03 |
1332201600000 | 205.63 |
1332288000000 | 205.63 |
1332374400000 | 205 |
1332460800000 | 205.48 |
1332720000000 | 207.84 |
1332806400000 | 207.85 |
1332892800000 | 207.18 |
1332979200000 | 207.28 |
1333065600000 | 207.87 |
1333324800000 | 208.99 |
1333411200000 | 208.74 |
1333497600000 | 207.35 |
1333584000000 | 207.23 |
1334016000000 | 202.47 |
1334102400000 | 204.04 |
1334188800000 | 205.72 |
1334275200000 | 204.52 |
1334534400000 | 205.31 |
1334620800000 | 207.58 |
1334707200000 | 206.94 |
1334793600000 | 206.44 |
1334880000000 | 207.69 |
1335139200000 | 205.82 |
1335225600000 | 206.59 |
1335312000000 | 208.43 |
1335398400000 | 209.82 |
1335484800000 | 210.61 |
1335744000000 | 210.2 |
1335830400000 | 211.08 |
1335916800000 | 210.82 |
1336003200000 | 209.8 |
1336089600000 | 208.12 |
1336348800000 | 208.24 |
1336435200000 | 208.04 |
1336521600000 | 207.11 |
1336608000000 | 208.04 |
1336694400000 | 207.9 |
1336953600000 | 206.22 |
1337040000000 | 205.77 |
1337126400000 | 205.4 |
1337212800000 | 202.18 |
1337299200000 | 200.65 |
1337558400000 | 202.81 |
1337644800000 | 203.36 |
1337731200000 | 203.46 |
1337817600000 | 204.65 |
1337904000000 | 204.63 |
1338163200000 | 204.63 |
1338249600000 | 206.15 |
1338336000000 | 203.79 |
1338422400000 | 204.06 |
1338508800000 | 200.45 |
1338768000000 | 200.51 |
1338854400000 | 201.54 |
1338940800000 | 205.09 |
1339027200000 | 205 |
1339113600000 | 206.34 |
1339372800000 | 204.56 |
1339459200000 | 205.95 |
1339545600000 | 205.04 |
1339632000000 | 206.84 |
1339718400000 | 208 |
1339977600000 | 209.15 |
1340064000000 | 210.16 |
1340150400000 | 209.38 |
1340236800000 | 206.16 |
1340323200000 | 207.24 |
1340582400000 | 205.23 |
1340668800000 | 206.02 |
1340755200000 | 207.46 |
1340841600000 | 207.86 |
1340928000000 | 211.51 |
1341187200000 | 212.85 |
1341273600000 | 213.56 |
1341360000000 | 213.56 |
1341446400000 | 212.91 |
1341532800000 | 211.8 |
1341792000000 | 211.41 |
1341878400000 | 210.74 |
1341964800000 | 210.65 |
1342051200000 | 210.28 |
1342137600000 | 212.84 |
1342396800000 | 212.18 |
1342483200000 | 213.38 |
1342569600000 | 214.29 |
1342656000000 | 214.13 |
1342742400000 | 212.51 |
1343001600000 | 210.67 |
1343088000000 | 208.99 |
1343174400000 | 209.25 |
1343260800000 | 211.5 |
1343347200000 | 214.45 |
1343606400000 | 214.61 |
1343692800000 | 213.45 |
1343779200000 | 212.52 |
1343865600000 | 211.48 |
1343952000000 | 214.13 |
1344211200000 | 213.93 |
1344297600000 | 214.03 |
1344384000000 | 214.3 |
1344470400000 | 213.98 |
1344556800000 | 214.59 |
1344816000000 | 214.31 |
1344902400000 | 214.42 |
1344988800000 | 214.77 |
1345075200000 | 215.49 |
1345161600000 | 215.85 |
1345420800000 | 215.6 |
1345507200000 | 214.9 |
1345593600000 | 214.55 |
1345680000000 | 213.32 |
1345766400000 | 214.57 |
1346025600000 | 214.51 |
1346112000000 | 214.48 |
1346198400000 | 214.67 |
1346284800000 | 213.72 |
1346371200000 | 214.34 |
1346630400000 | 214.34 |
1346716800000 | 215.29 |
1346803200000 | 214.94 |
1346889600000 | 217.82 |
1346976000000 | 217.47 |
1347235200000 | 216.86 |
1347321600000 | 216.9 |
1347408000000 | 216.88 |
1347494400000 | 219.12 |
1347580800000 | 218.82 |
1347840000000 | 218.26 |
1347926400000 | 218.21 |
1348012800000 | 218.56 |
1348099200000 | 218.57 |
1348185600000 | 218.67 |
1348444800000 | 219.16 |
1348531200000 | 217.63 |
1348617600000 | 217.19 |
1348704000000 | 217.88 |
1348790400000 | 217.64 |
1349049600000 | 217.7 |
1349136000000 | 218.28 |
1349222400000 | 219.08 |
1349308800000 | 220.18 |
1349395200000 | 220.61 |
1349654400000 | 220.3 |
1349740800000 | 218.52 |
1349827200000 | 217.78 |
1349913600000 | 217.72 |
1350000000000 | 216.96 |
1350259200000 | 218.33 |
1350345600000 | 219.95 |
1350432000000 | 220.97 |
1350518400000 | 221.35 |
1350604800000 | 218.86 |
1350864000000 | 218.4 |
1350950400000 | 216.56 |
1351036800000 | 216.04 |
1351123200000 | 216.83 |
1351209600000 | 216.39 |
1351468800000 | 216.39 |
1351555200000 | 216.39 |
1351641600000 | 217.14 |
1351728000000 | 218.74 |
1351814400000 | 216.92 |
1352073600000 | 216.48 |
1352160000000 | 217.99 |
1352246400000 | 214.65 |
1352332800000 | 213.1 |
1352419200000 | 213.1 |
1352678400000 | 212.7 |
1352764800000 | 212.51 |
1352851200000 | 209.99 |
1352937600000 | 209.58 |
1353024000000 | 211.36 |
1353283200000 | 213.65 |
1353369600000 | 213.98 |
1353456000000 | 214.29 |
1353542400000 | 214.29 |
1353628800000 | 216.06 |
1353888000000 | 216.07 |
1353974400000 | 215.84 |
1354060800000 | 216.96 |
1354147200000 | 217.9 |
1354233600000 | 218.75 |
1354492800000 | 217.93 |
1354579200000 | 217.7 |
1354665600000 | 218.5 |
1354752000000 | 218.86 |
1354838400000 | 219.29 |
1355097600000 | 219.5 |
1355184000000 | 220.02 |
1355270400000 | 219.73 |
1355356800000 | 218.59 |
1355443200000 | 217.86 |
1355702400000 | 220.02 |
1355788800000 | 221.32 |
1355875200000 | 220.45 |
1355961600000 | 221.59 |
1356048000000 | 220.06 |
1356307200000 | 219.79 |
1356566400000 | 218.22 |
1356652800000 | 216.48 |
1356912000000 | 219 |
1357084800000 | 223.57 |
1357171200000 | 223.81 |
1357257600000 | 225.13 |
1357516800000 | 224.22 |
1357603200000 | 223.69 |
1357689600000 | 224.59 |
1357776000000 | 225.52 |
1357862400000 | 225.57 |
1358121600000 | 226.03 |
1358208000000 | 226.49 |
1358294400000 | 225.92 |
1358380800000 | 227.29 |
1358467200000 | 228.21 |
1358726400000 | 228.21 |
1358812800000 | 229.63 |
1358899200000 | 229.3 |
1358985600000 | 229.9 |
1359072000000 | 230.63 |
1359331200000 | 230.37 |
1359417600000 | 231.4 |
1359504000000 | 230.69 |
1359590400000 | 230.37 |
1359676800000 | 232.13 |
1359936000000 | 230.37 |
1360022400000 | 231.59 |
1360108800000 | 232.29 |
1360195200000 | 232.23 |
1360281600000 | 233.27 |
1360540800000 | 233.31 |
1360627200000 | 234.01 |
1360713600000 | 234.28 |
1360800000000 | 234.1 |
1360886400000 | 234.63 |
1361145600000 | 234.63 |
1361232000000 | 236.14 |
1361318400000 | 234.54 |
1361404800000 | 233.51 |
1361491200000 | 235.6 |
1361750400000 | 232.37 |
1361836800000 | 233.7 |
1361923200000 | 236.08 |
1362009600000 | 236.25 |
1362096000000 | 236.72 |
1362355200000 | 238.06 |
1362441600000 | 240.04 |
1362528000000 | 239.76 |
1362614400000 | 239.53 |
1362700800000 | 240.55 |
1362960000000 | 241.13 |
1363046400000 | 240.82 |
1363132800000 | 241.61 |
1363219200000 | 242.64 |
1363305600000 | 242.62 |
1363564800000 | 241.5 |
1363651200000 | 241.53 |
1363737600000 | 243.04 |
1363824000000 | 241.79 |
1363910400000 | 243.06 |
1364169600000 | 242.67 |
1364256000000 | 244.59 |
1364342400000 | 244.9 |
1364428800000 | 246.8 |
1364860800000 | 247.05 |
1364947200000 | 245.12 |
1365033600000 | 246.83 |
1365120000000 | 246.32 |
1365379200000 | 247.97 |
1365465600000 | 247.92 |
1365552000000 | 250.17 |
1365638400000 | 251.34 |
1365724800000 | 251.25 |
1365984000000 | 246.06 |
1366070400000 | 249.4 |
1366156800000 | 246.89 |
1366243200000 | 246.31 |
1366329600000 | 249.26 |
1366588800000 | 249.34 |
1366675200000 | 250.97 |
1366761600000 | 250.85 |
1366848000000 | 251.34 |
1366934400000 | 250.68 |
1367193600000 | 252.36 |
1367280000000 | 253.65 |
1367366400000 | 251.33 |
1367452800000 | 252.82 |
1367539200000 | 254.12 |
1367798400000 | 253.76 |
1367884800000 | 255.61 |
1367971200000 | 256.2 |
1368057600000 | 254.58 |
1368144000000 | 255.52 |
1368403200000 | 255.54 |
1368489600000 | 257.79 |
1368576000000 | 259.59 |
1368662400000 | 258.02 |
1368748800000 | 259.95 |
1369008000000 | 259.25 |
1369094400000 | 259.71 |
1369180800000 | 256.23 |
1369267200000 | 254.89 |
1369353600000 | 254.4 |
1369612800000 | 254.4 |
1369699200000 | 254.53 |
1369785600000 | 251.24 |
1369872000000 | 251.95 |
1369958400000 | 248.96 |
1370217600000 | 249.7 |
1370304000000 | 248.3 |
1370390400000 | 245.57 |
1370476800000 | 248.12 |
1370563200000 | 250.26 |
1370822400000 | 250 |
1370908800000 | 247.85 |
1370995200000 | 245.95 |
1371081600000 | 249.83 |
1371168000000 | 249.53 |
1371427200000 | 250.83 |
1371513600000 | 252.41 |
1371600000000 | 247.69 |
1371686400000 | 241.38 |
1371772800000 | 242.9 |
1372032000000 | 241.58 |
1372118400000 | 243.92 |
1372204800000 | 246.54 |
1372291200000 | 249.15 |
1372377600000 | 248.89 |
1372636800000 | 249.48 |
1372723200000 | 249.61 |
1372809600000 | 249.25 |
1372896000000 | 249.25 |
1372982400000 | 250.66 |
1373241600000 | 252.38 |
1373328000000 | 254.22 |
1373414400000 | 254.64 |
1373500800000 | 258.28 |
1373587200000 | 258.71 |
1373846400000 | 259.89 |
1373932800000 | 258.88 |
1374019200000 | 259.48 |
1374105600000 | 261.27 |
1374192000000 | 261.53 |
1374451200000 | 262.02 |
1374537600000 | 261.71 |
1374624000000 | 259.1 |
1374710400000 | 260.04 |
1374796800000 | 260.18 |
1375056000000 | 259.39 |
1375142400000 | 259.18 |
1375228800000 | 258.52 |
1375315200000 | 261.1 |
1375401600000 | 260.72 |
1375660800000 | 260.04 |
1375747200000 | 258.72 |
1375833600000 | 258.08 |
1375920000000 | 258.65 |
1376006400000 | 258.58 |
1376265600000 | 257.7 |
1376352000000 | 257.15 |
1376438400000 | 255.94 |
1376524800000 | 251.87 |
1376611200000 | 249.78 |
1376870400000 | 248.29 |
1376956800000 | 250.45 |
1377043200000 | 248.69 |
1377129600000 | 250.54 |
1377216000000 | 251.73 |
1377475200000 | 250.64 |
1377561600000 | 248.05 |
1377648000000 | 247.74 |
1377734400000 | 248.03 |
1377820800000 | 246.75 |
1378080000000 | 246.75 |
1378166400000 | 245.95 |
1378252800000 | 247.46 |
1378339200000 | 246.76 |
1378425600000 | 247.53 |
1378684800000 | 250.11 |
1378771200000 | 251.55 |
1378857600000 | 252.31 |
1378944000000 | 251.36 |
1379030400000 | 252.22 |
1379289600000 | 254.07 |
1379376000000 | 254.98 |
1379462400000 | 259.16 |
1379548800000 | 258.63 |
1379635200000 | 256.49 |
1379894400000 | 255.97 |
1379980800000 | 255.36 |
1380067200000 | 254.83 |
1380153600000 | 255.7 |
1380240000000 | 254.58 |
1380499200000 | 253.7 |
1380585600000 | 255.79 |
1380672000000 | 255.23 |
1380758400000 | 252.68 |
1380844800000 | 253.9 |
1381104000000 | 252.49 |
1381190400000 | 250.77 |
1381276800000 | 250.99 |
1381363200000 | 256.21 |
1381449600000 | 257.94 |
1381708800000 | 258.37 |
1381795200000 | 256.09 |
1381881600000 | 259.54 |
1381968000000 | 262.53 |
1382054400000 | 263.17 |
1382313600000 | 262.99 |
1382400000000 | 265.3 |
1382486400000 | 265 |
1382572800000 | 264.8 |
1382659200000 | 266.58 |
1382918400000 | 266.62 |
1383004800000 | 267.61 |
1383091200000 | 266.23 |
1383177600000 | 265.76 |
1383264000000 | 266.27 |
1383523200000 | 266.98 |
1383609600000 | 265.59 |
1383696000000 | 267.21 |
1383782400000 | 264.13 |
1383868800000 | 265.85 |
1384128000000 | 266.06 |
1384214400000 | 265.06 |
1384300800000 | 266.85 |
1384387200000 | 268.41 |
1384473600000 | 269.05 |
1384732800000 | 268.18 |
1384819200000 | 267.2 |
1384905600000 | 265.85 |
1384992000000 | 267.72 |
1385078400000 | 268.48 |
1385337600000 | 267.87 |
1385424000000 | 267.3 |
1385510400000 | 267.8 |
1385596800000 | 267.8 |
1385683200000 | 266.88 |
1385942400000 | 266.18 |
1386028800000 | 265.69 |
1386115200000 | 265.31 |
1386201600000 | 264.6 |
1386288000000 | 268.1 |
1386547200000 | 268.15 |
1386633600000 | 266.82 |
1386720000000 | 263.6 |
1386806400000 | 263.08 |
1386892800000 | 263.24 |
1387152000000 | 264.44 |
1387238400000 | 263.94 |
1387324800000 | 267.93 |
1387411200000 | 266.77 |
1387497600000 | 268.48 |
1387756800000 | 269.2 |
1387843200000 | 270.26 |
1388102400000 | 270.97 |
1388361600000 | 271.56 |
1388448000000 | 271.91 |
1388620800000 | 268.91 |
1388707200000 | 269.23 |
1388966400000 | 268.43 |
1389052800000 | 270.19 |
1389139200000 | 269.93 |
1389225600000 | 270.82 |
1389312000000 | 271.98 |
1389571200000 | 269.29 |
1389657600000 | 271.36 |
1389744000000 | 272.08 |
1389830400000 | 272.32 |
1389916800000 | 271.58 |
1390176000000 | 271.58 |
1390262400000 | 272.9 |
1390348800000 | 273.55 |
1390435200000 | 271.3 |
1390521600000 | 266.35 |
1390780800000 | 265.36 |
1390867200000 | 267.32 |
1390953600000 | 265.14 |
1391040000000 | 268.33 |
1391126400000 | 267.27 |
1391385600000 | 261.05 |
1391472000000 | 262.34 |
1391558400000 | 262.2 |
1391644800000 | 264.74 |
1391731200000 | 267.51 |
1391990400000 | 268.54 |
1392076800000 | 271 |
1392163200000 | 271.09 |
1392249600000 | 273.02 |
1392336000000 | 274.41 |
1392595200000 | 274.41 |
1392681600000 | 275.29 |
1392768000000 | 273.56 |
1392854400000 | 275.33 |
1392940800000 | 275.46 |
1393200000000 | 275.99 |
1393286400000 | 276.07 |
1393372800000 | 276.1 |
1393459200000 | 276.77 |
1393545600000 | 278.29 |
1393804800000 | 276.77 |
1393891200000 | 280.4 |
1393977600000 | 279.74 |
1394064000000 | 279.95 |
1394150400000 | 280.51 |
1394409600000 | 280.07 |
1394496000000 | 279.15 |
1394582400000 | 279.63 |
1394668800000 | 277.99 |
1394755200000 | 278.29 |
1395014400000 | 280.25 |
1395100800000 | 281.62 |
1395187200000 | 279.06 |
1395273600000 | 279.95 |
1395360000000 | 280.1 |
1395619200000 | 278.88 |
1395705600000 | 279.93 |
1395792000000 | 278.36 |
1395878400000 | 278.26 |
1395964800000 | 279.49 |
1396224000000 | 282.58 |
1396310400000 | 283.37 |
1396396800000 | 283.88 |
1396483200000 | 284.17 |
1396569600000 | 282.01 |
1396828800000 | 279.65 |
1396915200000 | 280.98 |
1397001600000 | 282.59 |
1397088000000 | 278.45 |
1397174400000 | 276.45 |
1397433600000 | 278.47 |
1397520000000 | 280.27 |
1397606400000 | 282.87 |
1397692800000 | 282.79 |
1398124800000 | 283.57 |
1398211200000 | 283.53 |
1398297600000 | 283.88 |
1398384000000 | 282.72 |
1398643200000 | 283.65 |
1398729600000 | 283.92 |
1398816000000 | 285.01 |
1398902400000 | 285.21 |
1398988800000 | 284.64 |
1399248000000 | 285.05 |
1399334400000 | 283.51 |
1399420800000 | 286.14 |
1399507200000 | 285.79 |
1399593600000 | 285.75 |
1399852800000 | 287.49 |
1399939200000 | 287.12 |
1400025600000 | 285.99 |
1400112000000 | 284.15 |
1400198400000 | 285.55 |
1400457600000 | 285.72 |
1400544000000 | 284 |
1400630400000 | 285.13 |
1400716800000 | 285.75 |
1400803200000 | 286.68 |
1401062400000 | 286.68 |
1401148800000 | 288.04 |
1401235200000 | 288.04 |
1401321600000 | 289.34 |
1401408000000 | 290.24 |
1401667200000 | 290.61 |
1401753600000 | 290.65 |
1401840000000 | 291.64 |
1401926400000 | 293.64 |
1402012800000 | 294.4 |
1402272000000 | 294.57 |
1402358400000 | 293.85 |
1402444800000 | 292.21 |
1402531200000 | 291.05 |
1402617600000 | 291.87 |
1402876800000 | 292.18 |
1402963200000 | 293.16 |
1403049600000 | 295.36 |
1403136000000 | 296.35 |
1403222400000 | 296.62 |
1403481600000 | 296.11 |
1403568000000 | 294.91 |
1403654400000 | 295.9 |
1403740800000 | 295.53 |
1403827200000 | 296.48 |
1404086400000 | 297.02 |
1404172800000 | 298.12 |
1404259200000 | 296.78 |
1404345600000 | 297.54 |
1404432000000 | 297.54 |
1404691200000 | 296.87 |
1404777600000 | 296.34 |
1404864000000 | 296.75 |
1404950400000 | 296.17 |
1405036800000 | 296.07 |
1405296000000 | 296.51 |
1405382400000 | 296.55 |
1405468800000 | 296.76 |
1405555200000 | 293.96 |
1405641600000 | 296.54 |
1405900800000 | 295.81 |
1405987200000 | 296.46 |
1406073600000 | 296.37 |
1406160000000 | 296.76 |
1406246400000 | 295.37 |
1406505600000 | 295.93 |
1406592000000 | 294.07 |
1406678400000 | 293.32 |
1406764800000 | 288.28 |
1406851200000 | 288.04 |
1407110400000 | 289.14 |
1407196800000 | 286.83 |
1407283200000 | 286.83 |
1407369600000 | 285.97 |
1407456000000 | 289.41 |
1407715200000 | 290.05 |
1407801600000 | 289.94 |
1407888000000 | 291.82 |
1407974400000 | 293.05 |
1408060800000 | 292.92 |
1408320000000 | 294.98 |
1408406400000 | 296.3 |
1408492800000 | 296.99 |
1408579200000 | 297.87 |
1408665600000 | 296.86 |
1408924800000 | 298.04 |
1409011200000 | 297.67 |
1409097600000 | 298.13 |
1409184000000 | 298.11 |
1409270400000 | 299.27 |
1409529600000 | 299.27 |
1409616000000 | 299.26 |
1409702400000 | 299.63 |
1409788800000 | 299.36 |
1409875200000 | 301 |
1410134400000 | 300.23 |
1410220800000 | 298.17 |
1410307200000 | 298 |
1410393600000 | 298.67 |
1410480000000 | 295.93 |
1410739200000 | 296 |
1410825600000 | 297.59 |
1410912000000 | 297.52 |
1410998400000 | 298.05 |
1411084800000 | 297.89 |
1411344000000 | 296.1 |
1411430400000 | 293.75 |
1411516800000 | 295.21 |
1411603200000 | 291.99 |
1411689600000 | 294.05 |
1411948800000 | 293.94 |
1412035200000 | 292.91 |
1412121600000 | 290.52 |
1412208000000 | 290.71 |
1412294400000 | 293.4 |
1412553600000 | 293.51 |
1412640000000 | 290.17 |
1412726400000 | 295.03 |
1412812800000 | 290.49 |
1412899200000 | 288.9 |
1413158400000 | 286.34 |
1413244800000 | 288.58 |
1413331200000 | 286.49 |
1413417600000 | 286.8 |
1413504000000 | 289.56 |
1413763200000 | 292.64 |
1413849600000 | 297.44 |
1413936000000 | 296.34 |
1414022400000 | 298.51 |
1414108800000 | 300.39 |
1414368000000 | 300.6 |
1414454400000 | 303.3 |
1414540800000 | 302.77 |
1414627200000 | 305.09 |
1414713600000 | 307.82 |
1414972800000 | 308.34 |
1415059200000 | 308.02 |
1415145600000 | 310.13 |
1415232000000 | 310.22 |
1415318400000 | 310.67 |
1415577600000 | 312.09 |
1415664000000 | 311.78 |
1415750400000 | 311 |
1415836800000 | 310.87 |
1415923200000 | 309.84 |
1416182400000 | 310.81 |
1416268800000 | 311.96 |
1416355200000 | 311.54 |
1416441600000 | 311.92 |
1416528000000 | 313.44 |
1416787200000 | 314.22 |
1416873600000 | 314.13 |
1416960000000 | 315.19 |
1417046400000 | 315.19 |
1417132800000 | 315.42 |
1417392000000 | 313.75 |
1417478400000 | 315.47 |
1417564800000 | 316.65 |
1417651200000 | 316.64 |
1417737600000 | 316.78 |
1417996800000 | 316.31 |
1418083200000 | 316.38 |
1418169600000 | 312.31 |
1418256000000 | 313.83 |
1418342400000 | 309.37 |
1418601600000 | 307.44 |
1418688000000 | 306.53 |
1418774400000 | 311.94 |
1418860800000 | 317.77 |
1418947200000 | 318.64 |
1419206400000 | 321.01 |
1419292800000 | 322.08 |
1419379200000 | 322.29 |
1419811200000 | 324.33 |
1419897600000 | 322.68 |
1419984000000 | 318.61 |
1420156800000 | 319.18 |
1420416000000 | 315.54 |
1420502400000 | 314.26 |
1420588800000 | 317.89 |
1420675200000 | 322.07 |
1420761600000 | 319.59 |
1421020800000 | 318.72 |
1421107200000 | 318.64 |
1421193600000 | 318.19 |
1421280000000 | 317.55 |
1421366400000 | 320.93 |
1421625600000 | 320.93 |
1421712000000 | 320.26 |
1421798400000 | 321.11 |
1421884800000 | 325.74 |
1421971200000 | 324.06 |
1422230400000 | 325.35 |
1422316800000 | 323.39 |
1422403200000 | 319.9 |
1422489600000 | 322.49 |
1422576000000 | 317.27 |
1422835200000 | 319.96 |
1422921600000 | 323.98 |
1423008000000 | 322.93 |
1423094400000 | 326.21 |
1423180800000 | 322.59 |
1423440000000 | 320.88 |
1423526400000 | 323.59 |
1423612800000 | 323 |
1423699200000 | 325.66 |
1423785600000 | 325.13 |
1424044800000 | 325.13 |
1424131200000 | 325.2 |
1424217600000 | 326.93 |
1424304000000 | 325.03 |
1424390400000 | 327.06 |
1424649600000 | 327.38 |
1424736000000 | 326.84 |
1424822400000 | 326.37 |
1424908800000 | 325.14 |
1424995200000 | 324.94 |
1425254400000 | 326.3 |
1425340800000 | 325.16 |
1425427200000 | 322.98 |
1425513600000 | 324.06 |
1425600000000 | 318.69 |
1425859200000 | 320.5 |
1425945600000 | 316.72 |
1426032000000 | 316.59 |
1426118400000 | 321.38 |
1426204800000 | 319.44 |
1426464000000 | 323.4 |
1426550400000 | 322.62 |
1426636800000 | 326.87 |
1426723200000 | 325.46 |
1426809600000 | 329.14 |
1427068800000 | 328.81 |
1427155200000 | 326.62 |
1427241600000 | 322.89 |
1427328000000 | 322.06 |
1427414400000 | 323.34 |
1427673600000 | 327.27 |
1427760000000 | 325.38 |
1427846400000 | 324.56 |
1427932800000 | 325.88 |
1428364800000 | 328.09 |
1428451200000 | 328.92 |
1428537600000 | 328.02 |
1428624000000 | 329.03 |
1428883200000 | 327.73 |
1428969600000 | 328.42 |
1429056000000 | 328.2 |
1429142400000 | 327.96 |
1429228800000 | 325.01 |
1429488000000 | 324.22 |
1429574400000 | 323.78 |
1429660800000 | 324.62 |
1429747200000 | 325.53 |
1429833600000 | 325.84 |
1430092800000 | 324.26 |
1430179200000 | 325.1 |
1430265600000 | 322.7 |
1430352000000 | 319.5 |
1430438400000 | 322.05 |
1430697600000 | 323.34 |
1430784000000 | 319.15 |
1430870400000 | 318.73 |
1430956800000 | 320.66 |
1431043200000 | 323.81 |
1431302400000 | 322.3 |
1431388800000 | 321.88 |
1431475200000 | 321.27 |
1431561600000 | 325.6 |
1431648000000 | 326.35 |
1431907200000 | 327.31 |
1431993600000 | 327.72 |
1432080000000 | 327.63 |
1432166400000 | 327.18 |
1432252800000 | 326.62 |
1432512000000 | 326.62 |
1432598400000 | 323.9 |
1432684800000 | 326.18 |
1432771200000 | 325.98 |
1432857600000 | 323.9 |
1433116800000 | 324.79 |
1433203200000 | 323.62 |
1433289600000 | 323.54 |
1433376000000 | 321.23 |
1433462400000 | 319.96 |
1433721600000 | 318.74 |
1433808000000 | 318.3 |
1433894400000 | 321.96 |
1433980800000 | 323.86 |
1434067200000 | 322.2 |
1434326400000 | 320.33 |
1434412800000 | 322.4 |
1434499200000 | 323.47 |
1434585600000 | 326.88 |
1434672000000 | 325.51 |
1434931200000 | 326.2 |
1435017600000 | 325.48 |
1435104000000 | 323.04 |
1435190400000 | 321.77 |
1435276800000 | 322.85 |
1435536000000 | 317.4 |
1435622400000 | 317.74 |
1435708800000 | 321.6 |
1435795200000 | 321.7 |
1435881600000 | 321.7 |
1436140800000 | 321.92 |
1436227200000 | 324.96 |
1436313600000 | 321.47 |
1436400000000 | 321.44 |
1436486400000 | 324.62 |
1436745600000 | 326.7 |
1436832000000 | 327.39 |
1436918400000 | 327.37 |
1437004800000 | 329.49 |
1437091200000 | 328.15 |
1437350400000 | 328.54 |
1437436800000 | 326.76 |
1437523200000 | 327.88 |
1437609600000 | 325.62 |
1437696000000 | 324.27 |
1437955200000 | 323.18 |
1438041600000 | 325.55 |
1438128000000 | 328.54 |
1438214400000 | 328.98 |
1438300800000 | 329.7 |
1438560000000 | 330.25 |
1438646400000 | 329.54 |
1438732800000 | 330.77 |
1438819200000 | 329.02 |
1438905600000 | 329.45 |
1439164800000 | 331.71 |
1439251200000 | 330.68 |
1439337600000 | 330.89 |
1439424000000 | 331.33 |
1439510400000 | 333.46 |
1439769600000 | 334.97 |
1439856000000 | 334.84 |
1439942400000 | 332.93 |
1440028800000 | 327.8 |
1440115200000 | 320.05 |
1440374400000 | 307.49 |
1440460800000 | 302.47 |
1440547200000 | 310.58 |
1440633600000 | 316.3 |
1440720000000 | 316.05 |
1440979200000 | 312.74 |
1441065600000 | 305.22 |
1441152000000 | 309.19 |
1441238400000 | 310.61 |
1441324800000 | 306.15 |
1441584000000 | 306.15 |
1441670400000 | 312.81 |
1441756800000 | 309.19 |
1441843200000 | 310 |
1441929600000 | 312.42 |
1442188800000 | 311.47 |
1442275200000 | 314.68 |
1442361600000 | 317.14 |
1442448000000 | 317.35 |
1442534400000 | 313.82 |
1442793600000 | 316.19 |
1442880000000 | 312.59 |
1442966400000 | 313.13 |
1443052800000 | 311.97 |
1443139200000 | 313 |
1443398400000 | 307.19 |
1443484800000 | 307.86 |
1443571200000 | 311.43 |
1443657600000 | 311.22 |
1443744000000 | 314.4 |
1444003200000 | 319.45 |
1444089600000 | 317.44 |
1444176000000 | 320.23 |
1444262400000 | 323.55 |
1444348800000 | 323.37 |
1444608000000 | 324.71 |
1444694400000 | 322.53 |
1444780800000 | 319.83 |
1444867200000 | 323.31 |
1444953600000 | 324.67 |
1445212800000 | 325.84 |
1445299200000 | 326.54 |
1445385600000 | 325.37 |
1445472000000 | 330.18 |
1445558400000 | 330.15 |
1445817600000 | 330.22 |
1445904000000 | 328.74 |
1445990400000 | 331.4 |
1446076800000 | 331.16 |
1446163200000 | 329.33 |
1446422400000 | 333.01 |
1446508800000 | 331.89 |
1446595200000 | 331.15 |
1446681600000 | 331.55 |
1446768000000 | 328.57 |
1447027200000 | 325.95 |
1447113600000 | 327.86 |
1447200000000 | 327.91 |
1447286400000 | 323.39 |
1447372800000 | 321.06 |
1447632000000 | 325.38 |
1447718400000 | 325.24 |
1447804800000 | 329.59 |
1447891200000 | 330.49 |
1447977600000 | 332.04 |
1448236800000 | 332.39 |
1448323200000 | 332.19 |
1448409600000 | 332.62 |
1448496000000 | 332.62 |
1448582400000 | 333.99 |
1448841600000 | 332.75 |
1448928000000 | 335.51 |
1449014400000 | 331.68 |
1449100800000 | 327.59 |
1449187200000 | 333.41 |
1449446400000 | 332.15 |
1449532800000 | 330.23 |
1449619200000 | 327.13 |
1449705600000 | 326.54 |
1449792000000 | 322.84 |
1450051200000 | 323.47 |
1450137600000 | 326.22 |
1450224000000 | 330.79 |
1450310400000 | 327.69 |
1450396800000 | 323.17 |
1450656000000 | 325.16 |
1450742400000 | 328.17 |
1450828800000 | 331.56 |
1450915200000 | 331.54 |
1451260800000 | 332.07 |
1451347200000 | 334.74 |
1451433600000 | 332.96 |
1451520000000 | 329.74 |
1451865600000 | 324.98 |
1451952000000 | 327.02 |
1452038400000 | 324.29 |
1452124800000 | 318.35 |
1452211200000 | 315.22 |
1452470400000 | 315.93 |
1452556800000 | 317.05 |
1452643200000 | 311.25 |
1452729600000 | 313.98 |
1452816000000 | 309.93 |
1453075200000 | 309.93 |
1453161600000 | 310.87 |
1453248000000 | 306.13 |
1453334400000 | 306.28 |
1453420800000 | 312.49 |
1453680000000 | 308.78 |
1453766400000 | 313.79 |
1453852800000 | 311.75 |
1453939200000 | 312.68 |
1454025600000 | 320.43 |
1454284800000 | 321.36 |
1454371200000 | 317.4 |
1454457600000 | 319.19 |
1454544000000 | 319.14 |
1454630400000 | 315.87 |
1454889600000 | 311.75 |
1454976000000 | 311.8 |
1455062400000 | 312.18 |
1455148800000 | 307.98 |
1455235200000 | 312.63 |
1455494400000 | 312.63 |
1455580800000 | 317.03 |
1455667200000 | 319.8 |
1455753600000 | 320.52 |
1455840000000 | 320.9 |
1456099200000 | 323.83 |
1456185600000 | 321.8 |
1456272000000 | 322.54 |
1456358400000 | 326.6 |
1456444800000 | 324.96 |
1456704000000 | 323.08 |
1456790400000 | 328.8 |
1456876800000 | 330.02 |
1456963200000 | 331.69 |
1457049600000 | 332.86 |
1457308800000 | 332.78 |
1457395200000 | 330.91 |
1457481600000 | 332.16 |
1457568000000 | 331.9 |
1457654400000 | 336.63 |
1457913600000 | 336.09 |
1458000000000 | 335.97 |
1458086400000 | 338.2 |
1458172800000 | 341.57 |
1458259200000 | 342.01 |
1458518400000 | 341.87 |
1458604800000 | 341.59 |
1458691200000 | 341.11 |
1458777600000 | 340.71 |
1459209600000 | 346.54 |
1459296000000 | 347.2 |
1459382400000 | 347.27 |
1459468800000 | 349.64 |
1459728000000 | 348 |
1459814400000 | 344.51 |
1459900800000 | 346.52 |
1459987200000 | 343.69 |
1460073600000 | 345.01 |
1460332800000 | 343.91 |
1460419200000 | 346.37 |
1460505600000 | 347.89 |
1460592000000 | 346.94 |
1460678400000 | 348.63 |
1460937600000 | 350.14 |
1461024000000 | 350.86 |
1461110400000 | 348.62 |
1461196800000 | 344.19 |
1461283200000 | 346.17 |
1461542400000 | 346.8 |
1461628800000 | 347.7 |
1461715200000 | 349.21 |
1461801600000 | 347.07 |
1461888000000 | 345.93 |
1462147200000 | 349.31 |
1462233600000 | 347.52 |
1462320000000 | 348.09 |
1462406400000 | 348.41 |
1462492800000 | 350.07 |
1462752000000 | 351.62 |
1462838400000 | 354.55 |
1462924800000 | 351.67 |
1463011200000 | 353.17 |
1463097600000 | 350.55 |
1463356800000 | 353.03 |
1463443200000 | 348.52 |
1463529600000 | 347.1 |
1463616000000 | 346.19 |
1463702400000 | 347.95 |
1463961600000 | 346.97 |
1464048000000 | 351.54 |
1464134400000 | 351.75 |
1464220800000 | 352.54 |
1464307200000 | 354.07 |
1464566400000 | 354.07 |
1464652800000 | 354.12 |
1464739200000 | 354.92 |
1464825600000 | 356.04 |
1464912000000 | 356.06 |
1465171200000 | 356.26 |
1465257600000 | 356.67 |
1465344000000 | 358.66 |
1465430400000 | 359.54 |
1465516800000 | 357.35 |
1465776000000 | 354.78 |
1465862400000 | 354.48 |
1465948800000 | 354.02 |
1466035200000 | 355.46 |
1466121600000 | 354.45 |
1466380800000 | 356.34 |
1466467200000 | 357.13 |
1466553600000 | 357 |
1466640000000 | 360.65 |
1466726400000 | 352.97 |
1466985600000 | 349.28 |
1467072000000 | 354.26 |
1467158400000 | 358.99 |
1467244800000 | 365.77 |
1467331200000 | 365.67 |
1467590400000 | 365.67 |
1467676800000 | 365.42 |
1467763200000 | 366.3 |
1467849600000 | 364.85 |
1467936000000 | 369.35 |
1468195200000 | 370.16 |
1468281600000 | 370.13 |
1468368000000 | 371.01 |
1468454400000 | 370.83 |
1468540800000 | 370.55 |
1468800000000 | 370.07 |
1468886400000 | 370.54 |
1468972800000 | 371.39 |
1469059200000 | 370.36 |
1469145600000 | 373.07 |
1469404800000 | 372.18 |
1469491200000 | 371.9 |
1469577600000 | 369.93 |
1469664000000 | 371.76 |
1469750400000 | 372.9 |
1470009600000 | 373.13 |
1470096000000 | 370.19 |
1470182400000 | 369.5 |
1470268800000 | 369.61 |
1470355200000 | 370.72 |
1470614400000 | 370.32 |
1470700800000 | 370.7 |
1470787200000 | 371.05 |
1470873600000 | 371 |
1470960000000 | 370.78 |
1471219200000 | 370.68 |
1471305600000 | 367.53 |
1471392000000 | 368.52 |
1471478400000 | 369.95 |
1471564800000 | 369.19 |
1471824000000 | 370.02 |
1471910400000 | 369.88 |
1471996800000 | 368.73 |
1472083200000 | 369.31 |
1472169600000 | 367.21 |
1472428800000 | 369.8 |
1472515200000 | 368.83 |
1472601600000 | 368.74 |
1472688000000 | 368.46 |
1472774400000 | 371.27 |
1473033600000 | 371.27 |
1473120000000 | 372.02 |
1473206400000 | 372.33 |
1473292800000 | 370.15 |
1473379200000 | 359.79 |
1473638400000 | 364.43 |
1473724800000 | 358.98 |
1473811200000 | 358.56 |
1473897600000 | 361.41 |
1473984000000 | 360.12 |
1474243200000 | 362.17 |
1474329600000 | 362.17 |
1474416000000 | 366.45 |
1474502400000 | 369.85 |
1474588800000 | 367.98 |
1474848000000 | 366.57 |
1474934400000 | 366.67 |
1475020800000 | 367.8 |
1475107200000 | 363.98 |
1475193600000 | 364.94 |
1475452800000 | 362 |
1475539200000 | 359.01 |
1475625600000 | 357.79 |
1475712000000 | 358.15 |
1475798400000 | 357.13 |
1476057600000 | 358.74 |
1476144000000 | 354.57 |
1476230400000 | 357.15 |
1476316800000 | 357.81 |
1476403200000 | 357.63 |
1476662400000 | 357.4 |
1476748800000 | 358.76 |
1476835200000 | 358.7 |
1476921600000 | 357.4 |
1477008000000 | 356.79 |
1477267200000 | 358.12 |
1477353600000 | 357.17 |
1477440000000 | 355.97 |
1477526400000 | 352.69 |
1477612800000 | 353.5899 |
1477872000000 | 356.54 |
1477958400000 | 352.2 |
1478044800000 | 350.2799 |
1478131200000 | 349.76 |
1478217600000 | 349.62 |
1478476800000 | 355.8 |
1478563200000 | 358.01 |
1478649600000 | 357.2 |
1478736000000 | 355.55 |
1478822400000 | 356.55 |
1479081600000 | 358.49 |
1479168000000 | 359.6 |
1479254400000 | 359.24 |
1479340800000 | 360 |
1479427200000 | 359.75 |
1479686400000 | 361.57 |
1479772800000 | 363.58 |
1479859200000 | 363.31 |
1479945600000 | 363.31 |
1480032000000 | 365.72 |
1480291200000 | 365.73 |
1480377600000 | 367.56 |
1480464000000 | 363 |
1480550400000 | 360.82 |
1480636800000 | 362.01 |
1480896000000 | 363.67 |
1480982400000 | 365.06 |
1481068800000 | 369.85 |
1481155200000 | 371.26 |
1481241600000 | 372.48 |
1481500800000 | 373.01 |
1481587200000 | 374.19 |
1481673600000 | 369.62 |
1481760000000 | 370.1 |
1481846400000 | 371.61 |
1482105600000 | 373.27 |
1482192000000 | 374.14 |
1482278400000 | 372.57 |
1482364800000 | 372.37 |
1482451200000 | 372.7799 |
1482796800000 | 373.23 |
1482883200000 | 370.41 |
1482969600000 | 372.19 |
1483056000000 | 371.47 |
1483315200000 | 371.47 |
1483401600000 | 372.33 |
1483488000000 | 375.39 |
1483574400000 | 375.0299 |
1483660800000 | 375.71 |
1483920000000 | 372.86 |
1484006400000 | 372.64 |
1484092800000 | 373.8 |
1484179200000 | 373.81 |
1484265600000 | 374.44 |
1484524800000 | 374.44 |
1484611200000 | 374.7799 |
1484697600000 | 375.72 |
1484784000000 | 373.64 |
1484870400000 | 374.95 |
1485129600000 | 374.7 |
1485216000000 | 377.07 |
1485302400000 | 377.99 |
1485388800000 | 377.6 |
1485475200000 | 377.04 |
1485734400000 | 375.38 |
1485820800000 | 376.67 |
1485907200000 | 374.3 |
1485993600000 | 376.8399 |
1486080000000 | 379.24 |
1486339200000 | 378.41 |
1486425600000 | 378.58 |
1486512000000 | 379.83 |
1486598400000 | 381.4 |
1486684800000 | 383.21 |
1486944000000 | 384.52 |
1487030400000 | 384.37 |
1487116800000 | 385.27 |
1487203200000 | 387.02 |
1487289600000 | 387.75 |
1487548800000 | 387.75 |
1487635200000 | 390.57 |
1487721600000 | 390.33 |
1487808000000 | 391.42 |
1487894400000 | 393.32 |
1488153600000 | 393.27 |
1488240000000 | 392.33 |
1488326400000 | 395.27 |
1488412800000 | 393.76 |
1488499200000 | 393.3 |
1488758400000 | 391.8 |
1488844800000 | 390.96 |
1488931200000 | 388.97 |
1489017600000 | 388.07 |
1489104000000 | 389.67 |
1489363200000 | 390.47 |
1489449600000 | 389.85 |
1489536000000 | 394.11 |
1489622400000 | 393.0899 |
1489708800000 | 394.56 |
1489968000000 | 393.32 |
1490054400000 | 390.65 |
1490140800000 | 391.2 |
1490227200000 | 391.55 |
1490313600000 | 391.06 |
1490572800000 | 390.05 |
1490659200000 | 391.8399 |
1490745600000 | 391.48 |
1490832000000 | 392.27 |
1490918400000 | 392.17 |
1491177600000 | 391.13 |
1491264000000 | 391.44 |
1491350400000 | 390.57 |
1491436800000 | 391.48 |
1491523200000 | 391.18 |
1491782400000 | 392.01 |
1491868800000 | 392.96 |
1491955200000 | 391.72 |
1492041600000 | 389.63 |
1492473600000 | 393.33 |
1492560000000 | 393.23 |
1492646400000 | 395 |
1492732800000 | 394.87 |
1492992000000 | 397.61 |
1493078400000 | 399.08 |
1493164800000 | 398.21 |
1493251200000 | 398.8 |
1493337600000 | 396.5299 |
1493596800000 | 396.38 |
1493683200000 | 395.95 |
1493769600000 | 394.5899 |
1493856000000 | 395.83 |
1493942400000 | 397.71 |
1494201600000 | 396.0899 |
1494288000000 | 394.68 |
1494374400000 | 395.57 |
1494460800000 | 394.41 |
1494547200000 | 393.19 |
1494806400000 | 395.0899 |
1494892800000 | 393.9 |
1494979200000 | 390.99 |
1495065600000 | 392.17 |
1495152000000 | 394.6 |
1495411200000 | 397.18 |
1495497600000 | 397.5899 |
1495584000000 | 399.57 |
1495670400000 | 401.8 |
1495756800000 | 401.52 |
1496016000000 | 401.52 |
1496102400000 | 401.13 |
1496188800000 | 402.56 |
1496275200000 | 406 |
1496361600000 | 407.5 |
1496620800000 | 406.15 |
1496707200000 | 404.23 |
1496793600000 | 405.51 |
1496880000000 | 404.58 |
1496966400000 | 405.2 |
1497225600000 | 405.47 |
1497312000000 | 407.48 |
1497398400000 | 408.06 |
1497484800000 | 408.72 |
1497571200000 | 408.61 |
1497830400000 | 410.33 |
1497916800000 | 408.0299 |
1498003200000 | 406.91 |
1498089600000 | 405.95 |
1498176000000 | 406.68 |
1498435200000 | 407.58 |
1498521600000 | 404.56 |
1498608000000 | 406.57 |
1498694400000 | 402.79 |
1498780800000 | 403.86 |
1499040000000 | 405.12 |
1499126400000 | 405.12 |
1499212800000 | 404.39 |
1499299200000 | 400.69 |
1499385600000 | 403.23 |
1499644800000 | 401.97 |
1499731200000 | 401.68 |
1499817600000 | 404.57 |
1499904000000 | 404.37 |
1499990400000 | 406.24 |
1500249600000 | 406.99 |
1500336000000 | 406.51 |
1500422400000 | 408.97 |
1500508800000 | 408.97 |
1500595200000 | 410 |
1500854400000 | 409.49 |
1500940800000 | 410.0299 |
1501027200000 | 409.91 |
1501113600000 | 409.73 |
1501200000000 | 409.65 |
1501459200000 | 409.86 |
1501545600000 | 411.42 |
1501632000000 | 410.85 |
1501718400000 | 410.82 |
1501804800000 | 410.96 |
1502064000000 | 411.23 |
1502150400000 | 410.17 |
1502236800000 | 410.14 |
1502323200000 | 407.31 |
1502409600000 | 407.16 |
1502668800000 | 411.13 |
1502755200000 | 410.96 |
1502841600000 | 412.52 |
1502928000000 | 407.8399 |
1503014400000 | 407.23 |
1503273600000 | 408.38 |
1503360000000 | 411.07 |
1503446400000 | 409.88 |
1503532800000 | 408.5299 |
1503619200000 | 409.97 |
1503878400000 | 409.26 |
1503964800000 | 408.93 |
1504051200000 | 410.16 |
1504137600000 | 412.15 |
1504224000000 | 412.24 |
1504483200000 | 412.24 |
1504569600000 | 409.51 |
1504656000000 | 409.83 |
1504742400000 | 409.51 |
1504828800000 | 411.54 |
1505088000000 | 415.41 |
1505174400000 | 414.96 |
1505260800000 | 413.68 |
1505347200000 | 414.26 |
1505433600000 | 414.98 |
1505692800000 | 415.67 |
1505779200000 | 415.37 |
1505865600000 | 415.72 |
1505952000000 | 414.95 |
1506038400000 | 415.24 |
1506297600000 | 415.64 |
1506384000000 | 415.49 |
1506470400000 | 415.5 |
1506556800000 | 416.24 |
1506643200000 | 417.29 |
1506902400000 | 419.11 |
1506988800000 | 419.64 |
1507075200000 | 420.72 |
1507161600000 | 421.95 |
1507248000000 | 421.4 |
1507507200000 | 420.88 |
1507593600000 | 422.31 |
1507680000000 | 423.09 |
1507766400000 | 424.34 |
1507852800000 | 424.31 |
1508112000000 | 424.31 |
1508198400000 | 424.19 |
1508284800000 | 424.48 |
1508371200000 | 425.62 |
1508457600000 | 427.36 |
1508716800000 | 426.6 |
1508803200000 | 426.85 |
1508889600000 | 425.41 |
1508976000000 | 426.66 |
1509062400000 | 427.77 |
1509321600000 | 425.45 |
1509408000000 | 426.35 |
1509494400000 | 426.27 |
1509580800000 | 426.8 |
1509667200000 | 427.54 |
1509926400000 | 427.53 |
1510012800000 | 428.11 |
1510099200000 | 428.88 |
1510185600000 | 427.78 |
1510272000000 | 427.3 |
1510531200000 | 428.7 |
1510617600000 | 429.7 |
1510704000000 | 427.25 |
1510790400000 | 429.62 |
1510876800000 | 428.6 |
1511136000000 | 429.47 |
1511222400000 | 431.59 |
1511308800000 | 430.82 |
1511395200000 | 430.82 |
1511481600000 | 431.58 |
1511740800000 | 432.19 |
1511827200000 | 435.75 |
1511913600000 | 437.15 |
1512000000000 | 440.04 |
1512086400000 | 439.02 |
1512345600000 | 439.08 |
1512432000000 | 436.43 |
1512518400000 | 436.43 |
1512604800000 | 437.2 |
1512691200000 | 439.1 |
1512950400000 | 439.26 |
1513036800000 | 438.54 |
1513123200000 | 437.92 |
1513209600000 | 435.87 |
1513296000000 | 439.8 |
1513555200000 | 440.73 |
1513641600000 | 437.86 |
1513728000000 | 436.64 |
1513814400000 | 435.59 |
1513900800000 | 435.82 |
1514332800000 | 436.71 |
1514419200000 | 438.18 |
1514505600000 | 436.96 |
1514851200000 | 436.55 |
1514937600000 | 437.57 |
1515024000000 | 438.15 |
1515110400000 | 439.98 |
1515369600000 | 441.49 |
1515456000000 | 441.18 |
1515542400000 | 438.67 |
1515628800000 | 440.53 |
1515715200000 | 441.41 |
1515974400000 | 441.41 |
1516060800000 | 440.18 |
1516147200000 | 444.02 |
1516233600000 | 442.33 |
1516320000000 | 444.64 |
1516579200000 | 446.37 |
1516665600000 | 447.93 |
1516752000000 | 447.89 |
1516838400000 | 450.24 |
1516924800000 | 452.68 |
1517184000000 | 449.11 |
1517270400000 | 446.36 |
1517356800000 | 447.6 |
1517443200000 | 445.81 |
1517529600000 | 439.15 |
1517788800000 | 424.25 |
1517875200000 | 426.46 |
1517961600000 | 425.63 |
1518048000000 | 412.9 |
1518134400000 | 419.2799 |
1518393600000 | 423.42 |
1518480000000 | 424.49 |
1518566400000 | 427.8 |
1518652800000 | 433.31 |
1518739200000 | 434.87 |
1518998400000 | 434.87 |
1519084800000 | 430.96 |
1519171200000 | 428.5 |
1519257600000 | 428.8 |
1519344000000 | 435.1 |
1519603200000 | 437.83 |
1519689600000 | 432.61 |
1519776000000 | 428.96 |
1519862400000 | 424.84 |
1519948800000 | 426 |
1520208000000 | 431.01 |
1520294400000 | 432.42 |
1520380800000 | 432.93 |
1520467200000 | 434.76 |
1520553600000 | 440.9 |
1520812800000 | 440.19 |
1520899200000 | 439 |
1520985600000 | 437.25 |
1521072000000 | 437.16 |
1521158400000 | 439.31 |
1521417600000 | 436.2 |
1521504000000 | 436.4 |
1521590400000 | 435.09 |
1521676800000 | 427.56 |
1521763200000 | 420.15 |
1522022400000 | 428.26 |
1522108800000 | 426.08 |
1522195200000 | 427.65 |
1522281600000 | 431.57 |
1522713600000 | 428.77 |
1522800000000 | 432 |
1522886400000 | 434.24 |
1522972800000 | 427.52 |
1523232000000 | 428.02 |
1523318400000 | 431.52 |
1523404800000 | 430.29 |
1523491200000 | 430.76 |
1523577600000 | 430.82 |
1523836800000 | 435.27 |
1523923200000 | 438.66 |
1524009600000 | 438.69 |
1524096000000 | 436.22 |
1524182400000 | 433.66 |
1524441600000 | 434 |
1524528000000 | 430.56 |
1524614400000 | 430.93 |
1524700800000 | 433.34 |
1524787200000 | 434.68 |
1525046400000 | 431.66 |
1525132800000 | 432.17 |
1525219200000 | 428.47 |
1525305600000 | 428.66 |
1525392000000 | 432.89 |
1525651200000 | 433.93 |
1525737600000 | 432.96 |
1525824000000 | 434.76 |
1525910400000 | 438.15 |
1525996800000 | 438.63 |
1526256000000 | 437.32 |
1526342400000 | 434.05 |
1526428800000 | 434.17 |
1526515200000 | 433.76 |
1526601600000 | 434.24 |
1526860800000 | 437.26 |
1526947200000 | 436.41 |
1527033600000 | 437.94 |
1527120000000 | 438.01 |
1527206400000 | 438 |
1527465600000 | 438 |
1527552000000 | 435.15 |
1527638400000 | 440.58 |
1527724800000 | 437.04 |
1527811200000 | 439.22 |
1528070400000 | 441.06 |
1528156800000 | 440.63 |
1528243200000 | 442.35 |
1528329600000 | 442.78 |
1528416000000 | 444.72 |
1528675200000 | 443.98 |
1528761600000 | 445.09 |
1528848000000 | 442.27 |
1528934400000 | 443.86 |
1529020800000 | 444.87 |
1529280000000 | 444.58 |
1529366400000 | 443.95 |
1529452800000 | 444.37 |
1529539200000 | 442.39 |
1529625600000 | 444.03 |
1529884800000 | 442.39 |
1529971200000 | 442.44 |
1530057600000 | 439.21 |
1530144000000 | 441.61 |
1530230400000 | 442.1 |
1530489600000 | 442.28 |
1530576000000 | 443.13 |
1530662400000 | 443.13 |
1530748800000 | 446.75 |
1530835200000 | 449.02 |
1531094400000 | 448.99 |
1531180800000 | 450.54 |
1531267200000 | 449.66 |
1531353600000 | 451.47 |
1531440000000 | 451.53 |
1531699200000 | 450.32 |
1531785600000 | 451.12 |
1531872000000 | 451.52 |
1531958400000 | 452.97 |
1532044800000 | 451.57 |
1532304000000 | 450.63 |
1532390400000 | 450.6 |
1532476800000 | 453.59 |
1532563200000 | 456.19 |
1532649600000 | 453.58 |
1532908800000 | 451.15 |
1532995200000 | 456.33 |
1533081600000 | 454.95 |
1533168000000 | 456.09 |
1533254400000 | 458.56 |
1533513600000 | 459.78 |
1533600000000 | 460.14 |
1533686400000 | 458.85 |
1533772800000 | 459.02 |
1533859200000 | 456.34 |
1534118400000 | 455.18 |
1534204800000 | 457.76 |
1534291200000 | 458 |
1534377600000 | 461.55 |
1534464000000 | 464.08 |
1534723200000 | 464.79 |
1534809600000 | 464.72 |
1534896000000 | 462.81 |
1534982400000 | 462.09 |
1535068800000 | 464.36 |
1535328000000 | 465.31 |
1535414400000 | 465.83 |
1535500800000 | 467.34 |
1535587200000 | 465.38 |
1535673600000 | 465.89 |
1535932800000 | 465.89 |
1536019200000 | 465.4 |
1536105600000 | 466.99 |
1536192000000 | 468.21 |
1536278400000 | 465.97 |
1536537600000 | 467.45 |
1536624000000 | 467.57 |
1536710400000 | 467.66 |
1536796800000 | 470.22 |
1536883200000 | 469.91 |
1537142400000 | 469.03 |
1537228800000 | 469.46 |
1537315200000 | 466.26 |
1537401600000 | 469.06 |
1537488000000 | 469.59 |
1537747200000 | 465.42 |
1537833600000 | 464.15 |
1537920000000 | 460.98 |
1538006400000 | 461.29 |
1538092800000 | 464.03 |
1538352000000 | 462.58 |
1538438400000 | 462.71 |
1538524800000 | 460.98 |
1538611200000 | 458.98 |
1538697600000 | 458.56 |
1538956800000 | 460.63 |
1539043200000 | 459.55 |
1539129600000 | 449.8 |
1539216000000 | 439.11 |
1539302400000 | 440.61 |
1539561600000 | 441.55 |
1539648000000 | 449.71 |
1539734400000 | 449.63 |
1539820800000 | 446.35 |
1539907200000 | 447.77 |
1540166400000 | 444.46 |
1540252800000 | 442.51 |
1540339200000 | 437.51 |
1540425600000 | 441.04 |
1540512000000 | 435.72 |
1540771200000 | 436.88 |
1540857600000 | 442.34 |
1540944000000 | 442.84 |
1541030400000 | 445.31 |
1541116800000 | 443.89 |
1541376000000 | 447.85 |
1541462400000 | 451.01 |
1541548800000 | 457.19 |
1541635200000 | 457.32 |
1541721600000 | 457.41 |
1541980800000 | 453.5 |
1542067200000 | 453.8 |
1542153600000 | 450.98 |
1542240000000 | 454.02 |
1542326400000 | 457.23 |
1542585600000 | 454.33 |
1542672000000 | 449.37 |
1542758400000 | 449.53 |
1542844800000 | 449.53 |
1542931200000 | 449.28 |
1543190400000 | 452.56 |
1543276800000 | 452.31 |
1543363200000 | 458.62 |
1543449600000 | 457.93 |
1543536000000 | 461.93 |
1543795200000 | 464.53 |
1543881600000 | 454.82 |
1543968000000 | 454.82 |
1544054400000 | 456.25 |
1544140800000 | 449.81 |
1544400000000 | 449.01 |
1544486400000 | 448.48 |
1544572800000 | 448.01 |
1544659200000 | 448.77 |
1544745600000 | 444.29 |
1545004800000 | 433.23 |
1545091200000 | 433.09 |
1545177600000 | 429.15 |
1545264000000 | 423.84 |
1545350400000 | 418.35 |
1545609600000 | 405.02 |
1545868800000 | 422.51 |
1545955200000 | 422.39 |
1546214400000 | 425.8 |
1546387200000 | 420.96 |
1546473600000 | 417.23 |
1546560000000 | 426.28 |
1546819200000 | 427.62 |
1546905600000 | 432.79 |
1546992000000 | 433.58 |
1547078400000 | 437.36 |
1547164800000 | 437.49 |
1547424000000 | 435.74 |
1547510400000 | 439.54 |
1547596800000 | 442.12 |
1547683200000 | 445.15 |
1547769600000 | 449.42 |
1548028800000 | 449.42 |
1548115200000 | 446.84 |
1548201600000 | 448.22 |
1548288000000 | 448.43 |
1548374400000 | 450.56 |
1548633600000 | 450.37 |
1548720000000 | 451.8 |
1548806400000 | 455.35 |
1548892800000 | 458.8 |
1548979200000 | 459.73 |
1549238400000 | 462.2 |
1549324800000 | 463.77 |
1549411200000 | 462.62 |
1549497600000 | 464.01 |
1549584000000 | 464.61 |
1549843200000 | 465.28 |
1549929600000 | 467.67 |
1550016000000 | 469.13 |
1550102400000 | 467.32 |
1550188800000 | 472.07 |
1550448000000 | 472.07 |
1550534400000 | 472.87 |
1550620800000 | 473.25 |
1550707200000 | 473.89 |
1550793600000 | 476.14 |
1551052800000 | 474.66 |
1551139200000 | 473.32 |
1551225600000 | 473.66 |
1551312000000 | 474.35 |
1551398400000 | 476.11 |
1551657600000 | 475.6 |
1551744000000 | 474.9 |
1551830400000 | 471.93 |
1551916800000 | 469.7 |
1552003200000 | 469.42 |
1552262400000 | 474.59 |
1552348800000 | 475.7 |
1552435200000 | 477.79 |
1552521600000 | 478.02 |
1552608000000 | 478.99 |
1552867200000 | 479.53 |
1552953600000 | 476.85 |
1553040000000 | 474.49 |
1553126400000 | 479.93 |
1553212800000 | 475.11 |
1553472000000 | 475.54 |
1553558400000 | 479.88 |
1553644800000 | 478.78 |
1553731200000 | 480.95 |
1553817600000 | 482.33 |
1554076800000 | 485.12 |
1554163200000 | 484.76 |
1554249600000 | 485.24 |
1554336000000 | 485.61 |
1554422400000 | 488.11 |
1554681600000 | 487.23 |
1554768000000 | 484.11 |
1554854400000 | 486.1 |
1554940800000 | 487.31 |
1555027200000 | 490.32 |
1555286400000 | 489.68 |
1555372800000 | 486.74 |
1555459200000 | 483.44 |
1555545600000 | 485 |
1555977600000 | 488.07 |
1556064000000 | 489.29 |
1556150400000 | 488.6 |
1556236800000 | 491.95 |
1556496000000 | 491.03 |
1556582400000 | 494.99 |
1556668800000 | 491.21 |
1556755200000 | 491.85 |
1556841600000 | 495.53 |
1557100800000 | 494.62 |
1557187200000 | 488.13 |
1557273600000 | 486.8 |
1557360000000 | 487.05 |
1557446400000 | 491.53 |
1557705600000 | 486.1 |
1557792000000 | 487.81 |
1557878400000 | 489.39 |
1557964800000 | 493.13 |
1558051200000 | 491.89 |
1558310400000 | 489.76 |
1558396800000 | 493.34 |
1558483200000 | 493.73 |
1558569600000 | 491.22 |
1558656000000 | 492.73 |
1558915200000 | 492.73 |
1559001600000 | 487.63 |
1559088000000 | 484.53 |
1559174400000 | 485.03 |
1559260800000 | 484.19 |
1559520000000 | 487.65 |
1559606400000 | 492.36 |
1559692800000 | 498.78 |
1559779200000 | 500.72 |
1559865600000 | 502.41 |
1560124800000 | 502.14 |
1560211200000 | 500.98 |
1560297600000 | 502.9 |
1560384000000 | 504.01 |
1560470400000 | 504.92 |
1560729600000 | 504.17 |
1560816000000 | 505.34 |
1560902400000 | 508.23 |
1560988800000 | 511.27 |
1561075200000 | 509.09 |
1561334400000 | 507.94 |
1561420800000 | 505.45 |
1561507200000 | 499.05 |
1561593600000 | 502.12 |
1561680000000 | 505.92 |
1561939200000 | 508.01 |
1562025600000 | 511.3 |
1562112000000 | 516.39 |
1562198400000 | 516.39 |
1562284800000 | 515.7 |
1562544000000 | 514.25 |
1562630400000 | 514.6 |
1562716800000 | 515.26 |
1562803200000 | 514.35 |
1562889600000 | 515.88 |
1563148800000 | 515.9 |
1563235200000 | 515.04 |
1563321600000 | 512.65 |
1563408000000 | 514.85 |
1563494400000 | 509.95 |
1563753600000 | 509.62 |
1563840000000 | 512.82 |
1563926400000 | 513.67 |
1564012800000 | 512.5599 |
1564099200000 | 516.17 |
1564358400000 | 516.02 |
1564444800000 | 515.8 |
1564531200000 | 512.25 |
1564617600000 | 510.55 |
1564704000000 | 509.67 |
1564963200000 | 497.91 |
1565049600000 | 504.17 |
1565136000000 | 506.68 |
1565222400000 | 515.11 |
1565308800000 | 513.69 |
1565568000000 | 509.31 |
1565654400000 | 512.88 |
1565740800000 | 502.04 |
1565827200000 | 506.02 |
1565913600000 | 512.27 |
1566172800000 | 516.13 |
1566259200000 | 512.12 |
1566345600000 | 514.72 |
1566432000000 | 515.7 |
1566518400000 | 505.75 |
1566777600000 | 510.37 |
1566864000000 | 509.41 |
1566950400000 | 511.63 |
1567036800000 | 516.36 |
1567123200000 | 517.34 |
1567382400000 | 517.34 |
1567468800000 | 517.4 |
1567555200000 | 521.48 |
1567641600000 | 522.92 |
1567728000000 | 523.83 |
1567987200000 | 521.53 |
1568073600000 | 518.54 |
1568160000000 | 521.96 |
1568246400000 | 523.69 |
1568332800000 | 522.28 |
1568592000000 | 522.02 |
1568678400000 | 525.49 |
1568764800000 | 525.91 |
1568851200000 | 526.01 |
1568937600000 | 525.0599 |
1569196800000 | 525.1 |
1569283200000 | 524.46 |
1569369600000 | 526.2 |
1569456000000 | 527.45 |
1569542400000 | 525.17 |
1569801600000 | 527.12 |
1569888000000 | 521.69 |
1569974400000 | 515.22 |
1570060800000 | 518.16 |
1570147200000 | 524.26 |
1570406400000 | 522.05 |
1570492800000 | 515.74 |
1570579200000 | 518.6799 |
1570665600000 | 520.49 |
1570752000000 | 523.19 |
1571011200000 | 521.47 |
1571097600000 | 522.51 |
1571184000000 | 522.4 |
1571270400000 | 524.74 |
1571356800000 | 526.25 |
1571616000000 | 528.38 |
1571702400000 | 526.07 |
1571788800000 | 527.36 |
1571875200000 | 528.13 |
1571961600000 | 526 |
1572220800000 | 525.61 |
1572307200000 | 528.29 |
1572393600000 | 530.92 |
1572480000000 | 529.88 |
1572566400000 | 531.5 |
1572825600000 | 528.72 |
1572912000000 | 526.01 |
1572998400000 | 528.72 |
1573084800000 | 525.59 |
1573171200000 | 525.46 |
1573430400000 | 524.64 |
1573516800000 | 524.09 |
1573603200000 | 526.92 |
1573689600000 | 528.8 |
1573776000000 | 530.42 |
1574035200000 | 531.33 |
1574121600000 | 532.11 |
1574208000000 | 531.63 |
1574294400000 | 527.88 |
1574380800000 | 528.41 |
1574640000000 | 530.54 |
1574726400000 | 534.85 |
1574812800000 | 536.84 |
1574899200000 | 536.84 |
1574985600000 | 534.4 |
1575244800000 | 530.1 |
1575331200000 | 529.21 |
1575417600000 | 531.9299 |
1575504000000 | 532.89 |
1575590400000 | 535.34 |
1575849600000 | 534.79 |
1575936000000 | 533.92 |
1576022400000 | 532.95 |
1576108800000 | 532.5 |
1576195200000 | 532.67 |
1576454400000 | 535.73 |
1576540800000 | 535.5599 |
1576627200000 | 536.0599 |
1576713600000 | 537.8099 |
1576800000000 | 541.21 |
1577059200000 | 538.89 |
1577145600000 | 539.04 |
1577404800000 | 541.28 |
1577664000000 | 540.53 |
1577750400000 | 542.55 |
1577923200000 | 540.25 |
1578009600000 | 541.1799 |
1578268800000 | 541.6 |
1578355200000 | 538.3 |
1578441600000 | 539.52 |
1578528000000 | 542.15 |
1578614400000 | 542.53 |
1578873600000 | 546.6 |
1578960000000 | 546.2 |
1579046400000 | 549.67 |
1579132800000 | 553.9299 |
1579219200000 | 555.58 |
1579478400000 | 555.58 |
1579564800000 | 556.66 |
1579651200000 | 556.53 |
1579737600000 | 558.9 |
1579824000000 | 556.64 |
1580083200000 | 552.99 |
1580169600000 | 555.89 |
1580256000000 | 555.5 |
1580342400000 | 558.54 |
1580428800000 | 552.09 |
1580688000000 | 555.4 |
1580774400000 | 558.45 |
1580860800000 | 562.55 |
1580947200000 | 562.5 |
1581033600000 | 560.83 |
1581292800000 | 564.03 |
1581379200000 | 565.64 |
1581465600000 | 566.46 |
1581552000000 | 569.7 |
1581638400000 | 572.9 |
1581897600000 | 572.9 |
1581984000000 | 572.21 |
1582070400000 | 569.87 |
1582156800000 | 570.62 |
1582243200000 | 568.97 |
1582502400000 | 558.51 |
1582588800000 | 543.38 |
1582675200000 | 538.64 |
1582761600000 | 515.36 |
1582848000000 | 502.32 |
1583107200000 | 525.28 |
1583193600000 | 517.58 |
1583280000000 | 539.13 |
1583366400000 | 524.9 |
1583452800000 | 518.87 |
1583712000000 | 482.62 |
1583798400000 | 498.32 |
1583884800000 | 472.39 |
1583971200000 | 426.36 |
1584057600000 | 457.03 |
1584316800000 | 396.35 |
1584403200000 | 422.81 |
1584489600000 | 391.3399 |
1584576000000 | 390.74 |
1584662400000 | 370.99 |
1584921600000 | 353.67 |
1585008000000 | 387.18 |
1585094400000 | 399.77 |
1585180800000 | 426.69 |
1585267200000 | 420.43 |
1585526400000 | 431.6 |
1585612800000 | 422.04 |
1585699200000 | 400.4 |
1585785600000 | 406.2799 |
1585872000000 | 397.16 |
1586131200000 | 426.03 |
1586217600000 | 428.87 |
1586304000000 | 447.45 |
1586390400000 | 463.49 |
1586822400000 | 462.19 |
1586908800000 | 446.22 |
1586995200000 | 444.33 |
1587081600000 | 459.84 |
1587340800000 | 447.05 |
1587427200000 | 436.16 |
1587513600000 | 443.22 |
1587600000000 | 441.48 |
1587686400000 | 445.83 |
1587945600000 | 457.11 |
1588032000000 | 460.67 |
1588118400000 | 469.32 |
1588204800000 | 458.89 |
1588291200000 | 446.4 |
1588550400000 | 446.26 |
1588636800000 | 450.05 |
1588723200000 | 442.16 |
1588809600000 | 448.84 |
1588896000000 | 458.01 |
1589155200000 | 453.95 |
1589241600000 | 441.62 |
1589328000000 | 430.42 |
1589414400000 | 434.89 |
1589500800000 | 435.51 |
1589760000000 | 455.42 |
1589846400000 | 449.38 |
1589932800000 | 455.55 |
1590019200000 | 454.71 |
1590105600000 | 455.62 |
1590364800000 | 455.62 |
1590451200000 | 466.93 |
1590537600000 | 475.43 |
1590624000000 | 476.29 |
1590710400000 | 475 |
1590969600000 | 479.33 |
1591056000000 | 483.75 |
1591142400000 | 494.92 |
1591228800000 | 493.7 |
1591315200000 | 507.03 |
1591574400000 | 516.07 |
1591660800000 | 505.69 |
1591747200000 | 496.03 |
1591833600000 | 467.32 |
1591920000000 | 474.51 |
1592179200000 | 478.81 |
1592265600000 | 487 |
1592352000000 | 482.64 |
1592438400000 | 481.68 |
1592524800000 | 474.69 |
1592784000000 | 475.82 |
1592870400000 | 475.06 |
1592956800000 | 465.03 |
1593043200000 | 469.03 |
1593129600000 | 463.24 |
1593388800000 | 468.79 |
1593475200000 | 474.63 |
1593561600000 | 477.16 |
1593648000000 | 479.4 |
1593734400000 | 479.4 |
1593993600000 | 482.16 |
1594080000000 | 478.96 |
1594166400000 | 479.59 |
1594252800000 | 477.08 |
1594339200000 | 480.68 |
1594598400000 | 476.92 |
1594684800000 | 484.53 |
1594771200000 | 490.16 |
1594857600000 | 490.2 |
1594944000000 | 494.65 |
1595203200000 | 495.2 |
1595289600000 | 496.35 |
1595376000000 | 500.06 |
1595462400000 | 498.68 |
1595548800000 | 495.94 |
1595808000000 | 499.43 |
1595894400000 | 497.33 |
1595980800000 | 503.61 |
1596067200000 | 502.08 |
1596153600000 | 503.06 |
1596412800000 | 505.6 |
1596499200000 | 507.29 |
1596585600000 | 507.43 |
1596672000000 | 507.53 |
1596758400000 | 510.28 |
1597017600000 | 510.03 |
1597104000000 | 506.64 |
1597190400000 | 511.58 |
1597276800000 | 510.97 |
1597363200000 | 510.36 |
1597622400000 | 512.12 |
1597708800000 | 512.33 |
1597795200000 | 509.39 |
1597881600000 | 508.97 |
1597968000000 | 508.76 |
1598227200000 | 511.95 |
1598313600000 | 512.3 |
1598400000000 | 514.15 |
1598486400000 | 515.23 |
1598572800000 | 516.84 |
1598832000000 | 516.67 |
1598918400000 | 517.44 |
1599004800000 | 526.2 |
1599091200000 | 512.19 |
1599177600000 | 508.17 |
1599436800000 | 508.17 |
1599523200000 | 498.52 |
1599609600000 | 507.01 |
1599696000000 | 499.81 |
1599782400000 | 500.82 |
1600041600000 | 506.33 |
1600128000000 | 508.24 |
1600214400000 | 507.57 |
1600300800000 | 504.72 |
1600387200000 | 500.28 |
1600646400000 | 494.19 |
1600732800000 | 498.37 |
1600819200000 | 489.37 |
1600905600000 | 490.45 |
1600992000000 | 496.87 |
1601251200000 | 503.37 |
1601337600000 | 501.52 |
1601424000000 | 503.86 |
1601510400000 | 505.73 |
1601596800000 | 504.33 |
1601856000000 | 512.05 |
1601942400000 | 508.42 |
1602028800000 | 514.99 |
1602115200000 | 519.3 |
1602201600000 | 522.63 |
1602460800000 | 527.4 |
1602547200000 | 525.46 |
1602633600000 | 523.26 |
1602720000000 | 523.41 |
1602806400000 | 523.97 |
1603065600000 | 516.64 |
1603152000000 | 517.23 |
1603238400000 | 516.24 |
1603324800000 | 518.16 |
1603411200000 | 520.12 |
1603670400000 | 513.05 |
1603756800000 | 510.4 |
1603843200000 | 496.12 |
1603929600000 | 497.57 |
1604016000000 | 494.73 |
1604275200000 | 502.61 |
1604361600000 | 511.61 |
1604448000000 | 517.15 |
1604534400000 | 523.64 |
1604620800000 | 524.65 |
1604880000000 | 525.07 |
1604966400000 | 529.42 |
1605052800000 | 532.14 |
1605139200000 | 527.77 |
1605225600000 | 536.24 |
1605484800000 | 540.52 |
1605571200000 | 537.73 |
1605657600000 | 530.65 |
1605744000000 | 532.88 |
1605830400000 | 531.03 |
1606089600000 | 532.17 |
1606176000000 | 535.95 |
1606262400000 | 534.78 |
1606348800000 | 534.78 |
1606435200000 | 536.61 |
1606694400000 | 536.07 |
1606780800000 | 539.9 |
1606867200000 | 537.36 |
1606953600000 | 536.95 |
1607040000000 | 542.03 |
1607299200000 | 541.08 |
1607385600000 | 543.41 |
1607472000000 | 541.5 |
1607558400000 | 540.59 |
1607644800000 | 541.61 |
1607904000000 | 540.73 |
1607990400000 | 547.29 |
1608076800000 | 547 |
1608163200000 | 551.84 |
1608249600000 | 552.6799 |
1608508800000 | 549.64 |
1608595200000 | 549.67 |
1608681600000 | 549.62 |
1608768000000 | 551.8 |
1609113600000 | 552.97 |
1609200000000 | 550.96 |
1609286400000 | 551.6 |
1609372800000 | 556.1 |
1609718400000 | 547.71 |
1609804800000 | 549.57 |
1609891200000 | 556.09 |
1609977600000 | 560.17 |
1610064000000 | 562.1799 |
1610323200000 | 559.82 |
1610409600000 | 558.9299 |
1610496000000 | 558.22 |
1610582400000 | 556.27 |
1610668800000 | 556.62 |
1610928000000 | 556.62 |
1611014400000 | 558.48 |
1611100800000 | 563.89 |
1611187200000 | 561.5599 |
1611273600000 | 560.88 |
1611532800000 | 563.75 |
1611619200000 | 563.12 |
1611705600000 | 552.0599 |
1611792000000 | 553.03 |
1611878400000 | 544.85 |
1612137600000 | 551.1 |
1612224000000 | 556.69 |
1612310400000 | 553.8 |
1612396800000 | 557.46 |
1612483200000 | 560.79 |
1612742400000 | 564.28 |
1612828800000 | 565.62 |
1612915200000 | 565.84 |
1613001600000 | 565.64 |
1613088000000 | 567.13 |
1613347200000 | 567.13 |
1613433600000 | 562.82 |
1613520000000 | 563.49 |
1613606400000 | 562.65 |
1613692800000 | 560.4299 |
1613952000000 | 556.54 |
1614038400000 | 556.33 |
1614124800000 | 558 |
1614211200000 | 550.98 |
1614297600000 | 545.85 |
1614556800000 | 555.34 |
1614643200000 | 552.52 |
1614729600000 | 545.85 |
1614816000000 | 538.29 |
1614902400000 | 549.77 |
1615161600000 | 551.44 |
1615248000000 | 555.13 |
1615334400000 | 558.97 |
1615420800000 | 561.64 |
1615507200000 | 564.62 |
1615766400000 | 570.89 |
1615852800000 | 570.0599 |
1615939200000 | 569.3099 |
1616025600000 | 566.14 |
1616112000000 | 565.8 |
1616371200000 | 569.99 |
1616457600000 | 567.3099 |
1616544000000 | 566.02 |
1616630400000 | 570.46 |
1616716800000 | 580.82 |
1616976000000 | 582.07 |
1617062400000 | 578.51 |
1617148800000 | 577.52 |
1617235200000 | 582.77 |
1617667200000 | 589.37 |
1617753600000 | 586.45 |
1617840000000 | 587.77 |
1617926400000 | 590.58 |
1618185600000 | 592.52 |
1618272000000 | 593.29 |
1618358400000 | 592.16 |
1618444800000 | 599.27 |
1618531200000 | 603.03 |
1618790400000 | 601.86 |
1618876800000 | 603.1 |
1618963200000 | 606.66 |
1619049600000 | 604.42 |
1619136000000 | 607.64 |
1619395200000 | 606.37 |
1619481600000 | 605.75 |
1619568000000 | 604.37 |
1619654400000 | 608.41 |
1619740800000 | 606.15 |
1620000000000 | 609.41 |
1620086400000 | 608.87 |
1620172800000 | 607.1 |
1620259200000 | 610.5 |
1620345600000 | 614.1799 |
1620604800000 | 614.5 |
1620691200000 | 608.36 |
1620777600000 | 597.34 |
1620864000000 | 605.49 |
1620950400000 | 610.4299 |
1621209600000 | 608.25 |
1621296000000 | 604.78 |
1621382400000 | 602.74 |
1621468800000 | 608.14 |
1621555200000 | 608.21 |
1621814400000 | 610.36 |
1621900800000 | 608.47 |
1621987200000 | 608.59 |
1622073600000 | 608.79 |
1622160000000 | 610.4 |
1622419200000 | 610.4 |
1622505600000 | 608.84 |
1622592000000 | 609.55 |
1622678400000 | 609.9 |
1622764800000 | 613.57 |
1623024000000 | 612.02 |
1623110400000 | 612.5599 |
1623196800000 | 612.15 |
1623283200000 | 616.55 |
1623369600000 | 617.42 |
1623628800000 | 616.69 |
1623715200000 | 615.63 |
1623801600000 | 610.3 |
1623888000000 | 609.54 |
1623974400000 | 601.61 |
1624233600000 | 611.34 |
1624320000000 | 611.87 |
1624406400000 | 608.86 |
1624492800000 | 610.92 |
1624579200000 | 616.16 |
1624838400000 | 615.45 |
1624924800000 | 614.26 |
1625011200000 | 613.94 |
1625097600000 | 617.86 |
1625184000000 | 620.47 |
1625443200000 | 620.47 |
1625529600000 | 619.54 |
1625616000000 | 624.87 |
1625702400000 | 619.54 |
1625788800000 | 625.95 |
1626048000000 | 626.63 |
1626134400000 | 622.49 |
1626220800000 | 624.34 |
1626307200000 | 626.09 |
1626393600000 | 626.26 |
1626652800000 | 617.58 |
1626739200000 | 625.77 |
1626825600000 | 625.86 |
1626912000000 | 625.4299 |
1626998400000 | 631.94 |
1627257600000 | 631.12 |
1627344000000 | 632.92 |
1627430400000 | 630.4 |
1627516800000 | 634.66 |
1627603200000 | 634.79 |
1627862400000 | 633.94 |
1627948800000 | 637.53 |
1628035200000 | 632.75 |
1628121600000 | 634.59 |
1628208000000 | 635.71 |
1628467200000 | 634.85 |
1628553600000 | 635.32 |
1628640000000 | 639.14 |
1628726400000 | 639.67 |
1628812800000 | 642.49 |
1629072000000 | 646.22 |
1629158400000 | 644.78 |
1629244800000 | 637.94 |
1629331200000 | 639.85 |
1629417600000 | 643.85 |
1629676800000 | 643.23 |
1629763200000 | 641.8 |
1629849600000 | 642.99 |
1629936000000 | 640.34 |
1630022400000 | 643.95 |
1630281600000 | 646.55 |
1630368000000 | 646.51 |
1630454400000 | 648.92 |
1630540800000 | 652.79 |
1630627200000 | 651.04 |
1630886400000 | 651.04 |
1630972800000 | 642.86 |
1631059200000 | 647.47 |
1631145600000 | 641.88 |
1631232000000 | 637.59 |
1631491200000 | 637.22 |
1631577600000 | 634.1 |
1631664000000 | 636.71 |
1631750400000 | 634.5 |
1631836800000 | 629.04 |
1632096000000 | 623.53 |
1632182400000 | 621.76 |
1632268800000 | 625.36 |
1632355200000 | 629.04 |
1632441600000 | 628.25 |
1632700800000 | 624.55 |
1632787200000 | 616.82 |
1632873600000 | 620.87 |
1632960000000 | 611.44 |
1633046400000 | 615.7 |
1633305600000 | 613.72 |
1633392000000 | 617.17 |
1633478400000 | 620.61 |
1633564800000 | 624.24 |
1633651200000 | 621.6799 |
1633910400000 | 618.58 |
1633996800000 | 619.49 |
1634083200000 | 622.04 |
1634169600000 | 632.22 |
1634256000000 | 633.8 |
1634515200000 | 633.08 |
1634601600000 | 637.17 |
1634688000000 | 642.59 |
1634774400000 | 644.8099 |
1634860800000 | 647.92 |
1635120000000 | 647.26 |
1635206400000 | 647.28 |
1635292800000 | 640.44 |
1635379200000 | 645.95 |
1635465600000 | 645.72 |
1635724800000 | 647.29 |
1635811200000 | 649.87 |
1635897600000 | 651.37 |
1635984000000 | 649.91 |
1636070400000 | 651.98 |
1636329600000 | 651.67 |
1636416000000 | 652.92 |
1636502400000 | 653.34 |
1636588800000 | 652.88 |
1636675200000 | 656.07 |
1636934400000 | 657.8 |
1637020800000 | 658.69 |
1637107200000 | 657.71 |
1637193600000 | 654.82 |
1637280000000 | 653.74 |
1637539200000 | 654.53 |
1637625600000 | 656.42 |
1637712000000 | 656.42 |
1637798400000 | 656.42 |
1637884800000 | 644.69 |
1638144000000 | 649.21 |
1638230400000 | 633.34 |
1638316800000 | 628.9 |
1638403200000 | 641.99 |
1638489600000 | 642.98 |
1638748800000 | 651.62 |
1638835200000 | 657.91 |
1638921600000 | 659.09 |
1639008000000 | 655.7 |
1639094400000 | 660.64 |
1639353600000 | 662.69 |
1639440000000 | 658.13 |
1639526400000 | 666.09 |
1639612800000 | 667.98 |
1639699200000 | 660.58 |
1639958400000 | 654.52 |
1640044800000 | 660.55 |
1640131200000 | 665.05 |
1640217600000 | 667.95 |
1640304000000 | 667.95 |
1640563200000 | 676.16 |
1640649600000 | 679.49 |
1640736000000 | 682.85 |
1640822400000 | 681.69 |
1640908800000 | 683.09 |
1641168000000 | 678.03 |
1641254400000 | 680.83 |
1641340800000 | 673.6799 |
1641427200000 | 672.98 |
1641513600000 | 670.74 |
1641772800000 | 668.38 |
1641859200000 | 670.32 |
1641945600000 | 671.16 |
1642032000000 | 669.33 |
1642118400000 | 666.5 |
1642377600000 | 666.5 |
1642464000000 | 658.54 |
1642550400000 | 654.94 |
1642636800000 | 648.21 |
1642723200000 | 643.87 |
1642982400000 | 645.39 |
1643068800000 | 638.42 |
1643155200000 | 632.57 |
1643241600000 | 630.3 |
1643328000000 | 641.55 |
1643587200000 | 648.32 |
1643673600000 | 648.03 |
1643760000000 | 654.33 |
1643846400000 | 648.12 |
1643932800000 | 643.17 |
1644192000000 | 641.72 |
1644278400000 | 645.75 |
1644364800000 | 652.96 |
1644451200000 | 640.55 |
1644537600000 | 635.32 |
1644796800000 | 631.3 |
1644883200000 | 635.4299 |
1644969600000 | 636.44 |
1645056000000 | 630.17 |
1645142400000 | 629.4299 |
1645401600000 | 629.4299 |
1645488000000 | 626.24 |
1645574400000 | 617.64 |
1645660800000 | 620.17 |
1645747200000 | 637.17 |
1646006400000 | 633.14 |
1646092800000 | 626.7 |
1646179200000 | 637.4299 |
1646265600000 | 640.6 |
1646352000000 | 642.22 |
1646611200000 | 629.49 |
1646697600000 | 619.49 |
1646784000000 | 628.63 |
1646870400000 | 626.79 |
1646956800000 | 621.72 |
1647216000000 | 622.84 |
1647302400000 | 631.99 |
1647388800000 | 638.0599 |
1647475200000 | 644.35 |
1647561600000 | 646.7 |
1647820800000 | 647.12 |
1647907200000 | 649.36 |
1647993600000 | 642.78 |
1648080000000 | 647.78 |
1648166400000 | 654.41 |
1648425600000 | 656.97 |
1648512000000 | 665.85 |
1648598400000 | 664.57 |
1648684800000 | 657.55 |
1648771200000 | 663.82 |
1649030400000 | 660.8099 |
1649116800000 | 659.16 |
1649203200000 | 663.5599 |
1649289600000 | 665.53 |
1649376000000 | 666.94 |
1649635200000 | 661.39 |
1649721600000 | 659.45 |
1649808000000 | 662.99 |
1649894400000 | 660.16 |
1650326400000 | 666.94 |
1650412800000 | 675.4 |
1650499200000 | 671.5 |
1650585600000 | 656.53 |
1650844800000 | 656.33 |
1650931200000 | 645.16 |
1651017600000 | 646.03 |
1651104000000 | 653.19 |
1651190400000 | 632.71 |
1651449600000 | 628.42 |
1651536000000 | 632.42 |
1651622400000 | 646.95 |
1651708800000 | 631.77 |
1651795200000 | 629.85 |
1652054400000 | 618.94 |
1652140800000 | 614.69 |
1652227200000 | 612.61 |
1652313600000 | 614.67 |
1652400000000 | 623.25 |
1652659200000 | 623.33 |
1652745600000 | 631.17 |
1652832000000 | 609.83 |
1652918400000 | 607.02 |
1653004800000 | 607.96 |
1653264000000 | 615.34 |
1653350400000 | 619.08 |
1653436800000 | 621.19 |
1653523200000 | 628.28 |
1653609600000 | 639.23 |
1653868800000 | 639.23 |
1653955200000 | 633.98 |
1654041600000 | 628.82 |
1654128000000 | 636.54 |
1654214400000 | 630.92 |
1654473600000 | 632.34 |
1654560000000 | 637.99 |
1654646400000 | 628.05 |
1654732800000 | 617.04 |
1654819200000 | 606.55 |
1655078400000 | 587 |
1655164800000 | 581.25 |
1655251200000 | 585.57 |
1655337600000 | 570.96 |
1655424000000 | 571.32 |
1655683200000 | 571.32 |
1655769600000 | 581.05 |
1655856000000 | 583.32 |
1655942400000 | 590.01 |
1656028800000 | 605.48 |
1656288000000 | 606.53 |
1656374400000 | 599.91 |
1656460800000 | 599.99 |
1656547200000 | 599.29 |
1656633600000 | 608.37 |
1656892800000 | 608.35 |
1656979200000 | 602.04 |
1657065600000 | 604.63 |
1657152000000 | 606.7 |
1657238400000 | 604.44 |
1657497600000 | 603.35 |
1657584000000 | 599.96 |
1657670400000 | 597.07 |
1657756800000 | 592.98 |
1657843200000 | 600.8099 |
1658102400000 | 595 |
1658188800000 | 607.8 |
1658275200000 | 607.15 |
1658361600000 | 611.46 |
1658448000000 | 612.1799 |
1658707200000 | 615.3099 |
1658793600000 | 615.96 |
1658880000000 | 621.02 |
1658966400000 | 630.17 |
1659052800000 | 635.3 |
1659312000000 | 633.07 |
1659398400000 | 627.65 |
1659484800000 | 630.47 |
1659571200000 | 629.13 |
1659657600000 | 629.72 |
1659916800000 | 631.75 |
1660003200000 | 632.95 |
1660089600000 | 641.66 |
1660176000000 | 642.27 |
1660262400000 | 651.91 |
1660521600000 | 655.07 |
1660608000000 | 657.49 |
1660694400000 | 654.71 |
1660780800000 | 655.1 |
1660867200000 | 650.96 |
1661126400000 | 639.59 |
1661212800000 | 635.67 |
1661299200000 | 637.3 |
1661385600000 | 643.74 |
1661472000000 | 628.17 |
1661731200000 | 625.53 |
1661817600000 | 618.61 |
1661904000000 | 614.88 |
1661990400000 | 617.94 |
1662076800000 | 611.59 |
1662336000000 | 611.59 |
1662422400000 | 611.9299 |
1662508800000 | 624.37 |
1662595200000 | 626.7 |
1662681600000 | 632.01 |
1662940800000 | 636.71 |
1663027200000 | 616.77 |
1663113600000 | 615.55 |
1663200000000 | 609.73 |
1663286400000 | 606.51 |
1663545600000 | 611.0599 |
1663632000000 | 602.37 |
1663718400000 | 594.94 |
1663804800000 | 590.41 |
1663891200000 | 583.09 |
1664150400000 | 574.19 |
1664236800000 | 569.1799 |
1664323200000 | 579.23 |
1664409600000 | 568.8099 |
1664496000000 | 563.92 |
1664755200000 | 577.94 |
1664841600000 | 591.84 |
1664928000000 | 586.3099 |
1665014400000 | 576.75 |
1665100800000 | 565.51 |
1665360000000 | 565.61 |
1665446400000 | 568.09 |
1665532800000 | 561.96 |
1665619200000 | 575.26 |
1665705600000 | 564.67 |
1665964800000 | 576.28 |
1666051200000 | 584.15 |
1666137600000 | 577.62 |
1666224000000 | 569.5599 |
1666310400000 | 579.58 |
1666569600000 | 585.35 |
1666656000000 | 595.01 |
1666742400000 | 595.87 |
1666828800000 | 598.99 |
1666915200000 | 613.42 |
1667174400000 | 611.55 |
1667260800000 | 611.79 |
1667347200000 | 602.14 |
1667433600000 | 600.39 |
1667520000000 | 607.5 |
1667779200000 | 610.4299 |
1667865600000 | 613.95 |
1667952000000 | 607.23 |
1668038400000 | 629.98 |
1668124800000 | 625.44 |
1668384000000 | 620.44 |
1668470400000 | 624.28 |
1668556800000 | 624.24 |
1668643200000 | 621.71 |
1668729600000 | 628.61 |
1668988800000 | 631.95 |
1669075200000 | 637.84 |
1669161600000 | 639.26 |
1669248000000 | 639.26 |
1669334400000 | 642.75 |
1669593600000 | 633.46 |
1669680000000 | 635.02 |
1669766400000 | 647.78 |
1669852800000 | 647.46 |
1669939200000 | 648.67 |
1670198400000 | 638.79 |
1670284800000 | 634.83 |
1670371200000 | 634.73 |
1670457600000 | 637.96 |
1670544000000 | 633.65 |
1670803200000 | 640.38 |
1670889600000 | 642.29 |
1670976000000 | 639.67 |
1671062400000 | 628.5599 |
1671148800000 | 622.1 |
1671408000000 | 618.96 |
1671494400000 | 619.6799 |
1671580800000 | 628.16 |
1671667200000 | 624.16 |
1671753600000 | 628.49 |
1672099200000 | 630.41 |
1672185600000 | 622.96 |
1672272000000 | 629.9299 |
1672358400000 | 626.22 |
1672617600000 | 626.22 |
1672704000000 | 626.0599 |
1672790400000 | 631.15 |
1672876800000 | 622.91 |
1672963200000 | 637.07 |
1673222400000 | 633.17 |
1673308800000 | 634.66 |
1673395200000 | 641.1799 |
1673481600000 | 641.5 |
1673568000000 | 641.88 |
1673827200000 | 641.88 |
1673913600000 | 639.19 |
1674000000000 | 627.99 |
1674086400000 | 622.8099 |
1674172800000 | 628.64 |
1674432000000 | 631.63 |
1674518400000 | 632.99 |
1674604800000 | 633.97 |
1674691200000 | 636.28 |
1674777600000 | 636.03 |
1675036800000 | 632.8 |
1675123200000 | 642.7 |
1675209600000 | 645.08 |
1675296000000 | 647.05 |
1675382400000 | 642.85 |
1675641600000 | 640.9 |
1675728000000 | 643.12 |
1675814400000 | 638.58 |
1675900800000 | 632.33 |
1675987200000 | 638.04 |
1676246400000 | 643.19 |
1676332800000 | 638.32 |
1676419200000 | 641.04 |
1676505600000 | 637.15 |
1676592000000 | 640.94 |
1676851200000 | 640.94 |
1676937600000 | 630.63 |
1677024000000 | 629.5 |
1677110400000 | 630.32 |
1677196800000 | 627.61 |
1677456000000 | 626.83 |
1677542400000 | 623.3099 |
1677628800000 | 620.22 |
1677715200000 | 624.4 |
1677801600000 | 629.9 |
1678060800000 | 628.38 |
1678147200000 | 619.25 |
1678233600000 | 619.8 |
1678320000000 | 610.14 |
1678406400000 | 599.3099 |
1678665600000 | 597.71 |
1678752000000 | 605.42 |
1678838400000 | 599.63 |
1678924800000 | 604.8 |
1679011200000 | 594.2 |
1679270400000 | 603.67 |
1679356800000 | 606.3099 |
1679443200000 | 594.11 |
1679529600000 | 590.45 |
1679616000000 | 599.96 |
1679875200000 | 603.83 |
1679961600000 | 605.61 |
1680048000000 | 612.27 |
1680134400000 | 614.25 |
1680220800000 | 621.32 |
1680480000000 | 622.14 |
1680566400000 | 617.32 |
1680652800000 | 620.17 |
1680739200000 | 621.37 |
1681171200000 | 625.35 |
1681257600000 | 624.5 |
1681344000000 | 627.25 |
1681430400000 | 623.22 |
1681689600000 | 628.4299 |
1681776000000 | 627.41 |
1681862400000 | 628.38 |
1681948800000 | 627.15 |
1682035200000 | 627.07 |
1682294400000 | 627.34 |
1682380800000 | 622.82 |
1682467200000 | 615.08 |
1682553600000 | 624.79 |
1682640000000 | 628.65 |
1682899200000 | 630.24 |
1682985600000 | 622.27 |
1683072000000 | 619.39 |
1683158400000 | 614.72 |
1683244800000 | 623.44 |
1683504000000 | 621.25 |
1683590400000 | 619.14 |
1683676800000 | 620.15 |
1683763200000 | 617.4 |
1683849600000 | 618.1 |
1684108800000 | 617.89 |
1684195200000 | 609.66 |
1684281600000 | 613.98 |
1684368000000 | 614.34 |
1684454400000 | 613.41 |
1684713600000 | 613.27 |
1684800000000 | 608.02 |
1684886400000 | 601.84 |
1684972800000 | 598.27 |
1685059200000 | 600.51 |
1685318400000 | 600.51 |
1685404800000 | 599.23 |
1685491200000 | 597.01 |
1685577600000 | 600.01 |
1685664000000 | 612.44 |
1685923200000 | 610.3 |
1686009600000 | 612.9 |
1686096000000 | 618.83 |
1686182400000 | 619.66 |
1686268800000 | 618.79 |
1686528000000 | 619.5 |
1686614400000 | 623.19 |
1686700800000 | 621.07 |
1686787200000 | 628.11 |
1686873600000 | 629.01 |
1687132800000 | 629.01 |
1687219200000 | 623.54 |
1687305600000 | 624.37 |
1687392000000 | 622.58 |
1687478400000 | 616.72 |
1687737600000 | 619.99 |
1687824000000 | 624.79 |
1687910400000 | 621.63 |
1687996800000 | 626.92 |
1688083200000 | 632.03 |
1688342400000 | 633 |
1688428800000 | 633 |
1688515200000 | 631.0599 |
1688601600000 | 627.99 |
1688688000000 | 625.69 |
1688947200000 | 627.94 |
1689033600000 | 633.74 |
1689120000000 | 635.07 |
1689206400000 | 636.54 |
1689292800000 | 635.42 |
1689552000000 | 636.12 |
1689638400000 | 637.34 |
1689724800000 | 640.59 |
1689811200000 | 645.51 |
1689897600000 | 647.12 |
1690156800000 | 647.71 |
1690243200000 | 647.26 |
1690329600000 | 648.28 |
1690416000000 | 641.2 |
1690502400000 | 642.26 |
1690761600000 | 642.52 |
1690848000000 | 640.99 |
1690934400000 | 640.15 |
1691020800000 | 636.74 |
1691107200000 | 632.65 |
1691366400000 | 638.02 |
1691452800000 | 633.94 |
1691539200000 | 634.33 |
1691625600000 | 633.02 |
1691712000000 | 634.98 |
1691971200000 | 633.74 |
1692057600000 | 626.84 |
1692144000000 | 625.15 |
1692230400000 | 620.15 |
1692316800000 | 622.05 |
1692576000000 | 620.58 |
1692662400000 | 619.32 |
1692748800000 | 623.53 |
1692835200000 | 620.21 |
1692921600000 | 623.76 |
1693180800000 | 626.4 |
1693267200000 | 630.21 |
1693353600000 | 631.32 |
1693440000000 | 627.5599 |
1693526400000 | 628.04 |
1693785600000 | 628.04 |
1693872000000 | 619.1 |
1693958400000 | 617.62 |
1694044800000 | 618.08 |
1694131200000 | 618.72 |
1694390400000 | 620.29 |
1694476800000 | 620.32 |
1694563200000 | 619.9299 |
1694649600000 | 626.32 |
1694736000000 | 622.5599 |
1694995200000 | 623.07 |
1695081600000 | 621.89 |
1695168000000 | 622.17 |
1695254400000 | 613.57 |
1695340800000 | 611.64 |
1695600000000 | 612.27 |
1695686400000 | 603.8099 |
1695772800000 | 602.12 |
1695859200000 | 604.02 |
1695945600000 | 601.17 |
1696204800000 | 594.03 |
1696291200000 | 590.26 |
1696377600000 | 594.72 |
1696464000000 | 593.12 |
1696550400000 | 596.53 |
1696809600000 | 602.14 |
1696896000000 | 604.98 |
1696982400000 | 606.07 |
1697068800000 | 598.6799 |
1697155200000 | 600.36 |
1697414400000 | 606.69 |
1697500800000 | 609.23 |
1697587200000 | 602.2 |
1697673600000 | 595.7 |
1697760000000 | 590.65 |
1698019200000 | 585.83 |
1698105600000 | 590.48 |
1698192000000 | 588.5599 |
1698278400000 | 589.09 |
1698364800000 | 581.02 |
1698624000000 | 585.92 |
1698710400000 | 591.32 |
1698796800000 | 594.1 |
1698883200000 | 603.64 |
1698969600000 | 609.76 |
1699228800000 | 608.5 |
1699315200000 | 606.9299 |
1699401600000 | 605.71 |
1699488000000 | 601.94 |
1699574400000 | 607.38 |
1699833600000 | 607 |
1699920000000 | 618.86 |
1700006400000 | 618.51 |
1700092800000 | 618.03 |
1700179200000 | 618.9299 |
1700438400000 | 620.09 |
1700524800000 | 620.95 |
1700611200000 | 624.2 |
1700697600000 | 624.2 |
1700784000000 | 626.21 |
1701043200000 | 624.5599 |
1701129600000 | 622.33 |
1701216000000 | 620.91 |
1701302400000 | 627.29 |
1701388800000 | 634.22 |
1701648000000 | 636.65 |
1701734400000 | 631.66 |
1701820800000 | 632.58 |
1701907200000 | 633.25 |
1701993600000 | 633.09 |
1702252800000 | 638.37 |
1702339200000 | 640.24 |
1702425600000 | 651.54 |
1702512000000 | 649.44 |
1702598400000 | 643.28 |
1702857600000 | 645.54 |
1702944000000 | 648.42 |
1703030400000 | 639.33 |
1703116800000 | 644.3099 |
1703203200000 | 647.34 |
1703635200000 | 650.8099 |
1703721600000 | 652.62 |
1703808000000 | 651.83 |
1704153600000 | 654.63 |
1704240000000 | 649.25 |
1704326400000 | 649.12 |
1704412800000 | 649.24 |
1704672000000 | 654.3 |
1704758400000 | 652.39 |
1704844800000 | 653.74 |
1704931200000 | 652.04 |
1705017600000 | 654.54 |
1705276800000 | 654.54 |
1705363200000 | 651.5599 |
1705449600000 | 648.16 |
1705536000000 | 650.29 |
1705622400000 | 653.37 |
1705881600000 | 654.91 |
1705968000000 | 655.47 |
1706054400000 | 650.04 |
1706140800000 | 654.86 |
1706227200000 | 655.7 |
1706486400000 | 658.17 |
1706572800000 | 660.36 |
1706659200000 | 654.87 |
1706745600000 | 662.85 |
1706832000000 | 660.54 |
1707091200000 | 654.25 |
1707177600000 | 658.16 |
1707264000000 | 659.36 |
1707350400000 | 659.34 |
1707436800000 | 660.51 |
1707696000000 | 662.94 |
1707782400000 | 655.6 |
1707868800000 | 659.32 |
1707955200000 | 666.54 |
1708041600000 | 665.4299 |
1708300800000 | 665.4299 |
1708387200000 | 665.82 |
1708473600000 | 670.01 |
1708560000000 | 674.34 |
1708646400000 | 677.24 |
1708905600000 | 673.45 |
1708992000000 | 674.27 |
1709078400000 | 675.71 |
1709164800000 | 676.3099 |
1709251200000 | 677.07 |
1709510400000 | 680.44 |
1709596800000 | 677.27 |
1709683200000 | 681.1799 |
1709769600000 | 683.66 |
1709856000000 | 684.04 |
1710115200000 | 685.98 |
1710201600000 | 686.94 |
1710288000000 | 687.25 |
1710374400000 | 682.14 |
1710460800000 | 682.23 |
1710720000000 | 682.52 |
1710806400000 | 686.94 |
1710892800000 | 689.86 |
1710979200000 | 692.69 |
1711065600000 | 689.58 |
1711324800000 | 687.11 |
1711411200000 | 687.0599 |
1711497600000 | 697.44 |
1711584000000 | 699.58 |
1712016000000 | 690.32 |
1712102400000 | 689.01 |
1712188800000 | 683.42 |
1712275200000 | 686.69 |
1712534400000 | 688.04 |
1712620800000 | 689.57 |
1712707200000 | 679.73 |
1712793600000 | 676.65 |
1712880000000 | 669.6 |
1713139200000 | 665.24 |
1713225600000 | 662.85 |
1713312000000 | 662.69 |
1713398400000 | 663.54 |
1713484800000 | 669.27 |
1713744000000 | 673.94 |
1713830400000 | 678.01 |
1713916800000 | 679.51 |
1714003200000 | 677.61 |
1714089600000 | 675.83 |
1714348800000 | 679.72 |
1714435200000 | 672.94 |
1714521600000 | 673.55 |
1714608000000 | 676.4 |
1714694400000 | 679.85 |
1714953600000 | 684.23 |
1715040000000 | 688.4 |
1715126400000 | 688.1 |
1715212800000 | 693.85 |
1715299200000 | 695.76 |
1715558400000 | 694.14 |
1715644800000 | 695.13 |
1715731200000 | 699.04 |
1715817600000 | 699.74 |
1715904000000 | 700.94 |
1716163200000 | 699.11 |
1716249600000 | 699.25 |
1716336000000 | 697.53 |
1716422400000 | 688.05 |
1716508800000 | 690.4 |
1716768000000 | 690.4 |
1716854400000 | 682.72 |
1716940800000 | 675.78 |
1717027200000 | 681.23 |
1717113600000 | 692.0599 |
1717372800000 | 688.9 |
1717459200000 | 690.14 |
1717545600000 | 691.21 |
1717632000000 | 690.03 |
1717718400000 | 687.9 |
1717977600000 | 687.9299 |
1718064000000 | 686.2 |
1718150400000 | 687.88 |
1718236800000 | 687 |
1718323200000 | 684.07 |
1718582400000 | 688.99 |
1718668800000 | 691.28 |
1718755200000 | 691.28 |
1718841600000 | 692.19 |
1718928000000 | 693.29 |
1719187200000 | 698.59 |
1719273600000 | 692.26 |
1719360000000 | 688.92 |
1719446400000 | 689.75 |
1719532800000 | 689.94 |
1719792000000 | 685.13 |
1719878400000 | 687.53 |
1719964800000 | 686.83 |
1720051200000 | 686.83 |
1720137600000 | 686.4 |
1720396800000 | 686.38 |
1720483200000 | 684.75 |
1720569600000 | 691.07 |
1720656000000 | 698.96 |
1720742400000 | 703.74 |
1721001600000 | 705.6 |
1721088000000 | 716.39 |
1721174400000 | 719.92 |
1721260800000 | 715.34 |
1721347200000 | 709.72 |
1721606400000 | 714.73 |
1721692800000 | 712.83 |
1721779200000 | 708.02 |
1721865600000 | 710.52 |
1721952000000 | 720.27 |
1722211200000 | 721.77 |
1722297600000 | 726.11 |
1722384000000 | 726.3 |
1722470400000 | 725.51 |
1722556800000 | 719.95 |
1722816000000 | 702.58 |
1722902400000 | 708.58 |
1722988800000 | 706.48 |
1723075200000 | 715.01 |
1723161600000 | 716.67 |
1723420800000 | 712.94 |
1723507200000 | 717.49 |
1723593600000 | 721.1 |
1723680000000 | 726.1 |
1723766400000 | 728.03 |
1724025600000 | 732.03 |
1724112000000 | 730.59 |
1724198400000 | 735.19 |
1724284800000 | 735.35 |
1724371200000 | 741.17 |
1724630400000 | 742.37 |
1724716800000 | 742.85 |
1724803200000 | 743.51 |
1724889600000 | 745.94 |
1724976000000 | 751.59 |
1725235200000 | 751.59 |
1725321600000 | 747.12 |
1725408000000 | 747.83 |
1725494400000 | 743.32 |
1725580800000 | 736.41 |
1725840000000 | 742.76 |
1725926400000 | 742.72 |
1726012800000 | 739.51 |
1726099200000 | 743.83 |
1726185600000 | 749.84 |
1726444800000 | 755.08 |
1726531200000 | 753.77 |
1726617600000 | 751 |
1726704000000 | 755.58 |
1726790400000 | 754.1 |
1727049600000 | 758.51 |
1727136000000 | 757.73 |
1727222400000 | 754.23 |
1727308800000 | 756.3099 |
1727395200000 | 758.7 |
1727654400000 | 761.21 |
1727740800000 | 760.09 |
1727827200000 | 759.34 |
1727913600000 | 755.48 |
1728000000000 | 759.15 |
1728259200000 | 751.53 |
1728345600000 | 754.32 |
1728432000000 | 759.2 |
1728518400000 | 755.83 |
1728604800000 | 763.2 |
1728864000000 | 768.4299 |
1728950400000 | 769.25 |
1729036800000 | 774.04 |
1729123200000 | 774.4 |
1729209600000 | 776.01 |
1729468800000 | 769.51 |
1729555200000 | 766.59 |
1729641600000 | 766.67 |
1729728000000 | 765.33 |
1729814400000 | 759.34 |
1730073600000 | 762.6 |
1730160000000 | 759.4299 |
1730246400000 | 759.75 |
1730332800000 | 754.14 |
1730419200000 | 752.01 |
1730678400000 | 752.6 |
1730764800000 | 761.27 |
1730851200000 | 777.65 |
1730937600000 | 775.95 |
1731024000000 | 783.3 |
1731283200000 | 787.47 |
1731369600000 | 784.85 |
1731456000000 | 785.5599 |
1731542400000 | 777.92 |
1731628800000 | 775.13 |
1731888000000 | 777.96 |
1731974400000 | 775.34 |
1732060800000 | 777.63 |
1732147200000 | 787.1799 |
1732233600000 | 792.69 |
1732492800000 | 796.76 |
1732579200000 | 799.44 |
1732665600000 | 800.27 |
1732752000000 | 800.27 |
1732838400000 | 800.85 |
STOXX USA Low Risk Weighted 300 | STOXX USA 900 | |
---|---|---|
2017 | 17.928772961574 | 21.358811069073 |
2018 | -2.5933939566472 | -5.6413956425666 |
2019 | 27.902311620055 | 31.500312724937 |
2020 | 2.5170675138018 | 21.379260552492 |
2021 | 23.031827389732 | 25.203468841183 |
2022 | -8.4183775477727 | -20.168170990537 |
2023 | 4.1548269333807 | 26.344802561375 |
2024 | 25.341364548369 | 31.271897591589 |
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.