The Index provides exposure to quality in fixed income through a factor-based approach. High quality bonds are characterized as those with higher credit ratings and shorter maturities relative to others in a universe of high yield and lower-rated investment grade bonds. This quality approach may provide increased opportunities for downside protection during periods of market stress. Overall, the Index seeks to provide enhanced risk-adjusted returns relative to a comparable market value weighted index.
1199080800000 | 100 |
1199167200000 | 100 |
1199253600000 | 100.321 |
1199340000000 | 100.197 |
1199426400000 | 100.06 |
1199512800000 | 100.06 |
1199599200000 | 100.06 |
1199685600000 | 99.919 |
1199772000000 | 99.582 |
1199858400000 | 99.369 |
1199944800000 | 99.989 |
1200031200000 | 100.851 |
1200117600000 | 100.851 |
1200204000000 | 100.851 |
1200290400000 | 100.808 |
1200376800000 | 100.878 |
1200463200000 | 100.721 |
1200549600000 | 100.826 |
1200636000000 | 100.851 |
1200722400000 | 100.851 |
1200808800000 | 100.851 |
1200895200000 | 100.911 |
1200981600000 | 101.086 |
1201068000000 | 101.05 |
1201154400000 | 100.785 |
1201240800000 | 101.43 |
1201327200000 | 101.43 |
1201413600000 | 101.43 |
1201500000000 | 101.492 |
1201586400000 | 101.501 |
1201672800000 | 101.285 |
1201759200000 | 101.558 |
1201845600000 | 101.793 |
1201932000000 | 101.793 |
1202018400000 | 101.793 |
1202104800000 | 101.797 |
1202191200000 | 101.796 |
1202277600000 | 101.756 |
1202364000000 | 101.381 |
1202450400000 | 101.49 |
1202536800000 | 101.49 |
1202623200000 | 101.49 |
1202709600000 | 101.435 |
1202796000000 | 101.275 |
1202882400000 | 101.462 |
1202968800000 | 101.302 |
1203055200000 | 101.231 |
1203141600000 | 101.231 |
1203228000000 | 101.231 |
1203314400000 | 101.292 |
1203400800000 | 100.891 |
1203487200000 | 100.518 |
1203573600000 | 100.945 |
1203660000000 | 100.934 |
1203746400000 | 100.934 |
1203832800000 | 100.934 |
1203919200000 | 100.646 |
1204005600000 | 100.857 |
1204092000000 | 100.884 |
1204178400000 | 101.097 |
1204264800000 | 101.44 |
1204351200000 | 101.44 |
1204437600000 | 101.44 |
1204524000000 | 101.234 |
1204610400000 | 100.964 |
1204696800000 | 100.658 |
1204783200000 | 100.67 |
1204869600000 | 100.642 |
1204956000000 | 100.642 |
1205042400000 | 100.642 |
1205125200000 | 100.644 |
1205211600000 | 99.905 |
1205298000000 | 99.987 |
1205384400000 | 99.569 |
1205470800000 | 100.1 |
1205557200000 | 100.1 |
1205643600000 | 100.1 |
1205730000000 | 99.962 |
1205816400000 | 99.639 |
1205902800000 | 100.086 |
1205989200000 | 100.171 |
1206075600000 | 100.171 |
1206162000000 | 100.171 |
1206248400000 | 100.171 |
1206334800000 | 99.897 |
1206421200000 | 100.344 |
1206507600000 | 100.391 |
1206594000000 | 100.289 |
1206680400000 | 100.476 |
1206766800000 | 100.476 |
1206853200000 | 100.476 |
1206939600000 | 100.325 |
1207026000000 | 100.143 |
1207112400000 | 100.34 |
1207198800000 | 100.441 |
1207285200000 | 100.955 |
1207371600000 | 100.955 |
1207458000000 | 100.955 |
1207544400000 | 101.139 |
1207630800000 | 101.04 |
1207717200000 | 101.328 |
1207803600000 | 101.044 |
1207890000000 | 101.197 |
1207976400000 | 101.197 |
1208062800000 | 101.197 |
1208149200000 | 101.129 |
1208235600000 | 100.812 |
1208322000000 | 100.56 |
1208408400000 | 100.464 |
1208494800000 | 100.847 |
1208581200000 | 100.847 |
1208667600000 | 100.847 |
1208754000000 | 101.062 |
1208840400000 | 101.052 |
1208926800000 | 101.11 |
1209013200000 | 100.74 |
1209099600000 | 100.64 |
1209186000000 | 100.64 |
1209272400000 | 100.64 |
1209358800000 | 100.89 |
1209445200000 | 101.086 |
1209531600000 | 101.461 |
1209618000000 | 101.55 |
1209704400000 | 101.44 |
1209790800000 | 101.44 |
1209877200000 | 101.44 |
1209963600000 | 101.539 |
1210050000000 | 101.335 |
1210136400000 | 101.474 |
1210222800000 | 101.605 |
1210309200000 | 101.68 |
1210395600000 | 101.68 |
1210482000000 | 101.68 |
1210568400000 | 101.642 |
1210654800000 | 101.249 |
1210741200000 | 101.212 |
1210827600000 | 101.548 |
1210914000000 | 101.616 |
1211000400000 | 101.616 |
1211086800000 | 101.616 |
1211173200000 | 101.964 |
1211259600000 | 102.077 |
1211346000000 | 101.864 |
1211432400000 | 101.469 |
1211518800000 | 101.687 |
1211605200000 | 101.687 |
1211691600000 | 101.687 |
1211778000000 | 101.748 |
1211864400000 | 101.33 |
1211950800000 | 101.191 |
1212037200000 | 101.202 |
1212123600000 | 101.283 |
1212210000000 | 101.283 |
1212296400000 | 101.283 |
1212382800000 | 101.575 |
1212469200000 | 101.796 |
1212555600000 | 101.77 |
1212642000000 | 101.64 |
1212728400000 | 101.975 |
1212814800000 | 101.975 |
1212901200000 | 101.975 |
1212987600000 | 101.581 |
1213074000000 | 101.147 |
1213160400000 | 101.288 |
1213246800000 | 100.863 |
1213333200000 | 100.72 |
1213419600000 | 100.72 |
1213506000000 | 100.72 |
1213592400000 | 100.768 |
1213678800000 | 100.954 |
1213765200000 | 101.043 |
1213851600000 | 100.779 |
1213938000000 | 100.963 |
1214024400000 | 100.963 |
1214110800000 | 100.963 |
1214197200000 | 100.788 |
1214283600000 | 100.831 |
1214370000000 | 100.743 |
1214456400000 | 100.809 |
1214542800000 | 100.684 |
1214629200000 | 100.684 |
1214715600000 | 100.684 |
1214802000000 | 100.749 |
1214888400000 | 100.638 |
1214974800000 | 100.828 |
1215061200000 | 100.801 |
1215147600000 | 100.821 |
1215234000000 | 100.821 |
1215320400000 | 100.821 |
1215406800000 | 101.017 |
1215493200000 | 100.986 |
1215579600000 | 101.025 |
1215666000000 | 100.913 |
1215752400000 | 100.266 |
1215838800000 | 100.266 |
1215925200000 | 100.266 |
1216011600000 | 100.587 |
1216098000000 | 100.619 |
1216184400000 | 100.425 |
1216270800000 | 100.06 |
1216357200000 | 99.969 |
1216443600000 | 99.969 |
1216530000000 | 99.969 |
1216616400000 | 100.132 |
1216702800000 | 100.035 |
1216789200000 | 100.066 |
1216875600000 | 100.553 |
1216962000000 | 100.33 |
1217048400000 | 100.33 |
1217134800000 | 100.33 |
1217221200000 | 100.58 |
1217307600000 | 100.457 |
1217394000000 | 100.527 |
1217480400000 | 100.722 |
1217566800000 | 100.753 |
1217653200000 | 100.753 |
1217739600000 | 100.753 |
1217826000000 | 100.739 |
1217912400000 | 100.754 |
1217998800000 | 100.65 |
1218085200000 | 100.995 |
1218171600000 | 100.911 |
1218258000000 | 100.911 |
1218344400000 | 100.911 |
1218430800000 | 100.824 |
1218517200000 | 101.141 |
1218603600000 | 101.061 |
1218690000000 | 101.22 |
1218776400000 | 101.343 |
1218862800000 | 101.343 |
1218949200000 | 101.343 |
1219035600000 | 101.343 |
1219122000000 | 101.283 |
1219208400000 | 101.406 |
1219294800000 | 101.279 |
1219381200000 | 101.132 |
1219467600000 | 101.132 |
1219554000000 | 101.132 |
1219640400000 | 101.439 |
1219726800000 | 101.461 |
1219813200000 | 101.544 |
1219899600000 | 101.448 |
1219986000000 | 101.464 |
1220072400000 | 101.464 |
1220158800000 | 101.484 |
1220245200000 | 101.504 |
1220331600000 | 101.693 |
1220418000000 | 101.819 |
1220504400000 | 101.926 |
1220590800000 | 101.791 |
1220677200000 | 101.791 |
1220763600000 | 101.791 |
1220850000000 | 101.844 |
1220936400000 | 101.968 |
1221022800000 | 101.769 |
1221109200000 | 101.745 |
1221195600000 | 101.576 |
1221282000000 | 101.576 |
1221368400000 | 101.576 |
1221454800000 | 101.97 |
1221541200000 | 101.481 |
1221627600000 | 101.407 |
1221714000000 | 101.207 |
1221800400000 | 100.398 |
1221886800000 | 100.398 |
1221973200000 | 100.398 |
1222059600000 | 100.482 |
1222146000000 | 100.422 |
1222232400000 | 100.218 |
1222318800000 | 99.4 |
1222405200000 | 99.182 |
1222491600000 | 99.182 |
1222578000000 | 99.182 |
1222664400000 | 99.398 |
1222750800000 | 98.355 |
1222837200000 | 98.226 |
1222923600000 | 97.529 |
1223010000000 | 96.975 |
1223096400000 | 96.975 |
1223182800000 | 96.975 |
1223269200000 | 96.405 |
1223355600000 | 95.834 |
1223442000000 | 94.404 |
1223528400000 | 93.313 |
1223614800000 | 91.649 |
1223701200000 | 91.649 |
1223787600000 | 91.649 |
1223874000000 | 91.709 |
1223960400000 | 92.139 |
1224046800000 | 91.83 |
1224133200000 | 90.852 |
1224219600000 | 90.26 |
1224306000000 | 90.26 |
1224392400000 | 90.26 |
1224478800000 | 90.149 |
1224565200000 | 90.488 |
1224651600000 | 90.071 |
1224738000000 | 89.653 |
1224824400000 | 89.077 |
1224910800000 | 89.077 |
1224997200000 | 89.077 |
1225083600000 | 88.516 |
1225170000000 | 88.258 |
1225256400000 | 88.042 |
1225342800000 | 88.156 |
1225429200000 | 87.859 |
1225515600000 | 87.859 |
1225602000000 | 87.859 |
1225692000000 | 88.11 |
1225778400000 | 88.488 |
1225864800000 | 88.93 |
1225951200000 | 88.958 |
1226037600000 | 88.585 |
1226124000000 | 88.585 |
1226210400000 | 88.585 |
1226296800000 | 88.759 |
1226383200000 | 88.78 |
1226469600000 | 88.445 |
1226556000000 | 88.241 |
1226642400000 | 87.914 |
1226728800000 | 87.914 |
1226815200000 | 87.914 |
1226901600000 | 87.683 |
1226988000000 | 87.635 |
1227074400000 | 87.128 |
1227160800000 | 86.373 |
1227247200000 | 85.78 |
1227333600000 | 85.78 |
1227420000000 | 85.78 |
1227506400000 | 84.959 |
1227592800000 | 85.367 |
1227679200000 | 85.605 |
1227765600000 | 85.627 |
1227852000000 | 85.515 |
1227938400000 | 85.515 |
1228024800000 | 85.558 |
1228111200000 | 85.84 |
1228197600000 | 85.746 |
1228284000000 | 85.171 |
1228370400000 | 84.94 |
1228456800000 | 83.792 |
1228543200000 | 83.792 |
1228629600000 | 83.792 |
1228716000000 | 84.063 |
1228802400000 | 84.274 |
1228888800000 | 84.309 |
1228975200000 | 84.395 |
1229061600000 | 84.334 |
1229148000000 | 84.334 |
1229234400000 | 84.334 |
1229320800000 | 84.316 |
1229407200000 | 84.637 |
1229493600000 | 84.644 |
1229580000000 | 85.277 |
1229666400000 | 85.063 |
1229752800000 | 85.063 |
1229839200000 | 85.063 |
1229925600000 | 85.065 |
1230012000000 | 85.603 |
1230098400000 | 85.675 |
1230184800000 | 85.675 |
1230271200000 | 85.9 |
1230357600000 | 85.9 |
1230444000000 | 85.9 |
1230530400000 | 86.079 |
1230616800000 | 86.473 |
1230703200000 | 86.591 |
1230789600000 | 86.591 |
1230876000000 | 86.434 |
1230962400000 | 86.434 |
1231048800000 | 86.434 |
1231135200000 | 87.301 |
1231221600000 | 88.836 |
1231308000000 | 88.699 |
1231394400000 | 89.017 |
1231480800000 | 89.547 |
1231567200000 | 89.547 |
1231653600000 | 89.547 |
1231740000000 | 90.051 |
1231826400000 | 90.276 |
1231912800000 | 90.556 |
1231999200000 | 90.488 |
1232085600000 | 90.224 |
1232172000000 | 90.224 |
1232258400000 | 90.224 |
1232344800000 | 90.287 |
1232431200000 | 91.281 |
1232517600000 | 91.081 |
1232604000000 | 91.454 |
1232690400000 | 91.594 |
1232776800000 | 91.594 |
1232863200000 | 91.594 |
1232949600000 | 91.834 |
1233036000000 | 92.119 |
1233122400000 | 92.377 |
1233208800000 | 91.97 |
1233295200000 | 92.399 |
1233381600000 | 92.399 |
1233468000000 | 92.399 |
1233554400000 | 92.486 |
1233640800000 | 92.412 |
1233727200000 | 92.188 |
1233813600000 | 92.443 |
1233900000000 | 92.947 |
1233986400000 | 92.947 |
1234072800000 | 92.947 |
1234159200000 | 93.033 |
1234245600000 | 94.359 |
1234332000000 | 94.39 |
1234418400000 | 94.49 |
1234504800000 | 94.305 |
1234591200000 | 94.305 |
1234677600000 | 94.305 |
1234764000000 | 94.369 |
1234850400000 | 94.44 |
1234936800000 | 94.387 |
1235023200000 | 94.214 |
1235109600000 | 94.209 |
1235196000000 | 94.209 |
1235282400000 | 94.209 |
1235368800000 | 94.004 |
1235455200000 | 93.65 |
1235541600000 | 93.192 |
1235628000000 | 93.236 |
1235714400000 | 93.067 |
1235800800000 | 93.131 |
1235887200000 | 93.131 |
1235973600000 | 93.113 |
1236060000000 | 92.424 |
1236146400000 | 92.03 |
1236232800000 | 92.113 |
1236319200000 | 91.89 |
1236405600000 | 91.89 |
1236492000000 | 91.89 |
1236574800000 | 91.458 |
1236661200000 | 90.725 |
1236747600000 | 90.904 |
1236834000000 | 90.818 |
1236920400000 | 91.213 |
1237006800000 | 91.213 |
1237093200000 | 91.213 |
1237179600000 | 91.312 |
1237266000000 | 91.306 |
1237352400000 | 92.093 |
1237438800000 | 92.128 |
1237525200000 | 92.147 |
1237611600000 | 92.147 |
1237698000000 | 92.147 |
1237784400000 | 92.391 |
1237870800000 | 92.514 |
1237957200000 | 92.383 |
1238043600000 | 92.719 |
1238130000000 | 93.028 |
1238216400000 | 93.028 |
1238302800000 | 93.028 |
1238389200000 | 93.358 |
1238475600000 | 93.464 |
1238562000000 | 93.475 |
1238648400000 | 93.723 |
1238734800000 | 94.043 |
1238821200000 | 94.043 |
1238907600000 | 94.043 |
1238994000000 | 94.272 |
1239080400000 | 94.603 |
1239166800000 | 94.831 |
1239253200000 | 95.133 |
1239339600000 | 95.133 |
1239426000000 | 95.133 |
1239512400000 | 95.133 |
1239598800000 | 95.58 |
1239685200000 | 96.092 |
1239771600000 | 96.669 |
1239858000000 | 97.462 |
1239944400000 | 97.928 |
1240030800000 | 97.928 |
1240117200000 | 97.928 |
1240203600000 | 98.346 |
1240290000000 | 98.147 |
1240376400000 | 98.526 |
1240462800000 | 98.637 |
1240549200000 | 98.9 |
1240635600000 | 98.9 |
1240722000000 | 98.9 |
1240808400000 | 99.27 |
1240894800000 | 99.602 |
1240981200000 | 99.953 |
1241067600000 | 100.494 |
1241154000000 | 101.213 |
1241240400000 | 101.213 |
1241326800000 | 101.213 |
1241413200000 | 101.556 |
1241499600000 | 101.805 |
1241586000000 | 102.326 |
1241672400000 | 102.559 |
1241758800000 | 102.882 |
1241845200000 | 102.882 |
1241931600000 | 102.882 |
1242018000000 | 103.291 |
1242104400000 | 103.334 |
1242190800000 | 103.707 |
1242277200000 | 103.334 |
1242363600000 | 103.273 |
1242450000000 | 103.273 |
1242536400000 | 103.273 |
1242622800000 | 103.332 |
1242709200000 | 103.484 |
1242795600000 | 103.862 |
1242882000000 | 103.876 |
1242968400000 | 103.764 |
1243054800000 | 103.764 |
1243141200000 | 103.764 |
1243227600000 | 103.827 |
1243314000000 | 103.763 |
1243400400000 | 104 |
1243486800000 | 104.096 |
1243573200000 | 104.743 |
1243659600000 | 104.743 |
1243746000000 | 104.764 |
1243832400000 | 104.624 |
1243918800000 | 105.044 |
1244005200000 | 105.479 |
1244091600000 | 105.5 |
1244178000000 | 105.089 |
1244264400000 | 105.089 |
1244350800000 | 105.089 |
1244437200000 | 105.758 |
1244523600000 | 106.067 |
1244610000000 | 106.159 |
1244696400000 | 106.65 |
1244782800000 | 106.919 |
1244869200000 | 106.919 |
1244955600000 | 106.919 |
1245042000000 | 107.21 |
1245128400000 | 107.349 |
1245214800000 | 107.286 |
1245301200000 | 106.795 |
1245387600000 | 107.008 |
1245474000000 | 107.008 |
1245560400000 | 107.008 |
1245646800000 | 107.237 |
1245733200000 | 107.135 |
1245819600000 | 107.206 |
1245906000000 | 107.349 |
1245992400000 | 107.527 |
1246078800000 | 107.527 |
1246165200000 | 107.527 |
1246251600000 | 107.528 |
1246338000000 | 107.746 |
1246424400000 | 108.061 |
1246510800000 | 108.335 |
1246597200000 | 108.356 |
1246683600000 | 108.356 |
1246770000000 | 108.356 |
1246856400000 | 108.331 |
1246942800000 | 108.528 |
1247029200000 | 108.716 |
1247115600000 | 108.353 |
1247202000000 | 108.586 |
1247288400000 | 108.586 |
1247374800000 | 108.586 |
1247461200000 | 108.379 |
1247547600000 | 108.403 |
1247634000000 | 108.24 |
1247720400000 | 108.25 |
1247806800000 | 108.399 |
1247893200000 | 108.399 |
1247979600000 | 108.399 |
1248066000000 | 108.775 |
1248152400000 | 109.326 |
1248238800000 | 109.276 |
1248325200000 | 109.107 |
1248411600000 | 109.538 |
1248498000000 | 109.538 |
1248584400000 | 109.538 |
1248670800000 | 109.785 |
1248757200000 | 109.912 |
1248843600000 | 110.376 |
1248930000000 | 110.669 |
1249016400000 | 111.33 |
1249102800000 | 111.33 |
1249189200000 | 111.33 |
1249275600000 | 111.186 |
1249362000000 | 111.497 |
1249448400000 | 111.73 |
1249534800000 | 111.864 |
1249621200000 | 111.792 |
1249707600000 | 111.792 |
1249794000000 | 111.792 |
1249880400000 | 112.159 |
1249966800000 | 112.299 |
1250053200000 | 112.251 |
1250139600000 | 112.656 |
1250226000000 | 112.833 |
1250312400000 | 112.833 |
1250398800000 | 112.833 |
1250485200000 | 112.917 |
1250571600000 | 112.626 |
1250658000000 | 112.859 |
1250744400000 | 112.851 |
1250830800000 | 112.55 |
1250917200000 | 112.55 |
1251003600000 | 112.55 |
1251090000000 | 112.854 |
1251176400000 | 112.96 |
1251262800000 | 113.13 |
1251349200000 | 113.188 |
1251435600000 | 113.358 |
1251522000000 | 113.358 |
1251608400000 | 113.358 |
1251694800000 | 113.68 |
1251781200000 | 113.983 |
1251867600000 | 114.124 |
1251954000000 | 114.075 |
1252040400000 | 113.899 |
1252126800000 | 113.899 |
1252213200000 | 113.899 |
1252299600000 | 113.963 |
1252386000000 | 113.995 |
1252472400000 | 114.127 |
1252558800000 | 114.534 |
1252645200000 | 114.773 |
1252731600000 | 114.773 |
1252818000000 | 114.773 |
1252904400000 | 114.754 |
1252990800000 | 115.004 |
1253077200000 | 115.333 |
1253163600000 | 115.901 |
1253250000000 | 115.726 |
1253336400000 | 115.726 |
1253422800000 | 115.726 |
1253509200000 | 115.913 |
1253595600000 | 116.151 |
1253682000000 | 116.556 |
1253768400000 | 116.812 |
1253854800000 | 116.903 |
1253941200000 | 116.903 |
1254027600000 | 116.903 |
1254114000000 | 116.958 |
1254200400000 | 117.03 |
1254286800000 | 117.154 |
1254373200000 | 117.318 |
1254459600000 | 117.109 |
1254546000000 | 117.109 |
1254632400000 | 117.109 |
1254718800000 | 117.207 |
1254805200000 | 117.278 |
1254891600000 | 117.502 |
1254978000000 | 117.453 |
1255064400000 | 117.173 |
1255150800000 | 117.173 |
1255237200000 | 117.173 |
1255323600000 | 117.238 |
1255410000000 | 117.517 |
1255496400000 | 117.458 |
1255582800000 | 117.35 |
1255669200000 | 117.516 |
1255755600000 | 117.516 |
1255842000000 | 117.516 |
1255928400000 | 117.641 |
1256014800000 | 117.896 |
1256101200000 | 117.787 |
1256187600000 | 117.84 |
1256274000000 | 117.791 |
1256360400000 | 117.791 |
1256446800000 | 117.791 |
1256533200000 | 117.807 |
1256619600000 | 118.125 |
1256706000000 | 118.224 |
1256792400000 | 117.947 |
1256878800000 | 118.192 |
1256965200000 | 118.192 |
1257051600000 | 118.192 |
1257141600000 | 118.1 |
1257228000000 | 118.102 |
1257314400000 | 118.065 |
1257400800000 | 118.223 |
1257487200000 | 118.393 |
1257573600000 | 118.393 |
1257660000000 | 118.393 |
1257746400000 | 118.596 |
1257832800000 | 118.643 |
1257919200000 | 118.665 |
1258005600000 | 118.866 |
1258092000000 | 118.898 |
1258178400000 | 118.898 |
1258264800000 | 118.898 |
1258351200000 | 119.245 |
1258437600000 | 119.255 |
1258524000000 | 119.235 |
1258610400000 | 119.329 |
1258696800000 | 119.032 |
1258783200000 | 119.032 |
1258869600000 | 119.032 |
1258956000000 | 119.04 |
1259042400000 | 119.297 |
1259128800000 | 119.461 |
1259215200000 | 119.482 |
1259301600000 | 119.731 |
1259388000000 | 119.731 |
1259474400000 | 119.731 |
1259560800000 | 119.694 |
1259647200000 | 119.629 |
1259733600000 | 119.523 |
1259820000000 | 119.579 |
1259906400000 | 119.527 |
1259992800000 | 119.527 |
1260079200000 | 119.527 |
1260165600000 | 119.79 |
1260252000000 | 120.104 |
1260338400000 | 120.088 |
1260424800000 | 120.056 |
1260511200000 | 120.015 |
1260597600000 | 120.015 |
1260684000000 | 120.015 |
1260770400000 | 120.152 |
1260856800000 | 120.123 |
1260943200000 | 120.307 |
1261029600000 | 120.667 |
1261116000000 | 120.553 |
1261202400000 | 120.553 |
1261288800000 | 120.553 |
1261375200000 | 120.272 |
1261461600000 | 120.279 |
1261548000000 | 120.346 |
1261634400000 | 120.213 |
1261720800000 | 120.213 |
1261807200000 | 120.213 |
1261893600000 | 120.213 |
1261980000000 | 120.309 |
1262066400000 | 120.381 |
1262152800000 | 120.461 |
1262239200000 | 120.41 |
1262325600000 | 120.41 |
1262412000000 | 120.41 |
1262498400000 | 120.41 |
1262584800000 | 120.731 |
1262671200000 | 121.182 |
1262757600000 | 121.249 |
1262844000000 | 121.421 |
1262930400000 | 121.902 |
1263016800000 | 121.902 |
1263103200000 | 121.902 |
1263189600000 | 122.02 |
1263276000000 | 122.377 |
1263362400000 | 122.263 |
1263448800000 | 122.359 |
1263535200000 | 122.479 |
1263621600000 | 122.479 |
1263708000000 | 122.479 |
1263794400000 | 122.545 |
1263880800000 | 122.529 |
1263967200000 | 122.618 |
1264053600000 | 122.745 |
1264140000000 | 122.809 |
1264226400000 | 122.809 |
1264312800000 | 122.809 |
1264399200000 | 122.714 |
1264485600000 | 122.682 |
1264572000000 | 122.607 |
1264658400000 | 122.721 |
1264744800000 | 122.847 |
1264831200000 | 122.847 |
1264917600000 | 122.869 |
1265004000000 | 122.752 |
1265090400000 | 122.85 |
1265176800000 | 122.878 |
1265263200000 | 123.161 |
1265349600000 | 123.267 |
1265436000000 | 123.267 |
1265522400000 | 123.267 |
1265608800000 | 123.032 |
1265695200000 | 122.817 |
1265781600000 | 122.546 |
1265868000000 | 122.434 |
1265954400000 | 122.553 |
1266040800000 | 122.553 |
1266127200000 | 122.553 |
1266213600000 | 122.62 |
1266300000000 | 122.78 |
1266386400000 | 122.693 |
1266472800000 | 122.686 |
1266559200000 | 122.835 |
1266645600000 | 122.835 |
1266732000000 | 122.835 |
1266818400000 | 123.063 |
1266904800000 | 123.358 |
1266991200000 | 123.561 |
1267077600000 | 123.724 |
1267164000000 | 123.885 |
1267250400000 | 123.885 |
1267336800000 | 123.974 |
1267423200000 | 123.967 |
1267509600000 | 124.132 |
1267596000000 | 124.239 |
1267682400000 | 124.363 |
1267768800000 | 124.355 |
1267855200000 | 124.355 |
1267941600000 | 124.355 |
1268028000000 | 124.465 |
1268114400000 | 124.657 |
1268200800000 | 124.653 |
1268287200000 | 124.654 |
1268373600000 | 124.721 |
1268460000000 | 124.721 |
1268546400000 | 124.721 |
1268629200000 | 124.78 |
1268715600000 | 125.004 |
1268802000000 | 125.039 |
1268888400000 | 125.092 |
1268974800000 | 125.085 |
1269061200000 | 125.085 |
1269147600000 | 125.085 |
1269234000000 | 125.277 |
1269320400000 | 125.309 |
1269406800000 | 124.944 |
1269493200000 | 124.902 |
1269579600000 | 125.167 |
1269666000000 | 125.167 |
1269752400000 | 125.167 |
1269838800000 | 125.253 |
1269925200000 | 125.291 |
1270011600000 | 125.437 |
1270098000000 | 125.356 |
1270184400000 | 125.356 |
1270270800000 | 125.356 |
1270357200000 | 125.356 |
1270443600000 | 125.071 |
1270530000000 | 125.299 |
1270616400000 | 125.633 |
1270702800000 | 125.668 |
1270789200000 | 125.793 |
1270875600000 | 125.793 |
1270962000000 | 125.793 |
1271048400000 | 126.003 |
1271134800000 | 126.185 |
1271221200000 | 126.185 |
1271307600000 | 126.402 |
1271394000000 | 126.72 |
1271480400000 | 126.72 |
1271566800000 | 126.72 |
1271653200000 | 126.555 |
1271739600000 | 126.602 |
1271826000000 | 126.799 |
1271912400000 | 126.835 |
1271998800000 | 126.713 |
1272085200000 | 126.713 |
1272171600000 | 126.713 |
1272258000000 | 126.872 |
1272344400000 | 127.172 |
1272430800000 | 126.936 |
1272517200000 | 127.1 |
1272603600000 | 127.329 |
1272690000000 | 127.329 |
1272776400000 | 127.329 |
1272862800000 | 127.185 |
1272949200000 | 127.381 |
1273035600000 | 127.268 |
1273122000000 | 127.18 |
1273208400000 | 126.596 |
1273294800000 | 126.596 |
1273381200000 | 126.596 |
1273467600000 | 126.717 |
1273554000000 | 126.531 |
1273640400000 | 126.641 |
1273726800000 | 126.773 |
1273813200000 | 126.891 |
1273899600000 | 126.891 |
1273986000000 | 126.891 |
1274072400000 | 126.629 |
1274158800000 | 126.866 |
1274245200000 | 126.589 |
1274331600000 | 126.29 |
1274418000000 | 126.311 |
1274504400000 | 126.311 |
1274590800000 | 126.311 |
1274677200000 | 126.214 |
1274763600000 | 125.807 |
1274850000000 | 125.677 |
1274936400000 | 125.626 |
1275022800000 | 125.934 |
1275109200000 | 125.934 |
1275195600000 | 125.934 |
1275282000000 | 125.98 |
1275368400000 | 125.922 |
1275454800000 | 125.59 |
1275541200000 | 125.634 |
1275627600000 | 125.951 |
1275714000000 | 125.951 |
1275800400000 | 125.951 |
1275886800000 | 125.94 |
1275973200000 | 125.786 |
1276059600000 | 125.759 |
1276146000000 | 125.265 |
1276232400000 | 125.424 |
1276318800000 | 125.424 |
1276405200000 | 125.424 |
1276491600000 | 125.479 |
1276578000000 | 125.519 |
1276664400000 | 125.705 |
1276750800000 | 126.175 |
1276837200000 | 126.195 |
1276923600000 | 126.195 |
1277010000000 | 126.195 |
1277096400000 | 126.389 |
1277182800000 | 126.686 |
1277269200000 | 126.764 |
1277355600000 | 126.71 |
1277442000000 | 126.795 |
1277528400000 | 126.795 |
1277614800000 | 126.795 |
1277701200000 | 127.079 |
1277787600000 | 127.094 |
1277874000000 | 127.083 |
1277960400000 | 127.041 |
1278046800000 | 126.941 |
1278133200000 | 126.941 |
1278219600000 | 126.941 |
1278306000000 | 127.01 |
1278392400000 | 127.231 |
1278478800000 | 127.312 |
1278565200000 | 127.419 |
1278651600000 | 127.48 |
1278738000000 | 127.48 |
1278824400000 | 127.48 |
1278910800000 | 127.71 |
1278997200000 | 127.763 |
1279083600000 | 128.104 |
1279170000000 | 128.368 |
1279256400000 | 128.611 |
1279342800000 | 128.611 |
1279429200000 | 128.611 |
1279515600000 | 128.617 |
1279602000000 | 128.77 |
1279688400000 | 128.944 |
1279774800000 | 129.022 |
1279861200000 | 128.972 |
1279947600000 | 128.972 |
1280034000000 | 128.972 |
1280120400000 | 129.206 |
1280206800000 | 129.339 |
1280293200000 | 129.665 |
1280379600000 | 129.832 |
1280466000000 | 130.048 |
1280552400000 | 130.048 |
1280638800000 | 130.048 |
1280725200000 | 129.97 |
1280811600000 | 130.286 |
1280898000000 | 130.253 |
1280984400000 | 130.377 |
1281070800000 | 130.689 |
1281157200000 | 130.689 |
1281243600000 | 130.689 |
1281330000000 | 130.745 |
1281416400000 | 130.859 |
1281502800000 | 130.99 |
1281589200000 | 130.708 |
1281675600000 | 130.716 |
1281762000000 | 130.716 |
1281848400000 | 130.716 |
1281934800000 | 131.057 |
1282021200000 | 130.855 |
1282107600000 | 130.884 |
1282194000000 | 131.154 |
1282280400000 | 130.994 |
1282366800000 | 130.994 |
1282453200000 | 130.994 |
1282539600000 | 131.136 |
1282626000000 | 131.38 |
1282712400000 | 131.211 |
1282798800000 | 131.332 |
1282885200000 | 130.978 |
1282971600000 | 130.978 |
1283058000000 | 130.978 |
1283144400000 | 131.332 |
1283230800000 | 131.374 |
1283317200000 | 131.267 |
1283403600000 | 131.407 |
1283490000000 | 131.323 |
1283576400000 | 131.323 |
1283662800000 | 131.323 |
1283749200000 | 131.394 |
1283835600000 | 131.685 |
1283922000000 | 131.594 |
1284008400000 | 131.445 |
1284094800000 | 131.516 |
1284181200000 | 131.516 |
1284267600000 | 131.516 |
1284354000000 | 131.95 |
1284440400000 | 132.179 |
1284526800000 | 132.267 |
1284613200000 | 132.285 |
1284699600000 | 132.438 |
1284786000000 | 132.438 |
1284872400000 | 132.438 |
1284958800000 | 132.596 |
1285045200000 | 133.033 |
1285131600000 | 133.04 |
1285218000000 | 133.043 |
1285304400000 | 132.937 |
1285390800000 | 132.937 |
1285477200000 | 132.937 |
1285563600000 | 133.351 |
1285650000000 | 133.566 |
1285736400000 | 133.471 |
1285822800000 | 133.462 |
1285909200000 | 133.544 |
1285995600000 | 133.544 |
1286082000000 | 133.544 |
1286168400000 | 133.744 |
1286254800000 | 133.904 |
1286341200000 | 134.285 |
1286427600000 | 134.412 |
1286514000000 | 134.507 |
1286600400000 | 134.507 |
1286686800000 | 134.507 |
1286773200000 | 134.578 |
1286859600000 | 134.503 |
1286946000000 | 134.7 |
1287032400000 | 134.617 |
1287118800000 | 134.543 |
1287205200000 | 134.543 |
1287291600000 | 134.543 |
1287378000000 | 134.874 |
1287464400000 | 134.961 |
1287550800000 | 134.965 |
1287637200000 | 134.899 |
1287723600000 | 134.867 |
1287810000000 | 134.867 |
1287896400000 | 134.867 |
1287982800000 | 135 |
1288069200000 | 134.851 |
1288155600000 | 134.784 |
1288242000000 | 135.025 |
1288328400000 | 135.214 |
1288414800000 | 135.214 |
1288501200000 | 135.238 |
1288587600000 | 135.185 |
1288674000000 | 135.333 |
1288760400000 | 135.433 |
1288846800000 | 135.931 |
1288933200000 | 135.797 |
1289019600000 | 135.797 |
1289106000000 | 135.797 |
1289196000000 | 135.795 |
1289282400000 | 135.371 |
1289368800000 | 135.628 |
1289455200000 | 135.651 |
1289541600000 | 135.172 |
1289628000000 | 135.172 |
1289714400000 | 135.172 |
1289800800000 | 134.716 |
1289887200000 | 134.599 |
1289973600000 | 134.562 |
1290060000000 | 134.429 |
1290146400000 | 134.403 |
1290232800000 | 134.403 |
1290319200000 | 134.403 |
1290405600000 | 134.714 |
1290492000000 | 134.756 |
1290578400000 | 134.267 |
1290664800000 | 134.291 |
1290751200000 | 134.411 |
1290837600000 | 134.411 |
1290924000000 | 134.411 |
1291010400000 | 134.504 |
1291096800000 | 134.443 |
1291183200000 | 133.961 |
1291269600000 | 133.883 |
1291356000000 | 134.038 |
1291442400000 | 134.038 |
1291528800000 | 134.038 |
1291615200000 | 134.437 |
1291701600000 | 133.747 |
1291788000000 | 133.531 |
1291874400000 | 133.499 |
1291960800000 | 133.334 |
1292047200000 | 133.334 |
1292133600000 | 133.334 |
1292220000000 | 133.599 |
1292306400000 | 133.121 |
1292392800000 | 132.958 |
1292479200000 | 133.08 |
1292565600000 | 133.614 |
1292652000000 | 133.614 |
1292738400000 | 133.614 |
1292824800000 | 133.641 |
1292911200000 | 133.637 |
1292997600000 | 133.591 |
1293084000000 | 133.423 |
1293170400000 | 133.447 |
1293256800000 | 133.447 |
1293343200000 | 133.447 |
1293429600000 | 133.631 |
1293516000000 | 133.337 |
1293602400000 | 133.934 |
1293688800000 | 133.885 |
1293775200000 | 134.106 |
1293861600000 | 134.106 |
1293948000000 | 134.106 |
1294034400000 | 134.19 |
1294120800000 | 134.433 |
1294207200000 | 134.035 |
1294293600000 | 134.392 |
1294380000000 | 134.783 |
1294466400000 | 134.783 |
1294552800000 | 134.783 |
1294639200000 | 134.92 |
1294725600000 | 134.884 |
1294812000000 | 134.927 |
1294898400000 | 135.23 |
1294984800000 | 135.235 |
1295071200000 | 135.235 |
1295157600000 | 135.235 |
1295244000000 | 135.307 |
1295330400000 | 135.282 |
1295416800000 | 135.41 |
1295503200000 | 135.052 |
1295589600000 | 135.351 |
1295676000000 | 135.351 |
1295762400000 | 135.351 |
1295848800000 | 135.468 |
1295935200000 | 135.762 |
1296021600000 | 135.585 |
1296108000000 | 135.824 |
1296194400000 | 136.017 |
1296280800000 | 136.017 |
1296367200000 | 136.017 |
1296453600000 | 135.889 |
1296540000000 | 135.774 |
1296626400000 | 135.678 |
1296712800000 | 135.591 |
1296799200000 | 135.393 |
1296885600000 | 135.393 |
1296972000000 | 135.393 |
1297058400000 | 135.634 |
1297144800000 | 135.541 |
1297231200000 | 135.866 |
1297317600000 | 135.668 |
1297404000000 | 135.853 |
1297490400000 | 135.853 |
1297576800000 | 135.853 |
1297663200000 | 136.002 |
1297749600000 | 136.129 |
1297836000000 | 136.088 |
1297922400000 | 136.344 |
1298008800000 | 136.419 |
1298095200000 | 136.419 |
1298181600000 | 136.419 |
1298268000000 | 136.491 |
1298354400000 | 136.965 |
1298440800000 | 136.824 |
1298527200000 | 136.846 |
1298613600000 | 136.975 |
1298700000000 | 136.975 |
1298786400000 | 136.975 |
1298872800000 | 137.16 |
1298959200000 | 137.29 |
1299045600000 | 137.243 |
1299132000000 | 136.949 |
1299218400000 | 137.34 |
1299304800000 | 137.34 |
1299391200000 | 137.34 |
1299477600000 | 137.395 |
1299564000000 | 137.298 |
1299650400000 | 137.531 |
1299736800000 | 137.715 |
1299823200000 | 137.742 |
1299909600000 | 137.742 |
1299996000000 | 137.742 |
1300078800000 | 137.984 |
1300165200000 | 137.738 |
1300251600000 | 138.046 |
1300338000000 | 137.934 |
1300424400000 | 137.878 |
1300510800000 | 137.878 |
1300597200000 | 137.878 |
1300683600000 | 137.817 |
1300770000000 | 137.778 |
1300856400000 | 137.825 |
1300942800000 | 137.705 |
1301029200000 | 137.587 |
1301115600000 | 137.587 |
1301202000000 | 137.587 |
1301288400000 | 137.654 |
1301374800000 | 137.586 |
1301461200000 | 137.727 |
1301547600000 | 137.694 |
1301634000000 | 137.73 |
1301720400000 | 137.73 |
1301806800000 | 137.73 |
1301893200000 | 137.889 |
1301979600000 | 137.737 |
1302066000000 | 137.7 |
1302152400000 | 137.866 |
1302238800000 | 137.88 |
1302325200000 | 137.88 |
1302411600000 | 137.88 |
1302498000000 | 137.978 |
1302584400000 | 138.243 |
1302670800000 | 138.364 |
1302757200000 | 138.24 |
1302843600000 | 138.562 |
1302930000000 | 138.562 |
1303016400000 | 138.562 |
1303102800000 | 138.777 |
1303189200000 | 138.774 |
1303275600000 | 138.681 |
1303362000000 | 138.656 |
1303448400000 | 138.656 |
1303534800000 | 138.656 |
1303621200000 | 138.656 |
1303707600000 | 138.864 |
1303794000000 | 139.094 |
1303880400000 | 139.036 |
1303966800000 | 139.297 |
1304053200000 | 139.459 |
1304139600000 | 139.484 |
1304226000000 | 139.484 |
1304312400000 | 139.489 |
1304398800000 | 139.537 |
1304485200000 | 139.563 |
1304571600000 | 139.711 |
1304658000000 | 139.825 |
1304744400000 | 139.825 |
1304830800000 | 139.825 |
1304917200000 | 140.032 |
1305003600000 | 139.866 |
1305090000000 | 140.075 |
1305176400000 | 140.046 |
1305262800000 | 140.204 |
1305349200000 | 140.204 |
1305435600000 | 140.204 |
1305522000000 | 140.439 |
1305608400000 | 140.517 |
1305694800000 | 140.361 |
1305781200000 | 140.468 |
1305867600000 | 140.571 |
1305954000000 | 140.571 |
1306040400000 | 140.571 |
1306126800000 | 140.661 |
1306213200000 | 140.727 |
1306299600000 | 140.693 |
1306386000000 | 140.888 |
1306472400000 | 140.897 |
1306558800000 | 140.897 |
1306645200000 | 140.897 |
1306731600000 | 140.971 |
1306818000000 | 140.972 |
1306904400000 | 141.213 |
1306990800000 | 141.087 |
1307077200000 | 141.066 |
1307163600000 | 141.066 |
1307250000000 | 141.066 |
1307336400000 | 141.103 |
1307422800000 | 141.046 |
1307509200000 | 141.152 |
1307595600000 | 140.823 |
1307682000000 | 140.844 |
1307768400000 | 140.844 |
1307854800000 | 140.844 |
1307941200000 | 140.823 |
1308027600000 | 140.509 |
1308114000000 | 140.858 |
1308200400000 | 140.737 |
1308286800000 | 140.664 |
1308373200000 | 140.664 |
1308459600000 | 140.664 |
1308546000000 | 140.56 |
1308632400000 | 140.56 |
1308718800000 | 140.594 |
1308805200000 | 140.829 |
1308891600000 | 140.973 |
1308978000000 | 140.973 |
1309064400000 | 140.973 |
1309150800000 | 140.812 |
1309237200000 | 140.38 |
1309323600000 | 140.349 |
1309410000000 | 140.437 |
1309496400000 | 140.429 |
1309582800000 | 140.429 |
1309669200000 | 140.429 |
1309755600000 | 140.505 |
1309842000000 | 140.795 |
1309928400000 | 140.951 |
1310014800000 | 140.838 |
1310101200000 | 141.304 |
1310187600000 | 141.304 |
1310274000000 | 141.304 |
1310360400000 | 141.56 |
1310446800000 | 141.527 |
1310533200000 | 141.67 |
1310619600000 | 141.557 |
1310706000000 | 141.746 |
1310792400000 | 141.746 |
1310878800000 | 141.746 |
1310965200000 | 141.828 |
1311051600000 | 141.869 |
1311138000000 | 141.807 |
1311224400000 | 141.722 |
1311310800000 | 141.891 |
1311397200000 | 141.891 |
1311483600000 | 141.891 |
1311570000000 | 141.923 |
1311656400000 | 142.055 |
1311742800000 | 141.99 |
1311829200000 | 142.008 |
1311915600000 | 142.376 |
1312002000000 | 142.376 |
1312088400000 | 142.401 |
1312174800000 | 142.53 |
1312261200000 | 142.631 |
1312347600000 | 142.432 |
1312434000000 | 142.469 |
1312520400000 | 141.904 |
1312606800000 | 141.904 |
1312693200000 | 141.904 |
1312779600000 | 141.104 |
1312866000000 | 140.914 |
1312952400000 | 140.767 |
1313038800000 | 140.187 |
1313125200000 | 140.369 |
1313211600000 | 140.369 |
1313298000000 | 140.369 |
1313384400000 | 140.37 |
1313470800000 | 140.483 |
1313557200000 | 140.573 |
1313643600000 | 140.275 |
1313730000000 | 140.011 |
1313816400000 | 140.011 |
1313902800000 | 140.011 |
1313989200000 | 139.795 |
1314075600000 | 139.497 |
1314162000000 | 139.125 |
1314248400000 | 139.309 |
1314334800000 | 139.383 |
1314421200000 | 139.383 |
1314507600000 | 139.383 |
1314594000000 | 139.355 |
1314680400000 | 139.604 |
1314766800000 | 139.8 |
1314853200000 | 140.163 |
1314939600000 | 140.31 |
1315026000000 | 140.31 |
1315112400000 | 140.31 |
1315198800000 | 140.388 |
1315285200000 | 139.996 |
1315371600000 | 140.015 |
1315458000000 | 140.158 |
1315544400000 | 140.296 |
1315630800000 | 140.296 |
1315717200000 | 140.296 |
1315803600000 | 139.93 |
1315890000000 | 139.687 |
1315976400000 | 139.8 |
1316062800000 | 139.719 |
1316149200000 | 139.869 |
1316235600000 | 139.869 |
1316322000000 | 139.869 |
1316408400000 | 140.027 |
1316494800000 | 140.108 |
1316581200000 | 140.07 |
1316667600000 | 139.756 |
1316754000000 | 139.229 |
1316840400000 | 139.229 |
1316926800000 | 139.229 |
1317013200000 | 139.077 |
1317099600000 | 138.971 |
1317186000000 | 138.765 |
1317272400000 | 138.714 |
1317358800000 | 138.481 |
1317445200000 | 138.481 |
1317531600000 | 138.481 |
1317618000000 | 138.321 |
1317704400000 | 137.415 |
1317790800000 | 137.067 |
1317877200000 | 137.381 |
1317963600000 | 137.388 |
1318050000000 | 137.388 |
1318136400000 | 137.388 |
1318222800000 | 137.466 |
1318309200000 | 137.645 |
1318395600000 | 138.048 |
1318482000000 | 138.404 |
1318568400000 | 138.724 |
1318654800000 | 138.724 |
1318741200000 | 138.724 |
1318827600000 | 139.014 |
1318914000000 | 139.166 |
1319000400000 | 139.473 |
1319086800000 | 139.71 |
1319173200000 | 140.073 |
1319259600000 | 140.073 |
1319346000000 | 140.073 |
1319432400000 | 140.337 |
1319518800000 | 140.926 |
1319605200000 | 140.856 |
1319691600000 | 141.098 |
1319778000000 | 141.515 |
1319864400000 | 141.515 |
1319950800000 | 141.515 |
1320037200000 | 141.706 |
1320123600000 | 141.587 |
1320210000000 | 141.76 |
1320296400000 | 141.845 |
1320382800000 | 141.949 |
1320469200000 | 141.949 |
1320555600000 | 141.949 |
1320645600000 | 142.08 |
1320732000000 | 142.067 |
1320818400000 | 141.867 |
1320904800000 | 141.746 |
1320991200000 | 141.773 |
1321077600000 | 141.773 |
1321164000000 | 141.773 |
1321250400000 | 141.837 |
1321336800000 | 141.703 |
1321423200000 | 141.751 |
1321509600000 | 141.725 |
1321596000000 | 141.504 |
1321682400000 | 141.504 |
1321768800000 | 141.504 |
1321855200000 | 141.344 |
1321941600000 | 141.148 |
1322028000000 | 140.99 |
1322114400000 | 141.016 |
1322200800000 | 140.876 |
1322287200000 | 140.876 |
1322373600000 | 140.876 |
1322460000000 | 141.03 |
1322546400000 | 140.873 |
1322632800000 | 141.089 |
1322719200000 | 141.216 |
1322805600000 | 141.431 |
1322892000000 | 141.431 |
1322978400000 | 141.431 |
1323064800000 | 141.614 |
1323151200000 | 141.675 |
1323237600000 | 141.873 |
1323324000000 | 141.943 |
1323410400000 | 141.847 |
1323496800000 | 141.847 |
1323583200000 | 141.847 |
1323669600000 | 141.97 |
1323756000000 | 142.095 |
1323842400000 | 142.042 |
1323928800000 | 142.111 |
1324015200000 | 142.181 |
1324101600000 | 142.181 |
1324188000000 | 142.181 |
1324274400000 | 142.297 |
1324360800000 | 142.238 |
1324447200000 | 142.253 |
1324533600000 | 142.34 |
1324620000000 | 142.23 |
1324706400000 | 142.23 |
1324792800000 | 142.23 |
1324879200000 | 142.23 |
1324965600000 | 142.327 |
1325052000000 | 142.623 |
1325138400000 | 142.75 |
1325224800000 | 142.893 |
1325311200000 | 142.894 |
1325397600000 | 142.894 |
1325484000000 | 142.894 |
1325570400000 | 142.915 |
1325656800000 | 142.996 |
1325743200000 | 143.166 |
1325829600000 | 143.223 |
1325916000000 | 143.223 |
1326002400000 | 143.223 |
1326088800000 | 143.333 |
1326175200000 | 143.455 |
1326261600000 | 143.672 |
1326348000000 | 143.877 |
1326434400000 | 144 |
1326520800000 | 144 |
1326607200000 | 144 |
1326693600000 | 144.08 |
1326780000000 | 144.044 |
1326866400000 | 144.057 |
1326952800000 | 144.207 |
1327039200000 | 144.245 |
1327125600000 | 144.245 |
1327212000000 | 144.245 |
1327298400000 | 144.416 |
1327384800000 | 144.594 |
1327471200000 | 144.966 |
1327557600000 | 145.329 |
1327644000000 | 145.397 |
1327730400000 | 145.397 |
1327816800000 | 145.397 |
1327903200000 | 145.436 |
1327989600000 | 145.608 |
1328076000000 | 145.717 |
1328162400000 | 145.855 |
1328248800000 | 145.7 |
1328335200000 | 145.7 |
1328421600000 | 145.7 |
1328508000000 | 145.97 |
1328594400000 | 146.051 |
1328680800000 | 146.225 |
1328767200000 | 146.264 |
1328853600000 | 146.39 |
1328940000000 | 146.39 |
1329026400000 | 146.39 |
1329112800000 | 146.491 |
1329199200000 | 146.665 |
1329285600000 | 146.779 |
1329372000000 | 146.46 |
1329458400000 | 146.611 |
1329544800000 | 146.611 |
1329631200000 | 146.611 |
1329717600000 | 146.692 |
1329804000000 | 146.718 |
1329890400000 | 146.916 |
1329976800000 | 147.043 |
1330063200000 | 147.22 |
1330149600000 | 147.22 |
1330236000000 | 147.22 |
1330322400000 | 147.414 |
1330408800000 | 147.793 |
1330495200000 | 147.851 |
1330581600000 | 147.839 |
1330668000000 | 148.06 |
1330754400000 | 148.06 |
1330840800000 | 148.06 |
1330927200000 | 147.998 |
1331013600000 | 147.849 |
1331100000000 | 147.914 |
1331186400000 | 147.907 |
1331272800000 | 147.95 |
1331359200000 | 147.95 |
1331445600000 | 147.95 |
1331528400000 | 147.991 |
1331614800000 | 147.937 |
1331701200000 | 147.701 |
1331787600000 | 147.718 |
1331874000000 | 147.708 |
1331960400000 | 147.708 |
1332046800000 | 147.708 |
1332133200000 | 147.616 |
1332219600000 | 147.564 |
1332306000000 | 147.814 |
1332392400000 | 147.85 |
1332478800000 | 148.016 |
1332565200000 | 148.016 |
1332651600000 | 148.016 |
1332738000000 | 148.103 |
1332824400000 | 148.354 |
1332910800000 | 148.346 |
1332997200000 | 148.401 |
1333083600000 | 148.431 |
1333170000000 | 148.431 |
1333256400000 | 148.431 |
1333342800000 | 148.539 |
1333429200000 | 148.355 |
1333515600000 | 148.457 |
1333602000000 | 148.517 |
1333688400000 | 148.517 |
1333774800000 | 148.517 |
1333861200000 | 148.517 |
1333947600000 | 148.637 |
1334034000000 | 148.628 |
1334120400000 | 148.567 |
1334206800000 | 148.739 |
1334293200000 | 148.89 |
1334379600000 | 148.89 |
1334466000000 | 148.89 |
1334552400000 | 149.011 |
1334638800000 | 149.182 |
1334725200000 | 149.254 |
1334811600000 | 149.275 |
1334898000000 | 149.293 |
1334984400000 | 149.293 |
1335070800000 | 149.293 |
1335157200000 | 149.371 |
1335243600000 | 149.436 |
1335330000000 | 149.554 |
1335416400000 | 149.672 |
1335502800000 | 149.804 |
1335589200000 | 149.804 |
1335675600000 | 149.804 |
1335762000000 | 149.943 |
1335848400000 | 150 |
1335934800000 | 150.073 |
1336021200000 | 150.165 |
1336107600000 | 150.344 |
1336194000000 | 150.344 |
1336280400000 | 150.344 |
1336366800000 | 150.411 |
1336453200000 | 150.45 |
1336539600000 | 150.366 |
1336626000000 | 150.414 |
1336712400000 | 150.438 |
1336798800000 | 150.438 |
1336885200000 | 150.438 |
1336971600000 | 150.312 |
1337058000000 | 150.257 |
1337144400000 | 150.143 |
1337230800000 | 149.799 |
1337317200000 | 149.646 |
1337403600000 | 149.646 |
1337490000000 | 149.646 |
1337576400000 | 149.441 |
1337662800000 | 149.542 |
1337749200000 | 149.502 |
1337835600000 | 149.462 |
1337922000000 | 149.621 |
1338008400000 | 149.621 |
1338094800000 | 149.621 |
1338181200000 | 149.705 |
1338267600000 | 149.699 |
1338354000000 | 149.703 |
1338440400000 | 149.762 |
1338526800000 | 149.631 |
1338613200000 | 149.631 |
1338699600000 | 149.631 |
1338786000000 | 149.433 |
1338872400000 | 149.252 |
1338958800000 | 149.335 |
1339045200000 | 149.611 |
1339131600000 | 149.662 |
1339218000000 | 149.662 |
1339304400000 | 149.662 |
1339390800000 | 149.931 |
1339477200000 | 149.678 |
1339563600000 | 149.821 |
1339650000000 | 149.873 |
1339736400000 | 150.07 |
1339822800000 | 150.07 |
1339909200000 | 150.07 |
1339995600000 | 150.265 |
1340082000000 | 150.477 |
1340168400000 | 150.607 |
1340254800000 | 150.714 |
1340341200000 | 150.75 |
1340427600000 | 150.75 |
1340514000000 | 150.75 |
1340600400000 | 150.869 |
1340686800000 | 150.902 |
1340773200000 | 151.035 |
1340859600000 | 151.231 |
1340946000000 | 151.232 |
1341032400000 | 151.259 |
1341118800000 | 151.259 |
1341205200000 | 151.55 |
1341291600000 | 151.543 |
1341378000000 | 151.571 |
1341464400000 | 151.722 |
1341550800000 | 151.894 |
1341637200000 | 151.894 |
1341723600000 | 151.894 |
1341810000000 | 152.046 |
1341896400000 | 152.206 |
1341982800000 | 152.329 |
1342069200000 | 152.352 |
1342155600000 | 152.417 |
1342242000000 | 152.417 |
1342328400000 | 152.417 |
1342414800000 | 152.621 |
1342501200000 | 152.66 |
1342587600000 | 152.883 |
1342674000000 | 152.975 |
1342760400000 | 153.011 |
1342846800000 | 153.011 |
1342933200000 | 153.011 |
1343019600000 | 152.99 |
1343106000000 | 153.08 |
1343192400000 | 153.112 |
1343278800000 | 153.134 |
1343365200000 | 153.128 |
1343451600000 | 153.128 |
1343538000000 | 153.128 |
1343624400000 | 153.408 |
1343710800000 | 153.565 |
1343797200000 | 153.557 |
1343883600000 | 153.714 |
1343970000000 | 153.62 |
1344056400000 | 153.62 |
1344142800000 | 153.62 |
1344229200000 | 153.826 |
1344315600000 | 153.925 |
1344402000000 | 153.893 |
1344488400000 | 153.899 |
1344574800000 | 153.992 |
1344661200000 | 153.992 |
1344747600000 | 153.992 |
1344834000000 | 153.989 |
1344920400000 | 153.916 |
1345006800000 | 153.766 |
1345093200000 | 153.784 |
1345179600000 | 153.877 |
1345266000000 | 153.877 |
1345352400000 | 153.877 |
1345438800000 | 154.033 |
1345525200000 | 154.1 |
1345611600000 | 154.328 |
1345698000000 | 154.479 |
1345784400000 | 154.491 |
1345870800000 | 154.491 |
1345957200000 | 154.491 |
1346043600000 | 154.681 |
1346130000000 | 154.774 |
1346216400000 | 154.761 |
1346302800000 | 154.845 |
1346389200000 | 155.044 |
1346475600000 | 155.044 |
1346562000000 | 155.044 |
1346648400000 | 155.127 |
1346734800000 | 155.11 |
1346821200000 | 155.17 |
1346907600000 | 155.149 |
1346994000000 | 155.325 |
1347080400000 | 155.325 |
1347166800000 | 155.325 |
1347253200000 | 155.424 |
1347339600000 | 155.497 |
1347426000000 | 155.655 |
1347512400000 | 155.894 |
1347598800000 | 155.991 |
1347685200000 | 155.991 |
1347771600000 | 155.991 |
1347858000000 | 156.135 |
1347944400000 | 156.244 |
1348030800000 | 156.328 |
1348117200000 | 156.336 |
1348203600000 | 156.397 |
1348290000000 | 156.397 |
1348376400000 | 156.397 |
1348462800000 | 156.467 |
1348549200000 | 156.415 |
1348635600000 | 156.295 |
1348722000000 | 156.411 |
1348808400000 | 156.527 |
1348894800000 | 156.527 |
1348981200000 | 156.582 |
1349067600000 | 156.682 |
1349154000000 | 156.719 |
1349240400000 | 156.782 |
1349326800000 | 156.861 |
1349413200000 | 156.8 |
1349499600000 | 156.8 |
1349586000000 | 156.8 |
1349672400000 | 156.885 |
1349758800000 | 156.935 |
1349845200000 | 157.047 |
1349931600000 | 157.152 |
1350018000000 | 157.237 |
1350104400000 | 157.237 |
1350190800000 | 157.237 |
1350277200000 | 157.331 |
1350363600000 | 157.388 |
1350450000000 | 157.39 |
1350536400000 | 157.585 |
1350622800000 | 157.727 |
1350709200000 | 157.727 |
1350795600000 | 157.727 |
1350882000000 | 157.752 |
1350968400000 | 157.665 |
1351054800000 | 157.741 |
1351141200000 | 157.636 |
1351227600000 | 157.772 |
1351314000000 | 157.772 |
1351400400000 | 157.772 |
1351486800000 | 157.857 |
1351573200000 | 157.857 |
1351659600000 | 158.035 |
1351746000000 | 158.004 |
1351832400000 | 158.038 |
1351918800000 | 158.038 |
1352005200000 | 158.038 |
1352095200000 | 158.248 |
1352181600000 | 158.193 |
1352268000000 | 158.341 |
1352354400000 | 158.399 |
1352440800000 | 158.28 |
1352527200000 | 158.28 |
1352613600000 | 158.28 |
1352700000000 | 158.364 |
1352786400000 | 158.332 |
1352872800000 | 158.213 |
1352959200000 | 158.002 |
1353045600000 | 158.042 |
1353132000000 | 158.042 |
1353218400000 | 158.042 |
1353304800000 | 158.142 |
1353391200000 | 158.091 |
1353477600000 | 158.044 |
1353564000000 | 158.072 |
1353650400000 | 158.091 |
1353736800000 | 158.091 |
1353823200000 | 158.091 |
1353909600000 | 158.313 |
1353996000000 | 158.455 |
1354082400000 | 158.59 |
1354168800000 | 158.715 |
1354255200000 | 158.741 |
1354341600000 | 158.741 |
1354428000000 | 158.741 |
1354514400000 | 158.766 |
1354600800000 | 158.85 |
1354687200000 | 158.976 |
1354773600000 | 159.049 |
1354860000000 | 158.99 |
1354946400000 | 158.99 |
1355032800000 | 158.99 |
1355119200000 | 159.121 |
1355205600000 | 159.14 |
1355292000000 | 159.132 |
1355378400000 | 159.088 |
1355464800000 | 159.083 |
1355551200000 | 159.083 |
1355637600000 | 159.083 |
1355724000000 | 159.08 |
1355810400000 | 158.987 |
1355896800000 | 159.082 |
1355983200000 | 159.125 |
1356069600000 | 159.157 |
1356156000000 | 159.157 |
1356242400000 | 159.157 |
1356328800000 | 159.142 |
1356415200000 | 159.142 |
1356501600000 | 159.198 |
1356588000000 | 159.447 |
1356674400000 | 159.426 |
1356760800000 | 159.426 |
1356847200000 | 159.426 |
1356933600000 | 159.457 |
1357020000000 | 159.457 |
1357106400000 | 159.563 |
1357192800000 | 159.517 |
1357279200000 | 159.521 |
1357365600000 | 159.521 |
1357452000000 | 159.521 |
1357538400000 | 159.715 |
1357624800000 | 159.898 |
1357711200000 | 159.977 |
1357797600000 | 159.993 |
1357884000000 | 160.21 |
1357970400000 | 160.21 |
1358056800000 | 160.21 |
1358143200000 | 160.421 |
1358229600000 | 160.471 |
1358316000000 | 160.544 |
1358402400000 | 160.486 |
1358488800000 | 160.681 |
1358575200000 | 160.681 |
1358661600000 | 160.681 |
1358748000000 | 160.763 |
1358834400000 | 160.749 |
1358920800000 | 160.85 |
1359007200000 | 160.872 |
1359093600000 | 160.621 |
1359180000000 | 160.621 |
1359266400000 | 160.621 |
1359352800000 | 160.579 |
1359439200000 | 160.508 |
1359525600000 | 160.412 |
1359612000000 | 160.373 |
1359698400000 | 160.337 |
1359784800000 | 160.337 |
1359871200000 | 160.337 |
1359957600000 | 160.416 |
1360044000000 | 160.277 |
1360130400000 | 160.411 |
1360216800000 | 160.451 |
1360303200000 | 160.461 |
1360389600000 | 160.461 |
1360476000000 | 160.461 |
1360562400000 | 160.549 |
1360648800000 | 160.48 |
1360735200000 | 160.441 |
1360821600000 | 160.577 |
1360908000000 | 160.564 |
1360994400000 | 160.564 |
1361080800000 | 160.564 |
1361167200000 | 160.646 |
1361253600000 | 160.522 |
1361340000000 | 160.559 |
1361426400000 | 160.633 |
1361512800000 | 160.77 |
1361599200000 | 160.77 |
1361685600000 | 160.77 |
1361772000000 | 161.1 |
1361858400000 | 161.145 |
1361944800000 | 161.244 |
1362031200000 | 161.488 |
1362117600000 | 161.5 |
1362204000000 | 161.5 |
1362290400000 | 161.5 |
1362376800000 | 161.545 |
1362463200000 | 161.564 |
1362549600000 | 161.435 |
1362636000000 | 161.319 |
1362722400000 | 161.24 |
1362808800000 | 161.24 |
1362895200000 | 161.24 |
1362978000000 | 161.274 |
1363064400000 | 161.434 |
1363150800000 | 161.46 |
1363237200000 | 161.418 |
1363323600000 | 161.607 |
1363410000000 | 161.607 |
1363496400000 | 161.607 |
1363582800000 | 161.756 |
1363669200000 | 161.891 |
1363755600000 | 161.849 |
1363842000000 | 161.862 |
1363928400000 | 161.915 |
1364014800000 | 161.915 |
1364101200000 | 161.915 |
1364187600000 | 161.983 |
1364274000000 | 162.063 |
1364360400000 | 162.155 |
1364446800000 | 162.177 |
1364533200000 | 162.177 |
1364619600000 | 162.177 |
1364706000000 | 162.231 |
1364792400000 | 162.316 |
1364878800000 | 162.255 |
1364965200000 | 162.455 |
1365051600000 | 162.631 |
1365138000000 | 162.679 |
1365224400000 | 162.679 |
1365310800000 | 162.679 |
1365397200000 | 162.717 |
1365483600000 | 162.803 |
1365570000000 | 162.776 |
1365656400000 | 162.915 |
1365742800000 | 163.129 |
1365829200000 | 163.129 |
1365915600000 | 163.129 |
1366002000000 | 163.143 |
1366088400000 | 163.083 |
1366174800000 | 163.119 |
1366261200000 | 163.193 |
1366347600000 | 163.167 |
1366434000000 | 163.167 |
1366520400000 | 163.167 |
1366606800000 | 163.348 |
1366693200000 | 163.451 |
1366779600000 | 163.577 |
1366866000000 | 163.743 |
1366952400000 | 163.998 |
1367038800000 | 163.998 |
1367125200000 | 163.998 |
1367211600000 | 164.103 |
1367298000000 | 164.204 |
1367384400000 | 164.41 |
1367470800000 | 164.556 |
1367557200000 | 164.331 |
1367643600000 | 164.331 |
1367730000000 | 164.331 |
1367816400000 | 164.38 |
1367902800000 | 164.471 |
1367989200000 | 164.648 |
1368075600000 | 164.684 |
1368162000000 | 164.396 |
1368248400000 | 164.396 |
1368334800000 | 164.396 |
1368421200000 | 164.255 |
1368507600000 | 164.151 |
1368594000000 | 164.231 |
1368680400000 | 164.453 |
1368766800000 | 164.249 |
1368853200000 | 164.249 |
1368939600000 | 164.249 |
1369026000000 | 164.383 |
1369112400000 | 164.461 |
1369198800000 | 164.21 |
1369285200000 | 164.078 |
1369371600000 | 164.09 |
1369458000000 | 164.09 |
1369544400000 | 164.09 |
1369630800000 | 164.171 |
1369717200000 | 163.767 |
1369803600000 | 163.469 |
1369890000000 | 163.43 |
1369976400000 | 163.223 |
1370062800000 | 163.223 |
1370149200000 | 163.223 |
1370235600000 | 163.047 |
1370322000000 | 162.889 |
1370408400000 | 162.487 |
1370494800000 | 162.451 |
1370581200000 | 162.422 |
1370667600000 | 162.422 |
1370754000000 | 162.422 |
1370840400000 | 162.295 |
1370926800000 | 161.804 |
1371013200000 | 161.712 |
1371099600000 | 161.772 |
1371186000000 | 162.194 |
1371272400000 | 162.194 |
1371358800000 | 162.194 |
1371445200000 | 162.208 |
1371531600000 | 162.19 |
1371618000000 | 161.66 |
1371704400000 | 160.447 |
1371790800000 | 160.042 |
1371877200000 | 160.042 |
1371963600000 | 160.042 |
1372050000000 | 159.189 |
1372136400000 | 158.897 |
1372222800000 | 159.263 |
1372309200000 | 159.711 |
1372395600000 | 159.869 |
1372482000000 | 159.869 |
1372568400000 | 159.922 |
1372654800000 | 159.98 |
1372741200000 | 160.15 |
1372827600000 | 160.025 |
1372914000000 | 160.051 |
1373000400000 | 159.284 |
1373086800000 | 159.284 |
1373173200000 | 159.284 |
1373259600000 | 159.633 |
1373346000000 | 159.947 |
1373432400000 | 160.03 |
1373518800000 | 160.871 |
1373605200000 | 161.016 |
1373691600000 | 161.016 |
1373778000000 | 161.016 |
1373864400000 | 161.369 |
1373950800000 | 161.619 |
1374037200000 | 161.985 |
1374123600000 | 162.213 |
1374210000000 | 162.474 |
1374296400000 | 162.474 |
1374382800000 | 162.474 |
1374469200000 | 162.668 |
1374555600000 | 162.723 |
1374642000000 | 162.352 |
1374728400000 | 162.097 |
1374814800000 | 162.245 |
1374901200000 | 162.245 |
1374987600000 | 162.245 |
1375074000000 | 162.201 |
1375160400000 | 162.234 |
1375246800000 | 162.254 |
1375333200000 | 161.868 |
1375419600000 | 162.313 |
1375506000000 | 162.313 |
1375592400000 | 162.313 |
1375678800000 | 162.304 |
1375765200000 | 162.248 |
1375851600000 | 162.336 |
1375938000000 | 162.437 |
1376024400000 | 162.481 |
1376110800000 | 162.481 |
1376197200000 | 162.481 |
1376283600000 | 162.465 |
1376370000000 | 162.118 |
1376456400000 | 162.165 |
1376542800000 | 161.836 |
1376629200000 | 161.618 |
1376715600000 | 161.618 |
1376802000000 | 161.618 |
1376888400000 | 161.38 |
1376974800000 | 161.63 |
1377061200000 | 161.414 |
1377147600000 | 161.184 |
1377234000000 | 161.508 |
1377320400000 | 161.508 |
1377406800000 | 161.508 |
1377493200000 | 161.702 |
1377579600000 | 161.954 |
1377666000000 | 161.744 |
1377752400000 | 161.886 |
1377838800000 | 161.908 |
1377925200000 | 161.909 |
1378011600000 | 161.909 |
1378098000000 | 161.962 |
1378184400000 | 161.749 |
1378270800000 | 161.548 |
1378357200000 | 161.256 |
1378443600000 | 161.482 |
1378530000000 | 161.482 |
1378616400000 | 161.482 |
1378702800000 | 161.77 |
1378789200000 | 161.606 |
1378875600000 | 161.873 |
1378962000000 | 161.921 |
1379048400000 | 161.96 |
1379134800000 | 161.96 |
1379221200000 | 161.96 |
1379307600000 | 162.267 |
1379394000000 | 162.35 |
1379480400000 | 163.022 |
1379566800000 | 163.176 |
1379653200000 | 163.189 |
1379739600000 | 163.189 |
1379826000000 | 163.189 |
1379912400000 | 163.211 |
1379998800000 | 163.459 |
1380085200000 | 163.56 |
1380171600000 | 163.465 |
1380258000000 | 163.536 |
1380344400000 | 163.536 |
1380430800000 | 163.536 |
1380517200000 | 163.471 |
1380603600000 | 163.441 |
1380690000000 | 163.614 |
1380776400000 | 163.777 |
1380862800000 | 163.679 |
1380949200000 | 163.679 |
1381035600000 | 163.679 |
1381122000000 | 163.824 |
1381208400000 | 163.87 |
1381294800000 | 163.9 |
1381381200000 | 164.01 |
1381467600000 | 164.098 |
1381554000000 | 164.098 |
1381640400000 | 164.098 |
1381726800000 | 164.177 |
1381813200000 | 164.136 |
1381899600000 | 164.417 |
1381986000000 | 164.831 |
1382072400000 | 165.015 |
1382158800000 | 165.015 |
1382245200000 | 165.015 |
1382331600000 | 165.136 |
1382418000000 | 165.614 |
1382504400000 | 165.736 |
1382590800000 | 165.674 |
1382677200000 | 165.781 |
1382763600000 | 165.781 |
1382850000000 | 165.781 |
1382936400000 | 165.889 |
1383022800000 | 165.957 |
1383109200000 | 165.972 |
1383195600000 | 165.968 |
1383282000000 | 165.744 |
1383368400000 | 165.744 |
1383454800000 | 165.744 |
1383544800000 | 165.891 |
1383631200000 | 165.679 |
1383717600000 | 165.805 |
1383804000000 | 165.937 |
1383890400000 | 165.342 |
1383976800000 | 165.342 |
1384063200000 | 165.342 |
1384149600000 | 165.42 |
1384236000000 | 165.321 |
1384322400000 | 165.47 |
1384408800000 | 165.815 |
1384495200000 | 165.891 |
1384581600000 | 165.891 |
1384668000000 | 165.891 |
1384754400000 | 166.119 |
1384840800000 | 166.1 |
1384927200000 | 165.987 |
1385013600000 | 165.993 |
1385100000000 | 166.178 |
1385186400000 | 166.178 |
1385272800000 | 166.178 |
1385359200000 | 166.329 |
1385445600000 | 166.503 |
1385532000000 | 166.477 |
1385618400000 | 166.504 |
1385704800000 | 166.537 |
1385791200000 | 166.564 |
1385877600000 | 166.564 |
1385964000000 | 166.339 |
1386050400000 | 166.469 |
1386136800000 | 166.296 |
1386223200000 | 166.24 |
1386309600000 | 166.252 |
1386396000000 | 166.252 |
1386482400000 | 166.252 |
1386568800000 | 166.525 |
1386655200000 | 166.762 |
1386741600000 | 166.649 |
1386828000000 | 166.55 |
1386914400000 | 166.601 |
1387000800000 | 166.601 |
1387087200000 | 166.601 |
1387173600000 | 166.695 |
1387260000000 | 166.815 |
1387346400000 | 166.737 |
1387432800000 | 166.582 |
1387519200000 | 166.714 |
1387605600000 | 166.714 |
1387692000000 | 166.714 |
1387778400000 | 166.638 |
1387864800000 | 166.494 |
1387951200000 | 166.494 |
1388037600000 | 166.537 |
1388124000000 | 166.487 |
1388210400000 | 166.487 |
1388296800000 | 166.487 |
1388383200000 | 166.756 |
1388469600000 | 166.704 |
1388556000000 | 166.704 |
1388642400000 | 166.873 |
1388728800000 | 166.914 |
1388815200000 | 166.914 |
1388901600000 | 166.914 |
1388988000000 | 167.19 |
1389074400000 | 167.408 |
1389160800000 | 167.183 |
1389247200000 | 167.308 |
1389333600000 | 167.782 |
1389420000000 | 167.782 |
1389506400000 | 167.782 |
1389592800000 | 168.002 |
1389679200000 | 167.868 |
1389765600000 | 167.853 |
1389852000000 | 167.978 |
1389938400000 | 168.099 |
1390024800000 | 168.099 |
1390111200000 | 168.099 |
1390197600000 | 168.177 |
1390284000000 | 168.182 |
1390370400000 | 168.033 |
1390456800000 | 168.297 |
1390543200000 | 168.187 |
1390629600000 | 168.187 |
1390716000000 | 168.187 |
1390802400000 | 168.072 |
1390888800000 | 168.171 |
1390975200000 | 168.379 |
1391061600000 | 168.312 |
1391148000000 | 168.356 |
1391234400000 | 168.356 |
1391320800000 | 168.356 |
1391407200000 | 168.59 |
1391493600000 | 168.403 |
1391580000000 | 168.328 |
1391666400000 | 168.373 |
1391752800000 | 168.598 |
1391839200000 | 168.598 |
1391925600000 | 168.598 |
1392012000000 | 168.703 |
1392098400000 | 168.689 |
1392184800000 | 168.678 |
1392271200000 | 168.897 |
1392357600000 | 168.896 |
1392444000000 | 168.896 |
1392530400000 | 168.896 |
1392616800000 | 168.975 |
1392703200000 | 169.182 |
1392789600000 | 169.248 |
1392876000000 | 169.185 |
1392962400000 | 169.341 |
1393048800000 | 169.341 |
1393135200000 | 169.341 |
1393221600000 | 169.414 |
1393308000000 | 169.686 |
1393394400000 | 169.83 |
1393480800000 | 169.981 |
1393567200000 | 170.095 |
1393653600000 | 170.095 |
1393740000000 | 170.095 |
1393826400000 | 170.276 |
1393912800000 | 170.118 |
1393999200000 | 170.159 |
1394085600000 | 170.058 |
1394172000000 | 169.733 |
1394258400000 | 169.733 |
1394344800000 | 169.733 |
1394427600000 | 169.76 |
1394514000000 | 169.875 |
1394600400000 | 170.002 |
1394686800000 | 170.255 |
1394773200000 | 170.26 |
1394859600000 | 170.26 |
1394946000000 | 170.26 |
1395032400000 | 170.181 |
1395118800000 | 170.355 |
1395205200000 | 169.982 |
1395291600000 | 169.926 |
1395378000000 | 170.027 |
1395464400000 | 170.027 |
1395550800000 | 170.027 |
1395637200000 | 170.118 |
1395723600000 | 170.199 |
1395810000000 | 170.369 |
1395896400000 | 170.382 |
1395982800000 | 170.279 |
1396069200000 | 170.279 |
1396155600000 | 170.279 |
1396242000000 | 170.37 |
1396328400000 | 170.373 |
1396414800000 | 170.316 |
1396501200000 | 170.472 |
1396587600000 | 170.853 |
1396674000000 | 170.853 |
1396760400000 | 170.853 |
1396846800000 | 171.052 |
1396933200000 | 171.094 |
1397019600000 | 171.233 |
1397106000000 | 171.55 |
1397192400000 | 171.542 |
1397278800000 | 171.542 |
1397365200000 | 171.542 |
1397451600000 | 171.497 |
1397538000000 | 171.494 |
1397624400000 | 171.415 |
1397710800000 | 171.194 |
1397797200000 | 171.194 |
1397883600000 | 171.194 |
1397970000000 | 171.194 |
1398056400000 | 171.298 |
1398142800000 | 171.316 |
1398229200000 | 171.499 |
1398315600000 | 171.567 |
1398402000000 | 171.576 |
1398488400000 | 171.576 |
1398574800000 | 171.576 |
1398661200000 | 171.6 |
1398747600000 | 171.612 |
1398834000000 | 171.889 |
1398920400000 | 172.058 |
1399006800000 | 172.015 |
1399093200000 | 172.015 |
1399179600000 | 172.015 |
1399266000000 | 172.018 |
1399352400000 | 172.058 |
1399438800000 | 172.178 |
1399525200000 | 172.338 |
1399611600000 | 172.347 |
1399698000000 | 172.347 |
1399784400000 | 172.347 |
1399870800000 | 172.294 |
1399957200000 | 172.477 |
1400043600000 | 172.758 |
1400130000000 | 172.924 |
1400216400000 | 172.818 |
1400302800000 | 172.818 |
1400389200000 | 172.818 |
1400475600000 | 172.882 |
1400562000000 | 173.073 |
1400648400000 | 173.029 |
1400734800000 | 172.967 |
1400821200000 | 173.065 |
1400907600000 | 173.065 |
1400994000000 | 173.065 |
1401080400000 | 173.143 |
1401166800000 | 173.213 |
1401253200000 | 173.47 |
1401339600000 | 173.458 |
1401426000000 | 173.483 |
1401512400000 | 173.484 |
1401598800000 | 173.484 |
1401685200000 | 173.323 |
1401771600000 | 173.083 |
1401858000000 | 173.117 |
1401944400000 | 173.271 |
1402030800000 | 173.351 |
1402117200000 | 173.351 |
1402203600000 | 173.351 |
1402290000000 | 173.442 |
1402376400000 | 173.394 |
1402462800000 | 173.439 |
1402549200000 | 173.67 |
1402635600000 | 173.611 |
1402722000000 | 173.611 |
1402808400000 | 173.611 |
1402894800000 | 173.697 |
1402981200000 | 173.594 |
1403067600000 | 173.771 |
1403154000000 | 173.912 |
1403240400000 | 173.988 |
1403326800000 | 173.988 |
1403413200000 | 173.988 |
1403499600000 | 174.12 |
1403586000000 | 174.192 |
1403672400000 | 174.32 |
1403758800000 | 174.402 |
1403845200000 | 174.41 |
1403931600000 | 174.41 |
1404018000000 | 174.41 |
1404104400000 | 174.505 |
1404190800000 | 174.352 |
1404277200000 | 174.152 |
1404363600000 | 174.085 |
1404450000000 | 174.11 |
1404536400000 | 174.11 |
1404622800000 | 174.11 |
1404709200000 | 174.239 |
1404795600000 | 174.41 |
1404882000000 | 174.464 |
1404968400000 | 174.486 |
1405054800000 | 174.52 |
1405141200000 | 174.52 |
1405227600000 | 174.52 |
1405314000000 | 174.52 |
1405400400000 | 174.461 |
1405486800000 | 174.452 |
1405573200000 | 174.51 |
1405659600000 | 174.278 |
1405746000000 | 174.278 |
1405832400000 | 174.278 |
1405918800000 | 174.245 |
1406005200000 | 174.4 |
1406091600000 | 174.455 |
1406178000000 | 174.312 |
1406264400000 | 174.462 |
1406350800000 | 174.462 |
1406437200000 | 174.462 |
1406523600000 | 174.379 |
1406610000000 | 174.457 |
1406696400000 | 174.047 |
1406782800000 | 173.616 |
1406869200000 | 173.445 |
1406955600000 | 173.445 |
1407042000000 | 173.445 |
1407128400000 | 173.497 |
1407214800000 | 173.595 |
1407301200000 | 173.59 |
1407387600000 | 173.859 |
1407474000000 | 173.846 |
1407560400000 | 173.846 |
1407646800000 | 173.846 |
1407733200000 | 174.106 |
1407819600000 | 174.161 |
1407906000000 | 174.402 |
1407992400000 | 174.551 |
1408078800000 | 174.747 |
1408165200000 | 174.747 |
1408251600000 | 174.747 |
1408338000000 | 174.751 |
1408424400000 | 174.82 |
1408510800000 | 174.745 |
1408597200000 | 174.866 |
1408683600000 | 174.901 |
1408770000000 | 174.901 |
1408856400000 | 174.901 |
1408942800000 | 175.006 |
1409029200000 | 175.126 |
1409115600000 | 175.225 |
1409202000000 | 175.295 |
1409288400000 | 175.243 |
1409374800000 | 175.243 |
1409461200000 | 175.269 |
1409547600000 | 175.296 |
1409634000000 | 175.097 |
1409720400000 | 175.064 |
1409806800000 | 174.865 |
1409893200000 | 174.743 |
1409979600000 | 174.743 |
1410066000000 | 174.743 |
1410152400000 | 174.673 |
1410238800000 | 174.457 |
1410325200000 | 174.047 |
1410411600000 | 173.946 |
1410498000000 | 173.688 |
1410584400000 | 173.688 |
1410670800000 | 173.688 |
1410757200000 | 173.735 |
1410843600000 | 173.738 |
1410930000000 | 173.762 |
1411016400000 | 173.812 |
1411102800000 | 173.948 |
1411189200000 | 173.948 |
1411275600000 | 173.948 |
1411362000000 | 174.02 |
1411448400000 | 173.955 |
1411534800000 | 173.563 |
1411621200000 | 173.427 |
1411707600000 | 172.922 |
1411794000000 | 172.922 |
1411880400000 | 172.922 |
1411966800000 | 172.812 |
1412053200000 | 173.014 |
1412139600000 | 173.485 |
1412226000000 | 173.391 |
1412312400000 | 173.522 |
1412398800000 | 173.522 |
1412485200000 | 173.522 |
1412571600000 | 173.928 |
1412658000000 | 173.973 |
1412744400000 | 173.884 |
1412830800000 | 173.705 |
1412917200000 | 173.439 |
1413003600000 | 173.439 |
1413090000000 | 173.439 |
1413176400000 | 173.518 |
1413262800000 | 173.627 |
1413349200000 | 173.621 |
1413435600000 | 173.38 |
1413522000000 | 173.957 |
1413608400000 | 173.957 |
1413694800000 | 173.957 |
1413781200000 | 174.194 |
1413867600000 | 174.661 |
1413954000000 | 174.664 |
1414040400000 | 174.539 |
1414126800000 | 174.604 |
1414213200000 | 174.604 |
1414299600000 | 174.604 |
1414386000000 | 174.76 |
1414472400000 | 174.763 |
1414558800000 | 174.483 |
1414645200000 | 174.506 |
1414731600000 | 174.534 |
1414818000000 | 174.534 |
1414904400000 | 174.534 |
1414994400000 | 174.576 |
1415080800000 | 174.475 |
1415167200000 | 174.451 |
1415253600000 | 174.266 |
1415340000000 | 174.393 |
1415426400000 | 174.393 |
1415512800000 | 174.393 |
1415599200000 | 174.275 |
1415685600000 | 174.302 |
1415772000000 | 174.264 |
1415858400000 | 174.282 |
1415944800000 | 174.204 |
1416031200000 | 174.204 |
1416117600000 | 174.204 |
1416204000000 | 174.013 |
1416290400000 | 173.815 |
1416376800000 | 173.513 |
1416463200000 | 173.494 |
1416549600000 | 173.847 |
1416636000000 | 173.847 |
1416722400000 | 173.847 |
1416808800000 | 173.965 |
1416895200000 | 174.127 |
1416981600000 | 174.211 |
1417068000000 | 174.237 |
1417154400000 | 174.289 |
1417240800000 | 174.289 |
1417327200000 | 174.342 |
1417413600000 | 173.795 |
1417500000000 | 173.517 |
1417586400000 | 173.516 |
1417672800000 | 173.6 |
1417759200000 | 173.281 |
1417845600000 | 173.281 |
1417932000000 | 173.281 |
1418018400000 | 173.189 |
1418104800000 | 172.842 |
1418191200000 | 172.739 |
1418277600000 | 172.503 |
1418364000000 | 172.308 |
1418450400000 | 172.308 |
1418536800000 | 172.308 |
1418623200000 | 171.783 |
1418709600000 | 171.142 |
1418796000000 | 171.222 |
1418882400000 | 171.768 |
1418968800000 | 172.023 |
1419055200000 | 172.023 |
1419141600000 | 172.023 |
1419228000000 | 172.376 |
1419314400000 | 172.261 |
1419400800000 | 172.273 |
1419487200000 | 172.273 |
1419573600000 | 172.338 |
1419660000000 | 172.338 |
1419746400000 | 172.338 |
1419832800000 | 172.514 |
1419919200000 | 172.641 |
1420005600000 | 172.749 |
1420092000000 | 172.749 |
1420178400000 | 172.879 |
1420264800000 | 172.879 |
1420351200000 | 172.879 |
1420437600000 | 172.899 |
1420524000000 | 172.902 |
1420610400000 | 173.032 |
1420696800000 | 173.228 |
1420783200000 | 173.434 |
1420869600000 | 173.434 |
1420956000000 | 173.434 |
1421042400000 | 173.555 |
1421128800000 | 173.655 |
1421215200000 | 173.712 |
1421301600000 | 173.937 |
1421388000000 | 173.841 |
1421474400000 | 173.841 |
1421560800000 | 173.841 |
1421647200000 | 173.921 |
1421733600000 | 173.849 |
1421820000000 | 173.736 |
1421906400000 | 173.835 |
1421992800000 | 174.036 |
1422079200000 | 174.036 |
1422165600000 | 174.036 |
1422252000000 | 174.212 |
1422338400000 | 174.249 |
1422424800000 | 174.608 |
1422511200000 | 174.665 |
1422597600000 | 174.924 |
1422684000000 | 174.925 |
1422770400000 | 174.925 |
1422856800000 | 174.979 |
1422943200000 | 174.996 |
1423029600000 | 175.135 |
1423116000000 | 175.293 |
1423202400000 | 175.155 |
1423288800000 | 175.155 |
1423375200000 | 175.155 |
1423461600000 | 175.159 |
1423548000000 | 175.122 |
1423634400000 | 175.275 |
1423720800000 | 175.468 |
1423807200000 | 175.412 |
1423893600000 | 175.412 |
1423980000000 | 175.412 |
1424066400000 | 175.492 |
1424152800000 | 175.353 |
1424239200000 | 175.688 |
1424325600000 | 175.578 |
1424412000000 | 175.657 |
1424498400000 | 175.657 |
1424584800000 | 175.657 |
1424671200000 | 175.978 |
1424757600000 | 176.339 |
1424844000000 | 176.443 |
1424930400000 | 176.456 |
1425016800000 | 176.54 |
1425103200000 | 176.62 |
1425189600000 | 176.62 |
1425276000000 | 176.545 |
1425362400000 | 176.395 |
1425448800000 | 176.422 |
1425535200000 | 176.458 |
1425621600000 | 176.005 |
1425708000000 | 176.005 |
1425794400000 | 176.005 |
1425877200000 | 176.079 |
1425963600000 | 175.971 |
1426050000000 | 176.041 |
1426136400000 | 176.104 |
1426222800000 | 175.916 |
1426309200000 | 175.916 |
1426395600000 | 175.916 |
1426482000000 | 175.886 |
1426568400000 | 175.759 |
1426654800000 | 176.061 |
1426741200000 | 176.158 |
1426827600000 | 176.326 |
1426914000000 | 176.326 |
1427000400000 | 176.326 |
1427086800000 | 176.54 |
1427173200000 | 176.604 |
1427259600000 | 176.533 |
1427346000000 | 176.309 |
1427432400000 | 176.55 |
1427518800000 | 176.55 |
1427605200000 | 176.55 |
1427691600000 | 176.597 |
1427778000000 | 176.731 |
1427864400000 | 176.89 |
1427950800000 | 176.869 |
1428037200000 | 176.869 |
1428123600000 | 176.869 |
1428210000000 | 176.869 |
1428296400000 | 177.277 |
1428382800000 | 177.388 |
1428469200000 | 177.563 |
1428555600000 | 177.494 |
1428642000000 | 177.511 |
1428728400000 | 177.511 |
1428814800000 | 177.511 |
1428901200000 | 177.637 |
1428987600000 | 177.69 |
1429074000000 | 177.921 |
1429160400000 | 177.992 |
1429246800000 | 178.001 |
1429333200000 | 178.001 |
1429419600000 | 178.001 |
1429506000000 | 178.017 |
1429592400000 | 178.096 |
1429678800000 | 177.989 |
1429765200000 | 178.159 |
1429851600000 | 178.359 |
1429938000000 | 178.359 |
1430024400000 | 178.359 |
1430110800000 | 178.361 |
1430197200000 | 178.252 |
1430283600000 | 177.999 |
1430370000000 | 177.894 |
1430456400000 | 177.707 |
1430542800000 | 177.707 |
1430629200000 | 177.707 |
1430715600000 | 177.867 |
1430802000000 | 177.655 |
1430888400000 | 177.472 |
1430974800000 | 177.409 |
1431061200000 | 177.726 |
1431147600000 | 177.726 |
1431234000000 | 177.726 |
1431320400000 | 177.505 |
1431406800000 | 177.315 |
1431493200000 | 177.429 |
1431579600000 | 177.63 |
1431666000000 | 177.866 |
1431752400000 | 177.866 |
1431838800000 | 177.866 |
1431925200000 | 177.677 |
1432011600000 | 177.553 |
1432098000000 | 177.672 |
1432184400000 | 177.907 |
1432270800000 | 177.795 |
1432357200000 | 177.795 |
1432443600000 | 177.795 |
1432530000000 | 177.795 |
1432616400000 | 178.047 |
1432702800000 | 178.122 |
1432789200000 | 178.16 |
1432875600000 | 178.277 |
1432962000000 | 178.277 |
1433048400000 | 178.305 |
1433134800000 | 177.941 |
1433221200000 | 177.8 |
1433307600000 | 177.467 |
1433394000000 | 177.43 |
1433480400000 | 176.968 |
1433566800000 | 176.968 |
1433653200000 | 176.968 |
1433739600000 | 176.993 |
1433826000000 | 176.685 |
1433912400000 | 176.676 |
1433998800000 | 176.855 |
1434085200000 | 176.786 |
1434171600000 | 176.786 |
1434258000000 | 176.786 |
1434344400000 | 176.748 |
1434430800000 | 176.784 |
1434517200000 | 176.992 |
1434603600000 | 176.98 |
1434690000000 | 177.287 |
1434776400000 | 177.287 |
1434862800000 | 177.287 |
1434949200000 | 177.243 |
1435035600000 | 177.125 |
1435122000000 | 177.251 |
1435208400000 | 177.08 |
1435294800000 | 176.817 |
1435381200000 | 176.817 |
1435467600000 | 176.817 |
1435554000000 | 176.884 |
1435640400000 | 176.808 |
1435726800000 | 176.624 |
1435813200000 | 176.864 |
1435899600000 | 176.891 |
1435986000000 | 176.891 |
1436072400000 | 176.891 |
1436158800000 | 176.95 |
1436245200000 | 176.855 |
1436331600000 | 176.948 |
1436418000000 | 176.766 |
1436504400000 | 176.57 |
1436590800000 | 176.57 |
1436677200000 | 176.57 |
1436763600000 | 176.73 |
1436850000000 | 176.842 |
1436936400000 | 177.011 |
1437022800000 | 176.856 |
1437109200000 | 176.732 |
1437195600000 | 176.732 |
1437282000000 | 176.732 |
1437368400000 | 176.611 |
1437454800000 | 176.549 |
1437541200000 | 176.291 |
1437627600000 | 176.299 |
1437714000000 | 176.184 |
1437800400000 | 176.184 |
1437886800000 | 176.184 |
1437973200000 | 176.003 |
1438059600000 | 176.004 |
1438146000000 | 176.255 |
1438232400000 | 176.518 |
1438318800000 | 176.712 |
1438405200000 | 176.712 |
1438491600000 | 176.712 |
1438578000000 | 176.856 |
1438664400000 | 176.57 |
1438750800000 | 176.487 |
1438837200000 | 176.424 |
1438923600000 | 176.253 |
1439010000000 | 176.253 |
1439096400000 | 176.253 |
1439182800000 | 176.136 |
1439269200000 | 176.138 |
1439355600000 | 175.771 |
1439442000000 | 175.587 |
1439528400000 | 175.546 |
1439614800000 | 175.546 |
1439701200000 | 175.546 |
1439787600000 | 175.681 |
1439874000000 | 175.382 |
1439960400000 | 175.374 |
1440046800000 | 175.251 |
1440133200000 | 175.133 |
1440219600000 | 175.133 |
1440306000000 | 175.133 |
1440392400000 | 174.58 |
1440478800000 | 174.54 |
1440565200000 | 174.491 |
1440651600000 | 174.87 |
1440738000000 | 175.019 |
1440824400000 | 175.019 |
1440910800000 | 175.019 |
1440997200000 | 175.071 |
1441083600000 | 175.081 |
1441170000000 | 175.116 |
1441256400000 | 175.376 |
1441342800000 | 175.457 |
1441429200000 | 175.457 |
1441515600000 | 175.457 |
1441602000000 | 175.539 |
1441688400000 | 175.695 |
1441774800000 | 175.899 |
1441861200000 | 175.823 |
1441947600000 | 175.921 |
1442034000000 | 175.921 |
1442120400000 | 175.921 |
1442206800000 | 175.818 |
1442293200000 | 175.569 |
1442379600000 | 175.518 |
1442466000000 | 175.717 |
1442552400000 | 175.907 |
1442638800000 | 175.907 |
1442725200000 | 175.907 |
1442811600000 | 175.772 |
1442898000000 | 175.634 |
1442984400000 | 175.523 |
1443070800000 | 175.251 |
1443157200000 | 175.125 |
1443243600000 | 175.125 |
1443330000000 | 175.125 |
1443416400000 | 174.451 |
1443502800000 | 173.935 |
1443589200000 | 174.116 |
1443675600000 | 173.981 |
1443762000000 | 173.915 |
1443848400000 | 173.915 |
1443934800000 | 173.915 |
1444021200000 | 174.295 |
1444107600000 | 174.647 |
1444194000000 | 175.146 |
1444280400000 | 175.234 |
1444366800000 | 175.591 |
1444453200000 | 175.591 |
1444539600000 | 175.591 |
1444626000000 | 175.672 |
1444712400000 | 175.74 |
1444798800000 | 175.939 |
1444885200000 | 175.869 |
1444971600000 | 175.871 |
1445058000000 | 175.871 |
1445144400000 | 175.871 |
1445230800000 | 176.056 |
1445317200000 | 176.184 |
1445403600000 | 176.365 |
1445490000000 | 176.423 |
1445576400000 | 176.535 |
1445662800000 | 176.535 |
1445749200000 | 176.535 |
1445835600000 | 176.692 |
1445922000000 | 176.73 |
1446008400000 | 176.478 |
1446094800000 | 176.391 |
1446181200000 | 176.519 |
1446267600000 | 176.519 |
1446354000000 | 176.519 |
1446444000000 | 176.618 |
1446530400000 | 176.711 |
1446616800000 | 176.535 |
1446703200000 | 176.461 |
1446789600000 | 175.927 |
1446876000000 | 175.927 |
1446962400000 | 175.927 |
1447048800000 | 175.705 |
1447135200000 | 175.643 |
1447221600000 | 175.67 |
1447308000000 | 175.111 |
1447394400000 | 175.084 |
1447480800000 | 175.084 |
1447567200000 | 175.084 |
1447653600000 | 175.002 |
1447740000000 | 175.188 |
1447826400000 | 175.076 |
1447912800000 | 174.978 |
1447999200000 | 174.783 |
1448085600000 | 174.783 |
1448172000000 | 174.783 |
1448258400000 | 174.803 |
1448344800000 | 174.677 |
1448431200000 | 174.679 |
1448517600000 | 174.706 |
1448604000000 | 174.758 |
1448690400000 | 174.758 |
1448776800000 | 174.758 |
1448863200000 | 174.942 |
1448949600000 | 175.141 |
1449036000000 | 174.776 |
1449122400000 | 174.224 |
1449208800000 | 174.373 |
1449295200000 | 174.373 |
1449381600000 | 174.373 |
1449468000000 | 173.962 |
1449554400000 | 172.993 |
1449640800000 | 173.347 |
1449727200000 | 173.006 |
1449813600000 | 172.342 |
1449900000000 | 172.342 |
1449986400000 | 172.342 |
1450072800000 | 170.675 |
1450159200000 | 170.873 |
1450245600000 | 170.92 |
1450332000000 | 170.883 |
1450418400000 | 170.22 |
1450504800000 | 170.22 |
1450591200000 | 170.22 |
1450677600000 | 170.045 |
1450764000000 | 170.245 |
1450850400000 | 170.397 |
1450936800000 | 170.415 |
1451023200000 | 170.415 |
1451109600000 | 170.415 |
1451196000000 | 170.415 |
1451282400000 | 170.578 |
1451368800000 | 170.581 |
1451455200000 | 170.631 |
1451541600000 | 170.789 |
1451628000000 | 170.789 |
1451714400000 | 170.789 |
1451800800000 | 170.789 |
1451887200000 | 170.786 |
1451973600000 | 171.073 |
1452060000000 | 171.154 |
1452146400000 | 170.601 |
1452232800000 | 170.581 |
1452319200000 | 170.581 |
1452405600000 | 170.581 |
1452492000000 | 170.245 |
1452578400000 | 169.924 |
1452664800000 | 169.606 |
1452751200000 | 168.634 |
1452837600000 | 167.253 |
1452924000000 | 167.253 |
1453010400000 | 167.253 |
1453096800000 | 167.335 |
1453183200000 | 167.412 |
1453269600000 | 165.634 |
1453356000000 | 165.961 |
1453442400000 | 166.905 |
1453528800000 | 166.905 |
1453615200000 | 166.905 |
1453701600000 | 167.056 |
1453788000000 | 167.2 |
1453874400000 | 167.236 |
1453960800000 | 167.515 |
1454047200000 | 168.086 |
1454133600000 | 168.086 |
1454220000000 | 168.114 |
1454306400000 | 167.863 |
1454392800000 | 167.509 |
1454479200000 | 167.418 |
1454565600000 | 167.88 |
1454652000000 | 167.706 |
1454738400000 | 167.706 |
1454824800000 | 167.706 |
1454911200000 | 166.643 |
1454997600000 | 166.15 |
1455084000000 | 166.081 |
1455170400000 | 164.658 |
1455256800000 | 164.729 |
1455343200000 | 164.729 |
1455429600000 | 164.729 |
1455516000000 | 164.812 |
1455602400000 | 164.911 |
1455688800000 | 166.102 |
1455775200000 | 167.033 |
1455861600000 | 166.943 |
1455948000000 | 166.943 |
1456034400000 | 166.943 |
1456120800000 | 167.713 |
1456207200000 | 167.924 |
1456293600000 | 167.527 |
1456380000000 | 168.205 |
1456466400000 | 168.972 |
1456552800000 | 168.972 |
1456639200000 | 168.972 |
1456725600000 | 169.969 |
1456812000000 | 171.096 |
1456898400000 | 171.797 |
1456984800000 | 172.409 |
1457071200000 | 172.967 |
1457157600000 | 172.967 |
1457244000000 | 172.967 |
1457330400000 | 173.379 |
1457416800000 | 173.698 |
1457503200000 | 173.52 |
1457589600000 | 173.718 |
1457676000000 | 174.66 |
1457762400000 | 174.66 |
1457848800000 | 174.66 |
1457931600000 | 175.236 |
1458018000000 | 175.316 |
1458104400000 | 175.668 |
1458190800000 | 176.63 |
1458277200000 | 177.335 |
1458363600000 | 177.335 |
1458450000000 | 177.335 |
1458536400000 | 177.503 |
1458622800000 | 177.364 |
1458709200000 | 177.558 |
1458795600000 | 176.963 |
1458882000000 | 176.963 |
1458968400000 | 176.963 |
1459054800000 | 176.963 |
1459141200000 | 176.964 |
1459227600000 | 176.947 |
1459314000000 | 177.316 |
1459400400000 | 177.74 |
1459486800000 | 177.647 |
1459573200000 | 177.647 |
1459659600000 | 177.647 |
1459746000000 | 177.865 |
1459832400000 | 177.714 |
1459918800000 | 178.047 |
1460005200000 | 178.174 |
1460091600000 | 178.315 |
1460178000000 | 178.315 |
1460264400000 | 178.315 |
1460350800000 | 178.466 |
1460437200000 | 178.697 |
1460523600000 | 179.229 |
1460610000000 | 179.39 |
1460696400000 | 179.638 |
1460782800000 | 179.638 |
1460869200000 | 179.638 |
1460955600000 | 179.601 |
1461042000000 | 180.318 |
1461128400000 | 180.466 |
1461214800000 | 180.907 |
1461301200000 | 180.978 |
1461387600000 | 180.978 |
1461474000000 | 180.978 |
1461560400000 | 181.009 |
1461646800000 | 181.152 |
1461733200000 | 181.478 |
1461819600000 | 181.812 |
1461906000000 | 181.929 |
1461992400000 | 181.956 |
1462078800000 | 181.956 |
1462165200000 | 181.979 |
1462251600000 | 181.934 |
1462338000000 | 181.771 |
1462424400000 | 181.819 |
1462510800000 | 181.649 |
1462597200000 | 181.649 |
1462683600000 | 181.649 |
1462770000000 | 181.782 |
1462856400000 | 181.803 |
1462942800000 | 182.009 |
1463029200000 | 181.944 |
1463115600000 | 181.96 |
1463202000000 | 181.96 |
1463288400000 | 181.96 |
1463374800000 | 181.961 |
1463461200000 | 182.048 |
1463547600000 | 181.737 |
1463634000000 | 181.508 |
1463720400000 | 181.693 |
1463806800000 | 181.693 |
1463893200000 | 181.693 |
1463979600000 | 181.784 |
1464066000000 | 181.932 |
1464152400000 | 182.075 |
1464238800000 | 182.272 |
1464325200000 | 182.287 |
1464411600000 | 182.287 |
1464498000000 | 182.287 |
1464584400000 | 182.368 |
1464670800000 | 182.412 |
1464757200000 | 182.263 |
1464843600000 | 182.431 |
1464930000000 | 182.739 |
1465016400000 | 182.739 |
1465102800000 | 182.739 |
1465189200000 | 183.026 |
1465275600000 | 183.285 |
1465362000000 | 183.664 |
1465448400000 | 183.717 |
1465534800000 | 183.711 |
1465621200000 | 183.711 |
1465707600000 | 183.711 |
1465794000000 | 183.741 |
1465880400000 | 183.3 |
1465966800000 | 183.427 |
1466053200000 | 183.255 |
1466139600000 | 183.324 |
1466226000000 | 183.324 |
1466312400000 | 183.324 |
1466398800000 | 183.758 |
1466485200000 | 183.779 |
1466571600000 | 184.04 |
1466658000000 | 184.187 |
1466744400000 | 183.774 |
1466830800000 | 183.774 |
1466917200000 | 183.774 |
1467003600000 | 183.726 |
1467090000000 | 183.822 |
1467176400000 | 184.375 |
1467262800000 | 184.695 |
1467349200000 | 184.922 |
1467435600000 | 184.922 |
1467522000000 | 184.922 |
1467608400000 | 185.003 |
1467694800000 | 185.353 |
1467781200000 | 185.515 |
1467867600000 | 185.874 |
1467954000000 | 186.395 |
1468040400000 | 186.395 |
1468126800000 | 186.395 |
1468213200000 | 186.698 |
1468299600000 | 187.051 |
1468386000000 | 187.09 |
1468472400000 | 187.386 |
1468558800000 | 187.281 |
1468645200000 | 187.281 |
1468731600000 | 187.281 |
1468818000000 | 187.459 |
1468904400000 | 187.493 |
1468990800000 | 187.685 |
1469077200000 | 187.87 |
1469163600000 | 187.832 |
1469250000000 | 187.832 |
1469336400000 | 187.832 |
1469422800000 | 187.88 |
1469509200000 | 187.711 |
1469595600000 | 187.822 |
1469682000000 | 187.66 |
1469768400000 | 187.701 |
1469854800000 | 187.701 |
1469941200000 | 187.728 |
1470027600000 | 187.583 |
1470114000000 | 187.557 |
1470200400000 | 187.522 |
1470286800000 | 187.865 |
1470373200000 | 187.782 |
1470459600000 | 187.782 |
1470546000000 | 187.782 |
1470632400000 | 187.966 |
1470718800000 | 188.245 |
1470805200000 | 188.482 |
1470891600000 | 188.393 |
1470978000000 | 188.615 |
1471064400000 | 188.615 |
1471150800000 | 188.615 |
1471237200000 | 188.776 |
1471323600000 | 188.841 |
1471410000000 | 188.959 |
1471496400000 | 189.109 |
1471582800000 | 189.033 |
1471669200000 | 189.033 |
1471755600000 | 189.033 |
1471842000000 | 189.195 |
1471928400000 | 189.348 |
1472014800000 | 189.398 |
1472101200000 | 189.348 |
1472187600000 | 189.172 |
1472274000000 | 189.172 |
1472360400000 | 189.172 |
1472446800000 | 189.398 |
1472533200000 | 189.464 |
1472619600000 | 189.413 |
1472706000000 | 189.379 |
1472792400000 | 189.455 |
1472878800000 | 189.455 |
1472965200000 | 189.455 |
1473051600000 | 189.536 |
1473138000000 | 189.797 |
1473224400000 | 189.871 |
1473310800000 | 189.736 |
1473397200000 | 189.285 |
1473483600000 | 189.285 |
1473570000000 | 189.285 |
1473656400000 | 189.203 |
1473742800000 | 188.904 |
1473829200000 | 189.126 |
1473915600000 | 189.144 |
1474002000000 | 189.082 |
1474088400000 | 189.082 |
1474174800000 | 189.082 |
1474261200000 | 189.233 |
1474347600000 | 189.344 |
1474434000000 | 189.502 |
1474520400000 | 189.932 |
1474606800000 | 190.031 |
1474693200000 | 190.031 |
1474779600000 | 190.031 |
1474866000000 | 190.095 |
1474952400000 | 190.161 |
1475038800000 | 190.227 |
1475125200000 | 190.482 |
1475211600000 | 190.467 |
1475298000000 | 190.467 |
1475384400000 | 190.467 |
1475470800000 | 190.487 |
1475557200000 | 190.485 |
1475643600000 | 190.547 |
1475730000000 | 190.608 |
1475816400000 | 190.749 |
1475902800000 | 190.749 |
1475989200000 | 190.749 |
1476075600000 | 190.828 |
1476162000000 | 190.763 |
1476248400000 | 190.736 |
1476334800000 | 190.809 |
1476421200000 | 190.907 |
1476507600000 | 190.907 |
1476594000000 | 190.907 |
1476680400000 | 191.045 |
1476766800000 | 191.279 |
1476853200000 | 191.396 |
1476939600000 | 191.415 |
1477026000000 | 191.473 |
1477112400000 | 191.473 |
1477198800000 | 191.473 |
1477285200000 | 191.503 |
1477371600000 | 191.53 |
1477458000000 | 191.306 |
1477544400000 | 191.072 |
1477630800000 | 191.008 |
1477717200000 | 191.008 |
1477803600000 | 191.008 |
1477890000000 | 190.829 |
1477976400000 | 190.687 |
1478062800000 | 190.54 |
1478149200000 | 190.427 |
1478235600000 | 190.437 |
1478322000000 | 190.437 |
1478408400000 | 190.437 |
1478498400000 | 190.713 |
1478584800000 | 190.669 |
1478671200000 | 189.98 |
1478757600000 | 189.591 |
1478844000000 | 189.618 |
1478930400000 | 189.618 |
1479016800000 | 189.618 |
1479103200000 | 188.747 |
1479189600000 | 188.991 |
1479276000000 | 188.982 |
1479362400000 | 189.005 |
1479448800000 | 188.682 |
1479535200000 | 188.682 |
1479621600000 | 188.682 |
1479708000000 | 188.837 |
1479794400000 | 189.07 |
1479880800000 | 188.96 |
1479967200000 | 188.987 |
1480053600000 | 188.967 |
1480140000000 | 188.967 |
1480226400000 | 188.967 |
1480312800000 | 189.204 |
1480399200000 | 189.23 |
1480485600000 | 189.151 |
1480572000000 | 188.961 |
1480658400000 | 189.273 |
1480744800000 | 189.273 |
1480831200000 | 189.273 |
1480917600000 | 189.448 |
1481004000000 | 189.644 |
1481090400000 | 189.978 |
1481176800000 | 189.97 |
1481263200000 | 189.927 |
1481349600000 | 189.927 |
1481436000000 | 189.927 |
1481522400000 | 189.973 |
1481608800000 | 190.124 |
1481695200000 | 189.936 |
1481781600000 | 189.516 |
1481868000000 | 189.428 |
1481954400000 | 189.428 |
1482040800000 | 189.428 |
1482127200000 | 189.712 |
1482213600000 | 189.577 |
1482300000000 | 189.802 |
1482386400000 | 189.868 |
1482472800000 | 189.906 |
1482559200000 | 189.906 |
1482645600000 | 189.906 |
1482732000000 | 189.906 |
1482818400000 | 190.054 |
1482904800000 | 190.203 |
1482991200000 | 190.412 |
1483077600000 | 190.515 |
1483164000000 | 190.515 |
1483250400000 | 190.515 |
1483336800000 | 190.515 |
1483423200000 | 190.737 |
1483509600000 | 191.008 |
1483596000000 | 191.321 |
1483682400000 | 191.191 |
1483768800000 | 191.191 |
1483855200000 | 191.191 |
1483941600000 | 191.394 |
1484028000000 | 191.518 |
1484114400000 | 191.512 |
1484200800000 | 191.594 |
1484287200000 | 191.536 |
1484373600000 | 191.536 |
1484460000000 | 191.536 |
1484546400000 | 191.617 |
1484632800000 | 191.77 |
1484719200000 | 191.648 |
1484805600000 | 191.438 |
1484892000000 | 191.488 |
1484978400000 | 191.488 |
1485064800000 | 191.488 |
1485151200000 | 191.744 |
1485237600000 | 191.69 |
1485324000000 | 191.717 |
1485410400000 | 191.873 |
1485496800000 | 191.939 |
1485583200000 | 191.939 |
1485669600000 | 191.939 |
1485756000000 | 191.956 |
1485842400000 | 192.062 |
1485928800000 | 192.087 |
1486015200000 | 192.216 |
1486101600000 | 192.373 |
1486188000000 | 192.373 |
1486274400000 | 192.373 |
1486360800000 | 192.675 |
1486447200000 | 192.751 |
1486533600000 | 192.799 |
1486620000000 | 192.683 |
1486706400000 | 192.661 |
1486792800000 | 192.661 |
1486879200000 | 192.661 |
1486965600000 | 192.673 |
1487052000000 | 192.632 |
1487138400000 | 192.564 |
1487224800000 | 192.723 |
1487311200000 | 192.836 |
1487397600000 | 192.836 |
1487484000000 | 192.836 |
1487570400000 | 192.918 |
1487656800000 | 193.112 |
1487743200000 | 193.196 |
1487829600000 | 193.358 |
1487916000000 | 193.593 |
1488002400000 | 193.593 |
1488088800000 | 193.593 |
1488175200000 | 193.484 |
1488261600000 | 193.591 |
1488348000000 | 193.436 |
1488434400000 | 193.427 |
1488520800000 | 193.395 |
1488607200000 | 193.395 |
1488693600000 | 193.395 |
1488780000000 | 193.339 |
1488866400000 | 193.08 |
1488952800000 | 192.665 |
1489039200000 | 192.209 |
1489125600000 | 192.28 |
1489212000000 | 192.28 |
1489298400000 | 192.28 |
1489381200000 | 192.083 |
1489467600000 | 191.822 |
1489554000000 | 192.345 |
1489640400000 | 192.679 |
1489726800000 | 192.71 |
1489813200000 | 192.71 |
1489899600000 | 192.71 |
1489986000000 | 192.814 |
1490072400000 | 192.783 |
1490158800000 | 192.598 |
1490245200000 | 192.722 |
1490331600000 | 192.82 |
1490418000000 | 192.82 |
1490504400000 | 192.82 |
1490590800000 | 192.833 |
1490677200000 | 192.984 |
1490763600000 | 193.313 |
1490850000000 | 193.49 |
1490936400000 | 193.683 |
1491022800000 | 193.683 |
1491109200000 | 193.683 |
1491195600000 | 193.944 |
1491282000000 | 193.965 |
1491368400000 | 194.18 |
1491454800000 | 194.251 |
1491541200000 | 194.202 |
1491627600000 | 194.202 |
1491714000000 | 194.202 |
1491800400000 | 194.337 |
1491886800000 | 194.571 |
1491973200000 | 194.504 |
1492059600000 | 194.693 |
1492146000000 | 194.693 |
1492232400000 | 194.693 |
1492318800000 | 194.693 |
1492405200000 | 194.718 |
1492491600000 | 194.895 |
1492578000000 | 194.998 |
1492664400000 | 194.961 |
1492750800000 | 195.129 |
1492837200000 | 195.129 |
1492923600000 | 195.129 |
1493010000000 | 195.205 |
1493096400000 | 195.226 |
1493182800000 | 195.376 |
1493269200000 | 195.46 |
1493355600000 | 195.533 |
1493442000000 | 195.533 |
1493528400000 | 195.588 |
1493614800000 | 195.536 |
1493701200000 | 195.697 |
1493787600000 | 195.641 |
1493874000000 | 195.492 |
1493960400000 | 195.394 |
1494046800000 | 195.394 |
1494133200000 | 195.394 |
1494219600000 | 195.424 |
1494306000000 | 195.414 |
1494392400000 | 195.487 |
1494478800000 | 195.538 |
1494565200000 | 195.83 |
1494651600000 | 195.83 |
1494738000000 | 195.83 |
1494824400000 | 195.98 |
1494910800000 | 196.097 |
1494997200000 | 196.384 |
1495083600000 | 196.225 |
1495170000000 | 196.384 |
1495256400000 | 196.384 |
1495342800000 | 196.384 |
1495429200000 | 196.448 |
1495515600000 | 196.473 |
1495602000000 | 196.548 |
1495688400000 | 196.615 |
1495774800000 | 196.683 |
1495861200000 | 196.683 |
1495947600000 | 196.683 |
1496034000000 | 196.766 |
1496120400000 | 196.857 |
1496206800000 | 196.887 |
1496293200000 | 196.94 |
1496379600000 | 197.172 |
1496466000000 | 197.172 |
1496552400000 | 197.172 |
1496638800000 | 197.239 |
1496725200000 | 197.328 |
1496811600000 | 197.215 |
1496898000000 | 197.105 |
1496984400000 | 197.15 |
1497070800000 | 197.15 |
1497157200000 | 197.15 |
1497243600000 | 197.243 |
1497330000000 | 197.302 |
1497416400000 | 197.56 |
1497502800000 | 197.393 |
1497589200000 | 197.444 |
1497675600000 | 197.444 |
1497762000000 | 197.444 |
1497848400000 | 197.414 |
1497934800000 | 197.422 |
1498021200000 | 197.247 |
1498107600000 | 197.185 |
1498194000000 | 197.252 |
1498280400000 | 197.252 |
1498366800000 | 197.252 |
1498453200000 | 197.346 |
1498539600000 | 197.254 |
1498626000000 | 197.233 |
1498712400000 | 197.121 |
1498798800000 | 197.055 |
1498885200000 | 197.055 |
1498971600000 | 197.055 |
1499058000000 | 196.992 |
1499144400000 | 197.02 |
1499230800000 | 197.092 |
1499317200000 | 196.975 |
1499403600000 | 196.834 |
1499490000000 | 196.834 |
1499576400000 | 196.834 |
1499662800000 | 197.005 |
1499749200000 | 197.063 |
1499835600000 | 197.355 |
1499922000000 | 197.404 |
1500008400000 | 197.612 |
1500094800000 | 197.612 |
1500181200000 | 197.612 |
1500267600000 | 197.816 |
1500354000000 | 197.983 |
1500440400000 | 198.066 |
1500526800000 | 198.118 |
1500613200000 | 198.251 |
1500699600000 | 198.251 |
1500786000000 | 198.251 |
1500872400000 | 198.29 |
1500958800000 | 198.14 |
1501045200000 | 198.418 |
1501131600000 | 198.401 |
1501218000000 | 198.487 |
1501304400000 | 198.487 |
1501390800000 | 198.487 |
1501477200000 | 198.557 |
1501563600000 | 198.723 |
1501650000000 | 198.681 |
1501736400000 | 198.799 |
1501822800000 | 198.685 |
1501909200000 | 198.685 |
1501995600000 | 198.685 |
1502082000000 | 198.742 |
1502168400000 | 198.569 |
1502254800000 | 198.384 |
1502341200000 | 198.262 |
1502427600000 | 198.267 |
1502514000000 | 198.267 |
1502600400000 | 198.267 |
1502686800000 | 198.366 |
1502773200000 | 198.269 |
1502859600000 | 198.498 |
1502946000000 | 198.517 |
1503032400000 | 198.376 |
1503118800000 | 198.376 |
1503205200000 | 198.376 |
1503291600000 | 198.538 |
1503378000000 | 198.544 |
1503464400000 | 198.704 |
1503550800000 | 198.668 |
1503637200000 | 198.787 |
1503723600000 | 198.787 |
1503810000000 | 198.787 |
1503896400000 | 198.943 |
1503982800000 | 199.044 |
1504069200000 | 199.081 |
1504155600000 | 199.218 |
1504242000000 | 199.198 |
1504328400000 | 199.198 |
1504414800000 | 199.198 |
1504501200000 | 199.281 |
1504587600000 | 199.509 |
1504674000000 | 199.511 |
1504760400000 | 199.654 |
1504846800000 | 199.615 |
1504933200000 | 199.615 |
1505019600000 | 199.615 |
1505106000000 | 199.522 |
1505192400000 | 199.479 |
1505278800000 | 199.399 |
1505365200000 | 199.428 |
1505451600000 | 199.45 |
1505538000000 | 199.45 |
1505624400000 | 199.45 |
1505710800000 | 199.583 |
1505797200000 | 199.649 |
1505883600000 | 199.604 |
1505970000000 | 199.538 |
1506056400000 | 199.675 |
1506142800000 | 199.675 |
1506229200000 | 199.675 |
1506315600000 | 199.891 |
1506402000000 | 199.927 |
1506488400000 | 199.755 |
1506574800000 | 199.902 |
1506661200000 | 199.874 |
1506747600000 | 199.904 |
1506834000000 | 199.904 |
1506920400000 | 199.957 |
1507006800000 | 200.098 |
1507093200000 | 200.162 |
1507179600000 | 200.1 |
1507266000000 | 200.079 |
1507352400000 | 200.079 |
1507438800000 | 200.079 |
1507525200000 | 200.161 |
1507611600000 | 200.238 |
1507698000000 | 200.321 |
1507784400000 | 200.349 |
1507870800000 | 200.462 |
1507957200000 | 200.462 |
1508043600000 | 200.462 |
1508130000000 | 200.394 |
1508216400000 | 200.484 |
1508302800000 | 200.471 |
1508389200000 | 200.489 |
1508475600000 | 200.387 |
1508562000000 | 200.387 |
1508648400000 | 200.387 |
1508734800000 | 200.57 |
1508821200000 | 200.511 |
1508907600000 | 200.283 |
1508994000000 | 200.242 |
1509080400000 | 200.383 |
1509426000000 | 200.51 |
1512021600000 | 199.993 |
1514700000000 | 200.577 |
1517378400000 | 200.39 |
1519797600000 | 199.319 |
1522472400000 | 199.175 |
1523595600000 | 199.803 |
1523682000000 | 199.803 |
1523768400000 | 199.803 |
1523854800000 | 199.955 |
1523941200000 | 200.122 |
1524027600000 | 199.967 |
1524114000000 | 199.664 |
1524200400000 | 199.529 |
1524286800000 | 199.529 |
1524373200000 | 199.529 |
1524459600000 | 199.445 |
1524546000000 | 199.305 |
1524632400000 | 198.994 |
1524718800000 | 199.207 |
1524805200000 | 199.26 |
1524891600000 | 199.26 |
1524978000000 | 199.26 |
1525064400000 | 199.397 |
1525150800000 | 199.227 |
1525237200000 | 199.325 |
1525323600000 | 199.315 |
1525410000000 | 199.299 |
1525496400000 | 199.299 |
1525582800000 | 199.299 |
1525669200000 | 199.402 |
1525755600000 | 199.32 |
1525842000000 | 199.267 |
1525928400000 | 199.294 |
1526014800000 | 199.288 |
1526101200000 | 199.288 |
1526187600000 | 199.288 |
1526274000000 | 199.323 |
1526360400000 | 199.057 |
1526446800000 | 199.045 |
1526533200000 | 199.053 |
1526619600000 | 199.19 |
1526878800000 | 199.249 |
1526965200000 | 199.344 |
1527051600000 | 199.537 |
1527138000000 | 199.62 |
1527224400000 | 199.728 |
1527483600000 | 199.812 |
1527570000000 | 200.243 |
1527656400000 | 199.945 |
1527742800000 | 199.985 |
1527829200000 | 199.848 |
1528088400000 | 199.802 |
1528174800000 | 199.87 |
1528261200000 | 199.771 |
1528347600000 | 199.937 |
1528434000000 | 199.943 |
1528693200000 | 199.92 |
1528779600000 | 199.951 |
1528866000000 | 199.884 |
1528952400000 | 200.039 |
1529038800000 | 200.146 |
1529298000000 | 200.148 |
1529384400000 | 200.173 |
1529470800000 | 200.075 |
1529557200000 | 200.102 |
1529643600000 | 200.069 |
1529902800000 | 200.03 |
1529989200000 | 199.967 |
1530075600000 | 200.074 |
1530162000000 | 199.802 |
1530248400000 | 199.8 |
1530334800000 | 199.828 |
1530507600000 | 199.552 |
1530594000000 | 199.714 |
1530680400000 | 199.743 |
1530766800000 | 199.769 |
1530853200000 | 199.991 |
1531112400000 | 200.09 |
1531198800000 | 200.246 |
1531285200000 | 200.245 |
1531371600000 | 200.349 |
1531458000000 | 200.513 |
1531717200000 | 200.525 |
1531803600000 | 200.52 |
1531890000000 | 200.586 |
1531976400000 | 200.697 |
1532062800000 | 200.692 |
1532322000000 | 200.649 |
1532408400000 | 200.866 |
1532494800000 | 200.928 |
1532581200000 | 200.9 |
1532667600000 | 200.993 |
1532926800000 | 201.054 |
1533013200000 | 201.171 |
1533099600000 | 201.273 |
1533186000000 | 201.388 |
1533272400000 | 201.592 |
1533531600000 | 201.684 |
1533618000000 | 201.721 |
1533704400000 | 201.711 |
1533790800000 | 201.91 |
1533877200000 | 202.025 |
1534136400000 | 201.999 |
1534222800000 | 202.025 |
1534309200000 | 202.076 |
1534395600000 | 202.171 |
1534482000000 | 202.191 |
1534741200000 | 202.469 |
1534827600000 | 202.47 |
1534914000000 | 202.608 |
1535000400000 | 202.609 |
1535086800000 | 202.619 |
1535346000000 | 202.694 |
1535432400000 | 202.618 |
1535518800000 | 202.641 |
1535605200000 | 202.712 |
1535950800000 | 202.796 |
1536037200000 | 202.687 |
1536123600000 | 202.654 |
1536296400000 | 202.422 |
1536555600000 | 202.526 |
1536642000000 | 202.478 |
1536728400000 | 202.674 |
1536814800000 | 202.777 |
1536901200000 | 202.77 |
1537160400000 | 202.823 |
1537246800000 | 202.766 |
1537333200000 | 202.711 |
1537419600000 | 202.761 |
1537506000000 | 202.795 |
1537765200000 | 202.781 |
1537851600000 | 202.737 |
1537938000000 | 202.901 |
1538024400000 | 202.982 |
1538110800000 | 203.124 |
1538283600000 | 203.18 |
1538370000000 | 203.282 |
1538456400000 | 203.444 |
1538542800000 | 203.17 |
1538629200000 | 202.667 |
1538715600000 | 202.429 |
1538974800000 | 202.514 |
1539061200000 | 202.346 |
1539147600000 | 202.094 |
1539234000000 | 202.201 |
1539320400000 | 202.269 |
1539579600000 | 202.389 |
1539666000000 | 202.573 |
1539752400000 | 202.484 |
1539838800000 | 202.398 |
1539925200000 | 202.239 |
1540184400000 | 202.327 |
1540270800000 | 202.058 |
1540357200000 | 202.257 |
1540443600000 | 202.025 |
1540530000000 | 201.965 |
1540789200000 | 202.031 |
1540875600000 | 201.795 |
1540962000000 | 201.852 |
1541048400000 | 201.924 |
1541134800000 | 201.818 |
1541397600000 | 202.033 |
1541484000000 | 202.106 |
1541570400000 | 202.394 |
1541656800000 | 202.376 |
1541743200000 | 202.331 |
1542002400000 | 202.416 |
1542088800000 | 202.09 |
1542175200000 | 201.949 |
1542261600000 | 201.594 |
1542348000000 | 201.679 |
1542607200000 | 201.655 |
1542693600000 | 201.411 |
1542780000000 | 201.501 |
1542866400000 | 201.53 |
1542952800000 | 201.506 |
1543212000000 | 201.511 |
1543298400000 | 201.41 |
1543384800000 | 201.701 |
1543471200000 | 201.747 |
1543557600000 | 201.824 |
1543816800000 | 202.217 |
1543903200000 | 202.147 |
1543989600000 | 202.175 |
1544076000000 | 201.705 |
1544162400000 | 201.928 |
1544421600000 | 201.781 |
1544508000000 | 201.823 |
1544594400000 | 202.012 |
1544680800000 | 202.171 |
1544767200000 | 202.133 |
1545026400000 | 202.122 |
1545112800000 | 201.861 |
1545199200000 | 201.624 |
1545285600000 | 200.641 |
1545372000000 | 200.115 |
1545631200000 | 200.151 |
1545804000000 | 199.746 |
1545890400000 | 199.94 |
1545976800000 | 200.382 |
1546236000000 | 200.651 |
1546408800000 | 200.658 |
1546495200000 | 200.888 |
1546581600000 | 201.413 |
1546840800000 | 202.051 |
1546927200000 | 202.364 |
1547013600000 | 202.968 |
1547100000000 | 203.114 |
1547186400000 | 203.316 |
1547445600000 | 203.305 |
1547532000000 | 203.473 |
1547618400000 | 203.75 |
1547704800000 | 203.849 |
1547791200000 | 203.975 |
1548050400000 | 204.062 |
1548136800000 | 204.119 |
1548223200000 | 204.38 |
1548309600000 | 204.594 |
1548396000000 | 204.688 |
1548655200000 | 204.683 |
1548741600000 | 204.982 |
1548828000000 | 205.428 |
1548914400000 | 205.984 |
1549000800000 | 206.085 |
1549260000000 | 206.17 |
1549346400000 | 206.655 |
1549432800000 | 206.784 |
1549519200000 | 206.655 |
1549605600000 | 206.627 |
1549864800000 | 206.666 |
1549951200000 | 206.999 |
1550037600000 | 207.09 |
1550124000000 | 207.267 |
1550210400000 | 207.329 |
1550469600000 | 207.417 |
1550556000000 | 207.568 |
1550642400000 | 207.644 |
1550728800000 | 207.701 |
Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
---|---|---|---|---|---|
Total Return | |||||
Invesco High Yield Defensive Index | 207.90 | 0.09 | 0.93 | 3.61 | 3.61 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco High Yield Defensive Index | 4.47 | 7.42 | 4.19 | 8.24 |
Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
---|---|---|---|
Synchrony Financial | 4.25 | 08/15/2024 | 0.70 |
EMC Corp | 3.38 | 06/01/2023 | 0.69 |
Trinity Industries Inc | 4.55 | 10/01/2024 | 0.68 |
Navient Corp | 6.50 | 06/15/2022 | 0.68 |
Radian Group Inc | 4.50 | 10/01/2024 | 0.68 |
Symantec Corp | 5.00 | 04/15/2025 | 0.67 |
QVC Inc | 4.38 | 03/15/2023 | 0.67 |
Plains All American Pipeline LP / PAA Finance Corp | 4.65 | 10/15/2025 | 0.67 |
Marble II Pte Ltd | 5.30 | 06/20/2022 | 0.67 |
Marble II Pte Ltd | 5.30 | 06/20/2022 | 0.67 |
Launch Date: Apr 24, 2018 | |
---|---|
Coupon | 5.19% |
Effective Duration (years) | 2.77 |
Years to Maturity | 3.80 |
Yield to Worst | 4.64% |
Quality | BB+ |
Number of Bonds | 153 |
Par Value (USD billions) | 118.97 |
Top 10 Issues as of Jan 31, 2019 | 6.80% |
Holdings | % of total net assets |
---|---|
Corporate | 100 |
Holdings | % of total net assets |
---|---|
Developed Americas | 100 |
Country | % of total net assets |
---|---|
USD | 100 |
Holdings | % of total net assets |
---|---|
BBB- | 38.046 |
BB+ | 25.064 |
BB | 19.76 |
BB- | 11.872 |
B+ | 5.258 |