Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Index Description
The iSTOXX MUTB Momentum Indices aim to capture the performance of companies with the strongest historical price movements. Components are selected according to a momentum score factor which is calculated based on a stock's price movements over the past 12 months and adjusted to account for market beta, size and book-to-price biases.
Key facts
- Offers exposure to stocks with high momentum factor
- Built-in safeguards to avoid market beta, size and book-to-price biases
- Turnover buffer to reduce trading costs
- Rebalanced quarterly in order to be more reactive to the market
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Momentum 600 | N/A | 108.7 | 0.2 | 0.2 | 0.7 | 0.1 | 0.6 | 0.1 | 94.0 |
STOXX Global 1800 | 74,740.2 | 68,848.8 | 38.2 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 15.3 |
---|---|
Technology | 12.3 |
Banks | 10.8 |
Insurance | 7.0 |
Energy | 6.2 |
Health Care | 6.2 |
Construction and Materials | 5.7 |
Financial Services | 5.4 |
Food, Beverage and Tobacco | 4.8 |
Consumer Products and Services | 3.7 |
Country weighting
Japan | 35.1 |
---|---|
USA | 26.2 |
UK | 6.8 |
Australia | 6.0 |
Sweden | 3.6 |
Italy | 3.1 |
Germany | 2.7 |
Canada | 2.5 |
Norway | 2.0 |
France | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global Momentum 600 | 7.0 | 26.5 | 32.2 | 26.6 | 65.6 | N/A | N/A | 32.2 | 8.2 | 10.6 |
STOXX Global 1800 | 7.5 | 27.7 | 32.3 | 38.0 | 89.3 | N/A | N/A | 32.9 | 11.5 | 13.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Momentum 600 | N/A | N/A | 13.6 | 13.0 | 15.3 | N/A | N/A | 1.9 | 0.4 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.2 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 8.0 | 9.2 | 9.0 | 8.6 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.7 | 0.9 | 0.9 | 0.7 | 0.8 | -0.8 | -0.1 | 0.0 | -0.4 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global Momentum 600 | 17.0 | 15.2 | 15.7 | 15.7 | 1.8 | 3.1 | 1.1 | 19.5 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 2.5 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.05 |
1072137600000 | 100.4 |
1072224000000 | 100.31 |
1072310400000 | 100.31 |
1072396800000 | 100.31 |
1072656000000 | 101.21 |
1072742400000 | 101.61 |
1072828800000 | 101.05 |
1073001600000 | 101.55 |
1073260800000 | 102.71 |
1073347200000 | 102.25 |
1073433600000 | 102.76 |
1073520000000 | 103.28 |
1073606400000 | 102.62 |
1073865600000 | 103.13 |
1073952000000 | 103.03 |
1074038400000 | 104.47 |
1074124800000 | 104.56 |
1074211200000 | 106.87 |
1074470400000 | 107.59 |
1074556800000 | 106.78 |
1074643200000 | 106.58 |
1074729600000 | 106.02 |
1074816000000 | 106.25 |
1075075200000 | 107.11 |
1075161600000 | 106.49 |
1075248000000 | 105.47 |
1075334400000 | 105.95 |
1075420800000 | 106.04 |
1075680000000 | 106.06 |
1075766400000 | 104.91 |
1075852800000 | 103.68 |
1075939200000 | 103.27 |
1076025600000 | 103.95 |
1076284800000 | 104.42 |
1076371200000 | 104.39 |
1076457600000 | 105.03 |
1076544000000 | 104.37 |
1076630400000 | 104.68 |
1076889600000 | 105.08 |
1076976000000 | 105.78 |
1077062400000 | 105.61 |
1077148800000 | 106.11 |
1077235200000 | 105.68 |
1077494400000 | 106.05 |
1077580800000 | 104.45 |
1077667200000 | 105.3 |
1077753600000 | 106.6 |
1077840000000 | 107.99 |
1078099200000 | 109.81 |
1078185600000 | 110.56 |
1078272000000 | 111.67 |
1078358400000 | 111.6 |
1078444800000 | 110.38 |
1078704000000 | 110.23 |
1078790400000 | 109.64 |
1078876800000 | 109.76 |
1078963200000 | 108.33 |
1079049600000 | 109.08 |
1079308800000 | 108.62 |
1079395200000 | 108.66 |
1079481600000 | 111.89 |
1079568000000 | 110.74 |
1079654400000 | 110.6 |
1079913600000 | 109.1 |
1080000000000 | 109.84 |
1080086400000 | 111.41 |
1080172800000 | 113.13 |
1080259200000 | 114.45 |
1080518400000 | 115 |
1080604800000 | 115.02 |
1080691200000 | 115.39 |
1080777600000 | 115.75 |
1080864000000 | 118.19 |
1081123200000 | 119.58 |
1081209600000 | 118.96 |
1081296000000 | 118.3 |
1081382400000 | 118.83 |
1081468800000 | 118.83 |
1081728000000 | 118.83 |
1081814400000 | 119.75 |
1081900800000 | 118.07 |
1081987200000 | 116.52 |
1082073600000 | 116.18 |
1082332800000 | 115.55 |
1082419200000 | 116.69 |
1082505600000 | 116.67 |
1082592000000 | 117.42 |
1082678400000 | 118.32 |
1082937600000 | 118.22 |
1083024000000 | 117.22 |
1083110400000 | 116.68 |
1083196800000 | 114.6 |
1083283200000 | 112.73 |
1083542400000 | 113.45 |
1083628800000 | 113.15 |
1083715200000 | 113.49 |
1083801600000 | 111.95 |
1083888000000 | 110.91 |
1084147200000 | 106.29 |
1084233600000 | 107.66 |
1084320000000 | 108.5 |
1084406400000 | 107.61 |
1084492800000 | 106.77 |
1084752000000 | 103.11 |
1084838400000 | 104.88 |
1084924800000 | 107.1 |
1085011200000 | 107.37 |
1085097600000 | 108.34 |
1085356800000 | 109.19 |
1085443200000 | 108.58 |
1085529600000 | 109.82 |
1085616000000 | 109.26 |
1085702400000 | 110.56 |
1085961600000 | 110.57 |
1086048000000 | 110.75 |
1086134400000 | 110.13 |
1086220800000 | 108.73 |
1086307200000 | 109.4 |
1086566400000 | 111.48 |
1086652800000 | 112.12 |
1086739200000 | 112.98 |
1086825600000 | 113.49 |
1086912000000 | 113.78 |
1087171200000 | 112 |
1087257600000 | 112.46 |
1087344000000 | 113.95 |
1087430400000 | 113.81 |
1087516800000 | 112.65 |
1087776000000 | 113.57 |
1087862400000 | 113.15 |
1087948800000 | 113.39 |
1088035200000 | 114.2 |
1088121600000 | 114.4 |
1088380800000 | 114.94 |
1088467200000 | 115.36 |
1088553600000 | 115.06 |
1088640000000 | 115.13 |
1088726400000 | 113.15 |
1088985600000 | 112.04 |
1089072000000 | 111.13 |
1089158400000 | 110.75 |
1089244800000 | 109.85 |
1089331200000 | 111.05 |
1089590400000 | 111.55 |
1089676800000 | 111.7 |
1089763200000 | 110.51 |
1089849600000 | 109.97 |
1089936000000 | 110.07 |
1090195200000 | 110.29 |
1090281600000 | 110.19 |
1090368000000 | 110.74 |
1090454400000 | 109.57 |
1090540800000 | 109.72 |
1090800000000 | 108.39 |
1090886400000 | 108.24 |
1090972800000 | 108.73 |
1091059200000 | 108.06 |
1091145600000 | 109.65 |
1091404800000 | 109.8 |
1091491200000 | 109.01 |
1091577600000 | 107.75 |
1091664000000 | 107.68 |
1091750400000 | 105.64 |
1092009600000 | 104.91 |
1092096000000 | 105.35 |
1092182400000 | 106.28 |
1092268800000 | 105.84 |
1092355200000 | 104.25 |
1092614400000 | 104.04 |
1092700800000 | 104.66 |
1092787200000 | 105.48 |
1092873600000 | 106.13 |
1092960000000 | 106.67 |
1093219200000 | 107.71 |
1093305600000 | 108.32 |
1093392000000 | 109.32 |
1093478400000 | 109.9 |
1093564800000 | 110.98 |
1093824000000 | 110.46 |
1093910400000 | 109.58 |
1093996800000 | 110.31 |
1094083200000 | 110.9 |
1094169600000 | 110.63 |
1094428800000 | 111.5 |
1094515200000 | 112.02 |
1094601600000 | 111.65 |
1094688000000 | 110.6 |
1094774400000 | 109.94 |
1095033600000 | 110.8 |
1095120000000 | 110.96 |
1095206400000 | 110.74 |
1095292800000 | 111.03 |
1095379200000 | 110.72 |
1095638400000 | 110.85 |
1095724800000 | 110.37 |
1095811200000 | 109.85 |
1095897600000 | 109.41 |
1095984000000 | 109.19 |
1096243200000 | 108.31 |
1096329600000 | 108.34 |
1096416000000 | 108.7 |
1096502400000 | 109.13 |
1096588800000 | 110.52 |
1096848000000 | 112.26 |
1096934400000 | 111.96 |
1097020800000 | 112.35 |
1097107200000 | 112.03 |
1097193600000 | 111.5 |
1097452800000 | 111.9 |
1097539200000 | 111.36 |
1097625600000 | 111.18 |
1097712000000 | 109.63 |
1097798400000 | 109.31 |
1098057600000 | 108.81 |
1098144000000 | 109.41 |
1098230400000 | 108.38 |
1098316800000 | 108.74 |
1098403200000 | 108.68 |
1098662400000 | 107.15 |
1098748800000 | 107.5 |
1098835200000 | 108.06 |
1098921600000 | 108.85 |
1099008000000 | 108.91 |
1099267200000 | 108.74 |
1099353600000 | 110.17 |
1099440000000 | 110.13 |
1099526400000 | 110.33 |
1099612800000 | 110.93 |
1099872000000 | 110.28 |
1099958400000 | 110.47 |
1100044800000 | 110.4 |
1100131200000 | 110.73 |
1100217600000 | 111.89 |
1100476800000 | 112.63 |
1100563200000 | 112.1 |
1100649600000 | 112.75 |
1100736000000 | 112.79 |
1100822400000 | 112.72 |
1101081600000 | 112.09 |
1101168000000 | 112.03 |
1101254400000 | 112.39 |
1101340800000 | 112.45 |
1101427200000 | 112.13 |
1101686400000 | 112.49 |
1101772800000 | 111.94 |
1101859200000 | 111.72 |
1101945600000 | 112.42 |
1102032000000 | 112.25 |
1102291200000 | 111.53 |
1102377600000 | 110.64 |
1102464000000 | 110.76 |
1102550400000 | 110.22 |
1102636800000 | 110.25 |
1102896000000 | 110.66 |
1102982400000 | 111.11 |
1103068800000 | 111.29 |
1103155200000 | 111.95 |
1103241600000 | 112.58 |
1103500800000 | 112.19 |
1103587200000 | 112.74 |
1103673600000 | 113.05 |
1103760000000 | 112.54 |
1103846400000 | 112.89 |
1104105600000 | 112.51 |
1104192000000 | 113.12 |
1104278400000 | 113.1 |
1104364800000 | 113.51 |
1104451200000 | 114.05 |
1104710400000 | 114.27 |
1104796800000 | 114.42 |
1104883200000 | 113.57 |
1104969600000 | 114.18 |
1105056000000 | 115.16 |
1105315200000 | 115.16 |
1105401600000 | 115.06 |
1105488000000 | 114.63 |
1105574400000 | 115.21 |
1105660800000 | 116.32 |
1105920000000 | 116.96 |
1106006400000 | 117.4 |
1106092800000 | 117.31 |
1106179200000 | 116.83 |
1106265600000 | 116.53 |
1106524800000 | 116.3 |
1106611200000 | 116.81 |
1106697600000 | 117.17 |
1106784000000 | 117.55 |
1106870400000 | 117.44 |
1107129600000 | 118.21 |
1107216000000 | 118.69 |
1107302400000 | 119.2 |
1107388800000 | 119.56 |
1107475200000 | 120.64 |
1107734400000 | 121.53 |
1107820800000 | 121.46 |
1107907200000 | 121.02 |
1107993600000 | 120.79 |
1108080000000 | 121.59 |
1108339200000 | 121.6 |
1108425600000 | 121.81 |
1108512000000 | 121.43 |
1108598400000 | 120.9 |
1108684800000 | 121.08 |
1108944000000 | 120.93 |
1109030400000 | 119.37 |
1109116800000 | 119 |
1109203200000 | 119.48 |
1109289600000 | 120.82 |
1109548800000 | 120.78 |
1109635200000 | 121.53 |
1109721600000 | 121.93 |
1109808000000 | 122.06 |
1109894400000 | 122.52 |
1110153600000 | 123.08 |
1110240000000 | 122.1 |
1110326400000 | 121.6 |
1110412800000 | 120.57 |
1110499200000 | 120.56 |
1110758400000 | 120.82 |
1110844800000 | 121.41 |
1110931200000 | 120.44 |
1111017600000 | 120.68 |
1111104000000 | 121.56 |
1111363200000 | 121.91 |
1111449600000 | 121.62 |
1111536000000 | 121.28 |
1111622400000 | 121.56 |
1111708800000 | 121.56 |
1111968000000 | 121.56 |
1112054400000 | 120.5 |
1112140800000 | 120.41 |
1112227200000 | 121.09 |
1112313600000 | 121.86 |
1112572800000 | 122.08 |
1112659200000 | 122.4 |
1112745600000 | 122.61 |
1112832000000 | 122.7 |
1112918400000 | 123.08 |
1113177600000 | 122.27 |
1113264000000 | 122.47 |
1113350400000 | 122.34 |
1113436800000 | 121.45 |
1113523200000 | 118.72 |
1113782400000 | 116.26 |
1113868800000 | 117.87 |
1113955200000 | 117.45 |
1114041600000 | 117.44 |
1114128000000 | 118.68 |
1114387200000 | 119.9 |
1114473600000 | 119.3 |
1114560000000 | 118.47 |
1114646400000 | 118.35 |
1114732800000 | 118.98 |
1114992000000 | 119.98 |
1115078400000 | 119.38 |
1115164800000 | 119.61 |
1115251200000 | 120.22 |
1115337600000 | 121.3 |
1115596800000 | 121.4 |
1115683200000 | 120.57 |
1115769600000 | 121.07 |
1115856000000 | 120.89 |
1115942400000 | 120.49 |
1116201600000 | 120.12 |
1116288000000 | 120.01 |
1116374400000 | 120.83 |
1116460800000 | 122.03 |
1116547200000 | 122.24 |
1116806400000 | 123.01 |
1116892800000 | 123.29 |
1116979200000 | 122.68 |
1117065600000 | 123.71 |
1117152000000 | 124.05 |
1117411200000 | 125.2 |
1117497600000 | 126.25 |
1117584000000 | 127.59 |
1117670400000 | 127.76 |
1117756800000 | 128.15 |
1118016000000 | 128.52 |
1118102400000 | 129.03 |
1118188800000 | 128.82 |
1118275200000 | 129.64 |
1118361600000 | 130.47 |
1118620800000 | 131.02 |
1118707200000 | 131.27 |
1118793600000 | 131.11 |
1118880000000 | 132.21 |
1118966400000 | 132.2 |
1119225600000 | 132.94 |
1119312000000 | 132.94 |
1119398400000 | 133.11 |
1119484800000 | 133.49 |
1119571200000 | 132.55 |
1119830400000 | 131.57 |
1119916800000 | 133.07 |
1120003200000 | 133.31 |
1120089600000 | 132.82 |
1120176000000 | 134.02 |
1120435200000 | 134.68 |
1120521600000 | 134.97 |
1120608000000 | 134.78 |
1120694400000 | 133.9 |
1120780800000 | 134.92 |
1121040000000 | 134.92 |
1121126400000 | 134.44 |
1121212800000 | 135.01 |
1121299200000 | 134.69 |
1121385600000 | 135.05 |
1121644800000 | 135.04 |
1121731200000 | 135.88 |
1121817600000 | 136.08 |
1121904000000 | 135.9 |
1121990400000 | 136.64 |
1122249600000 | 136.93 |
1122336000000 | 137.1 |
1122422400000 | 137.65 |
1122508800000 | 138.03 |
1122595200000 | 137.68 |
1122854400000 | 137.69 |
1122940800000 | 138.82 |
1123027200000 | 138.13 |
1123113600000 | 137.18 |
1123200000000 | 135.97 |
1123459200000 | 136.05 |
1123545600000 | 136.77 |
1123632000000 | 137.92 |
1123718400000 | 138.33 |
1123804800000 | 138.26 |
1124064000000 | 138.74 |
1124150400000 | 138.65 |
1124236800000 | 138.21 |
1124323200000 | 138.3 |
1124409600000 | 138.95 |
1124668800000 | 139.49 |
1124755200000 | 139.37 |
1124841600000 | 138.73 |
1124928000000 | 138.42 |
1125014400000 | 137.74 |
1125273600000 | 137.86 |
1125360000000 | 138.6 |
1125446400000 | 139.05 |
1125532800000 | 139.55 |
1125619200000 | 139 |
1125878400000 | 139.72 |
1125964800000 | 140.5 |
1126051200000 | 141.19 |
1126137600000 | 140.96 |
1126224000000 | 142.11 |
1126483200000 | 143.27 |
1126569600000 | 142.57 |
1126656000000 | 142.86 |
1126742400000 | 143.6 |
1126828800000 | 144.08 |
1127088000000 | 144.68 |
1127174400000 | 144.86 |
1127260800000 | 143.9 |
1127347200000 | 144.32 |
1127433600000 | 144.93 |
1127692800000 | 146.72 |
1127779200000 | 146.67 |
1127865600000 | 147.57 |
1127952000000 | 148.76 |
1128038400000 | 148.41 |
1128297600000 | 149.66 |
1128384000000 | 148.89 |
1128470400000 | 146.51 |
1128556800000 | 142.77 |
1128643200000 | 143.08 |
1128902400000 | 143.38 |
1128988800000 | 144.48 |
1129075200000 | 143.32 |
1129161600000 | 142.36 |
1129248000000 | 141.61 |
1129507200000 | 141.93 |
1129593600000 | 141.5 |
1129680000000 | 140.24 |
1129766400000 | 139.94 |
1129852800000 | 139.63 |
1130112000000 | 141.39 |
1130198400000 | 141.04 |
1130284800000 | 141.21 |
1130371200000 | 139.94 |
1130457600000 | 140.7 |
1130716800000 | 144 |
1130803200000 | 144.29 |
1130889600000 | 144.46 |
1130976000000 | 145.85 |
1131062400000 | 147.01 |
1131321600000 | 147.22 |
1131408000000 | 147.48 |
1131494400000 | 147.62 |
1131580800000 | 147.4 |
1131667200000 | 148.63 |
1131926400000 | 147.88 |
1132012800000 | 147.58 |
1132099200000 | 148.13 |
1132185600000 | 149.29 |
1132272000000 | 149.84 |
1132531200000 | 150.2 |
1132617600000 | 150.71 |
1132704000000 | 150.82 |
1132790400000 | 150.69 |
1132876800000 | 151.36 |
1133136000000 | 150.33 |
1133222400000 | 150.64 |
1133308800000 | 150.06 |
1133395200000 | 152.28 |
1133481600000 | 153.74 |
1133740800000 | 153.57 |
1133827200000 | 153.68 |
1133913600000 | 154.25 |
1134000000000 | 153.1 |
1134086400000 | 153.8 |
1134345600000 | 153.77 |
1134432000000 | 154.36 |
1134518400000 | 154.34 |
1134604800000 | 154.43 |
1134691200000 | 154.19 |
1134950400000 | 154.07 |
1135036800000 | 156 |
1135123200000 | 158.03 |
1135209600000 | 158.06 |
1135296000000 | 158.32 |
1135555200000 | 158.32 |
1135641600000 | 156.91 |
1135728000000 | 157.23 |
1135814400000 | 158 |
1135900800000 | 157.5 |
1136160000000 | 157.7 |
1136246400000 | 158.1 |
1136332800000 | 159.33 |
1136419200000 | 159.6 |
1136505600000 | 160.48 |
1136764800000 | 161.55 |
1136851200000 | 160.27 |
1136937600000 | 160.92 |
1137024000000 | 162.01 |
1137110400000 | 161.78 |
1137369600000 | 160.97 |
1137456000000 | 159.11 |
1137542400000 | 155.59 |
1137628800000 | 158.59 |
1137715200000 | 158.29 |
1137974400000 | 155.31 |
1138060800000 | 156.54 |
1138147200000 | 156.79 |
1138233600000 | 158.53 |
1138320000000 | 161.7 |
1138579200000 | 162.82 |
1138665600000 | 163.01 |
1138752000000 | 163.2 |
1138838400000 | 162.87 |
1138924800000 | 162.71 |
1139184000000 | 163.98 |
1139270400000 | 163.9 |
1139356800000 | 161.43 |
1139443200000 | 162.01 |
1139529600000 | 161.41 |
1139788800000 | 158.98 |
1139875200000 | 160.24 |
1139961600000 | 159.84 |
1140048000000 | 160.47 |
1140134400000 | 158.86 |
1140393600000 | 157.4 |
1140480000000 | 159.87 |
1140566400000 | 160.7 |
1140652800000 | 162.7 |
1140739200000 | 164.15 |
1140998400000 | 165.3 |
1141084800000 | 164.13 |
1141171200000 | 163.64 |
1141257600000 | 162.48 |
1141344000000 | 160.89 |
1141603200000 | 160.59 |
1141689600000 | 160.31 |
1141776000000 | 158.85 |
1141862400000 | 161.01 |
1141948800000 | 161.72 |
1142208000000 | 163.21 |
1142294400000 | 163.55 |
1142380800000 | 163.82 |
1142467200000 | 162.26 |
1142553600000 | 163.54 |
1142812800000 | 164.66 |
1142899200000 | 164.6 |
1142985600000 | 165.28 |
1143072000000 | 165.59 |
1143158400000 | 166.1 |
1143417600000 | 166.86 |
1143504000000 | 166.48 |
1143590400000 | 167.98 |
1143676800000 | 167.97 |
1143763200000 | 167.7 |
1144022400000 | 169.43 |
1144108800000 | 168.01 |
1144195200000 | 167.81 |
1144281600000 | 169.47 |
1144368000000 | 170.15 |
1144627200000 | 169.9 |
1144713600000 | 168.41 |
1144800000000 | 167.28 |
1144886400000 | 167.67 |
1144972800000 | 167.67 |
1145232000000 | 167.67 |
1145318400000 | 169.31 |
1145404800000 | 169.97 |
1145491200000 | 170.39 |
1145577600000 | 171 |
1145836800000 | 169.36 |
1145923200000 | 169.49 |
1146009600000 | 169.32 |
1146096000000 | 168.84 |
1146182400000 | 167.69 |
1146441600000 | 168.61 |
1146528000000 | 169.93 |
1146614400000 | 169.69 |
1146700800000 | 169.14 |
1146787200000 | 170.53 |
1147046400000 | 172.67 |
1147132800000 | 172.34 |
1147219200000 | 171.24 |
1147305600000 | 169.85 |
1147392000000 | 166.85 |
1147651200000 | 165.46 |
1147737600000 | 163.23 |
1147824000000 | 162.9 |
1147910400000 | 159.86 |
1147996800000 | 160.36 |
1148256000000 | 155.92 |
1148342400000 | 155.44 |
1148428800000 | 155.85 |
1148515200000 | 156.25 |
1148601600000 | 159.29 |
1148860800000 | 159.55 |
1148947200000 | 157.35 |
1149033600000 | 157.05 |
1149120000000 | 157.6 |
1149206400000 | 158.68 |
1149465600000 | 157.05 |
1149552000000 | 154.11 |
1149638400000 | 151.96 |
1149724800000 | 148.63 |
1149811200000 | 150.73 |
1150070400000 | 150.65 |
1150156800000 | 145.52 |
1150243200000 | 146.15 |
1150329600000 | 149.76 |
1150416000000 | 151.81 |
1150675200000 | 151.59 |
1150761600000 | 150.67 |
1150848000000 | 150.34 |
1150934400000 | 152.68 |
1151020800000 | 152.88 |
1151280000000 | 153.06 |
1151366400000 | 152.32 |
1151452800000 | 151.83 |
1151539200000 | 154.52 |
1151625600000 | 156.31 |
1151884800000 | 156.99 |
1151971200000 | 157.79 |
1152057600000 | 156.03 |
1152144000000 | 155.78 |
1152230400000 | 155.31 |
1152489600000 | 156.67 |
1152576000000 | 155.72 |
1152662400000 | 154.12 |
1152748800000 | 152.34 |
1152835200000 | 149.96 |
1153094400000 | 149.71 |
1153180800000 | 147.29 |
1153267200000 | 148.63 |
1153353600000 | 150.69 |
1153440000000 | 148.92 |
1153699200000 | 150.28 |
1153785600000 | 151.77 |
1153872000000 | 151.29 |
1153958400000 | 152.62 |
1154044800000 | 154.18 |
1154304000000 | 155.34 |
1154390400000 | 154.66 |
1154476800000 | 155.4 |
1154563200000 | 154.98 |
1154649600000 | 155.05 |
1154908800000 | 152.93 |
1154995200000 | 154.08 |
1155081600000 | 154.31 |
1155168000000 | 154.96 |
1155254400000 | 154.53 |
1155513600000 | 155.83 |
1155600000000 | 156.88 |
1155686400000 | 158.45 |
1155772800000 | 158.85 |
1155859200000 | 159.29 |
1156118400000 | 157.48 |
1156204800000 | 159.01 |
1156291200000 | 158.71 |
1156377600000 | 157.86 |
1156464000000 | 157.45 |
1156723200000 | 156.46 |
1156809600000 | 157.87 |
1156896000000 | 157.4 |
1156982400000 | 158.63 |
1157068800000 | 159.11 |
1157328000000 | 160.54 |
1157414400000 | 161.1 |
1157500800000 | 159.65 |
1157587200000 | 158.16 |
1157673600000 | 159.24 |
1157932800000 | 156.64 |
1158019200000 | 157.06 |
1158105600000 | 157.51 |
1158192000000 | 157.92 |
1158278400000 | 158.76 |
1158537600000 | 158.59 |
1158624000000 | 158.53 |
1158710400000 | 158.06 |
1158796800000 | 158.52 |
1158883200000 | 156.43 |
1159142400000 | 156.85 |
1159228800000 | 158.03 |
1159315200000 | 159.95 |
1159401600000 | 160.55 |
1159488000000 | 161.07 |
1159747200000 | 161.22 |
1159833600000 | 160.24 |
1159920000000 | 160.49 |
1160006400000 | 162.77 |
1160092800000 | 162.62 |
1160352000000 | 162.67 |
1160438400000 | 163.38 |
1160524800000 | 162.44 |
1160611200000 | 163.2 |
1160697600000 | 164.49 |
1160956800000 | 166.03 |
1161043200000 | 165.01 |
1161129600000 | 165.74 |
1161216000000 | 165.61 |
1161302400000 | 165.85 |
1161561600000 | 166.89 |
1161648000000 | 167.23 |
1161734400000 | 167.21 |
1161820800000 | 167.51 |
1161907200000 | 166.52 |
1162166400000 | 165.21 |
1162252800000 | 165.2 |
1162339200000 | 165.11 |
1162425600000 | 164.77 |
1162512000000 | 165.07 |
1162771200000 | 165.97 |
1162857600000 | 166.08 |
1162944000000 | 165.18 |
1163030400000 | 164.17 |
1163116800000 | 163.95 |
1163376000000 | 163.57 |
1163462400000 | 164.97 |
1163548800000 | 164.84 |
1163635200000 | 164.52 |
1163721600000 | 163.63 |
1163980800000 | 161.99 |
1164067200000 | 162.6 |
1164153600000 | 163.89 |
1164240000000 | 163.89 |
1164326400000 | 162.17 |
1164585600000 | 161.21 |
1164672000000 | 160.71 |
1164758400000 | 163.31 |
1164844800000 | 163.75 |
1164931200000 | 163.28 |
1165190400000 | 164.23 |
1165276800000 | 164.79 |
1165363200000 | 165.49 |
1165449600000 | 165.91 |
1165536000000 | 165.37 |
1165795200000 | 166.35 |
1165881600000 | 166.24 |
1165968000000 | 166.83 |
1166054400000 | 168.22 |
1166140800000 | 169.47 |
1166400000000 | 169.62 |
1166486400000 | 168.04 |
1166572800000 | 168.86 |
1166659200000 | 168.87 |
1166745600000 | 168.56 |
1167004800000 | 168.56 |
1167091200000 | 168.56 |
1167177600000 | 170.06 |
1167264000000 | 170.21 |
1167350400000 | 169.7 |
1167696000000 | 170.2 |
1167782400000 | 170.35 |
1167868800000 | 170.49 |
1167955200000 | 170.05 |
1168214400000 | 169.95 |
1168300800000 | 170.45 |
1168387200000 | 169.74 |
1168473600000 | 171.34 |
1168560000000 | 172.38 |
1168819200000 | 173.45 |
1168905600000 | 173.15 |
1168992000000 | 172.97 |
1169078400000 | 173.04 |
1169164800000 | 173.6 |
1169424000000 | 173.95 |
1169510400000 | 173.52 |
1169596800000 | 175.3 |
1169683200000 | 174.38 |
1169769600000 | 174.1 |
1170028800000 | 174.23 |
1170115200000 | 174.6 |
1170201600000 | 174.27 |
1170288000000 | 175.98 |
1170374400000 | 177.25 |
1170633600000 | 177.51 |
1170720000000 | 178.18 |
1170806400000 | 178.37 |
1170892800000 | 177.48 |
1170979200000 | 178.04 |
1171238400000 | 177.4 |
1171324800000 | 177.74 |
1171411200000 | 178.4 |
1171497600000 | 179.14 |
1171584000000 | 179.37 |
1171843200000 | 179.74 |
1171929600000 | 179.56 |
1172016000000 | 179.22 |
1172102400000 | 179.85 |
1172188800000 | 179.54 |
1172448000000 | 179.71 |
1172534400000 | 174.66 |
1172620800000 | 172.8 |
1172707200000 | 172.11 |
1172793600000 | 171.1 |
1173052800000 | 168.01 |
1173139200000 | 170.32 |
1173225600000 | 170.86 |
1173312000000 | 173.14 |
1173398400000 | 173.75 |
1173657600000 | 173.97 |
1173744000000 | 171.95 |
1173830400000 | 168.76 |
1173916800000 | 170.81 |
1174003200000 | 170.35 |
1174262400000 | 172.73 |
1174348800000 | 174 |
1174435200000 | 175.14 |
1174521600000 | 176.31 |
1174608000000 | 177.31 |
1174867200000 | 176.84 |
1174953600000 | 175.91 |
1175040000000 | 174.93 |
1175126400000 | 176.14 |
1175212800000 | 176.54 |
1175472000000 | 176.46 |
1175558400000 | 178.09 |
1175644800000 | 179.18 |
1175731200000 | 178.96 |
1175817600000 | 178.96 |
1176076800000 | 178.96 |
1176163200000 | 179.6 |
1176249600000 | 179.22 |
1176336000000 | 178.49 |
1176422400000 | 178.56 |
1176681600000 | 179.94 |
1176768000000 | 179.7 |
1176854400000 | 179.68 |
1176940800000 | 178.2 |
1177027200000 | 179.86 |
1177286400000 | 180.37 |
1177372800000 | 178.99 |
1177459200000 | 179.59 |
1177545600000 | 180.03 |
1177632000000 | 179.1 |
1177891200000 | 178.64 |
1177977600000 | 178.64 |
1178064000000 | 180.13 |
1178150400000 | 180.63 |
1178236800000 | 181.49 |
1178496000000 | 181.84 |
1178582400000 | 181.44 |
1178668800000 | 181.88 |
1178755200000 | 181.24 |
1178841600000 | 181.51 |
1179100800000 | 181.76 |
1179187200000 | 181.05 |
1179273600000 | 181.36 |
1179360000000 | 182.02 |
1179446400000 | 182.28 |
1179705600000 | 183.08 |
1179792000000 | 183.5 |
1179878400000 | 183.94 |
1179964800000 | 182.82 |
1180051200000 | 182.02 |
1180310400000 | 182.43 |
1180396800000 | 182.8 |
1180483200000 | 183.4 |
1180569600000 | 185.04 |
1180656000000 | 186.44 |
1180915200000 | 185.74 |
1181001600000 | 184.68 |
1181088000000 | 182.8 |
1181174400000 | 180.58 |
1181260800000 | 180.89 |
1181520000000 | 182.12 |
1181606400000 | 181.3 |
1181692800000 | 181.95 |
1181779200000 | 183.47 |
1181865600000 | 184.44 |
1182124800000 | 184.46 |
1182211200000 | 184.09 |
1182297600000 | 183.56 |
1182384000000 | 183.43 |
1182470400000 | 181.88 |
1182729600000 | 180.8 |
1182816000000 | 180.19 |
1182902400000 | 179.82 |
1182988800000 | 180.85 |
1183075200000 | 181.22 |
1183334400000 | 181.48 |
1183420800000 | 182.52 |
1183507200000 | 183.05 |
1183593600000 | 183.28 |
1183680000000 | 183.27 |
1183939200000 | 183.89 |
1184025600000 | 181.63 |
1184112000000 | 180.78 |
1184198400000 | 182.24 |
1184284800000 | 183.64 |
1184544000000 | 183.58 |
1184630400000 | 183.22 |
1184716800000 | 182.32 |
1184803200000 | 183.42 |
1184889600000 | 183.19 |
1185148800000 | 183.2 |
1185235200000 | 181.3 |
1185321600000 | 181.34 |
1185408000000 | 177.59 |
1185494400000 | 174.69 |
1185753600000 | 175.29 |
1185840000000 | 176.52 |
1185926400000 | 174.42 |
1186012800000 | 175.85 |
1186099200000 | 172.96 |
1186358400000 | 172.22 |
1186444800000 | 173.64 |
1186531200000 | 175.2 |
1186617600000 | 173.95 |
1186704000000 | 170.88 |
1186963200000 | 172.87 |
1187049600000 | 171.63 |
1187136000000 | 169.63 |
1187222400000 | 166 |
1187308800000 | 165.19 |
1187568000000 | 168.33 |
1187654400000 | 169.46 |
1187740800000 | 171.96 |
1187827200000 | 173 |
1187913600000 | 173.3 |
1188172800000 | 173.69 |
1188259200000 | 171.43 |
1188345600000 | 171.76 |
1188432000000 | 172.99 |
1188518400000 | 175.71 |
1188777600000 | 176.58 |
1188864000000 | 177.8 |
1188950400000 | 175.25 |
1189036800000 | 175.26 |
1189123200000 | 172.8 |
1189382400000 | 170.68 |
1189468800000 | 172.35 |
1189555200000 | 172.42 |
1189641600000 | 172.97 |
1189728000000 | 173.12 |
1189987200000 | 171.33 |
1190073600000 | 172.73 |
1190160000000 | 176.39 |
1190246400000 | 175.06 |
1190332800000 | 175.26 |
1190592000000 | 176.36 |
1190678400000 | 176.37 |
1190764800000 | 177.29 |
1190851200000 | 179.19 |
1190937600000 | 178.89 |
1191196800000 | 179.81 |
1191283200000 | 181.73 |
1191369600000 | 181.44 |
1191456000000 | 180.99 |
1191542400000 | 182.71 |
1191801600000 | 183.3 |
1191888000000 | 184.42 |
1191974400000 | 184.45 |
1192060800000 | 184.87 |
1192147200000 | 185.16 |
1192406400000 | 184.39 |
1192492800000 | 182.96 |
1192579200000 | 183.06 |
1192665600000 | 183.23 |
1192752000000 | 181.02 |
1193011200000 | 178.96 |
1193097600000 | 180.58 |
1193184000000 | 180.2 |
1193270400000 | 180.53 |
1193356800000 | 182.04 |
1193616000000 | 184.48 |
1193702400000 | 183.41 |
1193788800000 | 184.27 |
1193875200000 | 183.66 |
1193961600000 | 181.61 |
1194220800000 | 178.77 |
1194307200000 | 180.03 |
1194393600000 | 178.36 |
1194480000000 | 175.97 |
1194566400000 | 174.3 |
1194825600000 | 171.08 |
1194912000000 | 170.57 |
1194998400000 | 171.98 |
1195084800000 | 170.55 |
1195171200000 | 168.44 |
1195430400000 | 165.13 |
1195516800000 | 165.23 |
1195603200000 | 161.02 |
1195689600000 | 160.21 |
1195776000000 | 162.34 |
1196035200000 | 163.44 |
1196121600000 | 162.68 |
1196208000000 | 166.18 |
1196294400000 | 168.78 |
1196380800000 | 171.34 |
1196640000000 | 171.2 |
1196726400000 | 168.65 |
1196812800000 | 171.17 |
1196899200000 | 172.84 |
1196985600000 | 173.58 |
1197244800000 | 172.95 |
1197331200000 | 173.04 |
1197417600000 | 172.63 |
1197504000000 | 170.21 |
1197590400000 | 169.83 |
1197849600000 | 165.75 |
1197936000000 | 165.52 |
1198022400000 | 165.5 |
1198108800000 | 166.32 |
1198195200000 | 168.83 |
1198454400000 | 169.72 |
1198540800000 | 169.72 |
1198627200000 | 169.72 |
1198713600000 | 168.2 |
1198800000000 | 166.89 |
1199059200000 | 168.26 |
1199232000000 | 166.82 |
1199318400000 | 166.08 |
1199404800000 | 162.23 |
1199664000000 | 159.55 |
1199750400000 | 159.22 |
1199836800000 | 159.5 |
1199923200000 | 157.51 |
1200009600000 | 155.51 |
1200268800000 | 155.63 |
1200355200000 | 152.01 |
1200441600000 | 148.42 |
1200528000000 | 148.09 |
1200614400000 | 148.5 |
1200873600000 | 144.2 |
1200960000000 | 139.93 |
1201046400000 | 142.76 |
1201132800000 | 145.82 |
1201219200000 | 149.64 |
1201478400000 | 146.75 |
1201564800000 | 149.12 |
1201651200000 | 147.4 |
1201737600000 | 148.89 |
1201824000000 | 151.33 |
1202083200000 | 153.29 |
1202169600000 | 150.94 |
1202256000000 | 147.47 |
1202342400000 | 148.09 |
1202428800000 | 148.02 |
1202688000000 | 147.76 |
1202774400000 | 148.78 |
1202860800000 | 149.89 |
1202947200000 | 151.75 |
1203033600000 | 151.12 |
1203292800000 | 152.11 |
1203379200000 | 152.83 |
1203465600000 | 151.57 |
1203552000000 | 151.82 |
1203638400000 | 151.28 |
1203897600000 | 153.11 |
1203984000000 | 153.77 |
1204070400000 | 153.68 |
1204156800000 | 152.32 |
1204243200000 | 150.13 |
1204502400000 | 147.36 |
1204588800000 | 145.79 |
1204675200000 | 146.41 |
1204761600000 | 146.1 |
1204848000000 | 142.86 |
1205107200000 | 139.52 |
1205193600000 | 142 |
1205280000000 | 142.43 |
1205366400000 | 140.57 |
1205452800000 | 138.89 |
1205712000000 | 133.49 |
1205798400000 | 135.61 |
1205884800000 | 135.67 |
1205971200000 | 136.01 |
1206057600000 | 136.01 |
1206316800000 | 136.01 |
1206403200000 | 139.06 |
1206489600000 | 139.02 |
1206576000000 | 138.82 |
1206662400000 | 139.36 |
1206921600000 | 138.44 |
1207008000000 | 141.78 |
1207094400000 | 143.68 |
1207180800000 | 144.64 |
1207267200000 | 144.86 |
1207526400000 | 146.34 |
1207612800000 | 145.17 |
1207699200000 | 143.25 |
1207785600000 | 143.51 |
1207872000000 | 142.91 |
1208131200000 | 141.33 |
1208217600000 | 142.46 |
1208304000000 | 144.61 |
1208390400000 | 145.16 |
1208476800000 | 147.43 |
1208736000000 | 147.52 |
1208822400000 | 146.8 |
1208908800000 | 148.24 |
1208995200000 | 148.95 |
1209081600000 | 150.62 |
1209340800000 | 151.25 |
1209427200000 | 150.52 |
1209513600000 | 150.94 |
1209600000000 | 151.75 |
1209686400000 | 154.47 |
1209945600000 | 154.43 |
1210032000000 | 154.93 |
1210118400000 | 155.24 |
1210204800000 | 155.98 |
1210291200000 | 154.66 |
1210550400000 | 154.92 |
1210636800000 | 155.8 |
1210723200000 | 156.4 |
1210809600000 | 157.95 |
1210896000000 | 158.72 |
1211155200000 | 159.62 |
1211241600000 | 157.44 |
1211328000000 | 155.3 |
1211414400000 | 155.45 |
1211500800000 | 153.52 |
1211760000000 | 152.15 |
1211846400000 | 152.89 |
1211932800000 | 153.89 |
1212019200000 | 155.33 |
1212105600000 | 156.75 |
1212364800000 | 156.95 |
1212451200000 | 156.51 |
1212537600000 | 156.41 |
1212624000000 | 156.14 |
1212710400000 | 153.72 |
1212969600000 | 153 |
1213056000000 | 151.87 |
1213142400000 | 150.2 |
1213228800000 | 149.31 |
1213315200000 | 150.71 |
1213574400000 | 151.14 |
1213660800000 | 151.62 |
1213747200000 | 151.11 |
1213833600000 | 150.07 |
1213920000000 | 147.58 |
1214179200000 | 148.48 |
1214265600000 | 146.7 |
1214352000000 | 146.91 |
1214438400000 | 143.99 |
1214524800000 | 143.92 |
1214784000000 | 144.22 |
1214870400000 | 143.21 |
1214956800000 | 139.43 |
1215043200000 | 138.79 |
1215129600000 | 138.8 |
1215388800000 | 139.29 |
1215475200000 | 137.27 |
1215561600000 | 137.38 |
1215648000000 | 137.17 |
1215734400000 | 136.41 |
1215993600000 | 136.17 |
1216080000000 | 133.3 |
1216166400000 | 134.49 |
1216252800000 | 135.28 |
1216339200000 | 134.69 |
1216598400000 | 136.53 |
1216684800000 | 136.94 |
1216771200000 | 138.34 |
1216857600000 | 136.93 |
1216944000000 | 136.08 |
1217203200000 | 135.01 |
1217289600000 | 135.37 |
1217376000000 | 138.26 |
1217462400000 | 137.35 |
1217548800000 | 135.54 |
1217808000000 | 132 |
1217894400000 | 132.31 |
1217980800000 | 134.42 |
1218067200000 | 133.28 |
1218153600000 | 135.35 |
1218412800000 | 136.23 |
1218499200000 | 135.84 |
1218585600000 | 135.44 |
1218672000000 | 135.4 |
1218758400000 | 136.51 |
1219017600000 | 136.27 |
1219104000000 | 134.54 |
1219190400000 | 135.94 |
1219276800000 | 135.55 |
1219363200000 | 136.04 |
1219622400000 | 136.29 |
1219708800000 | 136.97 |
1219795200000 | 137.5 |
1219881600000 | 138.02 |
1219968000000 | 139.38 |
1220227200000 | 138.98 |
1220313600000 | 137.08 |
1220400000000 | 135.83 |
1220486400000 | 133.09 |
1220572800000 | 132.31 |
1220832000000 | 135.29 |
1220918400000 | 131.43 |
1221004800000 | 131.7 |
1221091200000 | 131.85 |
1221177600000 | 132.55 |
1221436800000 | 128.7 |
1221523200000 | 126.85 |
1221609600000 | 123.47 |
1221696000000 | 122.96 |
1221782400000 | 130.16 |
1222041600000 | 127.91 |
1222128000000 | 124.99 |
1222214400000 | 124.89 |
1222300800000 | 125.01 |
1222387200000 | 123.19 |
1222646400000 | 117.08 |
1222732800000 | 120.71 |
1222819200000 | 120.48 |
1222905600000 | 116.69 |
1222992000000 | 115.19 |
1223251200000 | 110.95 |
1223337600000 | 106.4 |
1223424000000 | 101.63 |
1223510400000 | 99.62 |
1223596800000 | 94.07 |
1223856000000 | 101.15 |
1223942400000 | 105.14 |
1224028800000 | 99.13 |
1224115200000 | 96.51 |
1224201600000 | 97.47 |
1224460800000 | 102.7 |
1224547200000 | 102.78 |
1224633600000 | 97.93 |
1224720000000 | 96.47 |
1224806400000 | 93.24 |
1225065600000 | 89.09 |
1225152000000 | 94.62 |
1225238400000 | 96.5 |
1225324800000 | 102.44 |
1225411200000 | 103.21 |
1225670400000 | 103.38 |
1225756800000 | 107.19 |
1225843200000 | 106.39 |
1225929600000 | 101.77 |
1226016000000 | 102.23 |
1226275200000 | 103.83 |
1226361600000 | 102.06 |
1226448000000 | 99.06 |
1226534400000 | 99.23 |
1226620800000 | 97.36 |
1226880000000 | 96.38 |
1226966400000 | 95.13 |
1227052800000 | 92.02 |
1227139200000 | 87.3 |
1227225600000 | 90.07 |
1227484800000 | 91.25 |
1227571200000 | 92.61 |
1227657600000 | 94.87 |
1227744000000 | 96.37 |
1227830400000 | 98.57 |
1228089600000 | 94.69 |
1228176000000 | 93.03 |
1228262400000 | 94.42 |
1228348800000 | 92.37 |
1228435200000 | 92.95 |
1228694400000 | 95.96 |
1228780800000 | 96.45 |
1228867200000 | 98.6 |
1228953600000 | 97.11 |
1229040000000 | 94.23 |
1229299200000 | 94.28 |
1229385600000 | 94.83 |
1229472000000 | 93.52 |
1229558400000 | 91.63 |
1229644800000 | 93.5 |
1229904000000 | 91.93 |
1229990400000 | 91.57 |
1230076800000 | 90.89 |
1230163200000 | 90.89 |
1230249600000 | 90.89 |
1230508800000 | 90.98 |
1230595200000 | 93.27 |
1230681600000 | 95.21 |
1230854400000 | 98.36 |
1231113600000 | 101.29 |
1231200000000 | 104.33 |
1231286400000 | 101.65 |
1231372800000 | 100.49 |
1231459200000 | 100.42 |
1231718400000 | 99.11 |
1231804800000 | 98.33 |
1231891200000 | 95.81 |
1231977600000 | 95.18 |
1232064000000 | 95.63 |
1232323200000 | 95.52 |
1232409600000 | 92.91 |
1232496000000 | 95.24 |
1232582400000 | 93.95 |
1232668800000 | 94.06 |
1232928000000 | 93.43 |
1233014400000 | 95 |
1233100800000 | 97.14 |
1233187200000 | 96.43 |
1233273600000 | 96.39 |
1233532800000 | 94.51 |
1233619200000 | 94.83 |
1233705600000 | 97.32 |
1233792000000 | 98.42 |
1233878400000 | 100.57 |
1234137600000 | 99.81 |
1234224000000 | 97.1 |
1234310400000 | 97.79 |
1234396800000 | 97.5 |
1234483200000 | 97.18 |
1234742400000 | 97.25 |
1234828800000 | 94.6 |
1234915200000 | 93.79 |
1235001600000 | 92.89 |
1235088000000 | 91.11 |
1235347200000 | 88.36 |
1235433600000 | 88.77 |
1235520000000 | 89.06 |
1235606400000 | 88.77 |
1235692800000 | 88.5 |
1235952000000 | 84.64 |
1236038400000 | 84 |
1236124800000 | 87.04 |
1236211200000 | 85.22 |
1236297600000 | 83.7 |
1236556800000 | 82.97 |
1236643200000 | 85.97 |
1236729600000 | 87.27 |
1236816000000 | 88.05 |
1236902400000 | 89.01 |
1237161600000 | 89.48 |
1237248000000 | 90.9 |
1237334400000 | 90.8 |
1237420800000 | 90 |
1237507200000 | 89.54 |
1237766400000 | 93.41 |
1237852800000 | 93.82 |
1237939200000 | 94.03 |
1238025600000 | 95.72 |
1238112000000 | 96.17 |
1238371200000 | 93.22 |
1238457600000 | 93.14 |
1238544000000 | 95.17 |
1238630400000 | 98.26 |
1238716800000 | 98.93 |
1238976000000 | 98.5 |
1239062400000 | 97.63 |
1239148800000 | 97.95 |
1239235200000 | 101.73 |
1239321600000 | 101.73 |
1239580800000 | 101.73 |
1239667200000 | 102.45 |
1239753600000 | 102.7 |
1239840000000 | 103.92 |
1239926400000 | 106.12 |
1240185600000 | 103.72 |
1240272000000 | 103.72 |
1240358400000 | 104.02 |
1240444800000 | 104.68 |
1240531200000 | 104.82 |
1240790400000 | 104.85 |
1240876800000 | 103.42 |
1240963200000 | 104.47 |
1241049600000 | 106.03 |
1241136000000 | 106.51 |
1241395200000 | 109.13 |
1241481600000 | 109.59 |
1241568000000 | 111.33 |
1241654400000 | 111.33 |
1241740800000 | 113.02 |
1242000000000 | 110.86 |
1242086400000 | 110.18 |
1242172800000 | 107.91 |
1242259200000 | 107.99 |
1242345600000 | 109.03 |
1242604800000 | 111.04 |
1242691200000 | 112.38 |
1242777600000 | 112.44 |
1242864000000 | 110.98 |
1242950400000 | 109.67 |
1243209600000 | 109.86 |
1243296000000 | 111.13 |
1243382400000 | 111.89 |
1243468800000 | 111.39 |
1243555200000 | 111.82 |
1243814400000 | 114.92 |
1243900800000 | 114.55 |
1243987200000 | 113.65 |
1244073600000 | 113.47 |
1244160000000 | 114.58 |
1244419200000 | 114.62 |
1244505600000 | 114.38 |
1244592000000 | 115.69 |
1244678400000 | 116.37 |
1244764800000 | 116.47 |
1245024000000 | 114.89 |
1245110400000 | 112.85 |
1245196800000 | 112.23 |
1245283200000 | 111.35 |
1245369600000 | 112.38 |
1245628800000 | 109.65 |
1245715200000 | 108.13 |
1245801600000 | 110.54 |
1245888000000 | 112.36 |
1245974400000 | 112.47 |
1246233600000 | 113.42 |
1246320000000 | 113.13 |
1246406400000 | 113.54 |
1246492800000 | 111.54 |
1246579200000 | 111.34 |
1246838400000 | 110.51 |
1246924800000 | 108.77 |
1247011200000 | 107.83 |
1247097600000 | 108.17 |
1247184000000 | 107.78 |
1247443200000 | 108.53 |
1247529600000 | 110.64 |
1247616000000 | 113.15 |
1247702400000 | 113.89 |
1247788800000 | 114.29 |
1248048000000 | 115.77 |
1248134400000 | 117.21 |
1248220800000 | 117.68 |
1248307200000 | 119.97 |
1248393600000 | 121 |
1248652800000 | 121.46 |
1248739200000 | 121.22 |
1248825600000 | 121.44 |
1248912000000 | 123.66 |
1248998400000 | 124.3 |
1249257600000 | 125.65 |
1249344000000 | 125.66 |
1249430400000 | 125.42 |
1249516800000 | 125.56 |
1249603200000 | 127.39 |
1249862400000 | 127.41 |
1249948800000 | 126.34 |
1250035200000 | 126.74 |
1250121600000 | 128.49 |
1250208000000 | 128.23 |
1250467200000 | 125.29 |
1250553600000 | 126.48 |
1250640000000 | 125.78 |
1250726400000 | 127.59 |
1250812800000 | 129.04 |
1251072000000 | 130.35 |
1251158400000 | 130.67 |
1251244800000 | 130.76 |
1251331200000 | 130.41 |
1251417600000 | 130.79 |
1251676800000 | 129.62 |
1251763200000 | 127.52 |
1251849600000 | 126.52 |
1251936000000 | 127.79 |
1252022400000 | 129.76 |
1252281600000 | 130.66 |
1252368000000 | 131.13 |
1252454400000 | 131.99 |
1252540800000 | 133.39 |
1252627200000 | 133.44 |
1252886400000 | 132.74 |
1252972800000 | 133.16 |
1253059200000 | 135.03 |
1253145600000 | 135.22 |
1253232000000 | 134.52 |
1253491200000 | 133.67 |
1253577600000 | 134.32 |
1253664000000 | 133.82 |
1253750400000 | 132.32 |
1253836800000 | 131.59 |
1254096000000 | 132.9 |
1254182400000 | 134 |
1254268800000 | 133.85 |
1254355200000 | 131.52 |
1254441600000 | 128.79 |
1254700800000 | 129.84 |
1254787200000 | 132.24 |
1254873600000 | 133.44 |
1254960000000 | 135.17 |
1255046400000 | 135.67 |
1255305600000 | 135.86 |
1255392000000 | 135.38 |
1255478400000 | 137.28 |
1255564800000 | 137.37 |
1255651200000 | 136.53 |
1255910400000 | 137.68 |
1255996800000 | 137.26 |
1256083200000 | 136.39 |
1256169600000 | 135.89 |
1256256000000 | 135.33 |
1256515200000 | 134.4 |
1256601600000 | 133.1 |
1256688000000 | 129.4 |
1256774400000 | 131.08 |
1256860800000 | 130.14 |
1257120000000 | 129.59 |
1257206400000 | 129.89 |
1257292800000 | 130.85 |
1257379200000 | 131.48 |
1257465600000 | 132.63 |
1257724800000 | 134.61 |
1257811200000 | 134.65 |
1257897600000 | 135.43 |
1257984000000 | 135.38 |
1258070400000 | 136.17 |
1258329600000 | 137.52 |
1258416000000 | 137.39 |
1258502400000 | 136.2 |
1258588800000 | 134.58 |
1258675200000 | 133.68 |
1258934400000 | 134.93 |
1259020800000 | 134.15 |
1259107200000 | 134.51 |
1259193600000 | 132.7 |
1259280000000 | 131.51 |
1259539200000 | 131.83 |
1259625600000 | 134.4 |
1259712000000 | 135.51 |
1259798400000 | 135.49 |
1259884800000 | 137.07 |
1260144000000 | 137.44 |
1260230400000 | 136.68 |
1260316800000 | 135.51 |
1260403200000 | 136.02 |
1260489600000 | 137.51 |
1260748800000 | 138.69 |
1260835200000 | 138.53 |
1260921600000 | 139.27 |
1261008000000 | 138.89 |
1261094400000 | 138.86 |
1261353600000 | 139.61 |
1261440000000 | 141.05 |
1261526400000 | 141.34 |
1261612800000 | 141.79 |
1261699200000 | 141.79 |
1261958400000 | 142.35 |
1262044800000 | 142.51 |
1262131200000 | 142.71 |
1262217600000 | 142.62 |
1262563200000 | 144.71 |
1262649600000 | 146.44 |
1262736000000 | 146.94 |
1262822400000 | 147.4 |
1262908800000 | 148.16 |
1263168000000 | 147.33 |
1263254400000 | 146.17 |
1263340800000 | 145.97 |
1263427200000 | 147.42 |
1263513600000 | 147.38 |
1263772800000 | 147.44 |
1263859200000 | 148.46 |
1263945600000 | 147.7 |
1264032000000 | 146.01 |
1264118400000 | 143.28 |
1264377600000 | 142.65 |
1264464000000 | 142 |
1264550400000 | 140.88 |
1264636800000 | 141.1 |
1264723200000 | 140.22 |
1264982400000 | 141.13 |
1265068800000 | 143.31 |
1265155200000 | 143.61 |
1265241600000 | 140.82 |
1265328000000 | 139.1 |
1265587200000 | 137.96 |
1265673600000 | 138.9 |
1265760000000 | 139.83 |
1265846400000 | 141.97 |
1265932800000 | 141.78 |
1266192000000 | 141.75 |
1266278400000 | 142.64 |
1266364800000 | 145.11 |
1266451200000 | 145.72 |
1266537600000 | 145.36 |
1266796800000 | 146.25 |
1266883200000 | 145.38 |
1266969600000 | 144.84 |
1267056000000 | 144.29 |
1267142400000 | 144.48 |
1267401600000 | 147.75 |
1267488000000 | 148.35 |
1267574400000 | 148.35 |
1267660800000 | 148.65 |
1267747200000 | 150.83 |
1268006400000 | 151.82 |
1268092800000 | 152.52 |
1268179200000 | 152.67 |
1268265600000 | 153.05 |
1268352000000 | 153.16 |
1268611200000 | 153.04 |
1268697600000 | 153.41 |
1268784000000 | 155.54 |
1268870400000 | 155.97 |
1268956800000 | 156.12 |
1269216000000 | 156.27 |
1269302400000 | 157.13 |
1269388800000 | 157.96 |
1269475200000 | 158.25 |
1269561600000 | 158.47 |
1269820800000 | 158.93 |
1269907200000 | 159.74 |
1269993600000 | 158.36 |
1270080000000 | 160.46 |
1270166400000 | 160.46 |
1270425600000 | 160.46 |
1270512000000 | 162.33 |
1270598400000 | 162.76 |
1270684800000 | 161.81 |
1270771200000 | 162.42 |
1271030400000 | 161.07 |
1271116800000 | 160.52 |
1271203200000 | 161.78 |
1271289600000 | 163.14 |
1271376000000 | 161.43 |
1271635200000 | 159.85 |
1271721600000 | 161.54 |
1271808000000 | 162.75 |
1271894400000 | 163.41 |
1271980800000 | 163.99 |
1272240000000 | 166 |
1272326400000 | 163.11 |
1272412800000 | 161.82 |
1272499200000 | 163.42 |
1272585600000 | 162.21 |
1272844800000 | 163.57 |
1272931200000 | 161.32 |
1273017600000 | 160.68 |
1273104000000 | 158.27 |
1273190400000 | 154.71 |
1273449600000 | 160.04 |
1273536000000 | 160.3 |
1273622400000 | 162.77 |
1273708800000 | 164.74 |
1273795200000 | 162.31 |
1274054400000 | 160.56 |
1274140800000 | 159.64 |
1274227200000 | 156.43 |
1274313600000 | 151.87 |
1274400000000 | 150.43 |
1274659200000 | 151.96 |
1274745600000 | 149.13 |
1274832000000 | 151.97 |
1274918400000 | 156.62 |
1275004800000 | 156.08 |
1275264000000 | 157.03 |
1275350400000 | 154.73 |
1275436800000 | 155.89 |
1275523200000 | 158.9 |
1275609600000 | 157.8 |
1275868800000 | 154.99 |
1275955200000 | 154.71 |
1276041600000 | 154.67 |
1276128000000 | 157.58 |
1276214400000 | 159.04 |
1276473600000 | 159.62 |
1276560000000 | 161.2 |
1276646400000 | 161.53 |
1276732800000 | 161.11 |
1276819200000 | 161.36 |
1277078400000 | 163.03 |
1277164800000 | 162.07 |
1277251200000 | 161.1 |
1277337600000 | 158.55 |
1277424000000 | 158.21 |
1277683200000 | 157.76 |
1277769600000 | 154.59 |
1277856000000 | 152.78 |
1277942400000 | 149.21 |
1278028800000 | 147.68 |
1278288000000 | 148.14 |
1278374400000 | 149.98 |
1278460800000 | 151.79 |
1278547200000 | 153.63 |
1278633600000 | 155.04 |
1278892800000 | 155.17 |
1278979200000 | 156.6 |
1279065600000 | 157.3 |
1279152000000 | 154.95 |
1279238400000 | 151.34 |
1279497600000 | 150.27 |
1279584000000 | 151.29 |
1279670400000 | 152.17 |
1279756800000 | 153.55 |
1279843200000 | 156.39 |
1280102400000 | 156.69 |
1280188800000 | 155.58 |
1280275200000 | 155.56 |
1280361600000 | 154.88 |
1280448000000 | 154.86 |
1280707200000 | 156.6 |
1280793600000 | 156.65 |
1280880000000 | 157.06 |
1280966400000 | 157.48 |
1281052800000 | 156.07 |
1281312000000 | 157.21 |
1281398400000 | 157.08 |
1281484800000 | 154.68 |
1281571200000 | 153.77 |
1281657600000 | 154.79 |
1281916800000 | 154.36 |
1282003200000 | 155.81 |
1282089600000 | 156.37 |
1282176000000 | 155.26 |
1282262400000 | 154.87 |
1282521600000 | 154.87 |
1282608000000 | 152.61 |
1282694400000 | 151.99 |
1282780800000 | 151.67 |
1282867200000 | 153.43 |
1283126400000 | 153.63 |
1283212800000 | 152.72 |
1283299200000 | 155.69 |
1283385600000 | 157.07 |
1283472000000 | 158.21 |
1283731200000 | 159.33 |
1283817600000 | 159.42 |
1283904000000 | 159.41 |
1283990400000 | 160.78 |
1284076800000 | 161.48 |
1284336000000 | 162.27 |
1284422400000 | 161.75 |
1284508800000 | 160.99 |
1284595200000 | 159.63 |
1284681600000 | 160.86 |
1284940800000 | 162.55 |
1285027200000 | 162.02 |
1285113600000 | 159.11 |
1285200000000 | 158.99 |
1285286400000 | 160.24 |
1285545600000 | 160.36 |
1285632000000 | 160.26 |
1285718400000 | 160.23 |
1285804800000 | 159.07 |
1285891200000 | 158.49 |
1286150400000 | 158.12 |
1286236800000 | 159.35 |
1286323200000 | 159.52 |
1286409600000 | 158.99 |
1286496000000 | 159.37 |
1286755200000 | 160.22 |
1286841600000 | 160.46 |
1286928000000 | 161.48 |
1287014400000 | 160.7 |
1287100800000 | 160.7 |
1287360000000 | 161.17 |
1287446400000 | 160.86 |
1287532800000 | 160.6 |
1287619200000 | 161.4 |
1287705600000 | 162.18 |
1287964800000 | 162.78 |
1288051200000 | 163.06 |
1288137600000 | 162.67 |
1288224000000 | 162.14 |
1288310400000 | 162.48 |
1288569600000 | 163.33 |
1288656000000 | 163.25 |
1288742400000 | 163.53 |
1288828800000 | 165.38 |
1288915200000 | 167.39 |
1289174400000 | 168.64 |
1289260800000 | 168.58 |
1289347200000 | 169.26 |
1289433600000 | 169.24 |
1289520000000 | 167.37 |
1289779200000 | 168.78 |
1289865600000 | 165.78 |
1289952000000 | 166.23 |
1290038400000 | 168.6 |
1290124800000 | 168.46 |
1290384000000 | 169.07 |
1290470400000 | 167.89 |
1290556800000 | 170.39 |
1290643200000 | 171.25 |
1290729600000 | 171.5 |
1290988800000 | 171.17 |
1291075200000 | 171.19 |
1291161600000 | 174.56 |
1291248000000 | 177.02 |
1291334400000 | 176.13 |
1291593600000 | 177.38 |
1291680000000 | 177.55 |
1291766400000 | 178.12 |
1291852800000 | 178.37 |
1291939200000 | 178.56 |
1292198400000 | 178.02 |
1292284800000 | 178.21 |
1292371200000 | 177.73 |
1292457600000 | 179.13 |
1292544000000 | 179.95 |
1292803200000 | 180.99 |
1292889600000 | 182.37 |
1292976000000 | 183.25 |
1293062400000 | 183.46 |
1293148800000 | 182.81 |
1293408000000 | 182 |
1293494400000 | 182.39 |
1293580800000 | 183.35 |
1293667200000 | 181.51 |
1293753600000 | 180.59 |
1294012800000 | 182.56 |
1294099200000 | 183.47 |
1294185600000 | 184.58 |
1294272000000 | 185.85 |
1294358400000 | 186.47 |
1294617600000 | 186.14 |
1294704000000 | 187.56 |
1294790400000 | 187.62 |
1294876800000 | 184.95 |
1294963200000 | 184.73 |
1295222400000 | 185.16 |
1295308800000 | 185.33 |
1295395200000 | 182.74 |
1295481600000 | 180.46 |
1295568000000 | 179.21 |
1295827200000 | 178.88 |
1295913600000 | 178.73 |
1296000000000 | 180.35 |
1296086400000 | 180.67 |
1296172800000 | 179.59 |
1296432000000 | 178.83 |
1296518400000 | 180.78 |
1296604800000 | 180.46 |
1296691200000 | 182.39 |
1296777600000 | 183.76 |
1297036800000 | 185.01 |
1297123200000 | 184.29 |
1297209600000 | 183.23 |
1297296000000 | 183.39 |
1297382400000 | 184.86 |
1297641600000 | 186.94 |
1297728000000 | 185.98 |
1297814400000 | 186.54 |
1297900800000 | 186.48 |
1297987200000 | 186.09 |
1298246400000 | 184.76 |
1298332800000 | 181.8 |
1298419200000 | 179.17 |
1298505600000 | 178.07 |
1298592000000 | 181.21 |
1298851200000 | 182.24 |
1298937600000 | 181.52 |
1299024000000 | 180.39 |
1299110400000 | 181.31 |
1299196800000 | 180.8 |
1299456000000 | 179.63 |
1299542400000 | 181.08 |
1299628800000 | 181.19 |
1299715200000 | 179.13 |
1299801600000 | 178.05 |
1300060800000 | 174.83 |
1300147200000 | 170.39 |
1300233600000 | 170.18 |
1300320000000 | 171.43 |
1300406400000 | 171.66 |
1300665600000 | 174.03 |
1300752000000 | 174.66 |
1300838400000 | 175.79 |
1300924800000 | 176.9 |
1301011200000 | 177.98 |
1301270400000 | 177.64 |
1301356800000 | 178.6 |
1301443200000 | 180.46 |
1301529600000 | 179.63 |
1301616000000 | 181 |
1301875200000 | 181.18 |
1301961600000 | 181.29 |
1302048000000 | 179.98 |
1302134400000 | 179.8 |
1302220800000 | 179.33 |
1302480000000 | 178.42 |
1302566400000 | 175.63 |
1302652800000 | 176.62 |
1302739200000 | 177.23 |
1302825600000 | 177.99 |
1303084800000 | 177.92 |
1303171200000 | 177.76 |
1303257600000 | 179.26 |
1303344000000 | 180.48 |
1303430400000 | 180.48 |
1303689600000 | 180.48 |
1303776000000 | 180.24 |
1303862400000 | 180.33 |
1303948800000 | 180.1 |
1304035200000 | 180.62 |
1304294400000 | 180.5 |
1304380800000 | 179.36 |
1304467200000 | 177.35 |
1304553600000 | 178.84 |
1304640000000 | 180.88 |
1304899200000 | 183.61 |
1304985600000 | 184.44 |
1305072000000 | 184.5 |
1305158400000 | 184.28 |
1305244800000 | 183.45 |
1305504000000 | 181.99 |
1305590400000 | 181.25 |
1305676800000 | 182.2 |
1305763200000 | 182.9 |
1305849600000 | 183.34 |
1306108800000 | 181.33 |
1306195200000 | 180.95 |
1306281600000 | 181.91 |
1306368000000 | 182.62 |
1306454400000 | 182.51 |
1306713600000 | 182.55 |
1306800000000 | 183.39 |
1306886400000 | 181.46 |
1306972800000 | 179.9 |
1307059200000 | 177.51 |
1307318400000 | 175.94 |
1307404800000 | 175.36 |
1307491200000 | 174.35 |
1307577600000 | 176.2 |
1307664000000 | 175.2 |
1307923200000 | 174.65 |
1308009600000 | 175.76 |
1308096000000 | 175.5 |
1308182400000 | 174.77 |
1308268800000 | 173.61 |
1308528000000 | 173.17 |
1308614400000 | 175.85 |
1308700800000 | 175.47 |
1308787200000 | 176.08 |
1308873600000 | 175.63 |
1309132800000 | 174.55 |
1309219200000 | 175.56 |
1309305600000 | 178.21 |
1309392000000 | 179.56 |
1309478400000 | 181.14 |
1309737600000 | 182.27 |
1309824000000 | 182.89 |
1309910400000 | 183.92 |
1309996800000 | 184.42 |
1310083200000 | 184.74 |
1310342400000 | 183.52 |
1310428800000 | 182.26 |
1310515200000 | 182.81 |
1310601600000 | 181.28 |
1310688000000 | 181.87 |
1310947200000 | 180.19 |
1311033600000 | 180.8 |
1311120000000 | 182.05 |
1311206400000 | 181.93 |
1311292800000 | 183.57 |
1311552000000 | 183.16 |
1311638400000 | 181.69 |
1311724800000 | 179.97 |
1311811200000 | 179.75 |
1311897600000 | 178.26 |
1312156800000 | 179.14 |
1312243200000 | 174.81 |
1312329600000 | 172.35 |
1312416000000 | 166.13 |
1312502400000 | 162.51 |
1312761600000 | 154.17 |
1312848000000 | 157.85 |
1312934400000 | 156.13 |
1313020800000 | 159.52 |
1313107200000 | 162.55 |
1313366400000 | 163.39 |
1313452800000 | 162.29 |
1313539200000 | 162.15 |
1313625600000 | 156.25 |
1313712000000 | 152.56 |
1313971200000 | 152.29 |
1314057600000 | 155.15 |
1314144000000 | 156.13 |
1314230400000 | 155.53 |
1314316800000 | 156.48 |
1314576000000 | 158.62 |
1314662400000 | 161.09 |
1314748800000 | 164.39 |
1314835200000 | 165.16 |
1314921600000 | 162.06 |
1315180800000 | 159.15 |
1315267200000 | 158.26 |
1315353600000 | 162.8 |
1315440000000 | 163.1 |
1315526400000 | 161.75 |
1315785600000 | 159.72 |
1315872000000 | 160.65 |
1315958400000 | 161.83 |
1316044800000 | 163.11 |
1316131200000 | 164.82 |
1316390400000 | 163.75 |
1316476800000 | 162.68 |
1316563200000 | 160.3 |
1316649600000 | 154.96 |
1316736000000 | 154.11 |
1316995200000 | 154.21 |
1317081600000 | 158.04 |
1317168000000 | 157.1 |
1317254400000 | 156.92 |
1317340800000 | 155.5 |
1317600000000 | 152.15 |
1317686400000 | 150.01 |
1317772800000 | 152.63 |
1317859200000 | 156.76 |
1317945600000 | 157.47 |
1318204800000 | 159.25 |
1318291200000 | 160.73 |
1318377600000 | 161.26 |
1318464000000 | 162.38 |
1318550400000 | 162 |
1318809600000 | 162.69 |
1318896000000 | 162.49 |
1318982400000 | 161.13 |
1319068800000 | 160.25 |
1319155200000 | 161.75 |
1319414400000 | 165.63 |
1319500800000 | 163.78 |
1319587200000 | 164.92 |
1319673600000 | 168.61 |
1319760000000 | 169.2 |
1320019200000 | 166.1 |
1320105600000 | 163.06 |
1320192000000 | 163.62 |
1320278400000 | 166.3 |
1320364800000 | 166.93 |
1320624000000 | 166.9 |
1320710400000 | 166.74 |
1320796800000 | 166.2 |
1320883200000 | 164.33 |
1320969600000 | 166.03 |
1321228800000 | 166.4 |
1321315200000 | 166.51 |
1321401600000 | 164.71 |
1321488000000 | 162.61 |
1321574400000 | 161.08 |
1321833600000 | 157.9 |
1321920000000 | 157.36 |
1322006400000 | 155.79 |
1322092800000 | 155.74 |
1322179200000 | 155.65 |
1322438400000 | 159.6 |
1322524800000 | 161.58 |
1322611200000 | 165.04 |
1322697600000 | 165.99 |
1322784000000 | 166.89 |
1323043200000 | 168.1 |
1323129600000 | 167.43 |
1323216000000 | 167.96 |
1323302400000 | 165.95 |
1323388800000 | 165.92 |
1323648000000 | 165.28 |
1323734400000 | 165.11 |
1323820800000 | 163.3 |
1323907200000 | 162.66 |
1323993600000 | 163.22 |
1324252800000 | 161.67 |
1324339200000 | 164.2 |
1324425600000 | 165.65 |
1324512000000 | 165.81 |
1324598400000 | 167.11 |
1324857600000 | 167.11 |
1324944000000 | 167.28 |
1325030400000 | 166.91 |
1325116800000 | 168.28 |
1325203200000 | 168.81 |
1325462400000 | 169.22 |
1325548800000 | 170.3 |
1325635200000 | 172.59 |
1325721600000 | 172.89 |
1325808000000 | 172.92 |
1326067200000 | 173.02 |
1326153600000 | 174.47 |
1326240000000 | 175.27 |
1326326400000 | 174.12 |
1326412800000 | 175.56 |
1326672000000 | 175.21 |
1326758400000 | 176.21 |
1326844800000 | 176.51 |
1326931200000 | 176.66 |
1327017600000 | 176.79 |
1327276800000 | 176 |
1327363200000 | 175.73 |
1327449600000 | 176.85 |
1327536000000 | 175.8 |
1327622400000 | 176.27 |
1327881600000 | 175.29 |
1327968000000 | 176.4 |
1328054400000 | 177.48 |
1328140800000 | 178.57 |
1328227200000 | 179.93 |
1328486400000 | 180.86 |
1328572800000 | 178.85 |
1328659200000 | 179.58 |
1328745600000 | 179.25 |
1328832000000 | 178.82 |
1329091200000 | 179.67 |
1329177600000 | 180.28 |
1329264000000 | 182.18 |
1329350400000 | 182.33 |
1329436800000 | 182.05 |
1329696000000 | 181.79 |
1329782400000 | 181.18 |
1329868800000 | 181.69 |
1329955200000 | 181.58 |
1330041600000 | 180.33 |
1330300800000 | 181.15 |
1330387200000 | 181.57 |
1330473600000 | 181.21 |
1330560000000 | 182.03 |
1330646400000 | 183.51 |
1330905600000 | 182.03 |
1330992000000 | 180.5 |
1331078400000 | 181.06 |
1331164800000 | 181.91 |
1331251200000 | 184.32 |
1331510400000 | 183.46 |
1331596800000 | 185.48 |
1331683200000 | 185.91 |
1331769600000 | 186.34 |
1331856000000 | 185.71 |
1332115200000 | 184.92 |
1332201600000 | 183.76 |
1332288000000 | 183.97 |
1332374400000 | 183.64 |
1332460800000 | 183.13 |
1332720000000 | 183.8 |
1332806400000 | 184.47 |
1332892800000 | 183.8 |
1332979200000 | 183.55 |
1333065600000 | 183.91 |
1333324800000 | 185.6 |
1333411200000 | 184.57 |
1333497600000 | 184.01 |
1333584000000 | 184.64 |
1333670400000 | 184.64 |
1333929600000 | 184.64 |
1334016000000 | 180.95 |
1334102400000 | 181.13 |
1334188800000 | 182.93 |
1334275200000 | 183.24 |
1334534400000 | 183.14 |
1334620800000 | 184.01 |
1334707200000 | 184.35 |
1334793600000 | 183.41 |
1334880000000 | 183.05 |
1335139200000 | 181.81 |
1335225600000 | 181.32 |
1335312000000 | 183.52 |
1335398400000 | 184.77 |
1335484800000 | 184.92 |
1335744000000 | 185.21 |
1335830400000 | 185.42 |
1335916800000 | 186.37 |
1336003200000 | 185.38 |
1336089600000 | 183.61 |
1336348800000 | 182.93 |
1336435200000 | 182.07 |
1336521600000 | 181.46 |
1336608000000 | 182.09 |
1336694400000 | 181.68 |
1336953600000 | 180.63 |
1337040000000 | 179.94 |
1337126400000 | 178.53 |
1337212800000 | 177.51 |
1337299200000 | 174.9 |
1337558400000 | 176.12 |
1337644800000 | 177.78 |
1337731200000 | 178.12 |
1337817600000 | 178.68 |
1337904000000 | 179.58 |
1338163200000 | 179.57 |
1338249600000 | 181.51 |
1338336000000 | 181.16 |
1338422400000 | 181.03 |
1338508800000 | 177.52 |
1338768000000 | 174.86 |
1338854400000 | 176.59 |
1338940800000 | 179.5 |
1339027200000 | 179.68 |
1339113600000 | 180.1 |
1339372800000 | 179.72 |
1339459200000 | 180.84 |
1339545600000 | 178.87 |
1339632000000 | 178.88 |
1339718400000 | 180.54 |
1339977600000 | 182.56 |
1340064000000 | 182.43 |
1340150400000 | 183.2 |
1340236800000 | 182.1 |
1340323200000 | 181.86 |
1340582400000 | 181.08 |
1340668800000 | 181.29 |
1340755200000 | 183.09 |
1340841600000 | 183.96 |
1340928000000 | 184.68 |
1341187200000 | 187.28 |
1341273600000 | 188.46 |
1341360000000 | 190.09 |
1341446400000 | 191.18 |
1341532800000 | 191.21 |
1341792000000 | 189.97 |
1341878400000 | 190.61 |
1341964800000 | 190.07 |
1342051200000 | 190 |
1342137600000 | 191.18 |
1342396800000 | 191.78 |
1342483200000 | 192.51 |
1342569600000 | 192.34 |
1342656000000 | 194.16 |
1342742400000 | 193.14 |
1343001600000 | 190.15 |
1343088000000 | 190.05 |
1343174400000 | 188.76 |
1343260800000 | 189.54 |
1343347200000 | 191.18 |
1343606400000 | 194.17 |
1343692800000 | 192.42 |
1343779200000 | 191.98 |
1343865600000 | 192.9 |
1343952000000 | 192 |
1344211200000 | 193.03 |
1344297600000 | 193.79 |
1344384000000 | 195.14 |
1344470400000 | 196.35 |
1344556800000 | 196.16 |
1344816000000 | 195.16 |
1344902400000 | 196.14 |
1344988800000 | 196.68 |
1345075200000 | 196.62 |
1345161600000 | 198.48 |
1345420800000 | 197.53 |
1345507200000 | 196.26 |
1345593600000 | 195.53 |
1345680000000 | 194.72 |
1345766400000 | 194.92 |
1346025600000 | 194.91 |
1346112000000 | 193.53 |
1346198400000 | 194.35 |
1346284800000 | 193.29 |
1346371200000 | 192.12 |
1346630400000 | 192.58 |
1346716800000 | 191.97 |
1346803200000 | 190.57 |
1346889600000 | 192.1 |
1346976000000 | 192.6 |
1347235200000 | 192.21 |
1347321600000 | 191.65 |
1347408000000 | 192.38 |
1347494400000 | 193.33 |
1347580800000 | 192.18 |
1347840000000 | 191.26 |
1347926400000 | 191.69 |
1348012800000 | 192.9 |
1348099200000 | 193.33 |
1348185600000 | 193.97 |
1348444800000 | 194.8 |
1348531200000 | 194.63 |
1348617600000 | 194.39 |
1348704000000 | 195.58 |
1348790400000 | 194.74 |
1349049600000 | 194.62 |
1349136000000 | 194.12 |
1349222400000 | 194.13 |
1349308800000 | 194.37 |
1349395200000 | 194.58 |
1349654400000 | 194.84 |
1349740800000 | 194.09 |
1349827200000 | 192.73 |
1349913600000 | 192.34 |
1350000000000 | 192 |
1350259200000 | 192.87 |
1350345600000 | 193.72 |
1350432000000 | 193.83 |
1350518400000 | 194.43 |
1350604800000 | 193.86 |
1350864000000 | 192.92 |
1350950400000 | 192.32 |
1351036800000 | 192.14 |
1351123200000 | 193.43 |
1351209600000 | 193.18 |
1351468800000 | 193.2 |
1351555200000 | 192.75 |
1351641600000 | 193.38 |
1351728000000 | 195.14 |
1351814400000 | 196.04 |
1352073600000 | 196.25 |
1352160000000 | 196.59 |
1352246400000 | 195.66 |
1352332800000 | 194.68 |
1352419200000 | 194.55 |
1352678400000 | 193.93 |
1352764800000 | 193.85 |
1352851200000 | 192.15 |
1352937600000 | 190.49 |
1353024000000 | 191.87 |
1353283200000 | 193.58 |
1353369600000 | 194.05 |
1353456000000 | 193.91 |
1353542400000 | 194.14 |
1353628800000 | 194.55 |
1353888000000 | 194.32 |
1353974400000 | 195.14 |
1354060800000 | 195.65 |
1354147200000 | 196.07 |
1354233600000 | 195.97 |
1354492800000 | 195.3 |
1354579200000 | 195.49 |
1354665600000 | 195.81 |
1354752000000 | 197.91 |
1354838400000 | 198.71 |
1355097600000 | 198.7 |
1355184000000 | 198.07 |
1355270400000 | 197.7 |
1355356800000 | 196.24 |
1355443200000 | 196.02 |
1355702400000 | 196.1 |
1355788800000 | 196.79 |
1355875200000 | 197.43 |
1355961600000 | 198.03 |
1356048000000 | 197.8 |
1356307200000 | 197.16 |
1356393600000 | 197.16 |
1356480000000 | 197.16 |
1356566400000 | 196.79 |
1356652800000 | 196.15 |
1356912000000 | 197.51 |
1357084800000 | 200.23 |
1357171200000 | 202.11 |
1357257600000 | 203.46 |
1357516800000 | 202.57 |
1357603200000 | 202.96 |
1357689600000 | 204.12 |
1357776000000 | 202.86 |
1357862400000 | 201.14 |
1358121600000 | 200.52 |
1358208000000 | 201.46 |
1358294400000 | 201.86 |
1358380800000 | 201.94 |
1358467200000 | 202.98 |
1358726400000 | 202.9 |
1358812800000 | 204.08 |
1358899200000 | 203.62 |
1358985600000 | 203.04 |
1359072000000 | 202.89 |
1359331200000 | 202.8 |
1359417600000 | 203.15 |
1359504000000 | 202.26 |
1359590400000 | 201.88 |
1359676800000 | 201.63 |
1359936000000 | 201.43 |
1360022400000 | 201.75 |
1360108800000 | 202.6 |
1360195200000 | 203.97 |
1360281600000 | 205.25 |
1360540800000 | 204.26 |
1360627200000 | 204.97 |
1360713600000 | 205.43 |
1360800000000 | 206.73 |
1360886400000 | 206.2 |
1361145600000 | 206.75 |
1361232000000 | 208.17 |
1361318400000 | 207.48 |
1361404800000 | 207.34 |
1361491200000 | 209.73 |
1361750400000 | 208.4 |
1361836800000 | 209.6 |
1361923200000 | 210.77 |
1362009600000 | 213.2 |
1362096000000 | 214.3 |
1362355200000 | 214.6 |
1362441600000 | 216.42 |
1362528000000 | 217.6 |
1362614400000 | 216.12 |
1362700800000 | 217.87 |
1362960000000 | 218.18 |
1363046400000 | 217.67 |
1363132800000 | 218.14 |
1363219200000 | 219.16 |
1363305600000 | 218.96 |
1363564800000 | 218.83 |
1363651200000 | 220.05 |
1363737600000 | 220.2 |
1363824000000 | 220.41 |
1363910400000 | 219.33 |
1364169600000 | 220.92 |
1364256000000 | 222.05 |
1364342400000 | 223.27 |
1364428800000 | 223.57 |
1364515200000 | 223.57 |
1364774400000 | 223.57 |
1364860800000 | 223.23 |
1364947200000 | 223.05 |
1365033600000 | 221.53 |
1365120000000 | 218.64 |
1365379200000 | 220.31 |
1365465600000 | 220.25 |
1365552000000 | 222.62 |
1365638400000 | 224.03 |
1365724800000 | 223.81 |
1365984000000 | 221.2 |
1366070400000 | 220.96 |
1366156800000 | 221.28 |
1366243200000 | 219.64 |
1366329600000 | 221.34 |
1366588800000 | 223.27 |
1366675200000 | 226.12 |
1366761600000 | 227.7 |
1366848000000 | 229.08 |
1366934400000 | 228.67 |
1367193600000 | 228.57 |
1367280000000 | 229.13 |
1367366400000 | 228.22 |
1367452800000 | 229.7 |
1367539200000 | 230.47 |
1367798400000 | 231.43 |
1367884800000 | 232.91 |
1367971200000 | 233.4 |
1368057600000 | 233.16 |
1368144000000 | 234.62 |
1368403200000 | 234.94 |
1368489600000 | 235.93 |
1368576000000 | 238.78 |
1368662400000 | 237.48 |
1368748800000 | 239.09 |
1369008000000 | 239.82 |
1369094400000 | 239.03 |
1369180800000 | 237.97 |
1369267200000 | 232.1 |
1369353600000 | 231.78 |
1369612800000 | 230.94 |
1369699200000 | 233.38 |
1369785600000 | 230.79 |
1369872000000 | 228.3 |
1369958400000 | 227.9 |
1370217600000 | 225.38 |
1370304000000 | 225.7 |
1370390400000 | 221.81 |
1370476800000 | 219.57 |
1370563200000 | 220.96 |
1370822400000 | 222.46 |
1370908800000 | 219.94 |
1370995200000 | 219.04 |
1371081600000 | 218.35 |
1371168000000 | 219.33 |
1371427200000 | 221.41 |
1371513600000 | 221.15 |
1371600000000 | 221.09 |
1371686400000 | 216.07 |
1371772800000 | 215.77 |
1372032000000 | 213.29 |
1372118400000 | 214.68 |
1372204800000 | 217.47 |
1372291200000 | 220.29 |
1372377600000 | 221.72 |
1372636800000 | 223.64 |
1372723200000 | 224.01 |
1372809600000 | 224.51 |
1372896000000 | 227.36 |
1372982400000 | 228.2 |
1373241600000 | 228.33 |
1373328000000 | 231.82 |
1373414400000 | 231.88 |
1373500800000 | 232.45 |
1373587200000 | 232.55 |
1373846400000 | 232.89 |
1373932800000 | 231.75 |
1374019200000 | 232.29 |
1374105600000 | 233.41 |
1374192000000 | 232.64 |
1374451200000 | 233.24 |
1374537600000 | 232.69 |
1374624000000 | 232.23 |
1374710400000 | 231.61 |
1374796800000 | 229.98 |
1375056000000 | 227.77 |
1375142400000 | 229.12 |
1375228800000 | 227.36 |
1375315200000 | 231.05 |
1375401600000 | 233.63 |
1375660800000 | 233.92 |
1375747200000 | 233.68 |
1375833600000 | 230.98 |
1375920000000 | 230.88 |
1376006400000 | 231.21 |
1376265600000 | 230.92 |
1376352000000 | 232.14 |
1376438400000 | 232.76 |
1376524800000 | 229.5 |
1376611200000 | 228.69 |
1376870400000 | 227.96 |
1376956800000 | 225.59 |
1377043200000 | 225.06 |
1377129600000 | 225.74 |
1377216000000 | 226.97 |
1377475200000 | 227.06 |
1377561600000 | 224.21 |
1377648000000 | 222.35 |
1377734400000 | 224.68 |
1377820800000 | 224.07 |
1378080000000 | 226.44 |
1378166400000 | 228.42 |
1378252800000 | 228.75 |
1378339200000 | 230 |
1378425600000 | 229.86 |
1378684800000 | 231.16 |
1378771200000 | 233.57 |
1378857600000 | 233.67 |
1378944000000 | 233.21 |
1379030400000 | 234.17 |
1379289600000 | 235.17 |
1379376000000 | 234.42 |
1379462400000 | 236.3 |
1379548800000 | 236.06 |
1379635200000 | 235.49 |
1379894400000 | 235.87 |
1379980800000 | 235.77 |
1380067200000 | 235.15 |
1380153600000 | 236.83 |
1380240000000 | 236.5 |
1380499200000 | 234.46 |
1380585600000 | 235.93 |
1380672000000 | 233.68 |
1380758400000 | 232.51 |
1380844800000 | 233.13 |
1381104000000 | 230.78 |
1381190400000 | 229.75 |
1381276800000 | 231.47 |
1381363200000 | 234.01 |
1381449600000 | 236.03 |
1381708800000 | 236.26 |
1381795200000 | 237.25 |
1381881600000 | 238.41 |
1381968000000 | 239.02 |
1382054400000 | 239.76 |
1382313600000 | 240.43 |
1382400000000 | 239.45 |
1382486400000 | 237.72 |
1382572800000 | 238.19 |
1382659200000 | 236.18 |
1382918400000 | 237.17 |
1383004800000 | 237.23 |
1383091200000 | 238.06 |
1383177600000 | 239.68 |
1383264000000 | 239.09 |
1383523200000 | 239.41 |
1383609600000 | 239.7 |
1383696000000 | 240.36 |
1383782400000 | 240.24 |
1383868800000 | 240.66 |
1384128000000 | 240.88 |
1384214400000 | 241.42 |
1384300800000 | 241.86 |
1384387200000 | 243.08 |
1384473600000 | 244.79 |
1384732800000 | 244.42 |
1384819200000 | 243.29 |
1384905600000 | 243.67 |
1384992000000 | 244.33 |
1385078400000 | 244.14 |
1385337600000 | 245.2 |
1385424000000 | 244.29 |
1385510400000 | 243.8 |
1385596800000 | 244.67 |
1385683200000 | 244.02 |
1385942400000 | 244.08 |
1386028800000 | 243.05 |
1386115200000 | 240.81 |
1386201600000 | 238.15 |
1386288000000 | 238.89 |
1386547200000 | 240.09 |
1386633600000 | 239.48 |
1386720000000 | 237.9 |
1386806400000 | 236.39 |
1386892800000 | 236.54 |
1387152000000 | 236.28 |
1387238400000 | 237.12 |
1387324800000 | 239.12 |
1387411200000 | 241.6 |
1387497600000 | 242.51 |
1387756800000 | 242.96 |
1387843200000 | 243.33 |
1387929600000 | 243.33 |
1388016000000 | 243.33 |
1388102400000 | 244.4 |
1388361600000 | 244.99 |
1388448000000 | 245.98 |
1388620800000 | 247.15 |
1388707200000 | 248.87 |
1388966400000 | 247.26 |
1389052800000 | 247.69 |
1389139200000 | 250.34 |
1389225600000 | 249.7 |
1389312000000 | 249.93 |
1389571200000 | 250.51 |
1389657600000 | 247.55 |
1389744000000 | 251.24 |
1389830400000 | 250.88 |
1389916800000 | 251.75 |
1390176000000 | 251.24 |
1390262400000 | 251.71 |
1390348800000 | 252.28 |
1390435200000 | 248.79 |
1390521600000 | 244.79 |
1390780800000 | 240.39 |
1390867200000 | 241.41 |
1390953600000 | 244.73 |
1391040000000 | 243.44 |
1391126400000 | 244.6 |
1391385600000 | 240.67 |
1391472000000 | 235.41 |
1391558400000 | 237.13 |
1391644800000 | 237.95 |
1391731200000 | 241.28 |
1391990400000 | 242.57 |
1392076800000 | 243.52 |
1392163200000 | 246.64 |
1392249600000 | 244.59 |
1392336000000 | 243.67 |
1392595200000 | 244.71 |
1392681600000 | 246.57 |
1392768000000 | 245.91 |
1392854400000 | 244.49 |
1392940800000 | 246.78 |
1393200000000 | 247.96 |
1393286400000 | 249.62 |
1393372800000 | 249.53 |
1393459200000 | 249.26 |
1393545600000 | 247.66 |
1393804800000 | 245.59 |
1393891200000 | 248.55 |
1393977600000 | 249.53 |
1394064000000 | 249.35 |
1394150400000 | 249.07 |
1394409600000 | 247.63 |
1394496000000 | 247.92 |
1394582400000 | 244.54 |
1394668800000 | 243.27 |
1394755200000 | 239.43 |
1395014400000 | 239.87 |
1395100800000 | 242.44 |
1395187200000 | 241.82 |
1395273600000 | 240.74 |
1395360000000 | 240.28 |
1395619200000 | 240.14 |
1395705600000 | 240.62 |
1395792000000 | 241.54 |
1395878400000 | 243.43 |
1395964800000 | 243.81 |
1396224000000 | 245.68 |
1396310400000 | 246.8 |
1396396800000 | 247.95 |
1396483200000 | 248.42 |
1396569600000 | 248.01 |
1396828800000 | 243.81 |
1396915200000 | 241.43 |
1397001600000 | 241.22 |
1397088000000 | 238.84 |
1397174400000 | 234.96 |
1397433600000 | 234.46 |
1397520000000 | 233.98 |
1397606400000 | 238.54 |
1397692800000 | 239.57 |
1397779200000 | 239.57 |
1398038400000 | 239.57 |
1398124800000 | 241.79 |
1398211200000 | 241.87 |
1398297600000 | 241.33 |
1398384000000 | 239.91 |
1398643200000 | 237.74 |
1398729600000 | 239.48 |
1398816000000 | 239.68 |
1398902400000 | 241.75 |
1398988800000 | 242.03 |
1399248000000 | 242.05 |
1399334400000 | 241.34 |
1399420800000 | 238.45 |
1399507200000 | 240.26 |
1399593600000 | 241.74 |
1399852800000 | 242.55 |
1399939200000 | 244.7 |
1400025600000 | 244.66 |
1400112000000 | 242.21 |
1400198400000 | 240.74 |
1400457600000 | 240.65 |
1400544000000 | 241.18 |
1400630400000 | 242.54 |
1400716800000 | 245.09 |
1400803200000 | 246.93 |
1401062400000 | 248.65 |
1401148800000 | 250 |
1401235200000 | 251.2 |
1401321600000 | 251.7 |
1401408000000 | 251.16 |
1401667200000 | 253.6 |
1401753600000 | 252.98 |
1401840000000 | 253.57 |
1401926400000 | 254.67 |
1402012800000 | 255.86 |
1402272000000 | 256.49 |
1402358400000 | 256.75 |
1402444800000 | 257.53 |
1402531200000 | 256.85 |
1402617600000 | 256.89 |
1402876800000 | 255.11 |
1402963200000 | 255.95 |
1403049600000 | 257.05 |
1403136000000 | 258.47 |
1403222400000 | 258.6 |
1403481600000 | 258.04 |
1403568000000 | 256.47 |
1403654400000 | 255.53 |
1403740800000 | 257.07 |
1403827200000 | 256.06 |
1404086400000 | 255.85 |
1404172800000 | 258.29 |
1404259200000 | 259.19 |
1404345600000 | 260.94 |
1404432000000 | 261.08 |
1404691200000 | 259.01 |
1404777600000 | 256.22 |
1404864000000 | 255.64 |
1404950400000 | 254.11 |
1405036800000 | 254.39 |
1405296000000 | 255.66 |
1405382400000 | 255.49 |
1405468800000 | 257.96 |
1405555200000 | 256.27 |
1405641600000 | 256.72 |
1405900800000 | 256.02 |
1405987200000 | 259.1 |
1406073600000 | 259.77 |
1406160000000 | 260.35 |
1406246400000 | 260.49 |
1406505600000 | 259.9 |
1406592000000 | 260.17 |
1406678400000 | 259.87 |
1406764800000 | 256.55 |
1406851200000 | 254.25 |
1407110400000 | 254.86 |
1407196800000 | 253.38 |
1407283200000 | 251.61 |
1407369600000 | 250.6 |
1407456000000 | 248.55 |
1407715200000 | 251.95 |
1407801600000 | 252.48 |
1407888000000 | 253.4 |
1407974400000 | 254.61 |
1408060800000 | 254.37 |
1408320000000 | 256.41 |
1408406400000 | 258.69 |
1408492800000 | 259.1 |
1408579200000 | 260.16 |
1408665600000 | 260.31 |
1408924800000 | 262.73 |
1409011200000 | 263.35 |
1409097600000 | 264.04 |
1409184000000 | 262.96 |
1409270400000 | 263.31 |
1409529600000 | 263.76 |
1409616000000 | 264.21 |
1409702400000 | 265.17 |
1409788800000 | 267.95 |
1409875200000 | 268.22 |
1410134400000 | 267.38 |
1410220800000 | 266.1 |
1410307200000 | 266.02 |
1410393600000 | 265.52 |
1410480000000 | 264.67 |
1410739200000 | 263.53 |
1410825600000 | 262.96 |
1410912000000 | 263.19 |
1410998400000 | 264.47 |
1411084800000 | 265.87 |
1411344000000 | 264.02 |
1411430400000 | 262.06 |
1411516800000 | 263.76 |
1411603200000 | 263.89 |
1411689600000 | 264.72 |
1411948800000 | 264.23 |
1412035200000 | 264.63 |
1412121600000 | 262.8 |
1412208000000 | 258.55 |
1412294400000 | 261.56 |
1412553600000 | 262.22 |
1412640000000 | 258.99 |
1412726400000 | 257.2 |
1412812800000 | 254.31 |
1412899200000 | 250.81 |
1413158400000 | 248.54 |
1413244800000 | 247.53 |
1413331200000 | 244.6 |
1413417600000 | 242.81 |
1413504000000 | 245.25 |
1413763200000 | 248.47 |
1413849600000 | 252.3 |
1413936000000 | 255.15 |
1414022400000 | 256.27 |
1414108800000 | 257.18 |
1414368000000 | 256.44 |
1414454400000 | 258.12 |
1414540800000 | 258.74 |
1414627200000 | 260.58 |
1414713600000 | 264.84 |
1414972800000 | 263.21 |
1415059200000 | 262.72 |
1415145600000 | 264.49 |
1415232000000 | 264.78 |
1415318400000 | 265.39 |
1415577600000 | 265.83 |
1415664000000 | 266.91 |
1415750400000 | 265.47 |
1415836800000 | 265.85 |
1415923200000 | 266.29 |
1416182400000 | 265.16 |
1416268800000 | 267.25 |
1416355200000 | 266.04 |
1416441600000 | 265.79 |
1416528000000 | 270.44 |
1416787200000 | 270.17 |
1416873600000 | 270.31 |
1416960000000 | 270.19 |
1417046400000 | 270.09 |
1417132800000 | 269.13 |
1417392000000 | 268.01 |
1417478400000 | 269.74 |
1417564800000 | 272.59 |
1417651200000 | 270.08 |
1417737600000 | 272.68 |
1417996800000 | 271.78 |
1418083200000 | 268.02 |
1418169600000 | 264.8 |
1418256000000 | 264.19 |
1418342400000 | 260.9 |
1418601600000 | 258.4 |
1418688000000 | 256.94 |
1418774400000 | 260.11 |
1418860800000 | 266.48 |
1418947200000 | 269.22 |
1419206400000 | 269.74 |
1419292800000 | 270.54 |
1419379200000 | 271.95 |
1419465600000 | 271.95 |
1419552000000 | 271.95 |
1419811200000 | 272.98 |
1419897600000 | 272.22 |
1419984000000 | 272.46 |
1420156800000 | 273.68 |
1420416000000 | 272.96 |
1420502400000 | 269.93 |
1420588800000 | 271.9 |
1420675200000 | 276.6 |
1420761600000 | 275.97 |
1421020800000 | 275.83 |
1421107200000 | 277.6 |
1421193600000 | 276.43 |
1421280000000 | 282.44 |
1421366400000 | 283.86 |
1421625600000 | 283.11 |
1421712000000 | 285.86 |
1421798400000 | 286.88 |
1421884800000 | 291.42 |
1421971200000 | 296.25 |
1422230400000 | 297 |
1422316800000 | 295.98 |
1422403200000 | 297.04 |
1422489600000 | 296.48 |
1422576000000 | 296.78 |
1422835200000 | 295.96 |
1422921600000 | 293.69 |
1423008000000 | 295.55 |
1423094400000 | 296.01 |
1423180800000 | 296.02 |
1423440000000 | 295.5 |
1423526400000 | 297.36 |
1423612800000 | 296.09 |
1423699200000 | 299.14 |
1423785600000 | 299.99 |
1424044800000 | 300.29 |
1424131200000 | 301.01 |
1424217600000 | 305.19 |
1424304000000 | 306.15 |
1424390400000 | 308.32 |
1424649600000 | 309.93 |
1424736000000 | 310.54 |
1424822400000 | 311.02 |
1424908800000 | 314.79 |
1424995200000 | 315.24 |
1425254400000 | 315.75 |
1425340800000 | 315.85 |
1425427200000 | 317.56 |
1425513600000 | 319.34 |
1425600000000 | 322.2 |
1425859200000 | 321.61 |
1425945600000 | 322.36 |
1426032000000 | 326.55 |
1426118400000 | 329.12 |
1426204800000 | 331.7 |
1426464000000 | 332.16 |
1426550400000 | 331.54 |
1426636800000 | 332.97 |
1426723200000 | 333.63 |
1426809600000 | 332.61 |
1427068800000 | 330.87 |
1427155200000 | 331.15 |
1427241600000 | 328.66 |
1427328000000 | 326.52 |
1427414400000 | 327.4 |
1427673600000 | 330.05 |
1427760000000 | 330.06 |
1427846400000 | 328.5 |
1427932800000 | 328.32 |
1428019200000 | 328.32 |
1428278400000 | 328.32 |
1428364800000 | 332.65 |
1428451200000 | 336.62 |
1428537600000 | 340.96 |
1428624000000 | 343.26 |
1428883200000 | 343.57 |
1428969600000 | 342.28 |
1429056000000 | 343.36 |
1429142400000 | 341.76 |
1429228800000 | 335.68 |
1429488000000 | 335.7 |
1429574400000 | 339.74 |
1429660800000 | 340.19 |
1429747200000 | 337.96 |
1429833600000 | 337.77 |
1430092800000 | 338.13 |
1430179200000 | 335.71 |
1430265600000 | 329.03 |
1430352000000 | 322.55 |
1430438400000 | 321.4 |
1430697600000 | 324.08 |
1430784000000 | 321.33 |
1430870400000 | 317.34 |
1430956800000 | 318.59 |
1431043200000 | 322.54 |
1431302400000 | 325.36 |
1431388800000 | 322.47 |
1431475200000 | 322.24 |
1431561600000 | 321.59 |
1431648000000 | 322.77 |
1431907200000 | 325.14 |
1431993600000 | 331.37 |
1432080000000 | 332.39 |
1432166400000 | 332.21 |
1432252800000 | 334.33 |
1432512000000 | 334.67 |
1432598400000 | 334.41 |
1432684800000 | 335.39 |
1432771200000 | 334.09 |
1432857600000 | 332.1 |
1433116800000 | 333.91 |
1433203200000 | 328.29 |
1433289600000 | 324.36 |
1433376000000 | 321.92 |
1433462400000 | 322.82 |
1433721600000 | 319.03 |
1433808000000 | 316.67 |
1433894400000 | 318.5 |
1433980800000 | 321.81 |
1434067200000 | 320.78 |
1434326400000 | 319.02 |
1434412800000 | 319.49 |
1434499200000 | 318.01 |
1434585600000 | 316.01 |
1434672000000 | 319.57 |
1434931200000 | 321.35 |
1435017600000 | 328.51 |
1435104000000 | 327.1 |
1435190400000 | 326.92 |
1435276800000 | 326.92 |
1435536000000 | 320.41 |
1435622400000 | 321.53 |
1435708800000 | 324.88 |
1435795200000 | 325.38 |
1435881600000 | 325 |
1436140800000 | 321 |
1436227200000 | 325.75 |
1436313600000 | 317.31 |
1436400000000 | 319.52 |
1436486400000 | 317.97 |
1436745600000 | 325.72 |
1436832000000 | 329.17 |
1436918400000 | 331.23 |
1437004800000 | 335.63 |
1437091200000 | 337.2 |
1437350400000 | 337.03 |
1437436800000 | 336.56 |
1437523200000 | 335.02 |
1437609600000 | 333.43 |
1437696000000 | 331.84 |
1437955200000 | 324.8 |
1438041600000 | 326.3 |
1438128000000 | 328.27 |
1438214400000 | 330.53 |
1438300800000 | 330.52 |
1438560000000 | 333.09 |
1438646400000 | 334.49 |
1438732800000 | 336.41 |
1438819200000 | 334.47 |
1438905600000 | 333.31 |
1439164800000 | 334.76 |
1439251200000 | 330.11 |
1439337600000 | 323.78 |
1439424000000 | 326.49 |
1439510400000 | 327.25 |
1439769600000 | 329.63 |
1439856000000 | 329.78 |
1439942400000 | 325.36 |
1440028800000 | 317.24 |
1440115200000 | 307.13 |
1440374400000 | 290.7 |
1440460800000 | 291.18 |
1440547200000 | 297.33 |
1440633600000 | 305.85 |
1440720000000 | 309.78 |
1440979200000 | 307.83 |
1441065600000 | 298.71 |
1441152000000 | 298.88 |
1441238400000 | 304 |
1441324800000 | 299.68 |
1441584000000 | 299.01 |
1441670400000 | 298.03 |
1441756800000 | 306.48 |
1441843200000 | 302.32 |
1441929600000 | 300.98 |
1442188800000 | 300.71 |
1442275200000 | 301.43 |
1442361600000 | 302.99 |
1442448000000 | 304.39 |
1442534400000 | 300.57 |
1442793600000 | 303.8 |
1442880000000 | 301.95 |
1442966400000 | 301.08 |
1443052800000 | 294.96 |
1443139200000 | 300.6 |
1443398400000 | 297.54 |
1443484800000 | 289.89 |
1443571200000 | 298.03 |
1443657600000 | 299.94 |
1443744000000 | 300.02 |
1444003200000 | 305.34 |
1444089600000 | 304.97 |
1444176000000 | 306.64 |
1444262400000 | 304.39 |
1444348800000 | 305.48 |
1444608000000 | 305.65 |
1444694400000 | 304.11 |
1444780800000 | 299.9 |
1444867200000 | 306.24 |
1444953600000 | 307.83 |
1445212800000 | 309.08 |
1445299200000 | 307.54 |
1445385600000 | 309.03 |
1445472000000 | 313.63 |
1445558400000 | 320.56 |
1445817600000 | 321.32 |
1445904000000 | 320.05 |
1445990400000 | 321.2 |
1446076800000 | 322.32 |
1446163200000 | 322.74 |
1446422400000 | 320.83 |
1446508800000 | 321.98 |
1446595200000 | 324.15 |
1446681600000 | 325.92 |
1446768000000 | 327.82 |
1447027200000 | 328.22 |
1447113600000 | 329.62 |
1447200000000 | 330.84 |
1447286400000 | 328.06 |
1447372800000 | 326.73 |
1447632000000 | 326.3 |
1447718400000 | 331.18 |
1447804800000 | 331.39 |
1447891200000 | 332.98 |
1447977600000 | 335.88 |
1448236800000 | 336.73 |
1448323200000 | 335.77 |
1448409600000 | 336.74 |
1448496000000 | 338.28 |
1448582400000 | 337.59 |
1448841600000 | 336.58 |
1448928000000 | 338.93 |
1449014400000 | 338.53 |
1449100800000 | 328.84 |
1449187200000 | 326.68 |
1449446400000 | 328.91 |
1449532800000 | 325.87 |
1449619200000 | 322.12 |
1449705600000 | 321.52 |
1449792000000 | 318.58 |
1450051200000 | 315.33 |
1450137600000 | 317.27 |
1450224000000 | 320.84 |
1450310400000 | 325.73 |
1450396800000 | 322.78 |
1450656000000 | 320.56 |
1450742400000 | 320.29 |
1450828800000 | 324.61 |
1450915200000 | 322.55 |
1451001600000 | 322.55 |
1451260800000 | 322.38 |
1451347200000 | 327.64 |
1451433600000 | 327.27 |
1451520000000 | 327.46 |
1451865600000 | 321.93 |
1451952000000 | 323.94 |
1452038400000 | 320.92 |
1452124800000 | 314.15 |
1452211200000 | 309.84 |
1452470400000 | 310.58 |
1452556800000 | 308.3 |
1452643200000 | 309.2 |
1452729600000 | 304.09 |
1452816000000 | 298.91 |
1453075200000 | 297.41 |
1453161600000 | 299.02 |
1453248000000 | 291.94 |
1453334400000 | 291.02 |
1453420800000 | 300.18 |
1453680000000 | 301.12 |
1453766400000 | 299.64 |
1453852800000 | 301.88 |
1453939200000 | 298.39 |
1454025600000 | 305.92 |
1454284800000 | 307.69 |
1454371200000 | 304.93 |
1454457600000 | 299.17 |
1454544000000 | 295.11 |
1454630400000 | 290.44 |
1454889600000 | 286.66 |
1454976000000 | 278.01 |
1455062400000 | 279.42 |
1455148800000 | 275.82 |
1455235200000 | 273.84 |
1455494400000 | 285.19 |
1455580800000 | 285.89 |
1455667200000 | 288.51 |
1455753600000 | 292.87 |
1455840000000 | 291.94 |
1456099200000 | 296.81 |
1456185600000 | 295.62 |
1456272000000 | 294.1 |
1456358400000 | 297.59 |
1456444800000 | 299.51 |
1456704000000 | 300.46 |
1456790400000 | 303.71 |
1456876800000 | 307.82 |
1456963200000 | 307.1 |
1457049600000 | 306.37 |
1457308800000 | 304.95 |
1457395200000 | 301.62 |
1457481600000 | 301.87 |
1457568000000 | 299.2 |
1457654400000 | 303.63 |
1457913600000 | 307.25 |
1458000000000 | 306.33 |
1458086400000 | 306.22 |
1458172800000 | 304.35 |
1458259200000 | 303.73 |
1458518400000 | 304.03 |
1458604800000 | 307.16 |
1458691200000 | 306.94 |
1458777600000 | 305.64 |
1458864000000 | 305.64 |
1459123200000 | 305.64 |
1459209600000 | 308.07 |
1459296000000 | 306.6 |
1459382400000 | 303.91 |
1459468800000 | 300.4 |
1459728000000 | 301.23 |
1459814400000 | 296.55 |
1459900800000 | 298.49 |
1459987200000 | 299.58 |
1460073600000 | 301.1 |
1460332800000 | 300.27 |
1460419200000 | 302.33 |
1460505600000 | 308.61 |
1460592000000 | 312.53 |
1460678400000 | 311.27 |
1460937600000 | 308.05 |
1461024000000 | 310.98 |
1461110400000 | 311.7 |
1461196800000 | 313.22 |
1461283200000 | 311.75 |
1461542400000 | 311.23 |
1461628800000 | 309.96 |
1461715200000 | 310 |
1461801600000 | 309.21 |
1461888000000 | 306.85 |
1462147200000 | 303.21 |
1462233600000 | 302.04 |
1462320000000 | 300.71 |
1462406400000 | 301.88 |
1462492800000 | 302.13 |
1462752000000 | 302.68 |
1462838400000 | 306.37 |
1462924800000 | 305.28 |
1463011200000 | 305.54 |
1463097600000 | 306.12 |
1463356800000 | 306.33 |
1463443200000 | 307.11 |
1463529600000 | 308.16 |
1463616000000 | 308.1 |
1463702400000 | 310.24 |
1463961600000 | 310.98 |
1464048000000 | 313.3 |
1464134400000 | 315.29 |
1464220800000 | 315.6 |
1464307200000 | 317.79 |
1464566400000 | 317.84 |
1464652800000 | 318.74 |
1464739200000 | 317.19 |
1464825600000 | 316.18 |
1464912000000 | 314.85 |
1465171200000 | 313.58 |
1465257600000 | 316.1 |
1465344000000 | 316.47 |
1465430400000 | 315.9 |
1465516800000 | 311.57 |
1465776000000 | 305.14 |
1465862400000 | 303.61 |
1465948800000 | 304.32 |
1466035200000 | 303.48 |
1466121600000 | 303.39 |
1466380800000 | 308.23 |
1466467200000 | 310.87 |
1466553600000 | 310.11 |
1466640000000 | 311.17 |
1466726400000 | 302.14 |
1466985600000 | 301.04 |
1467072000000 | 302.74 |
1467158400000 | 307.64 |
1467244800000 | 310.3 |
1467331200000 | 312.42 |
1467590400000 | 312.43 |
1467676800000 | 310.8 |
1467763200000 | 310 |
1467849600000 | 310.26 |
1467936000000 | 312.68 |
1468195200000 | 316.05 |
1468281600000 | 316.25 |
1468368000000 | 316.73 |
1468454400000 | 318.08 |
1468540800000 | 316.78 |
1468800000000 | 317.78 |
1468886400000 | 319.53 |
1468972800000 | 321.05 |
1469059200000 | 320.96 |
1469145600000 | 321.16 |
1469404800000 | 321.75 |
1469491200000 | 322.45 |
1469577600000 | 322.2 |
1469664000000 | 320.35 |
1469750400000 | 322.49 |
1470009600000 | 321.83 |
1470096000000 | 319.54 |
1470182400000 | 317.79 |
1470268800000 | 319.09 |
1470355200000 | 320.95 |
1470614400000 | 321.17 |
1470700800000 | 322.66 |
1470787200000 | 322.2 |
1470873600000 | 323.12 |
1470960000000 | 324.54 |
1471219200000 | 323.33 |
1471305600000 | 319.61 |
1471392000000 | 318.37 |
1471478400000 | 317.64 |
1471564800000 | 316.26 |
1471824000000 | 317.59 |
1471910400000 | 319.52 |
1471996800000 | 320.46 |
1472083200000 | 318.53 |
1472169600000 | 317.7 |
1472428800000 | 319.22 |
1472515200000 | 318.41 |
1472601600000 | 318.09 |
1472688000000 | 318.29 |
1472774400000 | 320.41 |
1473033600000 | 322.37 |
1473120000000 | 323.3 |
1473206400000 | 324.03 |
1473292800000 | 322.55 |
1473379200000 | 317.92 |
1473638400000 | 316.64 |
1473724800000 | 314.43 |
1473811200000 | 313.54 |
1473897600000 | 314.97 |
1473984000000 | 316.55 |
1474243200000 | 318.54 |
1474329600000 | 318.91 |
1474416000000 | 323.4 |
1474502400000 | 324.53 |
1474588800000 | 323.54 |
1474848000000 | 320.6 |
1474934400000 | 323.24 |
1475020800000 | 324.75 |
1475107200000 | 323.45 |
1475193600000 | 322.94 |
1475452800000 | 323.87 |
1475539200000 | 323.65 |
1475625600000 | 321.09 |
1475712000000 | 320.92 |
1475798400000 | 319.3 |
1476057600000 | 320.77 |
1476144000000 | 320.12 |
1476230400000 | 320.12 |
1476316800000 | 319.84 |
1476403200000 | 321.2 |
1476662400000 | 320.56 |
1476748800000 | 324.4 |
1476835200000 | 326.28 |
1476921600000 | 326.32 |
1477008000000 | 326.73 |
1477267200000 | 327.24 |
1477353600000 | 327.49 |
1477440000000 | 325.43 |
1477526400000 | 323.24 |
1477612800000 | 323.18 |
1477872000000 | 323.78 |
1477958400000 | 320.86 |
1478044800000 | 316.86 |
1478131200000 | 317.3 |
1478217600000 | 314.53 |
1478476800000 | 319.07 |
1478563200000 | 319.72 |
1478649600000 | 320.33 |
1478736000000 | 321.78 |
1478822400000 | 319.53 |
1479081600000 | 321.39 |
1479168000000 | 323.03 |
1479254400000 | 324.33 |
1479340800000 | 325.92 |
1479427200000 | 327.21 |
1479686400000 | 327.97 |
1479772800000 | 330.17 |
1479859200000 | 330.87 |
1479945600000 | 330.45 |
1480032000000 | 330.84 |
1480291200000 | 331.35 |
1480377600000 | 330.42 |
1480464000000 | 329.29 |
1480550400000 | 327.84 |
1480636800000 | 326.33 |
1480896000000 | 325.74 |
1480982400000 | 326.84 |
1481068800000 | 328.72 |
1481155200000 | 333.75 |
1481241600000 | 336.3 |
1481500800000 | 334.32 |
1481587200000 | 335.63 |
1481673600000 | 333.86 |
1481760000000 | 336.37 |
1481846400000 | 336.82 |
1482105600000 | 337.18 |
1482192000000 | 339 |
1482278400000 | 337.88 |
1482364800000 | 337.19 |
1482451200000 | 337.22 |
1482710400000 | 337.22 |
1482796800000 | 337.73 |
1482883200000 | 339.97 |
1482969600000 | 338.47 |
1483056000000 | 337.65 |
1483315200000 | 338.36 |
1483401600000 | 342.81 |
1483488000000 | 343.27 |
1483574400000 | 342.7 |
1483660800000 | 342.75 |
1483920000000 | 342.45 |
1484006400000 | 342.79 |
1484092800000 | 346.09 |
1484179200000 | 342.84 |
1484265600000 | 344.3 |
1484524800000 | 344.17 |
1484611200000 | 341.92 |
1484697600000 | 342.83 |
1484784000000 | 342.96 |
1484870400000 | 341.98 |
1485129600000 | 340.79 |
1485216000000 | 342.61 |
1485302400000 | 345.32 |
1485388800000 | 347.2 |
1485475200000 | 346.49 |
1485734400000 | 345.25 |
1485820800000 | 342.71 |
1485907200000 | 344.68 |
1485993600000 | 344.24 |
1486080000000 | 346.06 |
1486339200000 | 346.17 |
1486425600000 | 348.36 |
1486512000000 | 349.32 |
1486598400000 | 350.32 |
1486684800000 | 353.62 |
1486944000000 | 355.5 |
1487030400000 | 355.46 |
1487116800000 | 356.3 |
1487203200000 | 354.45 |
1487289600000 | 354.86 |
1487548800000 | 355.33 |
1487635200000 | 358.54 |
1487721600000 | 358.09 |
1487808000000 | 357.97 |
1487894400000 | 356.63 |
1488153600000 | 355.39 |
1488240000000 | 355.28 |
1488326400000 | 358.92 |
1488412800000 | 359.34 |
1488499200000 | 356.89 |
1488758400000 | 355.74 |
1488844800000 | 355.81 |
1488931200000 | 355.3 |
1489017600000 | 354.01 |
1489104000000 | 354.47 |
1489363200000 | 356.33 |
1489449600000 | 356.01 |
1489536000000 | 358.21 |
1489622400000 | 358.99 |
1489708800000 | 359.05 |
1489968000000 | 358.6 |
1490054400000 | 354.9 |
1490140800000 | 353.86 |
1490227200000 | 355.83 |
1490313600000 | 355.43 |
1490572800000 | 352.11 |
1490659200000 | 355.78 |
1490745600000 | 359.58 |
1490832000000 | 361.14 |
1490918400000 | 360.8 |
1491177600000 | 361.76 |
1491264000000 | 361.89 |
1491350400000 | 362.06 |
1491436800000 | 362.51 |
1491523200000 | 364.06 |
1491782400000 | 365.23 |
1491868800000 | 364.86 |
1491955200000 | 364.26 |
1492041600000 | 362.82 |
1492128000000 | 362.82 |
1492387200000 | 362.82 |
1492473600000 | 359.16 |
1492560000000 | 358.9 |
1492646400000 | 358.6 |
1492732800000 | 360.67 |
1492992000000 | 360.83 |
1493078400000 | 360.83 |
1493164800000 | 363.58 |
1493251200000 | 363.07 |
1493337600000 | 362.54 |
1493596800000 | 362.51 |
1493683200000 | 364.43 |
1493769600000 | 362.62 |
1493856000000 | 361.38 |
1493942400000 | 362.29 |
1494201600000 | 364.1 |
1494288000000 | 365.08 |
1494374400000 | 367.08 |
1494460800000 | 366.15 |
1494547200000 | 364.54 |
1494806400000 | 365.08 |
1494892800000 | 363.08 |
1494979200000 | 358.12 |
1495065600000 | 357.48 |
1495152000000 | 358.53 |
1495411200000 | 358.93 |
1495497600000 | 359.83 |
1495584000000 | 361.43 |
1495670400000 | 361.69 |
1495756800000 | 362.06 |
1496016000000 | 362.19 |
1496102400000 | 362.15 |
1496188800000 | 360.46 |
1496275200000 | 363.27 |
1496361600000 | 363.57 |
1496620800000 | 363.95 |
1496707200000 | 362.9 |
1496793600000 | 363.39 |
1496880000000 | 364.23 |
1496966400000 | 365.4 |
1497225600000 | 363.14 |
1497312000000 | 365.35 |
1497398400000 | 363.09 |
1497484800000 | 362.55 |
1497571200000 | 362.71 |
1497830400000 | 366.06 |
1497916800000 | 364.6 |
1498003200000 | 363.45 |
1498089600000 | 363.17 |
1498176000000 | 362.55 |
1498435200000 | 362.71 |
1498521600000 | 358.84 |
1498608000000 | 357.72 |
1498694400000 | 354.29 |
1498780800000 | 354.02 |
1499040000000 | 355.39 |
1499126400000 | 354.64 |
1499212800000 | 356.17 |
1499299200000 | 353.03 |
1499385600000 | 353.02 |
1499644800000 | 354.65 |
1499731200000 | 353.82 |
1499817600000 | 357.27 |
1499904000000 | 359.08 |
1499990400000 | 360.57 |
1500249600000 | 360.95 |
1500336000000 | 358.25 |
1500422400000 | 362 |
1500508800000 | 359.56 |
1500595200000 | 357.93 |
1500854400000 | 357.61 |
1500940800000 | 357.62 |
1501027200000 | 358.79 |
1501113600000 | 358.41 |
1501200000000 | 355.42 |
1501459200000 | 354.77 |
1501545600000 | 356.42 |
1501632000000 | 355.13 |
1501718400000 | 354.65 |
1501804800000 | 357.79 |
1502064000000 | 357.51 |
1502150400000 | 358.49 |
1502236800000 | 357.68 |
1502323200000 | 355.63 |
1502409600000 | 352.65 |
1502668800000 | 354.94 |
1502755200000 | 355.44 |
1502841600000 | 357.62 |
1502928000000 | 355.29 |
1503014400000 | 354.08 |
1503273600000 | 352.76 |
1503360000000 | 356.33 |
1503446400000 | 355.29 |
1503532800000 | 355.59 |
1503619200000 | 354.69 |
1503878400000 | 352.77 |
1503964800000 | 350.27 |
1504051200000 | 353.54 |
1504137600000 | 356.52 |
1504224000000 | 358.16 |
1504483200000 | 356.51 |
1504569600000 | 355.76 |
1504656000000 | 355.86 |
1504742400000 | 356.12 |
1504828800000 | 356.3 |
1505088000000 | 359.77 |
1505174400000 | 361.26 |
1505260800000 | 361.46 |
1505347200000 | 362.26 |
1505433600000 | 360.08 |
1505692800000 | 361.05 |
1505779200000 | 362.9 |
1505865600000 | 362.59 |
1505952000000 | 362.99 |
1506038400000 | 362.4 |
1506297600000 | 363.77 |
1506384000000 | 364.76 |
1506470400000 | 367.53 |
1506556800000 | 367.92 |
1506643200000 | 368.4 |
1506902400000 | 371.23 |
1506988800000 | 372.18 |
1507075200000 | 372.12 |
1507161600000 | 373.9 |
1507248000000 | 372.89 |
1507507200000 | 372.81 |
1507593600000 | 373.18 |
1507680000000 | 372.41 |
1507766400000 | 372.7 |
1507852800000 | 374.7 |
1508112000000 | 376.57 |
1508198400000 | 376.63 |
1508284800000 | 375.59 |
1508371200000 | 373.72 |
1508457600000 | 376 |
1508716800000 | 377.57 |
1508803200000 | 377.89 |
1508889600000 | 375.86 |
1508976000000 | 379.59 |
1509062400000 | 384.32 |
1509321600000 | 384.16 |
1509408000000 | 383.68 |
1509494400000 | 386.67 |
1509580800000 | 385.65 |
1509667200000 | 386.77 |
1509926400000 | 387.86 |
1510012800000 | 388.96 |
1510099200000 | 389.59 |
1510185600000 | 386.15 |
1510272000000 | 384.76 |
1510531200000 | 382.42 |
1510617600000 | 379.34 |
1510704000000 | 374.43 |
1510790400000 | 379.22 |
1510876800000 | 379.84 |
1511136000000 | 381.17 |
1511222400000 | 384.26 |
1511308800000 | 383.9 |
1511395200000 | 383.04 |
1511481600000 | 381.23 |
1511740800000 | 380.54 |
1511827200000 | 381.66 |
1511913600000 | 381.84 |
1512000000000 | 380.78 |
1512086400000 | 380.51 |
1512345600000 | 380.76 |
1512432000000 | 380.23 |
1512518400000 | 378.48 |
1512604800000 | 380.74 |
1512691200000 | 384.1 |
1512950400000 | 384.76 |
1513036800000 | 386.19 |
1513123200000 | 385.51 |
1513209600000 | 385.32 |
1513296000000 | 385.3 |
1513555200000 | 388.2 |
1513641600000 | 387.16 |
1513728000000 | 385.29 |
1513814400000 | 386.67 |
1513900800000 | 387.67 |
1514160000000 | 387.67 |
1514246400000 | 387.67 |
1514332800000 | 388.34 |
1514419200000 | 387.85 |
1514505600000 | 385.65 |
1514851200000 | 387.05 |
1514937600000 | 389.2 |
1515024000000 | 392.43 |
1515110400000 | 395.83 |
1515369600000 | 398.43 |
1515456000000 | 401.69 |
1515542400000 | 400.62 |
1515628800000 | 399.42 |
1515715200000 | 398.06 |
1515974400000 | 396.62 |
1516060800000 | 397.55 |
1516147200000 | 398.49 |
1516233600000 | 397.2 |
1516320000000 | 400.56 |
1516579200000 | 401.46 |
1516665600000 | 402.76 |
1516752000000 | 401.23 |
1516838400000 | 397.8 |
1516924800000 | 401.19 |
1517184000000 | 401.19 |
1517270400000 | 396.21 |
1517356800000 | 394.11 |
1517443200000 | 395.01 |
1517529600000 | 390.29 |
1517788800000 | 381.98 |
1517875200000 | 376.35 |
1517961600000 | 380 |
1518048000000 | 375.31 |
1518134400000 | 372.64 |
1518393600000 | 375.34 |
1518480000000 | 374.3 |
1518566400000 | 376.99 |
1518652800000 | 379.99 |
1518739200000 | 382.93 |
1518998400000 | 385.32 |
1519084800000 | 385.49 |
1519171200000 | 386.2 |
1519257600000 | 385.33 |
1519344000000 | 388.97 |
1519603200000 | 391.54 |
1519689600000 | 391.4 |
1519776000000 | 390.04 |
1519862400000 | 385.38 |
1519948800000 | 380.2 |
1520208000000 | 379.52 |
1520294400000 | 382.45 |
1520380800000 | 382.21 |
1520467200000 | 386.48 |
1520553600000 | 389.41 |
1520812800000 | 392.46 |
1520899200000 | 389.47 |
1520985600000 | 389.29 |
1521072000000 | 390.7 |
1521158400000 | 391.8 |
1521417600000 | 387.72 |
1521504000000 | 388.7 |
1521590400000 | 388.97 |
1521676800000 | 385.52 |
1521763200000 | 376.99 |
1522022400000 | 376.71 |
1522108800000 | 380.31 |
1522195200000 | 378.55 |
1522281600000 | 382.07 |
1522368000000 | 382.07 |
1522627200000 | 382.07 |
1522713600000 | 382.68 |
1522800000000 | 381.84 |
1522886400000 | 387.1 |
1522972800000 | 384.56 |
1523232000000 | 384.97 |
1523318400000 | 387.43 |
1523404800000 | 385.03 |
1523491200000 | 386.98 |
1523577600000 | 387.27 |
1523836800000 | 387.93 |
1523923200000 | 390.35 |
1524009600000 | 392.71 |
1524096000000 | 392.7 |
1524182400000 | 392.84 |
1524441600000 | 393.12 |
1524528000000 | 392.29 |
1524614400000 | 390.64 |
1524700800000 | 394.02 |
1524787200000 | 395.88 |
1525046400000 | 395.86 |
1525132800000 | 397.57 |
1525219200000 | 399.15 |
1525305600000 | 399.67 |
1525392000000 | 401.36 |
1525651200000 | 403.01 |
1525737600000 | 404.87 |
1525824000000 | 405.82 |
1525910400000 | 406.81 |
1525996800000 | 407.84 |
1526256000000 | 408.03 |
1526342400000 | 407.91 |
1526428800000 | 409.82 |
1526515200000 | 410.42 |
1526601600000 | 411.4 |
1526860800000 | 412.74 |
1526947200000 | 412.12 |
1527033600000 | 412.54 |
1527120000000 | 411.49 |
1527206400000 | 412.91 |
1527465600000 | 412.89 |
1527552000000 | 410.83 |
1527638400000 | 408.94 |
1527724800000 | 407.87 |
1527811200000 | 409.08 |
1528070400000 | 411.29 |
1528156800000 | 411.14 |
1528243200000 | 410.47 |
1528329600000 | 409.58 |
1528416000000 | 410.98 |
1528675200000 | 411.14 |
1528761600000 | 412.28 |
1528848000000 | 412.65 |
1528934400000 | 415.98 |
1529020800000 | 415.16 |
1529280000000 | 413.21 |
1529366400000 | 409.9 |
1529452800000 | 410.99 |
1529539200000 | 408.17 |
1529625600000 | 407.11 |
1529884800000 | 400.11 |
1529971200000 | 400.6 |
1530057600000 | 400.95 |
1530144000000 | 400.12 |
1530230400000 | 399.07 |
1530489600000 | 396.93 |
1530576000000 | 395.63 |
1530662400000 | 395.84 |
1530748800000 | 393.96 |
1530835200000 | 395.41 |
1531094400000 | 399.15 |
1531180800000 | 400.66 |
1531267200000 | 396.94 |
1531353600000 | 399.26 |
1531440000000 | 401.49 |
1531699200000 | 400.29 |
1531785600000 | 402.24 |
1531872000000 | 404.96 |
1531958400000 | 403.95 |
1532044800000 | 402.57 |
1532304000000 | 401.98 |
1532390400000 | 403.67 |
1532476800000 | 407.08 |
1532563200000 | 409 |
1532649600000 | 409.21 |
1532908800000 | 404.46 |
1532995200000 | 402.72 |
1533081600000 | 404.2799 |
1533168000000 | 403.96 |
1533254400000 | 404.92 |
1533513600000 | 404.94 |
1533600000000 | 406.5899 |
1533686400000 | 405.89 |
1533772800000 | 407.19 |
1533859200000 | 407.64 |
1534118400000 | 403.6 |
1534204800000 | 407.0899 |
1534291200000 | 403.43 |
1534377600000 | 401.3 |
1534464000000 | 401.7799 |
1534723200000 | 402.32 |
1534809600000 | 401.16 |
1534896000000 | 400.56 |
1534982400000 | 400.3 |
1535068800000 | 401.35 |
1535328000000 | 404.11 |
1535414400000 | 403.5299 |
1535500800000 | 405.05 |
1535587200000 | 405.58 |
1535673600000 | 405.92 |
1535932800000 | 405.06 |
1536019200000 | 406.1 |
1536105600000 | 399.64 |
1536192000000 | 397.54 |
1536278400000 | 397.4 |
1536537600000 | 397.49 |
1536624000000 | 398.8 |
1536710400000 | 397.97 |
1536796800000 | 397.88 |
1536883200000 | 400.71 |
1537142400000 | 398.92 |
1537228800000 | 402.06 |
1537315200000 | 404.73 |
1537401600000 | 404.06 |
1537488000000 | 405.9 |
1537747200000 | 404.41 |
1537833600000 | 406.93 |
1537920000000 | 408.8 |
1538006400000 | 408.48 |
1538092800000 | 410.0899 |
1538352000000 | 410.81 |
1538438400000 | 410.14 |
1538524800000 | 410.01 |
1538611200000 | 406.22 |
1538697600000 | 403.26 |
1538956800000 | 400.54 |
1539043200000 | 398.19 |
1539129600000 | 389.95 |
1539216000000 | 380.3 |
1539302400000 | 383.61 |
1539561600000 | 380.39 |
1539648000000 | 385.62 |
1539734400000 | 388.02 |
1539820800000 | 386.02 |
1539907200000 | 383.65 |
1540166400000 | 383.86 |
1540252800000 | 376.67 |
1540339200000 | 373.3399 |
1540425600000 | 370.8399 |
1540512000000 | 368.41 |
1540771200000 | 367.02 |
1540857600000 | 371.42 |
1540944000000 | 378.79 |
1541030400000 | 380.76 |
1541116800000 | 384.81 |
1541376000000 | 381.0899 |
1541462400000 | 382.75 |
1541548800000 | 385.45 |
1541635200000 | 388.63 |
1541721600000 | 386.2799 |
1541980800000 | 384.26 |
1542067200000 | 380.8 |
1542153600000 | 377.76 |
1542240000000 | 378.73 |
1542326400000 | 377.19 |
1542585600000 | 372.08 |
1542672000000 | 366.33 |
1542758400000 | 367.68 |
1542844800000 | 368.63 |
1542931200000 | 369.5299 |
1543190400000 | 372.29 |
1543276800000 | 372.8 |
1543363200000 | 376.5899 |
1543449600000 | 376.11 |
1543536000000 | 377.68 |
1543795200000 | 384.49 |
1543881600000 | 377.2 |
1543968000000 | 374.86 |
1544054400000 | 368.3399 |
1544140800000 | 366.88 |
1544400000000 | 361.54 |
1544486400000 | 363.27 |
1544572800000 | 368.5899 |
1544659200000 | 368.92 |
1544745600000 | 365.38 |
1545004800000 | 361.97 |
1545091200000 | 357.88 |
1545177600000 | 355.52 |
1545264000000 | 348.3 |
1545350400000 | 344.46 |
1545609600000 | 342.23 |
1545696000000 | 338.07 |
1545782400000 | 344.69 |
1545868800000 | 348.88 |
1545955200000 | 349.8399 |
1546214400000 | 352.4 |
1546387200000 | 353.2799 |
1546473600000 | 350.52 |
1546560000000 | 356.6 |
1546819200000 | 360.82 |
1546905600000 | 364.29 |
1546992000000 | 367.56 |
1547078400000 | 367.32 |
1547164800000 | 368.08 |
1547424000000 | 366.75 |
1547510400000 | 370.25 |
1547596800000 | 371.8 |
1547683200000 | 373.62 |
1547769600000 | 378.44 |
1548028800000 | 378.94 |
1548115200000 | 376.21 |
1548201600000 | 374.93 |
1548288000000 | 376.6 |
1548374400000 | 378.6 |
1548633600000 | 375.24 |
1548720000000 | 376.38 |
1548806400000 | 377.8399 |
1548892800000 | 380.22 |
1548979200000 | 380.01 |
1549238400000 | 383.0299 |
1549324800000 | 385.7 |
1549411200000 | 386.27 |
1549497600000 | 382.99 |
1549584000000 | 380.87 |
1549843200000 | 382.75 |
1549929600000 | 386.64 |
1550016000000 | 389.49 |
1550102400000 | 390.18 |
1550188800000 | 392.19 |
1550448000000 | 393.5 |
1550534400000 | 393.48 |
1550620800000 | 393.9 |
1550707200000 | 392.88 |
1550793600000 | 394.4 |
1551052800000 | 395.43 |
1551139200000 | 395.0899 |
1551225600000 | 394.95 |
1551312000000 | 393.26 |
1551398400000 | 395.3399 |
1551657600000 | 396.82 |
1551744000000 | 396.14 |
1551830400000 | 394.51 |
1551916800000 | 394.4 |
1552003200000 | 390.68 |
1552262400000 | 394.5 |
1552348800000 | 395.62 |
1552435200000 | 395.6 |
1552521600000 | 395.96 |
1552608000000 | 397.9 |
1552867200000 | 399.39 |
1552953600000 | 399.89 |
1553040000000 | 398.48 |
1553126400000 | 400.94 |
1553212800000 | 400.0299 |
1553472000000 | 395.27 |
1553558400000 | 400.56 |
1553644800000 | 400.31 |
1553731200000 | 400.22 |
1553817600000 | 402.98 |
1554076800000 | 407.27 |
1554163200000 | 407.74 |
1554249600000 | 409.19 |
1554336000000 | 407.3399 |
1554422400000 | 408.2799 |
1554681600000 | 407.61 |
1554768000000 | 405.98 |
1554854400000 | 407.52 |
1554940800000 | 406.01 |
1555027200000 | 405.0299 |
1555286400000 | 406.56 |
1555372800000 | 405.48 |
1555459200000 | 403.42 |
1555545600000 | 404.02 |
1555632000000 | 404.02 |
1555891200000 | 404.14 |
1555977600000 | 408.55 |
1556064000000 | 407.69 |
1556150400000 | 409.01 |
1556236800000 | 409.23 |
1556496000000 | 408.95 |
1556582400000 | 408.07 |
1556668800000 | 406.02 |
1556755200000 | 406.11 |
1556841600000 | 408.46 |
1557100800000 | 406.29 |
1557187200000 | 403.37 |
1557273600000 | 401.37 |
1557360000000 | 397.71 |
1557446400000 | 399.12 |
1557705600000 | 393.98 |
1557792000000 | 396.7 |
1557878400000 | 398.77 |
1557964800000 | 402.77 |
1558051200000 | 403.2799 |
1558310400000 | 401.43 |
1558396800000 | 401.95 |
1558483200000 | 402.5299 |
1558569600000 | 398.77 |
1558656000000 | 398.6 |
1558915200000 | 399.5299 |
1559001600000 | 399.58 |
1559088000000 | 395.14 |
1559174400000 | 395.38 |
1559260800000 | 393.48 |
1559520000000 | 391.0899 |
1559606400000 | 393.05 |
1559692800000 | 396.83 |
1559779200000 | 396.69 |
1559865600000 | 398.83 |
1560124800000 | 400.94 |
1560211200000 | 402 |
1560297600000 | 401.56 |
1560384000000 | 401.94 |
1560470400000 | 402.87 |
1560729600000 | 401.79 |
1560816000000 | 405.63 |
1560902400000 | 407.48 |
1560988800000 | 409.07 |
1561075200000 | 406.06 |
1561334400000 | 404.73 |
1561420800000 | 403.57 |
1561507200000 | 401.22 |
1561593600000 | 403.2799 |
1561680000000 | 404.38 |
1561939200000 | 409.23 |
1562025600000 | 412.46 |
1562112000000 | 415.5899 |
1562198400000 | 416.13 |
1562284800000 | 415.37 |
1562544000000 | 413.3399 |
1562630400000 | 412.87 |
1562716800000 | 412.31 |
1562803200000 | 413.72 |
1562889600000 | 414.67 |
1563148800000 | 415.66 |
1563235200000 | 415.52 |
1563321600000 | 415.04 |
1563408000000 | 413.52 |
1563494400000 | 414.98 |
1563753600000 | 414.72 |
1563840000000 | 417.73 |
1563926400000 | 419.35 |
1564012800000 | 417.41 |
1564099200000 | 418.86 |
1564358400000 | 417.81 |
1564444800000 | 415.45 |
1564531200000 | 413.62 |
1564617600000 | 415.13 |
1564704000000 | 408.97 |
1564963200000 | 397.64 |
1565049600000 | 397.5899 |
1565136000000 | 398.3 |
1565222400000 | 403.74 |
1565308800000 | 402.71 |
1565568000000 | 400.16 |
1565654400000 | 400.61 |
1565740800000 | 396.54 |
1565827200000 | 395.67 |
1565913600000 | 399.55 |
1566172800000 | 403.77 |
1566259200000 | 403.73 |
1566345600000 | 405.8 |
1566432000000 | 404.82 |
1566518400000 | 401.32 |
1566777600000 | 399.99 |
1566864000000 | 402.33 |
1566950400000 | 403.2 |
1567036800000 | 405.4 |
1567123200000 | 409.74 |
1567382400000 | 410.24 |
1567468800000 | 410.19 |
1567555200000 | 411.46 |
1567641600000 | 414.37 |
1567728000000 | 415.2 |
1567987200000 | 412.47 |
1568073600000 | 410.89 |
1568160000000 | 415.31 |
1568246400000 | 415.91 |
1568332800000 | 415.56 |
1568592000000 | 416.92 |
1568678400000 | 417.33 |
1568764800000 | 416.74 |
1568851200000 | 418 |
1568937600000 | 418.9 |
1569196800000 | 418.76 |
1569283200000 | 418.48 |
1569369600000 | 417.82 |
1569456000000 | 419.29 |
1569542400000 | 417.67 |
1569801600000 | 419.01 |
1569888000000 | 416.64 |
1569974400000 | 410.49 |
1570060800000 | 409.8399 |
1570147200000 | 413.4 |
1570406400000 | 413.61 |
1570492800000 | 411.39 |
1570579200000 | 411.5899 |
1570665600000 | 411.08 |
1570752000000 | 415.67 |
1571011200000 | 415.2 |
1571097600000 | 418.1 |
1571184000000 | 417.06 |
1571270400000 | 415.9 |
1571356800000 | 414.2 |
1571616000000 | 415.24 |
1571702400000 | 414.06 |
1571788800000 | 414.12 |
1571875200000 | 416.86 |
1571961600000 | 417.96 |
1572220800000 | 418.85 |
1572307200000 | 419.13 |
1572393600000 | 420.09 |
1572480000000 | 418.7799 |
1572566400000 | 420.26 |
1572825600000 | 420.69 |
1572912000000 | 422.63 |
1572998400000 | 423.06 |
1573084800000 | 424.61 |
1573171200000 | 425.1 |
1573430400000 | 425.07 |
1573516800000 | 427.24 |
1573603200000 | 427.15 |
1573689600000 | 426.63 |
1573776000000 | 428.14 |
1574035200000 | 428.79 |
1574121600000 | 429.83 |
1574208000000 | 429.36 |
1574294400000 | 426.62 |
1574380800000 | 428.43 |
1574640000000 | 431.99 |
1574726400000 | 434.4 |
1574812800000 | 436.57 |
1574899200000 | 435.93 |
1574985600000 | 433.3 |
1575244800000 | 429.67 |
1575331200000 | 428.15 |
1575417600000 | 429.14 |
1575504000000 | 430.01 |
1575590400000 | 433.96 |
1575849600000 | 433.01 |
1575936000000 | 431.41 |
1576022400000 | 432.51 |
1576108800000 | 431.69 |
1576195200000 | 434.86 |
1576454400000 | 438.15 |
1576540800000 | 437.44 |
1576627200000 | 437.21 |
1576713600000 | 438.41 |
1576800000000 | 441.34 |
1577059200000 | 440.78 |
1577145600000 | 441.58 |
1577232000000 | 441.25 |
1577318400000 | 441.77 |
1577404800000 | 441.54 |
1577664000000 | 438.38 |
1577750400000 | 437.62 |
1577923200000 | 441.02 |
1578009600000 | 441 |
1578268800000 | 438.39 |
1578355200000 | 441.28 |
1578441600000 | 440.88 |
1578528000000 | 444.49 |
1578614400000 | 445.1 |
1578873600000 | 445.54 |
1578960000000 | 447.22 |
1579046400000 | 447.12 |
1579132800000 | 449.57 |
1579219200000 | 453.21 |
1579478400000 | 453.81 |
1579564800000 | 452.26 |
1579651200000 | 454.82 |
1579737600000 | 453.98 |
1579824000000 | 455.54 |
1580083200000 | 449.83 |
1580169600000 | 451.13 |
1580256000000 | 451.12 |
1580342400000 | 447.29 |
1580428800000 | 443.58 |
1580688000000 | 444.85 |
1580774400000 | 449.79 |
1580860800000 | 453.45 |
1580947200000 | 456.74 |
1581033600000 | 455.92 |
1581292800000 | 458.1 |
1581379200000 | 461.51 |
1581465600000 | 463.58 |
1581552000000 | 466.21 |
1581638400000 | 467.02 |
1581897600000 | 467.14 |
1581984000000 | 465.99 |
1582070400000 | 468.44 |
1582156800000 | 464.24 |
1582243200000 | 460.77 |
1582502400000 | 450.36 |
1582588800000 | 440.68 |
1582675200000 | 437.47 |
1582761600000 | 422.31 |
1582848000000 | 410.65 |
1583107200000 | 413.8 |
1583193600000 | 414.44 |
1583280000000 | 422.09 |
1583366400000 | 418 |
1583452800000 | 405.33 |
1583712000000 | 378.5899 |
1583798400000 | 381.96 |
1583884800000 | 373.12 |
1583971200000 | 342.63 |
1584057600000 | 346.99 |
1584316800000 | 321.14 |
1584403200000 | 333.86 |
1584489600000 | 322.6 |
1584576000000 | 327.66 |
1584662400000 | 325.93 |
1584921600000 | 314.3 |
1585008000000 | 336.97 |
1585094400000 | 349.05 |
1585180800000 | 358.04 |
1585267200000 | 354.29 |
1585526400000 | 360.33 |
1585612800000 | 359.16 |
1585699200000 | 350.7 |
1585785600000 | 350.47 |
1585872000000 | 346.95 |
1586131200000 | 363.3 |
1586217600000 | 366.49 |
1586304000000 | 373.72 |
1586390400000 | 379.26 |
1586476800000 | 380.17 |
1586736000000 | 379.07 |
1586822400000 | 384.94 |
1586908800000 | 378.81 |
1586995200000 | 379.74 |
1587081600000 | 387.49 |
1587340800000 | 385.35 |
1587427200000 | 375.55 |
1587513600000 | 381.47 |
1587600000000 | 384.86 |
1587686400000 | 385.45 |
1587945600000 | 392.08 |
1588032000000 | 395.81 |
1588118400000 | 401.68 |
1588204800000 | 395.52 |
1588291200000 | 386.74 |
1588550400000 | 386.5899 |
1588636800000 | 394.16 |
1588723200000 | 394.52 |
1588809600000 | 398.64 |
1588896000000 | 402.5 |
1589155200000 | 403.58 |
1589241600000 | 400.39 |
1589328000000 | 396.3399 |
1589414400000 | 391.67 |
1589500800000 | 393.88 |
1589760000000 | 402.91 |
1589846400000 | 401.79 |
1589932800000 | 404.88 |
1590019200000 | 403.73 |
1590105600000 | 404.96 |
1590364800000 | 410.04 |
1590451200000 | 414.48 |
1590537600000 | 414.15 |
1590624000000 | 418.72 |
1590710400000 | 416.66 |
1590969600000 | 420.88 |
1591056000000 | 423.99 |
1591142400000 | 429.04 |
1591228800000 | 424.71 |
1591315200000 | 430.05 |
1591574400000 | 432.9 |
1591660800000 | 428.59 |
1591747200000 | 428.7 |
1591833600000 | 412.68 |
1591920000000 | 414.5899 |
1592179200000 | 412.56 |
1592265600000 | 424.32 |
1592352000000 | 426.86 |
1592438400000 | 425.94 |
1592524800000 | 426.69 |
1592784000000 | 425.67 |
1592870400000 | 426.73 |
1592956800000 | 420.96 |
1593043200000 | 422.63 |
1593129600000 | 422.17 |
1593388800000 | 419.96 |
1593475200000 | 424.28 |
1593561600000 | 424.97 |
1593648000000 | 429.07 |
1593734400000 | 429.66 |
1593993600000 | 433.25 |
1594080000000 | 433.03 |
1594166400000 | 432.01 |
1594252800000 | 432.09 |
1594339200000 | 431.3 |
1594598400000 | 430.66 |
1594684800000 | 429.62 |
1594771200000 | 435.16 |
1594857600000 | 432.07 |
1594944000000 | 433.99 |
1595203200000 | 437.88 |
1595289600000 | 438.02 |
1595376000000 | 435.12 |
1595462400000 | 433.76 |
1595548800000 | 429.52 |
1595808000000 | 428.89 |
1595894400000 | 429.39 |
1595980800000 | 429.45 |
1596067200000 | 425.94 |
1596153600000 | 422.55 |
1596412800000 | 430.16 |
1596499200000 | 432.52 |
1596585600000 | 431.54 |
1596672000000 | 431.37 |
1596758400000 | 431.7 |
1597017600000 | 431.04 |
1597104000000 | 431.51 |
1597190400000 | 434.75 |
1597276800000 | 436.34 |
1597363200000 | 435.31 |
1597622400000 | 437.01 |
1597708800000 | 436.81 |
1597795200000 | 437.24 |
1597881600000 | 435.89 |
1597968000000 | 437.99 |
1598227200000 | 439.91 |
1598313600000 | 440.08 |
1598400000000 | 443.75 |
1598486400000 | 441.8 |
1598572800000 | 439.67 |
1598832000000 | 438.71 |
1598918400000 | 439.25 |
1599004800000 | 446.76 |
1599091200000 | 438.15 |
1599177600000 | 431.58 |
1599436800000 | 433.12 |
1599523200000 | 429.85 |
1599609600000 | 432.73 |
1599696000000 | 430.22 |
1599782400000 | 431.6 |
1600041600000 | 435.09 |
1600128000000 | 438.22 |
1600214400000 | 441.22 |
1600300800000 | 439.53 |
1600387200000 | 439.35 |
1600646400000 | 437.28 |
1600732800000 | 440.24 |
1600819200000 | 438.89 |
1600905600000 | 436.04 |
1600992000000 | 441.44 |
1601251200000 | 447.73 |
1601337600000 | 446.52 |
1601424000000 | 444.95 |
1601510400000 | 448.33 |
1601596800000 | 446.28 |
1601856000000 | 450.36 |
1601942400000 | 448.75 |
1602028800000 | 451.92 |
1602115200000 | 455.27 |
1602201600000 | 456.57 |
1602460800000 | 460.17 |
1602547200000 | 462.55 |
1602633600000 | 462.12 |
1602720000000 | 458.81 |
1602806400000 | 458.35 |
1603065600000 | 455.71 |
1603152000000 | 452.42 |
1603238400000 | 450.4 |
1603324800000 | 449.09 |
1603411200000 | 449.29 |
1603670400000 | 444.15 |
1603756800000 | 444.22 |
1603843200000 | 439.13 |
1603929600000 | 441.33 |
1604016000000 | 436.47 |
1604275200000 | 440.89 |
1604361600000 | 444.76 |
1604448000000 | 456.29 |
1604534400000 | 462.91 |
1604620800000 | 464.28 |
1604880000000 | 458.73 |
1604966400000 | 453.42 |
1605052800000 | 462.34 |
1605139200000 | 461.28 |
1605225600000 | 461.43 |
1605484800000 | 464.41 |
1605571200000 | 462.24 |
1605657600000 | 461.86 |
1605744000000 | 465.18 |
1605830400000 | 467.45 |
1606089600000 | 466.94 |
1606176000000 | 466.37 |
1606262400000 | 467.33 |
1606348800000 | 469.61 |
1606435200000 | 473.13 |
1606694400000 | 471.48 |
1606780800000 | 470.18 |
1606867200000 | 467.05 |
1606953600000 | 466.69 |
1607040000000 | 467.53 |
1607299200000 | 467.65 |
1607385600000 | 470.12 |
1607472000000 | 469.96 |
1607558400000 | 468.61 |
1607644800000 | 470.99 |
1607904000000 | 472.1 |
1607990400000 | 472.7 |
1608076800000 | 474.96 |
1608163200000 | 478.82 |
1608249600000 | 479.16 |
1608508800000 | 477.23 |
1608595200000 | 478.02 |
1608681600000 | 479.7 |
1608768000000 | 481.23 |
1608854400000 | 481.66 |
1609113600000 | 480.2 |
1609200000000 | 482.74 |
1609286400000 | 481.75 |
1609372800000 | 483.38 |
1609718400000 | 483.89 |
1609804800000 | 486.24 |
1609891200000 | 485.88 |
1609977600000 | 492.77 |
1610064000000 | 498.35 |
1610323200000 | 497.71 |
1610409600000 | 498.71 |
1610496000000 | 500.13 |
1610582400000 | 502.57 |
1610668800000 | 498.4 |
1610928000000 | 499.79 |
1611014400000 | 501.15 |
1611100800000 | 505.82 |
1611187200000 | 506.62 |
1611273600000 | 505.13 |
1611532800000 | 506.49 |
1611619200000 | 501.51 |
1611705600000 | 495.43 |
1611792000000 | 494.81 |
1611878400000 | 487.71 |
1612137600000 | 497.02 |
1612224000000 | 504.96 |
1612310400000 | 506.57 |
1612396800000 | 507.71 |
1612483200000 | 509.89 |
1612742400000 | 514.51 |
1612828800000 | 514.65 |
1612915200000 | 513.62 |
1613001600000 | 517.09 |
1613088000000 | 519.55 |
1613347200000 | 521.9299 |
1613433600000 | 521.95 |
1613520000000 | 520.13 |
1613606400000 | 514.33 |
1613692800000 | 515.17 |
1613952000000 | 508.23 |
1614038400000 | 504.36 |
1614124800000 | 501.39 |
1614211200000 | 494.23 |
1614297600000 | 488.9 |
1614556800000 | 502.42 |
1614643200000 | 499.23 |
1614729600000 | 491.94 |
1614816000000 | 483.54 |
1614902400000 | 486.66 |
1615161600000 | 484.15 |
1615248000000 | 494.03 |
1615334400000 | 495.18 |
1615420800000 | 502.94 |
1615507200000 | 502.96 |
1615766400000 | 506.56 |
1615852800000 | 510.04 |
1615939200000 | 508.78 |
1616025600000 | 506.68 |
1616112000000 | 509.2 |
1616371200000 | 511.04 |
1616457600000 | 508.62 |
1616544000000 | 501.59 |
1616630400000 | 504.13 |
1616716800000 | 510.92 |
1616976000000 | 509.03 |
1617062400000 | 511.14 |
1617148800000 | 512.88 |
1617235200000 | 518.3 |
1617321600000 | 519.08 |
1617580800000 | 520.41 |
1617667200000 | 520.73 |
1617753600000 | 518.6 |
1617840000000 | 522.5599 |
1617926400000 | 523.96 |
1618185600000 | 521.13 |
1618272000000 | 525.0599 |
1618358400000 | 523.05 |
1618444800000 | 527.7 |
1618531200000 | 529.15 |
1618790400000 | 526.6799 |
1618876800000 | 519.25 |
1618963200000 | 519.23 |
1619049600000 | 523.42 |
1619136000000 | 525.21 |
1619395200000 | 527.28 |
1619481600000 | 525.37 |
1619568000000 | 523.27 |
1619654400000 | 520.21 |
1619740800000 | 517.88 |
1620000000000 | 516.03 |
1620086400000 | 510.41 |
1620172800000 | 513.11 |
1620259200000 | 510.05 |
1620345600000 | 513.34 |
1620604800000 | 509.75 |
1620691200000 | 502.88 |
1620777600000 | 495.44 |
1620864000000 | 492 |
1620950400000 | 498.94 |
1621209600000 | 497.44 |
1621296000000 | 499.14 |
1621382400000 | 495.53 |
1621468800000 | 502.04 |
1621555200000 | 503.59 |
1621814400000 | 506.06 |
1621900800000 | 507.31 |
1621987200000 | 509.1 |
1622073600000 | 509.91 |
1622160000000 | 513.79 |
1622419200000 | 511.56 |
1622505600000 | 511.98 |
1622592000000 | 512.62 |
1622678400000 | 511.93 |
1622764800000 | 515.32 |
1623024000000 | 516.47 |
1623110400000 | 517.3 |
1623196800000 | 515.87 |
1623283200000 | 518.1799 |
1623369600000 | 522.16 |
1623628800000 | 523.65 |
1623715200000 | 522.12 |
1623801600000 | 522.2 |
1623888000000 | 526.9299 |
1623974400000 | 527.38 |
1624233600000 | 526.25 |
1624320000000 | 532.9299 |
1624406400000 | 531.86 |
1624492800000 | 535.69 |
1624579200000 | 537.49 |
1624838400000 | 538.82 |
1624924800000 | 540.33 |
1625011200000 | 539.65 |
1625097600000 | 539.1 |
1625184000000 | 542.0599 |
1625443200000 | 542.16 |
1625529600000 | 541.94 |
1625616000000 | 543.85 |
1625702400000 | 536.02 |
1625788800000 | 539.4299 |
1626048000000 | 544.51 |
1626134400000 | 544.96 |
1626220800000 | 542.65 |
1626307200000 | 539.15 |
1626393600000 | 536.61 |
1626652800000 | 529.99 |
1626739200000 | 533.69 |
1626825600000 | 539.71 |
1626912000000 | 543.13 |
1626998400000 | 547.37 |
1627257600000 | 547.32 |
1627344000000 | 544.74 |
1627430400000 | 546.92 |
1627516800000 | 549.24 |
1627603200000 | 545.63 |
1627862400000 | 550.71 |
1627948800000 | 553.89 |
1628035200000 | 555.2 |
1628121600000 | 557.8 |
1628208000000 | 558.47 |
1628467200000 | 559.11 |
1628553600000 | 561.15 |
1628640000000 | 562.32 |
1628726400000 | 562.87 |
1628812800000 | 560.99 |
1629072000000 | 557.99 |
1629158400000 | 555.37 |
1629244800000 | 555.04 |
1629331200000 | 549.79 |
1629417600000 | 550.52 |
1629676800000 | 556.17 |
1629763200000 | 559.67 |
1629849600000 | 562.61 |
1629936000000 | 559.92 |
1630022400000 | 562.78 |
1630281600000 | 565.42 |
1630368000000 | 564.34 |
1630454400000 | 565.01 |
1630540800000 | 568.36 |
1630627200000 | 569.9 |
1630886400000 | 573.48 |
1630972800000 | 571.89 |
1631059200000 | 570.09 |
1631145600000 | 569.6799 |
1631232000000 | 570.96 |
1631491200000 | 570.82 |
1631577600000 | 571.49 |
1631664000000 | 570.84 |
1631750400000 | 572.2 |
1631836800000 | 570.64 |
1632096000000 | 561.6 |
1632182400000 | 561.3099 |
1632268800000 | 563.45 |
1632355200000 | 568.45 |
1632441600000 | 568.2 |
1632700800000 | 564.47 |
1632787200000 | 553.46 |
1632873600000 | 551.77 |
1632960000000 | 551.01 |
1633046400000 | 548.73 |
1633305600000 | 541.6 |
1633392000000 | 544.77 |
1633478400000 | 543.79 |
1633564800000 | 549.46 |
1633651200000 | 547.46 |
1633910400000 | 546.85 |
1633996800000 | 547.96 |
1634083200000 | 551.4 |
1634169600000 | 558.27 |
1634256000000 | 562.63 |
1634515200000 | 563.25 |
1634601600000 | 565.71 |
1634688000000 | 568.32 |
1634774400000 | 568.04 |
1634860800000 | 569.51 |
1635120000000 | 571.61 |
1635206400000 | 573.17 |
1635292800000 | 569.27 |
1635379200000 | 570.62 |
1635465600000 | 571.8099 |
1635724800000 | 576.57 |
1635811200000 | 574.85 |
1635897600000 | 576.35 |
1635984000000 | 581.0599 |
1636070400000 | 578.27 |
1636329600000 | 579.42 |
1636416000000 | 578.97 |
1636502400000 | 575.6799 |
1636588800000 | 580.9 |
1636675200000 | 587.32 |
1636934400000 | 589.02 |
1637020800000 | 592.03 |
1637107200000 | 592.32 |
1637193600000 | 589.32 |
1637280000000 | 591.58 |
1637539200000 | 591.25 |
1637625600000 | 584.58 |
1637712000000 | 584.27 |
1637798400000 | 586.0599 |
1637884800000 | 571.85 |
1638144000000 | 574.71 |
1638230400000 | 566.61 |
1638316800000 | 563.03 |
1638403200000 | 563.22 |
1638489600000 | 560.83 |
1638748800000 | 561.87 |
1638835200000 | 578.07 |
1638921600000 | 577.52 |
1639008000000 | 575.95 |
1639094400000 | 573.44 |
1639353600000 | 571.12 |
1639440000000 | 565.32 |
1639526400000 | 569.66 |
1639612800000 | 570.07 |
1639699200000 | 566 |
1639958400000 | 556.22 |
1640044800000 | 566.44 |
1640131200000 | 569.05 |
1640217600000 | 574.2 |
1640304000000 | 573.8 |
1640563200000 | 576.89 |
1640649600000 | 579.61 |
1640736000000 | 579.1 |
1640822400000 | 579.58 |
1640908800000 | 577.12 |
1641168000000 | 578.05 |
1641254400000 | 581.73 |
1641340800000 | 576.16 |
1641427200000 | 570.77 |
1641513600000 | 567.46 |
1641772800000 | 563.99 |
1641859200000 | 566.01 |
1641945600000 | 569.97 |
1642032000000 | 564.89 |
1642118400000 | 559.73 |
1642377600000 | 561.71 |
1642464000000 | 556.0599 |
1642550400000 | 549.17 |
1642636800000 | 548.98 |
1642723200000 | 537.11 |
1642982400000 | 532.26 |
1643068800000 | 527.29 |
1643155200000 | 528.67 |
1643241600000 | 524.86 |
1643328000000 | 529.6 |
1643587200000 | 537.54 |
1643673600000 | 542.76 |
1643760000000 | 547.8 |
1643846400000 | 533.88 |
1643932800000 | 532.6799 |
1644192000000 | 533.66 |
1644278400000 | 535.36 |
1644364800000 | 546.4 |
1644451200000 | 542.38 |
1644537600000 | 538.67 |
1644796800000 | 533.87 |
1644883200000 | 537.21 |
1644969600000 | 540.83 |
1645056000000 | 533.5 |
1645142400000 | 529.1799 |
1645401600000 | 526.67 |
1645488000000 | 521.37 |
1645574400000 | 517.98 |
1645660800000 | 518.74 |
1645747200000 | 527.59 |
1646006400000 | 531.46 |
1646092800000 | 529.48 |
1646179200000 | 533.62 |
1646265600000 | 531.57 |
1646352000000 | 526.8 |
1646611200000 | 514.14 |
1646697600000 | 506.93 |
1646784000000 | 513.6 |
1646870400000 | 519.44 |
1646956800000 | 516.8 |
1647216000000 | 516.4299 |
1647302400000 | 517.4299 |
1647388800000 | 531.96 |
1647475200000 | 538.03 |
1647561600000 | 545.12 |
1647820800000 | 547 |
1647907200000 | 551.97 |
1647993600000 | 551.95 |
1648080000000 | 552.01 |
1648166400000 | 555.14 |
1648425600000 | 553.78 |
1648512000000 | 558.76 |
1648598400000 | 555.75 |
1648684800000 | 550.89 |
1648771200000 | 553.21 |
1649030400000 | 557.45 |
1649116800000 | 556.07 |
1649203200000 | 547.34 |
1649289600000 | 544.61 |
1649376000000 | 548.87 |
1649635200000 | 543.77 |
1649721600000 | 543.23 |
1649808000000 | 548.25 |
1649894400000 | 552.8 |
1649980800000 | 552.1 |
1650240000000 | 549.91 |
1650326400000 | 552.66 |
1650412800000 | 555.42 |
1650499200000 | 552.2 |
1650585600000 | 541.45 |
1650844800000 | 536.63 |
1650931200000 | 531.45 |
1651017600000 | 535.29 |
1651104000000 | 540.01 |
1651190400000 | 537.01 |
1651449600000 | 534.4 |
1651536000000 | 538.08 |
1651622400000 | 540.4 |
1651708800000 | 533.44 |
1651795200000 | 526.25 |
1652054400000 | 509.99 |
1652140800000 | 509.26 |
1652227200000 | 511.1 |
1652313600000 | 513.03 |
1652400000000 | 525.79 |
1652659200000 | 526.58 |
1652745600000 | 530.63 |
1652832000000 | 524.69 |
1652918400000 | 519.62 |
1653004800000 | 522.66 |
1653264000000 | 526.66 |
1653350400000 | 519.66 |
1653436800000 | 524.16 |
1653523200000 | 528.61 |
1653609600000 | 538.26 |
1653868800000 | 540.52 |
1653955200000 | 537.5599 |
1654041600000 | 535.3 |
1654128000000 | 538.46 |
1654214400000 | 536.35 |
1654473600000 | 538.62 |
1654560000000 | 539.76 |
1654646400000 | 536.29 |
1654732800000 | 529.6799 |
1654819200000 | 519.03 |
1655078400000 | 506 |
1655164800000 | 501.33 |
1655251200000 | 503.17 |
1655337600000 | 489.52 |
1655424000000 | 485.76 |
1655683200000 | 484.39 |
1655769600000 | 490.05 |
1655856000000 | 484.27 |
1655942400000 | 484.21 |
1656028800000 | 492.86 |
1656288000000 | 496.98 |
1656374400000 | 499.69 |
1656460800000 | 495.8 |
1656547200000 | 491.22 |
1656633600000 | 492.52 |
1656892800000 | 494.27 |
1656979200000 | 493.74 |
1657065600000 | 495.37 |
1657152000000 | 505.55 |
1657238400000 | 508.41 |
1657497600000 | 506.96 |
1657584000000 | 505.27 |
1657670400000 | 501.97 |
1657756800000 | 499.2 |
1657843200000 | 502.41 |
1658102400000 | 503.48 |
1658188800000 | 508.82 |
1658275200000 | 514.1799 |
1658361600000 | 517.09 |
1658448000000 | 517.37 |
1658707200000 | 518.42 |
1658793600000 | 520.01 |
1658880000000 | 524.69 |
1658966400000 | 531.73 |
1659052800000 | 536.95 |
1659312000000 | 537.07 |
1659398400000 | 535.36 |
1659484800000 | 538.07 |
1659571200000 | 535.71 |
1659657600000 | 535.36 |
1659916800000 | 537.02 |
1660003200000 | 535.34 |
1660089600000 | 539.17 |
1660176000000 | 542.05 |
1660262400000 | 548.16 |
1660521600000 | 550.37 |
1660608000000 | 550.55 |
1660694400000 | 547.71 |
1660780800000 | 550.7 |
1660867200000 | 548.6 |
1661126400000 | 546.4299 |
1661212800000 | 546.86 |
1661299200000 | 548.26 |
1661385600000 | 553.78 |
1661472000000 | 544.3099 |
1661731200000 | 538.16 |
1661817600000 | 534.79 |
1661904000000 | 529.47 |
1661990400000 | 524.14 |
1662076800000 | 524.3099 |
1662336000000 | 526.48 |
1662422400000 | 524.38 |
1662508800000 | 521.9 |
1662595200000 | 528.13 |
1662681600000 | 535.3 |
1662940800000 | 538.67 |
1663027200000 | 531.8099 |
1663113600000 | 529.4 |
1663200000000 | 524.88 |
1663286400000 | 516.47 |
1663545600000 | 517.72 |
1663632000000 | 514.66 |
1663718400000 | 515.98 |
1663804800000 | 513.71 |
1663891200000 | 505.48 |
1664150400000 | 497.56 |
1664236800000 | 498.47 |
1664323200000 | 499.8 |
1664409600000 | 492.22 |
1664496000000 | 489.82 |
1664755200000 | 497.83 |
1664841600000 | 508.29 |
1664928000000 | 509.7 |
1665014400000 | 508.67 |
1665100800000 | 503.46 |
1665360000000 | 502.13 |
1665446400000 | 498.09 |
1665532800000 | 494.34 |
1665619200000 | 497.09 |
1665705600000 | 494.54 |
1665964800000 | 497.89 |
1666051200000 | 501.79 |
1666137600000 | 501.45 |
1666224000000 | 498.58 |
1666310400000 | 500.97 |
1666569600000 | 503.92 |
1666656000000 | 508.89 |
1666742400000 | 510.56 |
1666828800000 | 512.65 |
1666915200000 | 513.89 |
1667174400000 | 517.33 |
1667260800000 | 521.37 |
1667347200000 | 517.71 |
1667433600000 | 517.75 |
1667520000000 | 517.88 |
1667779200000 | 518.87 |
1667865600000 | 522.51 |
1667952000000 | 517.02 |
1668038400000 | 528.29 |
1668124800000 | 527.96 |
1668384000000 | 523.85 |
1668470400000 | 526.59 |
1668556800000 | 521.73 |
1668643200000 | 521.53 |
1668729600000 | 524.69 |
1668988800000 | 526.7 |
1669075200000 | 532.76 |
1669161600000 | 533.83 |
1669248000000 | 536.8 |
1669334400000 | 536.26 |
1669593600000 | 531.15 |
1669680000000 | 532.62 |
1669766400000 | 538.55 |
1669852800000 | 538.3 |
1669939200000 | 535.92 |
1670198400000 | 528.33 |
1670284800000 | 525.32 |
1670371200000 | 523.76 |
1670457600000 | 522.9299 |
1670544000000 | 524.5599 |
1670803200000 | 525.49 |
1670889600000 | 528.2 |
1670976000000 | 528.2 |
1671062400000 | 517.24 |
1671148800000 | 513 |
1671408000000 | 512.28 |
1671494400000 | 512.37 |
1671580800000 | 517.85 |
1671667200000 | 515.4 |
1671753600000 | 515.59 |
1672012800000 | 516.11 |
1672099200000 | 515.63 |
1672185600000 | 512.1799 |
1672272000000 | 512.98 |
1672358400000 | 511.64 |
1672617600000 | 512.89 |
1672704000000 | 514.85 |
1672790400000 | 511.9 |
1672876800000 | 510.47 |
1672963200000 | 517.04 |
1673222400000 | 514.53 |
1673308800000 | 514.54 |
1673395200000 | 516.23 |
1673481600000 | 519.14 |
1673568000000 | 521.32 |
1673827200000 | 519.86 |
1673913600000 | 522.75 |
1674000000000 | 522.11 |
1674086400000 | 518.32 |
1674172800000 | 520.96 |
1674432000000 | 523.65 |
1674518400000 | 525.45 |
1674604800000 | 524.82 |
1674691200000 | 528.78 |
1674777600000 | 529.35 |
1675036800000 | 525.25 |
1675123200000 | 527.14 |
1675209600000 | 526.41 |
1675296000000 | 526.73 |
1675382400000 | 524.9299 |
1675641600000 | 526.01 |
1675728000000 | 531.38 |
1675814400000 | 530.19 |
1675900800000 | 529.17 |
1675987200000 | 531.48 |
1676246400000 | 530.96 |
1676332800000 | 532.66 |
1676419200000 | 532.4 |
1676505600000 | 532.54 |
1676592000000 | 530.52 |
1676851200000 | 530.8099 |
1676937600000 | 526.91 |
1677024000000 | 525.86 |
1677110400000 | 528.01 |
1677196800000 | 527.97 |
1677456000000 | 528.08 |
1677542400000 | 527 |
1677628800000 | 525.61 |
1677715200000 | 528.8 |
1677801600000 | 534.63 |
1678060800000 | 531.64 |
1678147200000 | 530.14 |
1678233600000 | 531.5 |
1678320000000 | 529.41 |
1678406400000 | 518.34 |
1678665600000 | 510.26 |
1678752000000 | 509.9 |
1678838400000 | 509.78 |
1678924800000 | 508.59 |
1679011200000 | 505.63 |
1679270400000 | 505.82 |
1679356800000 | 509.65 |
1679443200000 | 507.45 |
1679529600000 | 504.51 |
1679616000000 | 505.46 |
1679875200000 | 508.3 |
1679961600000 | 510.63 |
1680048000000 | 515.49 |
1680134400000 | 516.79 |
1680220800000 | 522.17 |
1680480000000 | 525.91 |
1680566400000 | 521.86 |
1680652800000 | 520.76 |
1680739200000 | 518.45 |
1680825600000 | 518.73 |
1681084800000 | 521.7 |
1681171200000 | 524.05 |
1681257600000 | 523.01 |
1681344000000 | 524.6 |
1681430400000 | 526.11 |
1681689600000 | 529.12 |
1681776000000 | 530.42 |
1681862400000 | 529.38 |
1681948800000 | 528.01 |
1682035200000 | 526.59 |
1682294400000 | 525.94 |
1682380800000 | 522.99 |
1682467200000 | 517.0599 |
1682553600000 | 519.87 |
1682640000000 | 521.13 |
1682899200000 | 523.9 |
1682985600000 | 518.5 |
1683072000000 | 515.61 |
1683158400000 | 515.33 |
1683244800000 | 520.5 |
1683504000000 | 522.11 |
1683590400000 | 524.5 |
1683676800000 | 522.74 |
1683763200000 | 521.72 |
1683849600000 | 524.25 |
1684108800000 | 526.73 |
1684195200000 | 523.66 |
1684281600000 | 525.51 |
1684368000000 | 528.5 |
1684454400000 | 529.16 |
1684713600000 | 529.5 |
1684800000000 | 526.52 |
1684886400000 | 519.7 |
1684972800000 | 517.04 |
1685059200000 | 519.2 |
1685318400000 | 520.21 |
1685404800000 | 517.35 |
1685491200000 | 514.36 |
1685577600000 | 517.62 |
1685664000000 | 526.95 |
1685923200000 | 528.51 |
1686009600000 | 531.57 |
1686096000000 | 531.33 |
1686182400000 | 530.13 |
1686268800000 | 532.51 |
1686528000000 | 534.1799 |
1686614400000 | 536.76 |
1686700800000 | 536.99 |
1686787200000 | 536.14 |
1686873600000 | 537.66 |
1687132800000 | 534.34 |
1687219200000 | 532.4299 |
1687305600000 | 531.27 |
1687392000000 | 528.64 |
1687478400000 | 524.55 |
1687737600000 | 523.6 |
1687824000000 | 523.33 |
1687910400000 | 528.24 |
1687996800000 | 530.86 |
1688083200000 | 534.47 |
1688342400000 | 536.12 |
1688428800000 | 535.89 |
1688515200000 | 533.72 |
1688601600000 | 525.7 |
1688688000000 | 525.6799 |
1688947200000 | 526.48 |
1689033600000 | 530.3 |
1689120000000 | 532.57 |
1689206400000 | 534 |
1689292800000 | 530.98 |
1689552000000 | 530.44 |
1689638400000 | 534.02 |
1689724800000 | 535.62 |
1689811200000 | 535.13 |
1689897600000 | 534.72 |
1690156800000 | 537.64 |
1690243200000 | 541.36 |
1690329600000 | 540.52 |
1690416000000 | 544.79 |
1690502400000 | 544.38 |
1690761600000 | 546.1 |
1690848000000 | 545.14 |
1690934400000 | 538.83 |
1691020800000 | 537.2 |
1691107200000 | 536.27 |
1691366400000 | 538.07 |
1691452800000 | 536.9299 |
1691539200000 | 536.87 |
1691625600000 | 538.79 |
1691712000000 | 536.88 |
1691971200000 | 537.76 |
1692057600000 | 534.54 |
1692144000000 | 532.14 |
1692230400000 | 528.38 |
1692316800000 | 527.03 |
1692576000000 | 525.9 |
1692662400000 | 529.83 |
1692748800000 | 533.34 |
1692835200000 | 531.4 |
1692921600000 | 531.9 |
1693180800000 | 535.87 |
1693267200000 | 540.49 |
1693353600000 | 539.99 |
1693440000000 | 541.4 |
1693526400000 | 544.39 |
1693785600000 | 546.17 |
1693872000000 | 544.76 |
1693958400000 | 543.8 |
1694044800000 | 542.89 |
1694131200000 | 541.74 |
1694390400000 | 543.38 |
1694476800000 | 544.3 |
1694563200000 | 541.63 |
1694649600000 | 549.91 |
1694736000000 | 549.23 |
1694995200000 | 546.64 |
1695081600000 | 546.07 |
1695168000000 | 543.39 |
1695254400000 | 538.02 |
1695340800000 | 534.77 |
1695600000000 | 536.16 |
1695686400000 | 532.32 |
1695772800000 | 535.03 |
1695859200000 | 535.45 |
1695945600000 | 534.12 |
1696204800000 | 532.38 |
1696291200000 | 524.07 |
1696377600000 | 519.17 |
1696464000000 | 522.75 |
1696550400000 | 526.47 |
1696809600000 | 526.98 |
1696896000000 | 534.59 |
1696982400000 | 533.42 |
1697068800000 | 535.02 |
1697155200000 | 529.86 |
1697414400000 | 528.51 |
1697500800000 | 529.6 |
1697587200000 | 526.8 |
1697673600000 | 519 |
1697760000000 | 512.33 |
1698019200000 | 509.41 |
1698105600000 | 512.77 |
1698192000000 | 511.34 |
1698278400000 | 508.77 |
1698364800000 | 510.01 |
1698624000000 | 508.41 |
1698710400000 | 511.12 |
1698796800000 | 518.98 |
1698883200000 | 523.55 |
1698969600000 | 526.08 |
1699228800000 | 527.2 |
1699315200000 | 525.03 |
1699401600000 | 521.73 |
1699488000000 | 524.24 |
1699574400000 | 526.41 |
1699833600000 | 527.78 |
1699920000000 | 532.79 |
1700006400000 | 534.64 |
1700092800000 | 530.82 |
1700179200000 | 536.44 |
1700438400000 | 537.48 |
1700524800000 | 537.23 |
1700611200000 | 539.2 |
1700697600000 | 538.28 |
1700784000000 | 539.35 |
1701043200000 | 539.24 |
1701129600000 | 538.63 |
1701216000000 | 539.11 |
1701302400000 | 542.79 |
1701388800000 | 550.87 |
1701648000000 | 549.66 |
1701734400000 | 547.88 |
1701820800000 | 552.6 |
1701907200000 | 554.86 |
1701993600000 | 555.37 |
1702252800000 | 558.4 |
1702339200000 | 558.72 |
1702425600000 | 560.76 |
1702512000000 | 560.05 |
1702598400000 | 562.96 |
1702857600000 | 559.57 |
1702944000000 | 560.09 |
1703030400000 | 560.33 |
1703116800000 | 561.35 |
1703203200000 | 562.37 |
1703462400000 | 562.28 |
1703548800000 | 562.46 |
1703635200000 | 563.96 |
1703721600000 | 565.3099 |
1703808000000 | 567.26 |
1704153600000 | 567.03 |
1704240000000 | 561.99 |
1704326400000 | 563 |
1704412800000 | 564.07 |
1704672000000 | 567.59 |
1704758400000 | 570.73 |
1704844800000 | 570.13 |
1704931200000 | 572.15 |
1705017600000 | 576.17 |
1705276800000 | 577.98 |
1705363200000 | 575.47 |
1705449600000 | 570.36 |
1705536000000 | 573.28 |
1705622400000 | 575.27 |
1705881600000 | 581.3 |
1705968000000 | 580.39 |
1706054400000 | 581.78 |
1706140800000 | 585.9299 |
1706227200000 | 581.32 |
1706486400000 | 587.83 |
1706572800000 | 586.95 |
1706659200000 | 589.92 |
1706745600000 | 591.1799 |
1706832000000 | 592.6 |
1707091200000 | 594.25 |
1707177600000 | 595.27 |
1707264000000 | 598.36 |
1707350400000 | 595.92 |
1707436800000 | 596.67 |
1707696000000 | 598.63 |
1707782400000 | 598.38 |
1707868800000 | 601.29 |
1707955200000 | 604.26 |
1708041600000 | 606.48 |
1708300800000 | 609.36 |
1708387200000 | 605.99 |
1708473600000 | 604.09 |
1708560000000 | 612.99 |
1708646400000 | 613.02 |
1708905600000 | 613.05 |
1708992000000 | 613.57 |
1709078400000 | 613.78 |
1709164800000 | 618.26 |
1709251200000 | 623.58 |
1709510400000 | 622.75 |
1709596800000 | 622.47 |
1709683200000 | 626.17 |
1709769600000 | 630.6 |
1709856000000 | 630.63 |
1710115200000 | 624.3 |
1710201600000 | 628.12 |
1710288000000 | 627.1 |
1710374400000 | 629.22 |
1710460800000 | 627.0599 |
1710720000000 | 632.73 |
1710806400000 | 635.08 |
1710892800000 | 635.67 |
1710979200000 | 644.24 |
1711065600000 | 647.86 |
1711324800000 | 644.1799 |
1711411200000 | 645.3 |
1711497600000 | 648.3 |
1711584000000 | 647.15 |
1711670400000 | 650.39 |
1711929600000 | 645.96 |
1712016000000 | 641.91 |
1712102400000 | 640.82 |
1712188800000 | 641 |
1712275200000 | 642.3099 |
1712534400000 | 644.35 |
1712620800000 | 643.45 |
1712707200000 | 644.41 |
1712793600000 | 646.29 |
1712880000000 | 649.58 |
1713139200000 | 644.72 |
1713225600000 | 633.19 |
1713312000000 | 628.67 |
1713398400000 | 630.25 |
1713484800000 | 621.7 |
1713744000000 | 629.61 |
1713830400000 | 633.16 |
1713916800000 | 635.6799 |
1714003200000 | 627.38 |
1714089600000 | 631.8 |
1714348800000 | 632.8099 |
1714435200000 | 632.75 |
1714521600000 | 629.88 |
1714608000000 | 638.5 |
1714694400000 | 640.23 |
1714953600000 | 642.15 |
1715040000000 | 643.67 |
1715126400000 | 640.15 |
1715212800000 | 641.71 |
1715299200000 | 645.22 |
1715558400000 | 641.61 |
1715644800000 | 640.51 |
1715731200000 | 645.03 |
1715817600000 | 643.74 |
1715904000000 | 644.58 |
1716163200000 | 648.5 |
1716249600000 | 648.34 |
1716336000000 | 644.6 |
1716422400000 | 645.13 |
1716508800000 | 645.01 |
1716768000000 | 648.77 |
1716854400000 | 646.97 |
1716940800000 | 642.4299 |
1717027200000 | 641.6799 |
1717113600000 | 645.96 |
1717372800000 | 649.48 |
1717459200000 | 646.29 |
1717545600000 | 644.36 |
1717632000000 | 646.04 |
1717718400000 | 646.36 |
1717977600000 | 653.33 |
1718064000000 | 649.97 |
1718150400000 | 650.16 |
1718236800000 | 644.79 |
1718323200000 | 646.95 |
1718582400000 | 642.48 |
1718668800000 | 646.03 |
1718755200000 | 646.69 |
1718841600000 | 646.54 |
1718928000000 | 645 |
1719187200000 | 645.5 |
1719273600000 | 650.88 |
1719360000000 | 649.5599 |
1719446400000 | 648.58 |
1719532800000 | 648.87 |
1719792000000 | 648.89 |
1719878400000 | 651.11 |
1719964800000 | 652.77 |
1720051200000 | 656 |
1720137600000 | 653.03 |
1720396800000 | 652.33 |
1720483200000 | 652.35 |
1720569600000 | 655.08 |
1720656000000 | 660.98 |
1720742400000 | 661.14 |
1721001600000 | 660.1 |
1721088000000 | 662.66 |
1721174400000 | 659.42 |
1721260800000 | 655.92 |
1721347200000 | 653.54 |
1721606400000 | 655.29 |
1721692800000 | 660.83 |
1721779200000 | 654.26 |
1721865600000 | 642.88 |
1721952000000 | 645.44 |
1722211200000 | 653.21 |
1722297600000 | 651.87 |
1722384000000 | 669.66 |
1722470400000 | 655.74 |
1722556800000 | 626.09 |
1722816000000 | 586.11 |
1722902400000 | 610.86 |
1722988800000 | 613.28 |
1723075200000 | 617.13 |
1723161600000 | 623.41 |
1723420800000 | 621.79 |
1723507200000 | 633.3099 |
1723593600000 | 636.45 |
1723680000000 | 642.14 |
1723766400000 | 653.09 |
1724025600000 | 651.69 |
1724112000000 | 653.11 |
1724198400000 | 653.24 |
1724284800000 | 652.37 |
1724371200000 | 656.91 |
1724630400000 | 655.1799 |
1724716800000 | 657.87 |
1724803200000 | 658.44 |
1724889600000 | 661.11 |
1724976000000 | 665.84 |
1725235200000 | 663.78 |
1725321600000 | 662.05 |
1725408000000 | 651.17 |
1725494400000 | 649.4 |
1725580800000 | 644.92 |
1725840000000 | 648.87 |
1725926400000 | 650.85 |
1726012800000 | 649.44 |
1726099200000 | 656.79 |
1726185600000 | 660.32 |
1726444800000 | 660.3099 |
1726531200000 | 657.87 |
1726617600000 | 657.9299 |
1726704000000 | 666.3 |
1726790400000 | 663.51 |
1727049600000 | 667.27 |
1727136000000 | 669.07 |
1727222400000 | 665.14 |
1727308800000 | 674.16 |
1727395200000 | 680.14 |
1727654400000 | 673.2 |
1727740800000 | 677.59 |
1727827200000 | 672.49 |
1727913600000 | 672.63 |
1728000000000 | 677.21 |
1728259200000 | 680.12 |
1728345600000 | 676.47 |
1728432000000 | 678.41 |
1728518400000 | 680.17 |
1728604800000 | 682.32 |
1728864000000 | 684.77 |
1728950400000 | 686.04 |
1729036800000 | 685.1799 |
1729123200000 | 688.83 |
1729209600000 | 689.07 |
1729468800000 | 685.45 |
1729555200000 | 680.36 |
1729641600000 | 674.51 |
1729728000000 | 675.11 |
1729814400000 | 671.53 |
1730073600000 | 674.29 |
1730160000000 | 676.6799 |
1730246400000 | 674.1 |
1730332800000 | 670.79 |
1730419200000 | 668.21 |
1730678400000 | 667.27 |
1730764800000 | 673.97 |
1730851200000 | 687.84 |
1730937600000 | 695.66 |
1731024000000 | 700.4 |
1731283200000 | 706.54 |
1731369600000 | 702.35 |
1731456000000 | 698.71 |
1731542400000 | 695.67 |
1731628800000 | 697.36 |
1731888000000 | 696.45 |
1731974400000 | 701.8099 |
1732060800000 | 702.61 |
1732147200000 | 707.46 |
1732233600000 | 718.19 |
1732492800000 | 715.85 |
1732579200000 | 713.53 |
1732665600000 | 710.42 |
1732752000000 | 714 |
1732838400000 | 717.5599 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | 14.215904042645 | 8.5282020166399 |
2018 | -8.5902349810253 | -3.9925543466809 |
2019 | 24.079739801562 | 31.29846908301 |
2020 | 10.372736268475 | 7.3477107436815 |
2021 | 19.311557446334 | 30.584193773413 |
2022 | -11.345993900748 | -12.618306516756 |
2023 | 10.870924869049 | 20.01156627578 |
2024 | 29.135333007219 | 30.772846995019 |
Methodology
The iSTOXX MUTB Momentum Indices are derived from their respective benchmark index. All REITs are excluded from the universe. A momentum score is calculated for each eligible stock based on 12-month historical price movements. Scores are adjusted to account for market beta, size and book-to-price biases. The stocks with the highest momentum scores are selected for the respective index and weighted accordingly. The indices apply a turnover buffer and are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0421048478 | ISMGMN | .ISMGMN | |
Gross Return EUR | CH0421048569 | ISMGMG | .ISMGMG | |
Price EUR | CH0421048429 | ISMGMP | .ISMGMP | |
Price JPY | CH0421048437 | ISMGMYP | .ISMGMYP | |
Net Return JPY | CH0421048585 | ISMGMYN | .ISMGMYN | |
Gross Return JPY | CH0421048445 | ISMGMYG | .ISMGMYG | |
Price USD | CH0421048403 | ISMGML | .ISMGML | |
Gross Return USD | CH0421048387 | ISMGMU | ISMGMU INDEX | .ISMGMU |
Net Return USD | CH0421048577 | ISMGMV | .ISMGMV |
Quick Facts
Weighting | Based on a momentum score |
Cap Factor | N/A |
No. of components | 600 |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jul. 6, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.642% |
MICROSTRATEGY | Technology | USA | 0.598% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.403% |
VISTRA | Utilities | USA | 0.401% |
CARVANA 'A' | Retail | USA | 0.374% |
COINBASE GLOBAL A | Financial Services | USA | 0.348% |
PALANTIR TECHNOLOGIES A | Technology | USA | 0.314% |
PRO MEDICUS | Health Care | Australia | 0.299% |
VERTIV HOLDINGS A | Technology | USA | 0.297% |
AXON ENTERPRISE | Industrial Goods and Services | USA | 0.293% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.