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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Momentum 600 | N/A | 16,829.6 | 28.1 | 28.4 | 51.3 | 13.2 | 0.3 | 0.1 | 104.7 |
STOXX Global 1800 | 11,166,429.6 | 10,248,172.0 | 5,693.4 | 1,813.4 | 486,102.4 | 193.1 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 16.6 |
---|---|
Technology | 15.2 |
Banks | 10.1 |
Insurance | 6.0 |
Construction and Materials | 6.0 |
Health Care | 5.0 |
Food, Beverage and Tobacco | 4.9 |
Utilities | 4.7 |
Energy | 4.2 |
Financial Services | 4.0 |
Country weighting
Japan | 44.4 |
---|---|
USA | 21.6 |
UK | 5.2 |
Australia | 4.4 |
Germany | 2.9 |
Italy | 2.9 |
Sweden | 2.5 |
France | 2.0 |
Norway | 1.9 |
Canada | 1.8 |
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 | -2.5 | 23.4 | 27.4 | 53.5 | 118.1 | N/A | N/A | 27.3 | 15.3 | 16.8 |
STOXX Global 1800 | -4.7 | 20.1 | 23.2 | 58.0 | 123.8 | N/A | N/A | 23.6 | 16.6 | 17.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Momentum 600 | N/A | N/A | 11.3 | 15.5 | 17.6 | N/A | N/A | 2.0 | 0.8 | 0.8 |
STOXX Global 1800 | N/A | N/A | 12.4 | 17.2 | 20.2 | N/A | N/A | 1.5 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 9.9 | 7.8 | 7.4 | 8.0 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.6 | 0.7 | 0.7 | 0.8 | 0.8 | 2.5 | 0.7 | 0.4 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of July 31, 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 | 16.5 | 14.9 | 15.2 | 15.2 | 1.7 | 3.0 | 1.0 | 32.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.5 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.12 |
1072137600000 | 100.4 |
1072224000000 | 100.37 |
1072310400000 | 100.37 |
1072396800000 | 100.31 |
1072656000000 | 101.29 |
1072742400000 | 102.09 |
1072828800000 | 102.43 |
1073001600000 | 102.57 |
1073260800000 | 103.58 |
1073347200000 | 103.87 |
1073433600000 | 103.84 |
1073520000000 | 104.59 |
1073606400000 | 105.21 |
1073865600000 | 105.44 |
1073952000000 | 104.93 |
1074038400000 | 105.32 |
1074124800000 | 104.78 |
1074211200000 | 106 |
1074470400000 | 107.13 |
1074556800000 | 108 |
1074643200000 | 107.68 |
1074729600000 | 107.41 |
1074816000000 | 107.14 |
1075075200000 | 107.04 |
1075161600000 | 106.35 |
1075248000000 | 105.06 |
1075334400000 | 104.2 |
1075420800000 | 104.56 |
1075680000000 | 104.38 |
1075766400000 | 104.12 |
1075852800000 | 102.74 |
1075939200000 | 102.97 |
1076025600000 | 104.54 |
1076284800000 | 104.96 |
1076371200000 | 104.95 |
1076457600000 | 105.45 |
1076544000000 | 105.78 |
1076630400000 | 105.82 |
1076889600000 | 106.19 |
1076976000000 | 107.65 |
1077062400000 | 107.94 |
1077148800000 | 108.23 |
1077235200000 | 108.44 |
1077494400000 | 108.12 |
1077580800000 | 107.32 |
1077667200000 | 107.6 |
1077753600000 | 108.9 |
1077840000000 | 109.93 |
1078099200000 | 111.65 |
1078185600000 | 112.37 |
1078272000000 | 111.87 |
1078358400000 | 112.93 |
1078444800000 | 114.2 |
1078704000000 | 114.52 |
1078790400000 | 113.37 |
1078876800000 | 111.76 |
1078963200000 | 110.29 |
1079049600000 | 110.76 |
1079308800000 | 110.26 |
1079395200000 | 109.57 |
1079481600000 | 110.77 |
1079568000000 | 109.51 |
1079654400000 | 109.34 |
1079913600000 | 108.15 |
1080000000000 | 108.14 |
1080086400000 | 108.41 |
1080172800000 | 109.53 |
1080259200000 | 109.99 |
1080518400000 | 110.57 |
1080604800000 | 111.01 |
1080691200000 | 110.62 |
1080777600000 | 111.28 |
1080864000000 | 112.42 |
1081123200000 | 113.32 |
1081209600000 | 114.22 |
1081296000000 | 113.45 |
1081382400000 | 114.22 |
1081468800000 | 114.22 |
1081728000000 | 113.8 |
1081814400000 | 114.24 |
1081900800000 | 114.5 |
1081987200000 | 113.25 |
1082073600000 | 113.44 |
1082332800000 | 113.19 |
1082419200000 | 112.86 |
1082505600000 | 113.42 |
1082592000000 | 114.65 |
1082678400000 | 114.56 |
1082937600000 | 114.08 |
1083024000000 | 114.74 |
1083110400000 | 113.72 |
1083196800000 | 112.87 |
1083283200000 | 111.83 |
1083542400000 | 112.27 |
1083628800000 | 112.64 |
1083715200000 | 112.11 |
1083801600000 | 111.13 |
1083888000000 | 110.87 |
1084147200000 | 107.42 |
1084233600000 | 108.4 |
1084320000000 | 109.57 |
1084406400000 | 109.21 |
1084492800000 | 108.6 |
1084752000000 | 105.84 |
1084838400000 | 107.51 |
1084924800000 | 108.85 |
1085011200000 | 108.71 |
1085097600000 | 109.38 |
1085356800000 | 110.27 |
1085443200000 | 110.59 |
1085529600000 | 111.14 |
1085616000000 | 111.32 |
1085702400000 | 111.89 |
1085961600000 | 111.9 |
1086048000000 | 111.56 |
1086134400000 | 111.7 |
1086220800000 | 110.95 |
1086307200000 | 111.85 |
1086566400000 | 112.97 |
1086652800000 | 113.18 |
1086739200000 | 111.94 |
1086825600000 | 112.59 |
1086912000000 | 112.9 |
1087171200000 | 112.59 |
1087257600000 | 112.1 |
1087344000000 | 112.84 |
1087430400000 | 112.4 |
1087516800000 | 111.45 |
1087776000000 | 111.77 |
1087862400000 | 111.83 |
1087948800000 | 111.65 |
1088035200000 | 111.64 |
1088121600000 | 112.19 |
1088380800000 | 113.31 |
1088467200000 | 113.57 |
1088553600000 | 114.53 |
1088640000000 | 113.54 |
1088726400000 | 113.24 |
1088985600000 | 112.56 |
1089072000000 | 111.71 |
1089158400000 | 111.33 |
1089244800000 | 111.04 |
1089331200000 | 111.65 |
1089590400000 | 112.28 |
1089676800000 | 112.64 |
1089763200000 | 111.97 |
1089849600000 | 111.74 |
1089936000000 | 111.59 |
1090195200000 | 111.18 |
1090281600000 | 110.8 |
1090368000000 | 111.63 |
1090454400000 | 110.42 |
1090540800000 | 109.9 |
1090800000000 | 108.64 |
1090886400000 | 108.62 |
1090972800000 | 109.66 |
1091059200000 | 109.55 |
1091145600000 | 110.32 |
1091404800000 | 109.81 |
1091491200000 | 109.08 |
1091577600000 | 108.39 |
1091664000000 | 108.49 |
1091750400000 | 106.9 |
1092009600000 | 106.57 |
1092096000000 | 107.78 |
1092182400000 | 108.1 |
1092268800000 | 107.91 |
1092355200000 | 106.92 |
1092614400000 | 106.57 |
1092700800000 | 106.46 |
1092787200000 | 106.61 |
1092873600000 | 107.55 |
1092960000000 | 107.74 |
1093219200000 | 107.9 |
1093305600000 | 107.82 |
1093392000000 | 109.26 |
1093478400000 | 109.18 |
1093564800000 | 109.73 |
1093824000000 | 109.74 |
1093910400000 | 109.59 |
1093996800000 | 110.21 |
1094083200000 | 110.54 |
1094169600000 | 110.22 |
1094428800000 | 111.08 |
1094515200000 | 110.98 |
1094601600000 | 110.95 |
1094688000000 | 110.79 |
1094774400000 | 110.81 |
1095033600000 | 112.07 |
1095120000000 | 111.96 |
1095206400000 | 111.16 |
1095292800000 | 110.83 |
1095379200000 | 111.25 |
1095638400000 | 111.01 |
1095724800000 | 111.63 |
1095811200000 | 111.56 |
1095897600000 | 111.32 |
1095984000000 | 111.25 |
1096243200000 | 111.07 |
1096329600000 | 111.47 |
1096416000000 | 111.22 |
1096502400000 | 112.01 |
1096588800000 | 113.41 |
1096848000000 | 114.73 |
1096934400000 | 114.81 |
1097020800000 | 115.34 |
1097107200000 | 114.77 |
1097193600000 | 113.92 |
1097452800000 | 113.46 |
1097539200000 | 112.81 |
1097625600000 | 112.33 |
1097712000000 | 111.57 |
1097798400000 | 111.63 |
1098057600000 | 111.57 |
1098144000000 | 111.42 |
1098230400000 | 110.86 |
1098316800000 | 110.49 |
1098403200000 | 110.64 |
1098662400000 | 109.46 |
1098748800000 | 109.74 |
1098835200000 | 110.02 |
1098921600000 | 110.32 |
1099008000000 | 110.31 |
1099267200000 | 110.55 |
1099353600000 | 111.44 |
1099440000000 | 112.19 |
1099526400000 | 113.05 |
1099612800000 | 113.51 |
1099872000000 | 113.06 |
1099958400000 | 113.1 |
1100044800000 | 114.36 |
1100131200000 | 114.26 |
1100217600000 | 114.64 |
1100476800000 | 115.32 |
1100563200000 | 114.94 |
1100649600000 | 114.71 |
1100736000000 | 114.47 |
1100822400000 | 113.63 |
1101081600000 | 113.15 |
1101168000000 | 113.84 |
1101254400000 | 114.04 |
1101340800000 | 114.47 |
1101427200000 | 114.53 |
1101686400000 | 114.98 |
1101772800000 | 114.68 |
1101859200000 | 114.7 |
1101945600000 | 115.4 |
1102032000000 | 115.37 |
1102291200000 | 115.25 |
1102377600000 | 114.46 |
1102464000000 | 115.36 |
1102550400000 | 114.97 |
1102636800000 | 115.34 |
1102896000000 | 115.51 |
1102982400000 | 116.8 |
1103068800000 | 116.63 |
1103155200000 | 116.33 |
1103241600000 | 116.82 |
1103500800000 | 117.21 |
1103587200000 | 118.09 |
1103673600000 | 118.12 |
1103760000000 | 118.07 |
1103846400000 | 118.7 |
1104105600000 | 118.57 |
1104192000000 | 119.12 |
1104278400000 | 120.03 |
1104364800000 | 119.53 |
1104451200000 | 119.12 |
1104710400000 | 118.66 |
1104796800000 | 119.01 |
1104883200000 | 117.42 |
1104969600000 | 118.49 |
1105056000000 | 118.13 |
1105315200000 | 118.14 |
1105401600000 | 117.84 |
1105488000000 | 116.92 |
1105574400000 | 116.77 |
1105660800000 | 117.16 |
1105920000000 | 117.1 |
1106006400000 | 117.63 |
1106092800000 | 117.54 |
1106179200000 | 117.04 |
1106265600000 | 117.26 |
1106524800000 | 116.88 |
1106611200000 | 118.1 |
1106697600000 | 118.15 |
1106784000000 | 118.64 |
1106870400000 | 118.63 |
1107129600000 | 119.54 |
1107216000000 | 120.48 |
1107302400000 | 121.01 |
1107388800000 | 121.56 |
1107475200000 | 121.38 |
1107734400000 | 122.08 |
1107820800000 | 123.08 |
1107907200000 | 122.68 |
1107993600000 | 123.28 |
1108080000000 | 124.05 |
1108339200000 | 124.17 |
1108425600000 | 123.98 |
1108512000000 | 124.66 |
1108598400000 | 124.93 |
1108684800000 | 125.43 |
1108944000000 | 124.95 |
1109030400000 | 123.32 |
1109116800000 | 123.71 |
1109203200000 | 124.7 |
1109289600000 | 125.72 |
1109548800000 | 125.36 |
1109635200000 | 125.51 |
1109721600000 | 125.74 |
1109808000000 | 126.18 |
1109894400000 | 127.11 |
1110153600000 | 128.13 |
1110240000000 | 127.7 |
1110326400000 | 126.62 |
1110412800000 | 126.29 |
1110499200000 | 126.47 |
1110758400000 | 127.03 |
1110844800000 | 126.49 |
1110931200000 | 126.26 |
1111017600000 | 126.53 |
1111104000000 | 127.02 |
1111363200000 | 126.59 |
1111449600000 | 126.42 |
1111536000000 | 125.15 |
1111622400000 | 125.68 |
1111708800000 | 125.68 |
1111968000000 | 125.56 |
1112054400000 | 125.42 |
1112140800000 | 125.69 |
1112227200000 | 126.22 |
1112313600000 | 127.09 |
1112572800000 | 127.19 |
1112659200000 | 127.81 |
1112745600000 | 128.41 |
1112832000000 | 128.73 |
1112918400000 | 128.83 |
1113177600000 | 128.12 |
1113264000000 | 128.09 |
1113350400000 | 127.01 |
1113436800000 | 126.25 |
1113523200000 | 123.79 |
1113782400000 | 121.94 |
1113868800000 | 123.4 |
1113955200000 | 123.05 |
1114041600000 | 123.7 |
1114128000000 | 123.26 |
1114387200000 | 123.25 |
1114473600000 | 122.92 |
1114560000000 | 121.98 |
1114646400000 | 121.46 |
1114732800000 | 120.83 |
1114992000000 | 121.43 |
1115078400000 | 121.31 |
1115164800000 | 121.17 |
1115251200000 | 121.83 |
1115337600000 | 122.43 |
1115596800000 | 123.34 |
1115683200000 | 122.9 |
1115769600000 | 122.96 |
1115856000000 | 122.92 |
1115942400000 | 122.39 |
1116201600000 | 121.8 |
1116288000000 | 121.88 |
1116374400000 | 122.69 |
1116460800000 | 124.24 |
1116547200000 | 124.36 |
1116806400000 | 124.91 |
1116892800000 | 125.04 |
1116979200000 | 124.83 |
1117065600000 | 125.53 |
1117152000000 | 126.05 |
1117411200000 | 126.36 |
1117497600000 | 125.98 |
1117584000000 | 127.01 |
1117670400000 | 127.42 |
1117756800000 | 126.84 |
1118016000000 | 126.34 |
1118102400000 | 126.69 |
1118188800000 | 127.21 |
1118275200000 | 127.63 |
1118361600000 | 128.62 |
1118620800000 | 129.59 |
1118707200000 | 129.58 |
1118793600000 | 130.15 |
1118880000000 | 130.68 |
1118966400000 | 132.12 |
1119225600000 | 132.36 |
1119312000000 | 131.12 |
1119398400000 | 131.76 |
1119484800000 | 131.34 |
1119571200000 | 131.35 |
1119830400000 | 131.21 |
1119916800000 | 132.33 |
1120003200000 | 133.07 |
1120089600000 | 133.6 |
1120176000000 | 134.29 |
1120435200000 | 134.19 |
1120521600000 | 134.65 |
1120608000000 | 134.8 |
1120694400000 | 134.34 |
1120780800000 | 135.35 |
1121040000000 | 136.54 |
1121126400000 | 136.42 |
1121212800000 | 137.31 |
1121299200000 | 137.11 |
1121385600000 | 136.9 |
1121644800000 | 136.45 |
1121731200000 | 138.01 |
1121817600000 | 139.32 |
1121904000000 | 136.56 |
1121990400000 | 137.64 |
1122249600000 | 138.3 |
1122336000000 | 138.71 |
1122422400000 | 139.59 |
1122508800000 | 140.62 |
1122595200000 | 140.56 |
1122854400000 | 141.34 |
1122940800000 | 141.44 |
1123027200000 | 141.76 |
1123113600000 | 141.61 |
1123200000000 | 140.98 |
1123459200000 | 141 |
1123545600000 | 141.86 |
1123632000000 | 141.53 |
1123718400000 | 141.86 |
1123804800000 | 141.07 |
1124064000000 | 140.82 |
1124150400000 | 140.02 |
1124236800000 | 139.77 |
1124323200000 | 139.54 |
1124409600000 | 140.04 |
1124668800000 | 140.49 |
1124755200000 | 140.35 |
1124841600000 | 140.62 |
1124928000000 | 140.31 |
1125014400000 | 139.65 |
1125273600000 | 140.2 |
1125360000000 | 141.27 |
1125446400000 | 142.51 |
1125532800000 | 143.58 |
1125619200000 | 143.47 |
1125878400000 | 143.13 |
1125964800000 | 144.27 |
1126051200000 | 145.05 |
1126137600000 | 144.98 |
1126224000000 | 145.09 |
1126483200000 | 144.93 |
1126569600000 | 145.43 |
1126656000000 | 145.07 |
1126742400000 | 145.23 |
1126828800000 | 146.93 |
1127088000000 | 146.61 |
1127174400000 | 147.35 |
1127260800000 | 146.66 |
1127347200000 | 146.58 |
1127433600000 | 147.1 |
1127692800000 | 148.72 |
1127779200000 | 149.57 |
1127865600000 | 150.64 |
1127952000000 | 151.53 |
1128038400000 | 152.06 |
1128297600000 | 152.73 |
1128384000000 | 152.18 |
1128470400000 | 149.55 |
1128556800000 | 147.4 |
1128643200000 | 147.95 |
1128902400000 | 147.99 |
1128988800000 | 148.63 |
1129075200000 | 147.82 |
1129161600000 | 146.37 |
1129248000000 | 146.29 |
1129507200000 | 146.98 |
1129593600000 | 146.59 |
1129680000000 | 145.6 |
1129766400000 | 145.17 |
1129852800000 | 145.55 |
1130112000000 | 146.47 |
1130198400000 | 146.7 |
1130284800000 | 148.08 |
1130371200000 | 146.81 |
1130457600000 | 147.62 |
1130716800000 | 150.55 |
1130803200000 | 151.35 |
1130889600000 | 152.67 |
1130976000000 | 153.76 |
1131062400000 | 153.98 |
1131321600000 | 153.33 |
1131408000000 | 152.5 |
1131494400000 | 152.49 |
1131580800000 | 153.17 |
1131667200000 | 153.89 |
1131926400000 | 154.18 |
1132012800000 | 153.93 |
1132099200000 | 154.61 |
1132185600000 | 155.79 |
1132272000000 | 156.95 |
1132531200000 | 156.91 |
1132617600000 | 157.84 |
1132704000000 | 158.25 |
1132790400000 | 158.26 |
1132876800000 | 159.35 |
1133136000000 | 158.5 |
1133222400000 | 158.85 |
1133308800000 | 158.73 |
1133395200000 | 161.11 |
1133481600000 | 162.72 |
1133740800000 | 163.83 |
1133827200000 | 164.24 |
1133913600000 | 163.83 |
1134000000000 | 163.57 |
1134086400000 | 164.53 |
1134345600000 | 165.37 |
1134432000000 | 165.81 |
1134518400000 | 162.96 |
1134604800000 | 161.29 |
1134691200000 | 160.7 |
1134950400000 | 160.8 |
1135036800000 | 162.57 |
1135123200000 | 164.38 |
1135209600000 | 164.03 |
1135296000000 | 163.9 |
1135555200000 | 163.9 |
1135641600000 | 163.42 |
1135728000000 | 164.88 |
1135814400000 | 165.25 |
1135900800000 | 164.42 |
1136160000000 | 164.62 |
1136246400000 | 165.63 |
1136332800000 | 167.99 |
1136419200000 | 167.67 |
1136505600000 | 167.53 |
1136764800000 | 167.2 |
1136851200000 | 166.06 |
1136937600000 | 166.78 |
1137024000000 | 166.9 |
1137110400000 | 167.55 |
1137369600000 | 168.15 |
1137456000000 | 166.78 |
1137542400000 | 162.71 |
1137628800000 | 165.76 |
1137715200000 | 165.57 |
1137974400000 | 163.96 |
1138060800000 | 165.19 |
1138147200000 | 166.91 |
1138233600000 | 169.06 |
1138320000000 | 172.1 |
1138579200000 | 173.57 |
1138665600000 | 173.75 |
1138752000000 | 174.39 |
1138838400000 | 174.83 |
1138924800000 | 174.44 |
1139184000000 | 174.99 |
1139270400000 | 173.42 |
1139356800000 | 171.53 |
1139443200000 | 172.15 |
1139529600000 | 169.63 |
1139788800000 | 167.21 |
1139875200000 | 167.55 |
1139961600000 | 167.54 |
1140048000000 | 168.54 |
1140134400000 | 168.22 |
1140393600000 | 166.75 |
1140480000000 | 169.69 |
1140566400000 | 169.74 |
1140652800000 | 170.35 |
1140739200000 | 170.73 |
1140998400000 | 170.52 |
1141084800000 | 169.95 |
1141171200000 | 169.78 |
1141257600000 | 169.55 |
1141344000000 | 168.86 |
1141603200000 | 169.95 |
1141689600000 | 168.28 |
1141776000000 | 167.33 |
1141862400000 | 169.27 |
1141948800000 | 171.6 |
1142208000000 | 173.91 |
1142294400000 | 173.14 |
1142380800000 | 173.76 |
1142467200000 | 173.17 |
1142553600000 | 173.34 |
1142812800000 | 174.78 |
1142899200000 | 174.67 |
1142985600000 | 175.05 |
1143072000000 | 175.13 |
1143158400000 | 176.14 |
1143417600000 | 175.39 |
1143504000000 | 176.22 |
1143590400000 | 178.53 |
1143676800000 | 179.37 |
1143763200000 | 179.55 |
1144022400000 | 181.58 |
1144108800000 | 181.48 |
1144195200000 | 181.65 |
1144281600000 | 182.92 |
1144368000000 | 182.43 |
1144627200000 | 182.51 |
1144713600000 | 181.63 |
1144800000000 | 179.84 |
1144886400000 | 179.97 |
1144972800000 | 179.97 |
1145232000000 | 181.58 |
1145318400000 | 183.42 |
1145404800000 | 185.17 |
1145491200000 | 184.82 |
1145577600000 | 185 |
1145836800000 | 180.53 |
1145923200000 | 180.95 |
1146009600000 | 181.46 |
1146096000000 | 180.97 |
1146182400000 | 180.88 |
1146441600000 | 180.25 |
1146528000000 | 182.38 |
1146614400000 | 182.32 |
1146700800000 | 182.7 |
1146787200000 | 183 |
1147046400000 | 183.53 |
1147132800000 | 183.26 |
1147219200000 | 181.7 |
1147305600000 | 180.74 |
1147392000000 | 178.06 |
1147651200000 | 175.55 |
1147737600000 | 173.11 |
1147824000000 | 171.48 |
1147910400000 | 169.87 |
1147996800000 | 171.32 |
1148256000000 | 167.95 |
1148342400000 | 166.67 |
1148428800000 | 168.02 |
1148515200000 | 167.64 |
1148601600000 | 171.12 |
1148860800000 | 171.75 |
1148947200000 | 170.17 |
1149033600000 | 169.58 |
1149120000000 | 170.27 |
1149206400000 | 171.48 |
1149465600000 | 170.37 |
1149552000000 | 168.08 |
1149638400000 | 165.41 |
1149724800000 | 161.01 |
1149811200000 | 162.66 |
1150070400000 | 162.59 |
1150156800000 | 157.92 |
1150243200000 | 158.8 |
1150329600000 | 162.83 |
1150416000000 | 165.41 |
1150675200000 | 164.8 |
1150761600000 | 163.28 |
1150848000000 | 163.85 |
1150934400000 | 166.67 |
1151020800000 | 166.73 |
1151280000000 | 167.6 |
1151366400000 | 167.14 |
1151452800000 | 165.86 |
1151539200000 | 168.7 |
1151625600000 | 171.32 |
1151884800000 | 172.88 |
1151971200000 | 173.54 |
1152057600000 | 172.17 |
1152144000000 | 171.5 |
1152230400000 | 170.23 |
1152489600000 | 170.72 |
1152576000000 | 170.14 |
1152662400000 | 169.46 |
1152748800000 | 167.1 |
1152835200000 | 165.26 |
1153094400000 | 164.59 |
1153180800000 | 161.89 |
1153267200000 | 163.94 |
1153353600000 | 166.81 |
1153440000000 | 164.48 |
1153699200000 | 166.02 |
1153785600000 | 167.93 |
1153872000000 | 167.22 |
1153958400000 | 168.31 |
1154044800000 | 169.27 |
1154304000000 | 170.1 |
1154390400000 | 170.17 |
1154476800000 | 171.03 |
1154563200000 | 171.03 |
1154649600000 | 171.19 |
1154908800000 | 169.57 |
1154995200000 | 170.68 |
1155081600000 | 171.69 |
1155168000000 | 171.34 |
1155254400000 | 171.65 |
1155513600000 | 173.4 |
1155600000000 | 174.5 |
1155686400000 | 176.8 |
1155772800000 | 176.99 |
1155859200000 | 177.23 |
1156118400000 | 176.76 |
1156204800000 | 177.92 |
1156291200000 | 177.44 |
1156377600000 | 176.17 |
1156464000000 | 176.52 |
1156723200000 | 175.81 |
1156809600000 | 176.52 |
1156896000000 | 177.26 |
1156982400000 | 178.57 |
1157068800000 | 179.22 |
1157328000000 | 179.56 |
1157414400000 | 179.59 |
1157500800000 | 178.57 |
1157587200000 | 175.82 |
1157673600000 | 176.58 |
1157932800000 | 175.5 |
1158019200000 | 175.97 |
1158105600000 | 176.16 |
1158192000000 | 177.25 |
1158278400000 | 177.07 |
1158537600000 | 178.01 |
1158624000000 | 176.94 |
1158710400000 | 176.5 |
1158796800000 | 176.57 |
1158883200000 | 174.76 |
1159142400000 | 174.54 |
1159228800000 | 175.77 |
1159315200000 | 178.89 |
1159401600000 | 180.03 |
1159488000000 | 180.63 |
1159747200000 | 181.37 |
1159833600000 | 180.43 |
1159920000000 | 180.2 |
1160006400000 | 182.25 |
1160092800000 | 182.57 |
1160352000000 | 183.1 |
1160438400000 | 183.76 |
1160524800000 | 182.78 |
1160611200000 | 183.35 |
1160697600000 | 184.73 |
1160956800000 | 185.81 |
1161043200000 | 184.17 |
1161129600000 | 185.18 |
1161216000000 | 185.1 |
1161302400000 | 186.15 |
1161561600000 | 187.38 |
1161648000000 | 187.95 |
1161734400000 | 187.98 |
1161820800000 | 188.72 |
1161907200000 | 186.83 |
1162166400000 | 185.07 |
1162252800000 | 185.23 |
1162339200000 | 184.98 |
1162425600000 | 184.73 |
1162512000000 | 185.65 |
1162771200000 | 187.35 |
1162857600000 | 187.24 |
1162944000000 | 186.31 |
1163030400000 | 186.27 |
1163116800000 | 185.69 |
1163376000000 | 185.63 |
1163462400000 | 186.5 |
1163548800000 | 186.93 |
1163635200000 | 186.6 |
1163721600000 | 185.2 |
1163980800000 | 183.97 |
1164067200000 | 184.38 |
1164153600000 | 185.35 |
1164240000000 | 184.83 |
1164326400000 | 184.45 |
1164585600000 | 184.16 |
1164672000000 | 184.19 |
1164758400000 | 187.09 |
1164844800000 | 188.24 |
1164931200000 | 188.04 |
1165190400000 | 189.4 |
1165276800000 | 189.21 |
1165363200000 | 189.89 |
1165449600000 | 190.48 |
1165536000000 | 190.71 |
1165795200000 | 192.95 |
1165881600000 | 193.26 |
1165968000000 | 193.95 |
1166054400000 | 195.43 |
1166140800000 | 195.78 |
1166400000000 | 196.3 |
1166486400000 | 196.01 |
1166572800000 | 197.55 |
1166659200000 | 197.44 |
1166745600000 | 197.53 |
1167004800000 | 197.53 |
1167091200000 | 197.49 |
1167177600000 | 198.64 |
1167264000000 | 199.59 |
1167350400000 | 199.93 |
1167696000000 | 201.35 |
1167782400000 | 201.19 |
1167868800000 | 199.53 |
1167955200000 | 196.7 |
1168214400000 | 196.58 |
1168300800000 | 198.42 |
1168387200000 | 197.14 |
1168473600000 | 199.47 |
1168560000000 | 201.17 |
1168819200000 | 202.72 |
1168905600000 | 202.69 |
1168992000000 | 202.41 |
1169078400000 | 203.82 |
1169164800000 | 204.49 |
1169424000000 | 205.47 |
1169510400000 | 205.82 |
1169596800000 | 206.16 |
1169683200000 | 205.21 |
1169769600000 | 204.69 |
1170028800000 | 206.01 |
1170115200000 | 206.14 |
1170201600000 | 205.4 |
1170288000000 | 207.08 |
1170374400000 | 208.89 |
1170633600000 | 206.98 |
1170720000000 | 208.47 |
1170806400000 | 210.05 |
1170892800000 | 210.22 |
1170979200000 | 211.16 |
1171238400000 | 210.02 |
1171324800000 | 210.38 |
1171411200000 | 212.06 |
1171497600000 | 210.9 |
1171584000000 | 210.57 |
1171843200000 | 211.98 |
1171929600000 | 212.7 |
1172016000000 | 213.5 |
1172102400000 | 214.65 |
1172188800000 | 214.61 |
1172448000000 | 213.94 |
1172534400000 | 205.95 |
1172620800000 | 202.79 |
1172707200000 | 199.83 |
1172793600000 | 197.76 |
1173052800000 | 191.38 |
1173139200000 | 194.61 |
1173225600000 | 196.3 |
1173312000000 | 199.92 |
1173398400000 | 201.79 |
1173657600000 | 202.12 |
1173744000000 | 199.07 |
1173830400000 | 194.71 |
1173916800000 | 198.94 |
1174003200000 | 198.47 |
1174262400000 | 202.53 |
1174348800000 | 203.45 |
1174435200000 | 205.88 |
1174521600000 | 207.97 |
1174608000000 | 208.37 |
1174867200000 | 208.39 |
1174953600000 | 207.61 |
1175040000000 | 204.23 |
1175126400000 | 207.63 |
1175212800000 | 208.07 |
1175472000000 | 208.48 |
1175558400000 | 212.12 |
1175644800000 | 213.15 |
1175731200000 | 213.74 |
1175817600000 | 213.74 |
1176076800000 | 213.93 |
1176163200000 | 215.56 |
1176249600000 | 215.49 |
1176336000000 | 214.86 |
1176422400000 | 215.84 |
1176681600000 | 218.99 |
1176768000000 | 218.09 |
1176854400000 | 216.38 |
1176940800000 | 215.04 |
1177027200000 | 217.92 |
1177286400000 | 217.83 |
1177372800000 | 216.47 |
1177459200000 | 217.94 |
1177545600000 | 219.26 |
1177632000000 | 219.09 |
1177891200000 | 218.47 |
1177977600000 | 218.08 |
1178064000000 | 220.57 |
1178150400000 | 221.09 |
1178236800000 | 222.31 |
1178496000000 | 222.7 |
1178582400000 | 220.56 |
1178668800000 | 221.26 |
1178755200000 | 221.17 |
1178841600000 | 221.05 |
1179100800000 | 222.09 |
1179187200000 | 221.96 |
1179273600000 | 222.77 |
1179360000000 | 223.29 |
1179446400000 | 223.55 |
1179705600000 | 224.64 |
1179792000000 | 224.9 |
1179878400000 | 225.93 |
1179964800000 | 223.62 |
1180051200000 | 223.4 |
1180310400000 | 223.89 |
1180396800000 | 224.99 |
1180483200000 | 224.45 |
1180569600000 | 227.44 |
1180656000000 | 228.93 |
1180915200000 | 228.64 |
1181001600000 | 227.79 |
1181088000000 | 223.84 |
1181174400000 | 221.32 |
1181260800000 | 220.39 |
1181520000000 | 221.84 |
1181606400000 | 220.42 |
1181692800000 | 222.04 |
1181779200000 | 225.1 |
1181865600000 | 228.28 |
1182124800000 | 229.09 |
1182211200000 | 228.35 |
1182297600000 | 228.33 |
1182384000000 | 227.88 |
1182470400000 | 227.25 |
1182729600000 | 225.66 |
1182816000000 | 223.85 |
1182902400000 | 221.81 |
1182988800000 | 224.52 |
1183075200000 | 226.64 |
1183334400000 | 226.85 |
1183420800000 | 227.88 |
1183507200000 | 229.28 |
1183593600000 | 229.53 |
1183680000000 | 230.78 |
1183939200000 | 231.64 |
1184025600000 | 228.12 |
1184112000000 | 227.51 |
1184198400000 | 230.43 |
1184284800000 | 231.85 |
1184544000000 | 231.43 |
1184630400000 | 231.5 |
1184716800000 | 229.99 |
1184803200000 | 231.94 |
1184889600000 | 230.36 |
1185148800000 | 230.32 |
1185235200000 | 226.75 |
1185321600000 | 224.1 |
1185408000000 | 217.99 |
1185494400000 | 212.4 |
1185753600000 | 213.05 |
1185840000000 | 215.72 |
1185926400000 | 212.04 |
1186012800000 | 214.52 |
1186099200000 | 211.32 |
1186358400000 | 209.88 |
1186444800000 | 212.17 |
1186531200000 | 217.19 |
1186617600000 | 212.11 |
1186704000000 | 206.44 |
1186963200000 | 208.9 |
1187049600000 | 205.97 |
1187136000000 | 200.87 |
1187222400000 | 190.54 |
1187308800000 | 190.52 |
1187568000000 | 195.34 |
1187654400000 | 195.98 |
1187740800000 | 200.48 |
1187827200000 | 204.77 |
1187913600000 | 205.44 |
1188172800000 | 206.21 |
1188259200000 | 201.57 |
1188345600000 | 202.28 |
1188432000000 | 204.82 |
1188518400000 | 208.2 |
1188777600000 | 208.81 |
1188864000000 | 210.48 |
1188950400000 | 206.9 |
1189036800000 | 207.34 |
1189123200000 | 202.33 |
1189382400000 | 199.99 |
1189468800000 | 204.01 |
1189555200000 | 205.03 |
1189641600000 | 207.82 |
1189728000000 | 207.14 |
1189987200000 | 204.9 |
1190073600000 | 208.01 |
1190160000000 | 214.65 |
1190246400000 | 211.8 |
1190332800000 | 213.76 |
1190592000000 | 214.26 |
1190678400000 | 213.62 |
1190764800000 | 217.2 |
1190851200000 | 219.91 |
1190937600000 | 219.41 |
1191196800000 | 222.08 |
1191283200000 | 223.5 |
1191369600000 | 224.7 |
1191456000000 | 223.39 |
1191542400000 | 226.1 |
1191801600000 | 227.28 |
1191888000000 | 227.91 |
1191974400000 | 229.36 |
1192060800000 | 232.07 |
1192147200000 | 231.04 |
1192406400000 | 231 |
1192492800000 | 226.42 |
1192579200000 | 227.36 |
1192665600000 | 226.93 |
1192752000000 | 222.36 |
1193011200000 | 216.47 |
1193097600000 | 221.14 |
1193184000000 | 219.32 |
1193270400000 | 221.25 |
1193356800000 | 224.21 |
1193616000000 | 228.52 |
1193702400000 | 227.57 |
1193788800000 | 230.46 |
1193875200000 | 228.35 |
1193961600000 | 226.32 |
1194220800000 | 222.07 |
1194307200000 | 224.53 |
1194393600000 | 222.05 |
1194480000000 | 218.52 |
1194566400000 | 212.3 |
1194825600000 | 203.96 |
1194912000000 | 205.86 |
1194998400000 | 211.02 |
1195084800000 | 207.47 |
1195171200000 | 204.45 |
1195430400000 | 199.92 |
1195516800000 | 201.79 |
1195603200000 | 194.06 |
1195689600000 | 193.64 |
1195776000000 | 194.57 |
1196035200000 | 196.86 |
1196121600000 | 196.82 |
1196208000000 | 202.2 |
1196294400000 | 205.03 |
1196380800000 | 209.19 |
1196640000000 | 207.86 |
1196726400000 | 204.54 |
1196812800000 | 208.67 |
1196899200000 | 211.01 |
1196985600000 | 212.97 |
1197244800000 | 213.15 |
1197331200000 | 212.79 |
1197417600000 | 213.25 |
1197504000000 | 209.01 |
1197590400000 | 208.38 |
1197849600000 | 202.37 |
1197936000000 | 202.37 |
1198022400000 | 202.39 |
1198108800000 | 202 |
1198195200000 | 207.23 |
1198454400000 | 209.65 |
1198540800000 | 209.65 |
1198627200000 | 210.58 |
1198713600000 | 209.74 |
1198800000000 | 208.14 |
1199059200000 | 206.07 |
1199232000000 | 202.16 |
1199318400000 | 200.78 |
1199404800000 | 194.5 |
1199664000000 | 191.37 |
1199750400000 | 192.73 |
1199836800000 | 192.15 |
1199923200000 | 190.52 |
1200009600000 | 188.02 |
1200268800000 | 187.56 |
1200355200000 | 180.84 |
1200441600000 | 174.58 |
1200528000000 | 174.72 |
1200614400000 | 174.35 |
1200873600000 | 165.7 |
1200960000000 | 163.79 |
1201046400000 | 164.75 |
1201132800000 | 171.58 |
1201219200000 | 176.96 |
1201478400000 | 173.82 |
1201564800000 | 176.57 |
1201651200000 | 175.42 |
1201737600000 | 175.76 |
1201824000000 | 178.71 |
1202083200000 | 181.84 |
1202169600000 | 177.19 |
1202256000000 | 173 |
1202342400000 | 171.71 |
1202428800000 | 172.89 |
1202688000000 | 171.47 |
1202774400000 | 174.85 |
1202860800000 | 177.15 |
1202947200000 | 179.97 |
1203033600000 | 179.11 |
1203292800000 | 180.81 |
1203379200000 | 181.7 |
1203465600000 | 179.84 |
1203552000000 | 181.03 |
1203638400000 | 179.74 |
1203897600000 | 184.05 |
1203984000000 | 184.74 |
1204070400000 | 185.35 |
1204156800000 | 183.39 |
1204243200000 | 177.91 |
1204502400000 | 173.65 |
1204588800000 | 171.18 |
1204675200000 | 174.29 |
1204761600000 | 173.42 |
1204848000000 | 169.4 |
1205107200000 | 163.71 |
1205193600000 | 167.88 |
1205280000000 | 169.41 |
1205366400000 | 165.21 |
1205452800000 | 162.86 |
1205712000000 | 152.9 |
1205798400000 | 157.67 |
1205884800000 | 158.09 |
1205971200000 | 155.3 |
1206057600000 | 155.3 |
1206316800000 | 158.21 |
1206403200000 | 162.73 |
1206489600000 | 162.87 |
1206576000000 | 164.24 |
1206662400000 | 164.21 |
1206921600000 | 163.72 |
1207008000000 | 168.91 |
1207094400000 | 172.69 |
1207180800000 | 173.41 |
1207267200000 | 173.69 |
1207526400000 | 176.81 |
1207612800000 | 175.38 |
1207699200000 | 173.36 |
1207785600000 | 171.59 |
1207872000000 | 171.4 |
1208131200000 | 169.1 |
1208217600000 | 171.07 |
1208304000000 | 175.21 |
1208390400000 | 177.2 |
1208476800000 | 181.65 |
1208736000000 | 181.61 |
1208822400000 | 181.44 |
1208908800000 | 182.87 |
1208995200000 | 182.39 |
1209081600000 | 184.19 |
1209340800000 | 185.36 |
1209427200000 | 182.09 |
1209513600000 | 184.15 |
1209600000000 | 182.98 |
1209686400000 | 187.91 |
1209945600000 | 188.55 |
1210032000000 | 188.71 |
1210118400000 | 188.84 |
1210204800000 | 186.86 |
1210291200000 | 184.74 |
1210550400000 | 186.65 |
1210636800000 | 188.93 |
1210723200000 | 190.79 |
1210809600000 | 192.12 |
1210896000000 | 192.64 |
1211155200000 | 194 |
1211241600000 | 191.72 |
1211328000000 | 189.59 |
1211414400000 | 190.41 |
1211500800000 | 187.66 |
1211760000000 | 186.26 |
1211846400000 | 187.61 |
1211932800000 | 188.92 |
1212019200000 | 190.68 |
1212105600000 | 192.82 |
1212364800000 | 191.06 |
1212451200000 | 190.98 |
1212537600000 | 190.33 |
1212624000000 | 193.02 |
1212710400000 | 191 |
1212969600000 | 191.39 |
1213056000000 | 188.98 |
1213142400000 | 186.84 |
1213228800000 | 186.47 |
1213315200000 | 187.29 |
1213574400000 | 189.75 |
1213660800000 | 190.61 |
1213747200000 | 189.7 |
1213833600000 | 188.2 |
1213920000000 | 185.75 |
1214179200000 | 186.07 |
1214265600000 | 184.71 |
1214352000000 | 185.45 |
1214438400000 | 182.25 |
1214524800000 | 180.42 |
1214784000000 | 180.61 |
1214870400000 | 179.31 |
1214956800000 | 176.01 |
1215043200000 | 174.46 |
1215129600000 | 174.28 |
1215388800000 | 175.89 |
1215475200000 | 173.05 |
1215561600000 | 173.59 |
1215648000000 | 173.6 |
1215734400000 | 172.56 |
1215993600000 | 172.8 |
1216080000000 | 166.61 |
1216166400000 | 167.22 |
1216252800000 | 170.13 |
1216339200000 | 170.89 |
1216598400000 | 173.5 |
1216684800000 | 173.81 |
1216771200000 | 175.54 |
1216857600000 | 173.19 |
1216944000000 | 172.53 |
1217203200000 | 171.47 |
1217289600000 | 171.25 |
1217376000000 | 174.51 |
1217462400000 | 173.69 |
1217548800000 | 170.06 |
1217808000000 | 166.82 |
1217894400000 | 166.02 |
1217980800000 | 169.61 |
1218067200000 | 168.4 |
1218153600000 | 168.09 |
1218412800000 | 168.4 |
1218499200000 | 166.63 |
1218585600000 | 164.04 |
1218672000000 | 165.73 |
1218758400000 | 166.11 |
1219017600000 | 165.65 |
1219104000000 | 162.76 |
1219190400000 | 165 |
1219276800000 | 163.77 |
1219363200000 | 166.14 |
1219622400000 | 165.45 |
1219708800000 | 165.27 |
1219795200000 | 166.39 |
1219881600000 | 166.69 |
1219968000000 | 166.99 |
1220227200000 | 164.41 |
1220313600000 | 162.46 |
1220400000000 | 159.7 |
1220486400000 | 155.13 |
1220572800000 | 150.64 |
1220832000000 | 155.61 |
1220918400000 | 149.66 |
1221004800000 | 149.29 |
1221091200000 | 146.61 |
1221177600000 | 151.12 |
1221436800000 | 145.5 |
1221523200000 | 140.84 |
1221609600000 | 137.62 |
1221696000000 | 139.01 |
1221782400000 | 150.15 |
1222041600000 | 149.9 |
1222128000000 | 145.92 |
1222214400000 | 145.6 |
1222300800000 | 146.31 |
1222387200000 | 143.05 |
1222646400000 | 132.87 |
1222732800000 | 134.98 |
1222819200000 | 133.53 |
1222905600000 | 127.15 |
1222992000000 | 126.22 |
1223251200000 | 113.61 |
1223337600000 | 111.56 |
1223424000000 | 103.98 |
1223510400000 | 102.64 |
1223596800000 | 95.04 |
1223856000000 | 103.87 |
1223942400000 | 110.06 |
1224028800000 | 102.31 |
1224115200000 | 97.4 |
1224201600000 | 99.68 |
1224460800000 | 104.09 |
1224547200000 | 102.62 |
1224633600000 | 93.76 |
1224720000000 | 90.92 |
1224806400000 | 82.95 |
1225065600000 | 77.59 |
1225152000000 | 84.69 |
1225238400000 | 90.66 |
1225324800000 | 96.22 |
1225411200000 | 96.51 |
1225670400000 | 97.86 |
1225756800000 | 103.92 |
1225843200000 | 103.54 |
1225929600000 | 95.71 |
1226016000000 | 96.26 |
1226275200000 | 98.41 |
1226361600000 | 93.57 |
1226448000000 | 88.9 |
1226534400000 | 89.71 |
1226620800000 | 89.61 |
1226880000000 | 88.24 |
1226966400000 | 87.84 |
1227052800000 | 84.6 |
1227139200000 | 77.89 |
1227225600000 | 80.21 |
1227484800000 | 84.61 |
1227571200000 | 86.16 |
1227657600000 | 87.16 |
1227744000000 | 88.91 |
1227830400000 | 89.32 |
1228089600000 | 83.91 |
1228176000000 | 83.01 |
1228262400000 | 83.83 |
1228348800000 | 81.88 |
1228435200000 | 81.33 |
1228694400000 | 86.55 |
1228780800000 | 86.35 |
1228867200000 | 89.1 |
1228953600000 | 88.44 |
1229040000000 | 86.3 |
1229299200000 | 87.45 |
1229385600000 | 88.15 |
1229472000000 | 88.35 |
1229558400000 | 88.73 |
1229644800000 | 87.45 |
1229904000000 | 86.74 |
1229990400000 | 86.7 |
1230076800000 | 86.35 |
1230163200000 | 86.35 |
1230249600000 | 86.84 |
1230508800000 | 87.51 |
1230595200000 | 89.21 |
1230681600000 | 89.96 |
1230854400000 | 93.5 |
1231113600000 | 96.39 |
1231200000000 | 98.92 |
1231286400000 | 96.55 |
1231372800000 | 94.34 |
1231459200000 | 91.77 |
1231718400000 | 88.51 |
1231804800000 | 87.01 |
1231891200000 | 83.99 |
1231977600000 | 83.64 |
1232064000000 | 86.13 |
1232323200000 | 85.15 |
1232409600000 | 81.09 |
1232496000000 | 80.57 |
1232582400000 | 80.96 |
1232668800000 | 80.65 |
1232928000000 | 82.42 |
1233014400000 | 83.38 |
1233100800000 | 86.41 |
1233187200000 | 85.04 |
1233273600000 | 83.18 |
1233532800000 | 81.54 |
1233619200000 | 82.19 |
1233705600000 | 84.33 |
1233792000000 | 85.51 |
1233878400000 | 88.76 |
1234137600000 | 89.67 |
1234224000000 | 86.56 |
1234310400000 | 85.42 |
1234396800000 | 84.67 |
1234483200000 | 86.51 |
1234742400000 | 85.74 |
1234828800000 | 82.43 |
1234915200000 | 82.49 |
1235001600000 | 83.16 |
1235088000000 | 81.15 |
1235347200000 | 79.68 |
1235433600000 | 82.12 |
1235520000000 | 82.26 |
1235606400000 | 83.55 |
1235692800000 | 82.47 |
1235952000000 | 77.96 |
1236038400000 | 77.94 |
1236124800000 | 81.47 |
1236211200000 | 78.78 |
1236297600000 | 77.7 |
1236556800000 | 77.72 |
1236643200000 | 80.88 |
1236729600000 | 81.7 |
1236816000000 | 82.71 |
1236902400000 | 84.34 |
1237161600000 | 85.62 |
1237248000000 | 87.38 |
1237334400000 | 87.57 |
1237420800000 | 86.96 |
1237507200000 | 87.61 |
1237766400000 | 92.49 |
1237852800000 | 93.11 |
1237939200000 | 93.29 |
1238025600000 | 95.85 |
1238112000000 | 94.06 |
1238371200000 | 89.19 |
1238457600000 | 91.58 |
1238544000000 | 93.29 |
1238630400000 | 98.52 |
1238716800000 | 99.28 |
1238976000000 | 99.81 |
1239062400000 | 97.68 |
1239148800000 | 97.22 |
1239235200000 | 101.08 |
1239321600000 | 101.08 |
1239580800000 | 101.92 |
1239667200000 | 101.05 |
1239753600000 | 100.89 |
1239840000000 | 101.9 |
1239926400000 | 102.71 |
1240185600000 | 98.82 |
1240272000000 | 99.07 |
1240358400000 | 99.57 |
1240444800000 | 100.31 |
1240531200000 | 101.43 |
1240790400000 | 99.74 |
1240876800000 | 97.95 |
1240963200000 | 100.8 |
1241049600000 | 103.65 |
1241136000000 | 105.14 |
1241395200000 | 108.53 |
1241481600000 | 108.45 |
1241568000000 | 109.61 |
1241654400000 | 110.77 |
1241740800000 | 113.05 |
1242000000000 | 110.57 |
1242086400000 | 108.85 |
1242172800000 | 105.74 |
1242259200000 | 105.23 |
1242345600000 | 105.96 |
1242604800000 | 107.59 |
1242691200000 | 110.28 |
1242777600000 | 110.79 |
1242864000000 | 108.36 |
1242950400000 | 108.9 |
1243209600000 | 109.69 |
1243296000000 | 110.45 |
1243382400000 | 111.17 |
1243468800000 | 112.65 |
1243555200000 | 113.29 |
1243814400000 | 117.87 |
1243900800000 | 117.87 |
1243987200000 | 115.77 |
1244073600000 | 116.33 |
1244160000000 | 117.93 |
1244419200000 | 117.51 |
1244505600000 | 117.08 |
1244592000000 | 119.23 |
1244678400000 | 120.23 |
1244764800000 | 120.11 |
1245024000000 | 116.79 |
1245110400000 | 113.65 |
1245196800000 | 111.63 |
1245283200000 | 112.28 |
1245369600000 | 113.51 |
1245628800000 | 109.49 |
1245715200000 | 108.23 |
1245801600000 | 110.9 |
1245888000000 | 112.87 |
1245974400000 | 113.14 |
1246233600000 | 114.41 |
1246320000000 | 114.8 |
1246406400000 | 116.3 |
1246492800000 | 112.49 |
1246579200000 | 112.3 |
1246838400000 | 109.36 |
1246924800000 | 108.57 |
1247011200000 | 105.77 |
1247097600000 | 105.23 |
1247184000000 | 103.91 |
1247443200000 | 105.08 |
1247529600000 | 107.57 |
1247616000000 | 112.18 |
1247702400000 | 112.85 |
1247788800000 | 113.77 |
1248048000000 | 116.66 |
1248134400000 | 117.11 |
1248220800000 | 117.45 |
1248307200000 | 121.56 |
1248393600000 | 122.02 |
1248652800000 | 123.45 |
1248739200000 | 121.83 |
1248825600000 | 121.67 |
1248912000000 | 124.66 |
1248998400000 | 125.8 |
1249257600000 | 129.29 |
1249344000000 | 129.26 |
1249430400000 | 128.39 |
1249516800000 | 129.26 |
1249603200000 | 132.24 |
1249862400000 | 131.74 |
1249948800000 | 128.45 |
1250035200000 | 129.96 |
1250121600000 | 131.48 |
1250208000000 | 129.39 |
1250467200000 | 124.83 |
1250553600000 | 126.69 |
1250640000000 | 125.7 |
1250726400000 | 128.47 |
1250812800000 | 130.88 |
1251072000000 | 132.79 |
1251158400000 | 132.45 |
1251244800000 | 131.64 |
1251331200000 | 130.12 |
1251417600000 | 131.76 |
1251676800000 | 129.39 |
1251763200000 | 127.34 |
1251849600000 | 124.92 |
1251936000000 | 126.42 |
1252022400000 | 128.71 |
1252281600000 | 130.71 |
1252368000000 | 131.54 |
1252454400000 | 132.41 |
1252540800000 | 133.69 |
1252627200000 | 132.43 |
1252886400000 | 132.07 |
1252972800000 | 133.03 |
1253059200000 | 135.44 |
1253145600000 | 136.26 |
1253232000000 | 135.61 |
1253491200000 | 135.5 |
1253577600000 | 135.79 |
1253664000000 | 135.53 |
1253750400000 | 133 |
1253836800000 | 130.36 |
1254096000000 | 130.44 |
1254182400000 | 131.92 |
1254268800000 | 131.35 |
1254355200000 | 128.68 |
1254441600000 | 125.84 |
1254700800000 | 127.55 |
1254787200000 | 129.78 |
1254873600000 | 130.82 |
1254960000000 | 132.28 |
1255046400000 | 134.26 |
1255305600000 | 135.36 |
1255392000000 | 134.88 |
1255478400000 | 137 |
1255564800000 | 139.05 |
1255651200000 | 138.4 |
1255910400000 | 139.68 |
1255996800000 | 139.5 |
1256083200000 | 139.78 |
1256169600000 | 139.97 |
1256256000000 | 140.12 |
1256515200000 | 138.46 |
1256601600000 | 136.15 |
1256688000000 | 130.45 |
1256774400000 | 133.14 |
1256860800000 | 130.33 |
1257120000000 | 130.31 |
1257206400000 | 129.14 |
1257292800000 | 132.18 |
1257379200000 | 132.97 |
1257465600000 | 132.87 |
1257724800000 | 136.08 |
1257811200000 | 135.65 |
1257897600000 | 136.73 |
1257984000000 | 136.72 |
1258070400000 | 136.28 |
1258329600000 | 137.94 |
1258416000000 | 136.7 |
1258502400000 | 136.42 |
1258588800000 | 133.14 |
1258675200000 | 132.4 |
1258934400000 | 134.85 |
1259020800000 | 133.09 |
1259107200000 | 133.11 |
1259193600000 | 129.09 |
1259280000000 | 128.06 |
1259539200000 | 127.84 |
1259625600000 | 131.86 |
1259712000000 | 133.75 |
1259798400000 | 135.16 |
1259884800000 | 137.65 |
1260144000000 | 137.01 |
1260230400000 | 133.53 |
1260316800000 | 131.75 |
1260403200000 | 132.6 |
1260489600000 | 135.07 |
1260748800000 | 134.83 |
1260835200000 | 135.64 |
1260921600000 | 136.36 |
1261008000000 | 134.71 |
1261094400000 | 134.93 |
1261353600000 | 136.25 |
1261440000000 | 138.16 |
1261526400000 | 138.87 |
1261612800000 | 140.09 |
1261699200000 | 140.09 |
1261958400000 | 140.78 |
1262044800000 | 141.47 |
1262131200000 | 141.83 |
1262217600000 | 142.84 |
1262563200000 | 144.68 |
1262649600000 | 144.91 |
1262736000000 | 146.88 |
1262822400000 | 147.57 |
1262908800000 | 147.93 |
1263168000000 | 147.73 |
1263254400000 | 144.9 |
1263340800000 | 144.9 |
1263427200000 | 145.77 |
1263513600000 | 144.27 |
1263772800000 | 144.43 |
1263859200000 | 144.98 |
1263945600000 | 142.59 |
1264032000000 | 140.34 |
1264118400000 | 136.74 |
1264377600000 | 136.46 |
1264464000000 | 133.97 |
1264550400000 | 132.65 |
1264636800000 | 132.83 |
1264723200000 | 132.48 |
1264982400000 | 133.48 |
1265068800000 | 135.45 |
1265155200000 | 136.3 |
1265241600000 | 131.43 |
1265328000000 | 127.42 |
1265587200000 | 126.49 |
1265673600000 | 127.88 |
1265760000000 | 129.03 |
1265846400000 | 130.03 |
1265932800000 | 130.22 |
1266192000000 | 130.03 |
1266278400000 | 132.27 |
1266364800000 | 134.99 |
1266451200000 | 135.42 |
1266537600000 | 135.48 |
1266796800000 | 135.87 |
1266883200000 | 133.43 |
1266969600000 | 132.92 |
1267056000000 | 130.1 |
1267142400000 | 131.38 |
1267401600000 | 133.48 |
1267488000000 | 134.29 |
1267574400000 | 134.82 |
1267660800000 | 134.92 |
1267747200000 | 139.38 |
1268006400000 | 140.49 |
1268092800000 | 139.44 |
1268179200000 | 141.78 |
1268265600000 | 142.05 |
1268352000000 | 143.34 |
1268611200000 | 141.72 |
1268697600000 | 143.11 |
1268784000000 | 144.91 |
1268870400000 | 143.92 |
1268956800000 | 143.33 |
1269216000000 | 142.75 |
1269302400000 | 143.9 |
1269388800000 | 145.28 |
1269475200000 | 146.75 |
1269561600000 | 147.37 |
1269820800000 | 148.77 |
1269907200000 | 149.52 |
1269993600000 | 150.13 |
1270080000000 | 153.06 |
1270166400000 | 153.06 |
1270425600000 | 153.55 |
1270512000000 | 153.09 |
1270598400000 | 152.52 |
1270684800000 | 150.94 |
1270771200000 | 152.99 |
1271030400000 | 153.35 |
1271116800000 | 152.03 |
1271203200000 | 154.42 |
1271289600000 | 154.53 |
1271376000000 | 150.82 |
1271635200000 | 148.88 |
1271721600000 | 151.91 |
1271808000000 | 152.38 |
1271894400000 | 151.7 |
1271980800000 | 154.86 |
1272240000000 | 156.08 |
1272326400000 | 152.27 |
1272412800000 | 150.7 |
1272499200000 | 152.9 |
1272585600000 | 152.04 |
1272844800000 | 152.72 |
1272931200000 | 149.01 |
1273017600000 | 146.28 |
1273104000000 | 140.8 |
1273190400000 | 133.59 |
1273449600000 | 143.72 |
1273536000000 | 141.39 |
1273622400000 | 144.06 |
1273708800000 | 143.76 |
1273795200000 | 139.12 |
1274054400000 | 137.36 |
1274140800000 | 137.09 |
1274227200000 | 132.19 |
1274313600000 | 125.79 |
1274400000000 | 127.32 |
1274659200000 | 127.63 |
1274745600000 | 122.79 |
1274832000000 | 125.98 |
1274918400000 | 130.78 |
1275004800000 | 131.24 |
1275264000000 | 131.53 |
1275350400000 | 130.14 |
1275436800000 | 131.62 |
1275523200000 | 134.38 |
1275609600000 | 130.9 |
1275868800000 | 127.14 |
1275955200000 | 126.13 |
1276041600000 | 127.9 |
1276128000000 | 130.56 |
1276214400000 | 132.21 |
1276473600000 | 134.85 |
1276560000000 | 135.7 |
1276646400000 | 136.32 |
1276732800000 | 135.53 |
1276819200000 | 136.08 |
1277078400000 | 137.95 |
1277164800000 | 135.28 |
1277251200000 | 133.22 |
1277337600000 | 130.79 |
1277424000000 | 130.19 |
1277683200000 | 130.19 |
1277769600000 | 124.86 |
1277856000000 | 124.18 |
1277942400000 | 121.32 |
1278028800000 | 122.37 |
1278288000000 | 122.13 |
1278374400000 | 124.35 |
1278460800000 | 125.49 |
1278547200000 | 129.36 |
1278633600000 | 129.96 |
1278892800000 | 129.63 |
1278979200000 | 131.04 |
1279065600000 | 132.83 |
1279152000000 | 131.01 |
1279238400000 | 127.01 |
1279497600000 | 126.64 |
1279584000000 | 127.19 |
1279670400000 | 127.5 |
1279756800000 | 129.39 |
1279843200000 | 131.21 |
1280102400000 | 132.6 |
1280188800000 | 133.08 |
1280275200000 | 132.91 |
1280361600000 | 132.37 |
1280448000000 | 131.1 |
1280707200000 | 133.87 |
1280793600000 | 133.29 |
1280880000000 | 133.6 |
1280966400000 | 133.43 |
1281052800000 | 132.41 |
1281312000000 | 133.91 |
1281398400000 | 132.31 |
1281484800000 | 127.59 |
1281571200000 | 127.29 |
1281657600000 | 127.89 |
1281916800000 | 126.89 |
1282003200000 | 128.67 |
1282089600000 | 128.64 |
1282176000000 | 127.39 |
1282262400000 | 126.31 |
1282521600000 | 125.21 |
1282608000000 | 121.9 |
1282694400000 | 121.76 |
1282780800000 | 122.6 |
1282867200000 | 124.35 |
1283126400000 | 123.81 |
1283212800000 | 122.21 |
1283299200000 | 126.55 |
1283385600000 | 127.38 |
1283472000000 | 128.71 |
1283731200000 | 129.6 |
1283817600000 | 127.38 |
1283904000000 | 127.84 |
1283990400000 | 128.64 |
1284076800000 | 129.82 |
1284336000000 | 131.21 |
1284422400000 | 130.7 |
1284508800000 | 134.7 |
1284595200000 | 134.35 |
1284681600000 | 135.1 |
1284940800000 | 136.76 |
1285027200000 | 136.14 |
1285113600000 | 135.17 |
1285200000000 | 133.99 |
1285286400000 | 136.37 |
1285545600000 | 136.42 |
1285632000000 | 136.62 |
1285718400000 | 136.66 |
1285804800000 | 136.03 |
1285891200000 | 136.06 |
1286150400000 | 135.29 |
1286236800000 | 137.35 |
1286323200000 | 137.68 |
1286409600000 | 136.78 |
1286496000000 | 136.28 |
1286755200000 | 137 |
1286841600000 | 136.16 |
1286928000000 | 138.27 |
1287014400000 | 138.12 |
1287100800000 | 137.35 |
1287360000000 | 137.03 |
1287446400000 | 136.09 |
1287532800000 | 136.14 |
1287619200000 | 137.58 |
1287705600000 | 137.87 |
1287964800000 | 137.51 |
1288051200000 | 137.83 |
1288137600000 | 137.26 |
1288224000000 | 136.77 |
1288310400000 | 136.4 |
1288569600000 | 137.21 |
1288656000000 | 138.73 |
1288742400000 | 139.9 |
1288828800000 | 142.21 |
1288915200000 | 143.27 |
1289174400000 | 142.68 |
1289260800000 | 142.13 |
1289347200000 | 143.9 |
1289433600000 | 143.08 |
1289520000000 | 141.65 |
1289779200000 | 142.77 |
1289865600000 | 140.38 |
1289952000000 | 140.25 |
1290038400000 | 143.84 |
1290124800000 | 144.03 |
1290384000000 | 144.02 |
1290470400000 | 140.3 |
1290556800000 | 142.65 |
1290643200000 | 143.56 |
1290729600000 | 142.82 |
1290988800000 | 141.75 |
1291075200000 | 139.98 |
1291161600000 | 144.02 |
1291248000000 | 146.7 |
1291334400000 | 146.08 |
1291593600000 | 146.03 |
1291680000000 | 147.57 |
1291766400000 | 148.7 |
1291852800000 | 147.94 |
1291939200000 | 148.57 |
1292198400000 | 149.54 |
1292284800000 | 149.4 |
1292371200000 | 149.21 |
1292457600000 | 149.47 |
1292544000000 | 149.29 |
1292803200000 | 148.78 |
1292889600000 | 150.34 |
1292976000000 | 150.21 |
1293062400000 | 149.31 |
1293148800000 | 149.15 |
1293408000000 | 148.79 |
1293494400000 | 147.46 |
1293580800000 | 148.21 |
1293667200000 | 147.77 |
1293753600000 | 147.34 |
1294012800000 | 149.43 |
1294099200000 | 150.28 |
1294185600000 | 151.56 |
1294272000000 | 151.18 |
1294358400000 | 150.62 |
1294617600000 | 149.39 |
1294704000000 | 151.78 |
1294790400000 | 153.07 |
1294876800000 | 153.15 |
1294963200000 | 153.29 |
1295222400000 | 152.46 |
1295308800000 | 153.88 |
1295395200000 | 151.72 |
1295481600000 | 150.63 |
1295568000000 | 150.89 |
1295827200000 | 151.31 |
1295913600000 | 150.94 |
1296000000000 | 152.33 |
1296086400000 | 154.21 |
1296172800000 | 150.99 |
1296432000000 | 150.62 |
1296518400000 | 152.37 |
1296604800000 | 152.51 |
1296691200000 | 152.53 |
1296777600000 | 153.1 |
1297036800000 | 154.71 |
1297123200000 | 154.62 |
1297209600000 | 155.33 |
1297296000000 | 155.59 |
1297382400000 | 156.64 |
1297641600000 | 157.33 |
1297728000000 | 157.94 |
1297814400000 | 158.56 |
1297900800000 | 158.17 |
1297987200000 | 158.61 |
1298246400000 | 157.49 |
1298332800000 | 154.86 |
1298419200000 | 152.65 |
1298505600000 | 150.57 |
1298592000000 | 152.68 |
1298851200000 | 154.63 |
1298937600000 | 154.43 |
1299024000000 | 153.32 |
1299110400000 | 156.1 |
1299196800000 | 156.23 |
1299456000000 | 154.84 |
1299542400000 | 156.06 |
1299628800000 | 156.41 |
1299715200000 | 153.93 |
1299801600000 | 151.17 |
1300060800000 | 149.58 |
1300147200000 | 144.25 |
1300233600000 | 142.47 |
1300320000000 | 141.93 |
1300406400000 | 147.65 |
1300665600000 | 150.16 |
1300752000000 | 150.77 |
1300838400000 | 150.68 |
1300924800000 | 152.25 |
1301011200000 | 153.14 |
1301270400000 | 153.55 |
1301356800000 | 155.17 |
1301443200000 | 158.4 |
1301529600000 | 158.41 |
1301616000000 | 161.93 |
1301875200000 | 162.25 |
1301961600000 | 163.24 |
1302048000000 | 165.41 |
1302134400000 | 164.14 |
1302220800000 | 165.05 |
1302480000000 | 163.72 |
1302566400000 | 159.54 |
1302652800000 | 161.15 |
1302739200000 | 159.78 |
1302825600000 | 160.11 |
1303084800000 | 155.8 |
1303171200000 | 157.34 |
1303257600000 | 160.82 |
1303344000000 | 161.18 |
1303430400000 | 161.21 |
1303689600000 | 161.45 |
1303776000000 | 161.51 |
1303862400000 | 163.75 |
1303948800000 | 163.06 |
1304035200000 | 163.03 |
1304294400000 | 163.4 |
1304380800000 | 161.35 |
1304467200000 | 159.62 |
1304553600000 | 156.72 |
1304640000000 | 158.61 |
1304899200000 | 158.55 |
1304985600000 | 160.13 |
1305072000000 | 160.41 |
1305158400000 | 158.36 |
1305244800000 | 157.8 |
1305504000000 | 157.09 |
1305590400000 | 156.78 |
1305676800000 | 158.4 |
1305763200000 | 159.96 |
1305849600000 | 158.85 |
1306108800000 | 155.95 |
1306195200000 | 157.24 |
1306281600000 | 157.35 |
1306368000000 | 157.03 |
1306454400000 | 158.02 |
1306713600000 | 158.07 |
1306800000000 | 160.6 |
1306886400000 | 158.69 |
1306972800000 | 157.58 |
1307059200000 | 156.14 |
1307318400000 | 154.45 |
1307404800000 | 154.93 |
1307491200000 | 152.56 |
1307577600000 | 153.54 |
1307664000000 | 151.27 |
1307923200000 | 150.94 |
1308009600000 | 153.56 |
1308096000000 | 151.64 |
1308182400000 | 149.54 |
1308268800000 | 149.15 |
1308528000000 | 149.11 |
1308614400000 | 151.93 |
1308700800000 | 152.08 |
1308787200000 | 150.47 |
1308873600000 | 150.04 |
1309132800000 | 151.2 |
1309219200000 | 152.75 |
1309305600000 | 155.59 |
1309392000000 | 157.65 |
1309478400000 | 159.12 |
1309737600000 | 160.28 |
1309824000000 | 160.77 |
1309910400000 | 159.61 |
1309996800000 | 161.41 |
1310083200000 | 159.33 |
1310342400000 | 154.74 |
1310428800000 | 151.94 |
1310515200000 | 153.42 |
1310601600000 | 152.4 |
1310688000000 | 152.28 |
1310947200000 | 149.93 |
1311033600000 | 151.87 |
1311120000000 | 152.83 |
1311206400000 | 154.02 |
1311292800000 | 154.93 |
1311552000000 | 154.3 |
1311638400000 | 154.07 |
1311724800000 | 151.33 |
1311811200000 | 149.95 |
1311897600000 | 148.26 |
1312156800000 | 146.15 |
1312243200000 | 143.77 |
1312329600000 | 142.01 |
1312416000000 | 139.35 |
1312502400000 | 135.75 |
1312761600000 | 127.4 |
1312848000000 | 130.09 |
1312934400000 | 127.02 |
1313020800000 | 131.05 |
1313107200000 | 133.02 |
1313366400000 | 135.74 |
1313452800000 | 134.43 |
1313539200000 | 134.55 |
1313625600000 | 128.44 |
1313712000000 | 125.76 |
1313971200000 | 126.07 |
1314057600000 | 128.09 |
1314144000000 | 129.42 |
1314230400000 | 129.63 |
1314316800000 | 129.49 |
1314576000000 | 133.09 |
1314662400000 | 133.78 |
1314748800000 | 135.72 |
1314835200000 | 135.86 |
1314921600000 | 132.55 |
1315180800000 | 129.62 |
1315267200000 | 128.43 |
1315353600000 | 132.49 |
1315440000000 | 132.5 |
1315526400000 | 129.31 |
1315785600000 | 125.5 |
1315872000000 | 126.67 |
1315958400000 | 127.27 |
1316044800000 | 129.89 |
1316131200000 | 130.96 |
1316390400000 | 127.71 |
1316476800000 | 127.86 |
1316563200000 | 125.76 |
1316649600000 | 119.39 |
1316736000000 | 119.13 |
1316995200000 | 118.98 |
1317081600000 | 123.86 |
1317168000000 | 122.45 |
1317254400000 | 123.4 |
1317340800000 | 120.59 |
1317600000000 | 116.08 |
1317686400000 | 114.57 |
1317772800000 | 117.21 |
1317859200000 | 120.84 |
1317945600000 | 122.28 |
1318204800000 | 125.11 |
1318291200000 | 126.06 |
1318377600000 | 129.02 |
1318464000000 | 128.2 |
1318550400000 | 130.3 |
1318809600000 | 128.82 |
1318896000000 | 127.97 |
1318982400000 | 128.03 |
1319068800000 | 126.52 |
1319155200000 | 128.32 |
1319414400000 | 131.24 |
1319500800000 | 129.39 |
1319587200000 | 129.87 |
1319673600000 | 135.61 |
1319760000000 | 136.26 |
1320019200000 | 135.46 |
1320105600000 | 130.89 |
1320192000000 | 132.15 |
1320278400000 | 133.64 |
1320364800000 | 134.65 |
1320624000000 | 134.28 |
1320710400000 | 134.18 |
1320796800000 | 131.61 |
1320883200000 | 129.78 |
1320969600000 | 131.79 |
1321228800000 | 130.89 |
1321315200000 | 129.93 |
1321401600000 | 128.58 |
1321488000000 | 126.86 |
1321574400000 | 125.6 |
1321833600000 | 122.75 |
1321920000000 | 122.71 |
1322006400000 | 120.83 |
1322092800000 | 119.97 |
1322179200000 | 120.3 |
1322438400000 | 124.82 |
1322524800000 | 125.7 |
1322611200000 | 129.32 |
1322697600000 | 130.28 |
1322784000000 | 131.01 |
1323043200000 | 132.1 |
1323129600000 | 130.65 |
1323216000000 | 131.09 |
1323302400000 | 128.4 |
1323388800000 | 129.06 |
1323648000000 | 127.45 |
1323734400000 | 126.13 |
1323820800000 | 123.87 |
1323907200000 | 123.59 |
1323993600000 | 124.09 |
1324252800000 | 123 |
1324339200000 | 125.48 |
1324425600000 | 126.37 |
1324512000000 | 126.85 |
1324598400000 | 127.61 |
1324857600000 | 127.61 |
1324944000000 | 127.57 |
1325030400000 | 126.29 |
1325116800000 | 126.66 |
1325203200000 | 126.42 |
1325462400000 | 126.73 |
1325548800000 | 127.93 |
1325635200000 | 128.2 |
1325721600000 | 127.89 |
1325808000000 | 127.13 |
1326067200000 | 127 |
1326153600000 | 128.38 |
1326240000000 | 128.25 |
1326326400000 | 128.24 |
1326412800000 | 128.36 |
1326672000000 | 127.72 |
1326758400000 | 129.27 |
1326844800000 | 130.28 |
1326931200000 | 131.62 |
1327017600000 | 132.08 |
1327276800000 | 132.6 |
1327363200000 | 132.91 |
1327449600000 | 134.57 |
1327536000000 | 134.08 |
1327622400000 | 133.19 |
1327881600000 | 131.67 |
1327968000000 | 132.03 |
1328054400000 | 133.72 |
1328140800000 | 134.3 |
1328227200000 | 135.59 |
1328486400000 | 135.86 |
1328572800000 | 136.53 |
1328659200000 | 137.24 |
1328745600000 | 138.26 |
1328832000000 | 137.3 |
1329091200000 | 137.83 |
1329177600000 | 139.21 |
1329264000000 | 139.82 |
1329350400000 | 140.57 |
1329436800000 | 142.59 |
1329696000000 | 143.72 |
1329782400000 | 143.72 |
1329868800000 | 144.89 |
1329955200000 | 145.38 |
1330041600000 | 146.88 |
1330300800000 | 146.39 |
1330387200000 | 147.15 |
1330473600000 | 147.12 |
1330560000000 | 147.36 |
1330646400000 | 148.18 |
1330905600000 | 147.04 |
1330992000000 | 143.32 |
1331078400000 | 143.99 |
1331164800000 | 147.37 |
1331251200000 | 149.33 |
1331510400000 | 148.62 |
1331596800000 | 150.72 |
1331683200000 | 152.14 |
1331769600000 | 152.11 |
1331856000000 | 152.85 |
1332115200000 | 152.95 |
1332201600000 | 152.34 |
1332288000000 | 152.17 |
1332374400000 | 149.88 |
1332460800000 | 149.98 |
1332720000000 | 152.13 |
1332806400000 | 153.2 |
1332892800000 | 151.81 |
1332979200000 | 150.31 |
1333065600000 | 151.13 |
1333324800000 | 151.86 |
1333411200000 | 151.85 |
1333497600000 | 149.25 |
1333584000000 | 148.97 |
1333670400000 | 148.97 |
1333929600000 | 147.28 |
1334016000000 | 143.62 |
1334102400000 | 144.33 |
1334188800000 | 146.19 |
1334275200000 | 145.56 |
1334534400000 | 144.18 |
1334620800000 | 146.45 |
1334707200000 | 147.49 |
1334793600000 | 147.39 |
1334880000000 | 147.94 |
1335139200000 | 145.06 |
1335225600000 | 145.67 |
1335312000000 | 147.7 |
1335398400000 | 148.08 |
1335484800000 | 147.91 |
1335744000000 | 146.76 |
1335830400000 | 147.4 |
1335916800000 | 147.37 |
1336003200000 | 146.95 |
1336089600000 | 144.22 |
1336348800000 | 143.04 |
1336435200000 | 141.53 |
1336521600000 | 139.97 |
1336608000000 | 141.48 |
1336694400000 | 140.86 |
1336953600000 | 138.79 |
1337040000000 | 138.08 |
1337126400000 | 137.05 |
1337212800000 | 134.54 |
1337299200000 | 132.24 |
1337558400000 | 133.79 |
1337644800000 | 135.9 |
1337731200000 | 133.16 |
1337817600000 | 133.88 |
1337904000000 | 134.11 |
1338163200000 | 134.19 |
1338249600000 | 135.62 |
1338336000000 | 132.9 |
1338422400000 | 131.61 |
1338508800000 | 128.56 |
1338768000000 | 128.26 |
1338854400000 | 129.83 |
1338940800000 | 133.03 |
1339027200000 | 134.68 |
1339113600000 | 134.04 |
1339372800000 | 133.9 |
1339459200000 | 134.29 |
1339545600000 | 133.93 |
1339632000000 | 133.92 |
1339718400000 | 134.56 |
1339977600000 | 135.88 |
1340064000000 | 137.04 |
1340150400000 | 138.48 |
1340236800000 | 138.18 |
1340323200000 | 137.6 |
1340582400000 | 134.9 |
1340668800000 | 134.72 |
1340755200000 | 136.4 |
1340841600000 | 135.94 |
1340928000000 | 140.22 |
1341187200000 | 140.2 |
1341273600000 | 142.28 |
1341360000000 | 142.28 |
1341446400000 | 141.9 |
1341532800000 | 140.33 |
1341792000000 | 139.47 |
1341878400000 | 139.2 |
1341964800000 | 139.07 |
1342051200000 | 137.56 |
1342137600000 | 139.03 |
1342396800000 | 138.59 |
1342483200000 | 139.26 |
1342569600000 | 139.51 |
1342656000000 | 140.36 |
1342742400000 | 138.44 |
1343001600000 | 135.45 |
1343088000000 | 134.71 |
1343174400000 | 134.22 |
1343260800000 | 136.77 |
1343347200000 | 139.43 |
1343606400000 | 139.37 |
1343692800000 | 138.78 |
1343779200000 | 138.5 |
1343865600000 | 137.57 |
1343952000000 | 139.63 |
1344211200000 | 140.57 |
1344297600000 | 141.96 |
1344384000000 | 141.69 |
1344470400000 | 142.58 |
1344556800000 | 141.62 |
1344816000000 | 141.56 |
1344902400000 | 142.78 |
1344988800000 | 142.84 |
1345075200000 | 144.48 |
1345161600000 | 145.53 |
1345420800000 | 145.08 |
1345507200000 | 145.77 |
1345593600000 | 144.86 |
1345680000000 | 144 |
1345766400000 | 143.89 |
1346025600000 | 143.9 |
1346112000000 | 143.15 |
1346198400000 | 143.75 |
1346284800000 | 142.29 |
1346371200000 | 142.18 |
1346630400000 | 142.2 |
1346716800000 | 141.75 |
1346803200000 | 141.04 |
1346889600000 | 143.72 |
1346976000000 | 144.31 |
1347235200000 | 144.27 |
1347321600000 | 143.62 |
1347408000000 | 144.77 |
1347494400000 | 144.89 |
1347580800000 | 148.4 |
1347840000000 | 148.49 |
1347926400000 | 147.52 |
1348012800000 | 147.83 |
1348099200000 | 146.91 |
1348185600000 | 147.66 |
1348444800000 | 146.91 |
1348531200000 | 147.33 |
1348617600000 | 145.57 |
1348704000000 | 146.54 |
1348790400000 | 146.15 |
1349049600000 | 147 |
1349136000000 | 146.93 |
1349222400000 | 147.48 |
1349308800000 | 148.7 |
1349395200000 | 149.95 |
1349654400000 | 148.09 |
1349740800000 | 146.74 |
1349827200000 | 146.02 |
1349913600000 | 146.55 |
1350000000000 | 146.27 |
1350259200000 | 147.35 |
1350345600000 | 149.25 |
1350432000000 | 150.14 |
1350518400000 | 151.24 |
1350604800000 | 150.36 |
1350864000000 | 150.92 |
1350950400000 | 149.15 |
1351036800000 | 149.15 |
1351123200000 | 150.68 |
1351209600000 | 149.03 |
1351468800000 | 149.22 |
1351555200000 | 149.27 |
1351641600000 | 150.19 |
1351728000000 | 151.7 |
1351814400000 | 152.05 |
1352073600000 | 150.81 |
1352160000000 | 151.51 |
1352246400000 | 149.46 |
1352332800000 | 148.31 |
1352419200000 | 147.3 |
1352678400000 | 146.8 |
1352764800000 | 146.78 |
1352851200000 | 147.12 |
1352937600000 | 148.18 |
1353024000000 | 148.56 |
1353283200000 | 150.92 |
1353369600000 | 152.27 |
1353456000000 | 153.55 |
1353542400000 | 154.83 |
1353628800000 | 155.71 |
1353888000000 | 155.14 |
1353974400000 | 155.57 |
1354060800000 | 154.97 |
1354147200000 | 156.76 |
1354233600000 | 157.61 |
1354492800000 | 157.51 |
1354579200000 | 156.94 |
1354665600000 | 157.88 |
1354752000000 | 158.7 |
1354838400000 | 158.67 |
1355097600000 | 158.58 |
1355184000000 | 159.07 |
1355270400000 | 160.31 |
1355356800000 | 161.01 |
1355443200000 | 160.89 |
1355702400000 | 162.1 |
1355788800000 | 163.74 |
1355875200000 | 165.4 |
1355961600000 | 165.88 |
1356048000000 | 164.37 |
1356307200000 | 165.41 |
1356393600000 | 165.41 |
1356480000000 | 167.46 |
1356566400000 | 167.65 |
1356652800000 | 167.42 |
1356912000000 | 168.83 |
1357084800000 | 173.27 |
1357171200000 | 172.34 |
1357257600000 | 175.22 |
1357516800000 | 174.56 |
1357603200000 | 173.25 |
1357689600000 | 175.36 |
1357776000000 | 177.28 |
1357862400000 | 179.3 |
1358121600000 | 179.36 |
1358208000000 | 178.75 |
1358294400000 | 178.1 |
1358380800000 | 180.85 |
1358467200000 | 181.97 |
1358726400000 | 181.9 |
1358812800000 | 180.02 |
1358899200000 | 179.54 |
1358985600000 | 183.25 |
1359072000000 | 186.51 |
1359331200000 | 185.53 |
1359417600000 | 186.11 |
1359504000000 | 187.41 |
1359590400000 | 187.52 |
1359676800000 | 191.76 |
1359936000000 | 189.82 |
1360022400000 | 191.14 |
1360108800000 | 192.39 |
1360195200000 | 190.88 |
1360281600000 | 190.97 |
1360540800000 | 191.45 |
1360627200000 | 192.57 |
1360713600000 | 193.44 |
1360800000000 | 192.46 |
1360886400000 | 193.64 |
1361145600000 | 194.54 |
1361232000000 | 194.97 |
1361318400000 | 194.88 |
1361404800000 | 190.95 |
1361491200000 | 192.96 |
1361750400000 | 193.69 |
1361836800000 | 188.4 |
1361923200000 | 189.78 |
1362009600000 | 192.82 |
1362096000000 | 194.96 |
1362355200000 | 195.26 |
1362441600000 | 197.33 |
1362528000000 | 198.36 |
1362614400000 | 200.69 |
1362700800000 | 203.98 |
1362960000000 | 204.65 |
1363046400000 | 204 |
1363132800000 | 203.36 |
1363219200000 | 205.03 |
1363305600000 | 204.01 |
1363564800000 | 201.77 |
1363651200000 | 201.68 |
1363737600000 | 204.21 |
1363824000000 | 203.06 |
1363910400000 | 201.97 |
1364169600000 | 201.32 |
1364256000000 | 201.73 |
1364342400000 | 201.92 |
1364428800000 | 202.4 |
1364515200000 | 202.4 |
1364774400000 | 200.85 |
1364860800000 | 200.86 |
1364947200000 | 199.54 |
1365033600000 | 205.77 |
1365120000000 | 207.45 |
1365379200000 | 212.63 |
1365465600000 | 213.5 |
1365552000000 | 217.34 |
1365638400000 | 219.51 |
1365724800000 | 217.03 |
1365984000000 | 212.59 |
1366070400000 | 212.62 |
1366156800000 | 211.17 |
1366243200000 | 211.63 |
1366329600000 | 215.46 |
1366588800000 | 216.6 |
1366675200000 | 219.26 |
1366761600000 | 220.5 |
1366848000000 | 222.27 |
1366934400000 | 218.18 |
1367193600000 | 220.37 |
1367280000000 | 220.64 |
1367366400000 | 219.78 |
1367452800000 | 220.71 |
1367539200000 | 224.27 |
1367798400000 | 225.01 |
1367884800000 | 226.41 |
1367971200000 | 227.83 |
1368057600000 | 227.35 |
1368144000000 | 232.27 |
1368403200000 | 232.7 |
1368489600000 | 234.28 |
1368576000000 | 235.88 |
1368662400000 | 234.52 |
1368748800000 | 236.74 |
1369008000000 | 236.89 |
1369094400000 | 236.59 |
1369180800000 | 237.82 |
1369267200000 | 227.77 |
1369353600000 | 227.39 |
1369612800000 | 226.47 |
1369699200000 | 230.25 |
1369785600000 | 226.46 |
1369872000000 | 225.54 |
1369958400000 | 223.62 |
1370217600000 | 219.23 |
1370304000000 | 221.54 |
1370390400000 | 216.04 |
1370476800000 | 213.71 |
1370563200000 | 213.32 |
1370822400000 | 218.21 |
1370908800000 | 212.05 |
1370995200000 | 209.62 |
1371081600000 | 205.17 |
1371168000000 | 207.52 |
1371427200000 | 210.07 |
1371513600000 | 212.29 |
1371600000000 | 211.11 |
1371686400000 | 209.37 |
1371772800000 | 207.17 |
1372032000000 | 204.35 |
1372118400000 | 205.7 |
1372204800000 | 206.59 |
1372291200000 | 211.6 |
1372377600000 | 214.67 |
1372636800000 | 218.03 |
1372723200000 | 219.82 |
1372809600000 | 217.71 |
1372896000000 | 220.21 |
1372982400000 | 221.6 |
1373241600000 | 222.64 |
1373328000000 | 224.62 |
1373414400000 | 223.79 |
1373500800000 | 224.44 |
1373587200000 | 226.31 |
1373846400000 | 227.56 |
1373932800000 | 226.66 |
1374019200000 | 227.51 |
1374105600000 | 230.56 |
1374192000000 | 230.11 |
1374451200000 | 229.46 |
1374537600000 | 230.1 |
1374624000000 | 230.87 |
1374710400000 | 228.98 |
1374796800000 | 224.46 |
1375056000000 | 221.77 |
1375142400000 | 223.23 |
1375228800000 | 222.65 |
1375315200000 | 227.49 |
1375401600000 | 229.82 |
1375660800000 | 228.96 |
1375747200000 | 227.63 |
1375833600000 | 222.8 |
1375920000000 | 222.22 |
1376006400000 | 222.8 |
1376265600000 | 222.28 |
1376352000000 | 226.24 |
1376438400000 | 227.04 |
1376524800000 | 223.11 |
1376611200000 | 223.09 |
1376870400000 | 223.58 |
1376956800000 | 220.62 |
1377043200000 | 220.52 |
1377129600000 | 222.73 |
1377216000000 | 224.62 |
1377475200000 | 224.37 |
1377561600000 | 218.88 |
1377648000000 | 217.32 |
1377734400000 | 219.31 |
1377820800000 | 217.37 |
1378080000000 | 222.49 |
1378166400000 | 224.91 |
1378252800000 | 225.31 |
1378339200000 | 226.33 |
1378425600000 | 224.35 |
1378684800000 | 228.74 |
1378771200000 | 233.34 |
1378857600000 | 233.02 |
1378944000000 | 230.66 |
1379030400000 | 231.28 |
1379289600000 | 232.61 |
1379376000000 | 233.11 |
1379462400000 | 234 |
1379548800000 | 238.45 |
1379635200000 | 237.65 |
1379894400000 | 235.52 |
1379980800000 | 235.37 |
1380067200000 | 235.04 |
1380153600000 | 236.9 |
1380240000000 | 235.95 |
1380499200000 | 233.52 |
1380585600000 | 234.73 |
1380672000000 | 231.64 |
1380758400000 | 231.09 |
1380844800000 | 230.85 |
1381104000000 | 227.89 |
1381190400000 | 227.09 |
1381276800000 | 228.01 |
1381363200000 | 232.75 |
1381449600000 | 235.96 |
1381708800000 | 236.14 |
1381795200000 | 236.85 |
1381881600000 | 238.45 |
1381968000000 | 239.42 |
1382054400000 | 240.71 |
1382313600000 | 241.97 |
1382400000000 | 242.74 |
1382486400000 | 239.02 |
1382572800000 | 240.07 |
1382659200000 | 237.79 |
1382918400000 | 239.55 |
1383004800000 | 240.26 |
1383091200000 | 241.26 |
1383177600000 | 239.71 |
1383264000000 | 238.85 |
1383523200000 | 239.16 |
1383609600000 | 238.66 |
1383696000000 | 240.52 |
1383782400000 | 238.77 |
1383868800000 | 238.68 |
1384128000000 | 240.33 |
1384214400000 | 242.17 |
1384300800000 | 241.68 |
1384387200000 | 245.15 |
1384473600000 | 248.03 |
1384732800000 | 247.96 |
1384819200000 | 247.24 |
1384905600000 | 245.8 |
1384992000000 | 249.2 |
1385078400000 | 250.67 |
1385337600000 | 252.55 |
1385424000000 | 251.87 |
1385510400000 | 253.38 |
1385596800000 | 255.02 |
1385683200000 | 255.02 |
1385942400000 | 255.52 |
1386028800000 | 253.68 |
1386115200000 | 251.29 |
1386201600000 | 248.87 |
1386288000000 | 251.75 |
1386547200000 | 254.68 |
1386633600000 | 254.42 |
1386720000000 | 252.06 |
1386806400000 | 251.16 |
1386892800000 | 251.18 |
1387152000000 | 251.01 |
1387238400000 | 250.79 |
1387324800000 | 254.67 |
1387411200000 | 258.1 |
1387497600000 | 258.76 |
1387756800000 | 259.68 |
1387843200000 | 260.05 |
1387929600000 | 260.05 |
1388016000000 | 261.57 |
1388102400000 | 265.04 |
1388361600000 | 266.56 |
1388448000000 | 267.13 |
1388620800000 | 265.84 |
1388707200000 | 265.42 |
1388966400000 | 264.38 |
1389052800000 | 264.48 |
1389139200000 | 267.65 |
1389225600000 | 266.53 |
1389312000000 | 266.85 |
1389571200000 | 265.1 |
1389657600000 | 263.21 |
1389744000000 | 267.56 |
1389830400000 | 266.71 |
1389916800000 | 266.86 |
1390176000000 | 265.84 |
1390262400000 | 266.6 |
1390348800000 | 267.49 |
1390435200000 | 264.56 |
1390521600000 | 257.12 |
1390780800000 | 252.47 |
1390867200000 | 254.24 |
1390953600000 | 256.02 |
1391040000000 | 254.31 |
1391126400000 | 252.25 |
1391385600000 | 247.02 |
1391472000000 | 241.81 |
1391558400000 | 243.5 |
1391644800000 | 247.16 |
1391731200000 | 251.84 |
1391990400000 | 253.25 |
1392076800000 | 255.67 |
1392163200000 | 257.67 |
1392249600000 | 256.06 |
1392336000000 | 254.72 |
1392595200000 | 256.22 |
1392681600000 | 260.23 |
1392768000000 | 259.22 |
1392854400000 | 257.21 |
1392940800000 | 261.14 |
1393200000000 | 261.46 |
1393286400000 | 262.66 |
1393372800000 | 261.55 |
1393459200000 | 261.05 |
1393545600000 | 261.78 |
1393804800000 | 257.28 |
1393891200000 | 261.59 |
1393977600000 | 263.06 |
1394064000000 | 266.75 |
1394150400000 | 267.49 |
1394409600000 | 266.05 |
1394496000000 | 265.99 |
1394582400000 | 261.91 |
1394668800000 | 259.46 |
1394755200000 | 253.66 |
1395014400000 | 254.58 |
1395100800000 | 256.38 |
1395187200000 | 256.12 |
1395273600000 | 254.77 |
1395360000000 | 254.23 |
1395619200000 | 253.74 |
1395705600000 | 254.34 |
1395792000000 | 255.44 |
1395878400000 | 256.15 |
1395964800000 | 258.77 |
1396224000000 | 261.48 |
1396310400000 | 264.41 |
1396396800000 | 265.5 |
1396483200000 | 265.44 |
1396569600000 | 263.76 |
1396828800000 | 259.08 |
1396915200000 | 255 |
1397001600000 | 254.68 |
1397088000000 | 252.38 |
1397174400000 | 248.68 |
1397433600000 | 247.38 |
1397520000000 | 246.53 |
1397606400000 | 252.56 |
1397692800000 | 254.17 |
1397779200000 | 254.17 |
1398038400000 | 254.35 |
1398124800000 | 256.64 |
1398211200000 | 256.8 |
1398297600000 | 255.66 |
1398384000000 | 253.99 |
1398643200000 | 253.19 |
1398729600000 | 254.45 |
1398816000000 | 254.55 |
1398902400000 | 257.05 |
1398988800000 | 257.28 |
1399248000000 | 257.21 |
1399334400000 | 256.06 |
1399420800000 | 253.2 |
1399507200000 | 253.75 |
1399593600000 | 253.62 |
1399852800000 | 255.47 |
1399939200000 | 257.09 |
1400025600000 | 256.06 |
1400112000000 | 253.04 |
1400198400000 | 251 |
1400457600000 | 250.46 |
1400544000000 | 251.01 |
1400630400000 | 252.22 |
1400716800000 | 255.15 |
1400803200000 | 257 |
1401062400000 | 259.3 |
1401148800000 | 260.5 |
1401235200000 | 260.62 |
1401321600000 | 260.94 |
1401408000000 | 261.47 |
1401667200000 | 264.38 |
1401753600000 | 264.65 |
1401840000000 | 265.83 |
1401926400000 | 266.43 |
1402012800000 | 268.36 |
1402272000000 | 268.1 |
1402358400000 | 267.05 |
1402444800000 | 266.34 |
1402531200000 | 265.73 |
1402617600000 | 266.05 |
1402876800000 | 264.48 |
1402963200000 | 265.57 |
1403049600000 | 267.18 |
1403136000000 | 268.98 |
1403222400000 | 268.91 |
1403481600000 | 267.96 |
1403568000000 | 267.08 |
1403654400000 | 265.95 |
1403740800000 | 266.02 |
1403827200000 | 265.51 |
1404086400000 | 266.09 |
1404172800000 | 268.98 |
1404259200000 | 270.04 |
1404345600000 | 272.14 |
1404432000000 | 271.54 |
1404691200000 | 268.93 |
1404777600000 | 265.6 |
1404864000000 | 265.88 |
1404950400000 | 262.5 |
1405036800000 | 262.79 |
1405296000000 | 265.35 |
1405382400000 | 264.35 |
1405468800000 | 266.19 |
1405555200000 | 263.79 |
1405641600000 | 263.68 |
1405900800000 | 262.99 |
1405987200000 | 265.58 |
1406073600000 | 266.26 |
1406160000000 | 267.64 |
1406246400000 | 267.16 |
1406505600000 | 266.58 |
1406592000000 | 267.23 |
1406678400000 | 268.01 |
1406764800000 | 264.69 |
1406851200000 | 262.36 |
1407110400000 | 262.74 |
1407196800000 | 261.21 |
1407283200000 | 257.95 |
1407369600000 | 256.35 |
1407456000000 | 254.62 |
1407715200000 | 258.27 |
1407801600000 | 258.41 |
1407888000000 | 260.27 |
1407974400000 | 261.68 |
1408060800000 | 261.27 |
1408320000000 | 263.5 |
1408406400000 | 265.65 |
1408492800000 | 266.72 |
1408579200000 | 268.97 |
1408665600000 | 268.84 |
1408924800000 | 270.3 |
1409011200000 | 271.24 |
1409097600000 | 271.66 |
1409184000000 | 269.55 |
1409270400000 | 270.17 |
1409529600000 | 270.85 |
1409616000000 | 273.31 |
1409702400000 | 274.09 |
1409788800000 | 273.84 |
1409875200000 | 273.35 |
1410134400000 | 273.59 |
1410220800000 | 273.72 |
1410307200000 | 274.86 |
1410393600000 | 275.23 |
1410480000000 | 275.68 |
1410739200000 | 274.17 |
1410825600000 | 273.54 |
1410912000000 | 274.9 |
1410998400000 | 278.4 |
1411084800000 | 278.99 |
1411344000000 | 276.69 |
1411430400000 | 275.18 |
1411516800000 | 275.4 |
1411603200000 | 274.22 |
1411689600000 | 275.22 |
1411948800000 | 274.86 |
1412035200000 | 274.96 |
1412121600000 | 271.98 |
1412208000000 | 266.15 |
1412294400000 | 269.32 |
1412553600000 | 269.8 |
1412640000000 | 265.67 |
1412726400000 | 264.92 |
1412812800000 | 261.59 |
1412899200000 | 256.24 |
1413158400000 | 253.7 |
1413244800000 | 251.71 |
1413331200000 | 248.56 |
1413417600000 | 246.87 |
1413504000000 | 250.44 |
1413763200000 | 254.53 |
1413849600000 | 256.97 |
1413936000000 | 259.84 |
1414022400000 | 262.85 |
1414108800000 | 264.25 |
1414368000000 | 263.29 |
1414454400000 | 266.49 |
1414540800000 | 267.67 |
1414627200000 | 268.7 |
1414713600000 | 278.93 |
1414972800000 | 281.36 |
1415059200000 | 280.58 |
1415145600000 | 283.59 |
1415232000000 | 283.24 |
1415318400000 | 284.02 |
1415577600000 | 284.37 |
1415664000000 | 288.06 |
1415750400000 | 286 |
1415836800000 | 287.93 |
1415923200000 | 290.29 |
1416182400000 | 288.42 |
1416268800000 | 292.9 |
1416355200000 | 294.46 |
1416441600000 | 295.28 |
1416528000000 | 295.93 |
1416787200000 | 298.29 |
1416873600000 | 298.25 |
1416960000000 | 298.38 |
1417046400000 | 297.81 |
1417132800000 | 298.58 |
1417392000000 | 296.66 |
1417478400000 | 298.82 |
1417564800000 | 301.35 |
1417651200000 | 301.55 |
1417737600000 | 305.27 |
1417996800000 | 302.85 |
1418083200000 | 297.04 |
1418169600000 | 292.85 |
1418256000000 | 292.95 |
1418342400000 | 289.01 |
1418601600000 | 284.96 |
1418688000000 | 282.48 |
1418774400000 | 283.81 |
1418860800000 | 291.6 |
1418947200000 | 295.66 |
1419206400000 | 297.28 |
1419292800000 | 298.13 |
1419379200000 | 299.51 |
1419465600000 | 299.51 |
1419552000000 | 298.94 |
1419811200000 | 300.62 |
1419897600000 | 296.41 |
1419984000000 | 296.39 |
1420156800000 | 296.76 |
1420416000000 | 292.2 |
1420502400000 | 286.4 |
1420588800000 | 287.47 |
1420675200000 | 292.71 |
1420761600000 | 291.09 |
1421020800000 | 290 |
1421107200000 | 290.62 |
1421193600000 | 285.6 |
1421280000000 | 286.79 |
1421366400000 | 287.86 |
1421625600000 | 290.26 |
1421712000000 | 293.56 |
1421798400000 | 293.52 |
1421884800000 | 294.17 |
1421971200000 | 294.44 |
1422230400000 | 296.88 |
1422316800000 | 297.28 |
1422403200000 | 297.42 |
1422489600000 | 297.59 |
1422576000000 | 294.98 |
1422835200000 | 295.19 |
1422921600000 | 296.3 |
1423008000000 | 297.52 |
1423094400000 | 298.03 |
1423180800000 | 299.7 |
1423440000000 | 297.82 |
1423526400000 | 301.16 |
1423612800000 | 302.13 |
1423699200000 | 303.54 |
1423785600000 | 304.39 |
1424044800000 | 304.24 |
1424131200000 | 306.13 |
1424217600000 | 309.78 |
1424304000000 | 311.18 |
1424390400000 | 312.14 |
1424649600000 | 313.74 |
1424736000000 | 314.71 |
1424822400000 | 314.79 |
1424908800000 | 315.94 |
1424995200000 | 316.95 |
1425254400000 | 318.43 |
1425340800000 | 316.77 |
1425427200000 | 315.38 |
1425513600000 | 317.37 |
1425600000000 | 317.9 |
1425859200000 | 317.05 |
1425945600000 | 313.75 |
1426032000000 | 314.61 |
1426118400000 | 317.74 |
1426204800000 | 317.13 |
1426464000000 | 319.61 |
1426550400000 | 319.74 |
1426636800000 | 321.29 |
1426723200000 | 321.4 |
1426809600000 | 323.76 |
1427068800000 | 324.66 |
1427155200000 | 324.78 |
1427241600000 | 323.21 |
1427328000000 | 318.2 |
1427414400000 | 318.58 |
1427673600000 | 321.62 |
1427760000000 | 318.77 |
1427846400000 | 317.01 |
1427932800000 | 320.81 |
1428019200000 | 320.81 |
1428278400000 | 323.19 |
1428364800000 | 325.93 |
1428451200000 | 326.78 |
1428537600000 | 328.51 |
1428624000000 | 328.78 |
1428883200000 | 327.83 |
1428969600000 | 327.02 |
1429056000000 | 325.88 |
1429142400000 | 327.2 |
1429228800000 | 322.9 |
1429488000000 | 322.84 |
1429574400000 | 327.1 |
1429660800000 | 327.87 |
1429747200000 | 327.55 |
1429833600000 | 327.47 |
1430092800000 | 328.77 |
1430179200000 | 328.45 |
1430265600000 | 327.23 |
1430352000000 | 324.32 |
1430438400000 | 324.86 |
1430697600000 | 325.9 |
1430784000000 | 323.49 |
1430870400000 | 322.53 |
1430956800000 | 321.44 |
1431043200000 | 324.95 |
1431302400000 | 326.3 |
1431388800000 | 326.03 |
1431475200000 | 326.71 |
1431561600000 | 327.17 |
1431648000000 | 330.34 |
1431907200000 | 332.04 |
1431993600000 | 333.73 |
1432080000000 | 335.39 |
1432166400000 | 335.65 |
1432252800000 | 335.62 |
1432512000000 | 335.96 |
1432598400000 | 336.31 |
1432684800000 | 338.53 |
1432771200000 | 339.81 |
1432857600000 | 338.79 |
1433116800000 | 339.71 |
1433203200000 | 339.98 |
1433289600000 | 340.15 |
1433376000000 | 339.06 |
1433462400000 | 337.88 |
1433721600000 | 335.95 |
1433808000000 | 332.11 |
1433894400000 | 331.13 |
1433980800000 | 335.25 |
1434067200000 | 334.14 |
1434326400000 | 332.43 |
1434412800000 | 332.21 |
1434499200000 | 332.83 |
1434585600000 | 332.3 |
1434672000000 | 333.26 |
1434931200000 | 338.36 |
1435017600000 | 341.27 |
1435104000000 | 341.09 |
1435190400000 | 339.38 |
1435276800000 | 338.51 |
1435536000000 | 328.61 |
1435622400000 | 328.7 |
1435708800000 | 332.51 |
1435795200000 | 333.42 |
1435881600000 | 331.99 |
1436140800000 | 326.94 |
1436227200000 | 326.42 |
1436313600000 | 318.7 |
1436400000000 | 321.07 |
1436486400000 | 326.82 |
1436745600000 | 331.99 |
1436832000000 | 335.1 |
1436918400000 | 337.25 |
1437004800000 | 340.38 |
1437091200000 | 340.19 |
1437350400000 | 341.13 |
1437436800000 | 341.68 |
1437523200000 | 339.4 |
1437609600000 | 340.46 |
1437696000000 | 337.53 |
1437955200000 | 332.88 |
1438041600000 | 333.8 |
1438128000000 | 336.24 |
1438214400000 | 336.64 |
1438300800000 | 339.25 |
1438560000000 | 339.7 |
1438646400000 | 340.69 |
1438732800000 | 342.63 |
1438819200000 | 341.34 |
1438905600000 | 339.86 |
1439164800000 | 343.23 |
1439251200000 | 341.4 |
1439337600000 | 336.52 |
1439424000000 | 339 |
1439510400000 | 338.88 |
1439769600000 | 340.44 |
1439856000000 | 339.49 |
1439942400000 | 335.18 |
1440028800000 | 329.32 |
1440115200000 | 318.99 |
1440374400000 | 299.6 |
1440460800000 | 298.73 |
1440547200000 | 303.02 |
1440633600000 | 310.44 |
1440720000000 | 315.4 |
1440979200000 | 313.43 |
1441065600000 | 302.29 |
1441152000000 | 302.44 |
1441238400000 | 304.23 |
1441324800000 | 297.7 |
1441584000000 | 298.6 |
1441670400000 | 299.34 |
1441756800000 | 310.44 |
1441843200000 | 307.36 |
1441929600000 | 307.19 |
1442188800000 | 305.74 |
1442275200000 | 306.33 |
1442361600000 | 309.32 |
1442448000000 | 312.28 |
1442534400000 | 307.58 |
1442793600000 | 307.36 |
1442880000000 | 302.58 |
1442966400000 | 303.17 |
1443052800000 | 297.87 |
1443139200000 | 304.27 |
1443398400000 | 299.81 |
1443484800000 | 292.47 |
1443571200000 | 298.75 |
1443657600000 | 301.48 |
1443744000000 | 302.43 |
1444003200000 | 308.76 |
1444089600000 | 309.54 |
1444176000000 | 309.98 |
1444262400000 | 308.52 |
1444348800000 | 312.92 |
1444608000000 | 312.55 |
1444694400000 | 310.87 |
1444780800000 | 306.68 |
1444867200000 | 309.88 |
1444953600000 | 313.01 |
1445212800000 | 313.17 |
1445299200000 | 313.66 |
1445385600000 | 315.61 |
1445472000000 | 315.91 |
1445558400000 | 321.23 |
1445817600000 | 321.88 |
1445904000000 | 319.04 |
1445990400000 | 321.27 |
1446076800000 | 320.9 |
1446163200000 | 322.59 |
1446422400000 | 320.29 |
1446508800000 | 320.35 |
1446595200000 | 320.98 |
1446681600000 | 322.75 |
1446768000000 | 325.23 |
1447027200000 | 326.02 |
1447113600000 | 325.79 |
1447200000000 | 327.13 |
1447286400000 | 325.22 |
1447372800000 | 322.9 |
1447632000000 | 322.74 |
1447718400000 | 326.52 |
1447804800000 | 326.95 |
1447891200000 | 329.2 |
1447977600000 | 329.96 |
1448236800000 | 329.66 |
1448323200000 | 328.05 |
1448409600000 | 328.93 |
1448496000000 | 330.11 |
1448582400000 | 329.24 |
1448841600000 | 328.6 |
1448928000000 | 331.24 |
1449014400000 | 331.36 |
1449100800000 | 329.58 |
1449187200000 | 328.37 |
1449446400000 | 329.91 |
1449532800000 | 326.53 |
1449619200000 | 323.28 |
1449705600000 | 320.45 |
1449792000000 | 317.83 |
1450051200000 | 314.76 |
1450137600000 | 316.25 |
1450224000000 | 320.74 |
1450310400000 | 324.62 |
1450396800000 | 318.94 |
1450656000000 | 317.81 |
1450742400000 | 318.42 |
1450828800000 | 320.41 |
1450915200000 | 318.8 |
1451001600000 | 318.8 |
1451260800000 | 319.07 |
1451347200000 | 322.8 |
1451433600000 | 322.91 |
1451520000000 | 320.86 |
1451865600000 | 311.12 |
1451952000000 | 310.29 |
1452038400000 | 306.91 |
1452124800000 | 301.4 |
1452211200000 | 298.27 |
1452470400000 | 296.64 |
1452556800000 | 295.18 |
1452643200000 | 297.57 |
1452729600000 | 291.86 |
1452816000000 | 286.87 |
1453075200000 | 284.72 |
1453161600000 | 287.82 |
1453248000000 | 277.32 |
1453334400000 | 277.06 |
1453420800000 | 288.73 |
1453680000000 | 290.05 |
1453766400000 | 288.65 |
1453852800000 | 292.17 |
1453939200000 | 290.52 |
1454025600000 | 300.49 |
1454284800000 | 304.17 |
1454371200000 | 299.72 |
1454457600000 | 292.45 |
1454544000000 | 289.52 |
1454630400000 | 283.98 |
1454889600000 | 276.93 |
1454976000000 | 270.44 |
1455062400000 | 268.62 |
1455148800000 | 262.46 |
1455235200000 | 260.32 |
1455494400000 | 272.88 |
1455580800000 | 271.88 |
1455667200000 | 275.24 |
1455753600000 | 276.94 |
1455840000000 | 274.18 |
1456099200000 | 277.27 |
1456185600000 | 273.87 |
1456272000000 | 270.23 |
1456358400000 | 277.42 |
1456444800000 | 279.56 |
1456704000000 | 276.31 |
1456790400000 | 280.91 |
1456876800000 | 284.72 |
1456963200000 | 285.94 |
1457049600000 | 287.77 |
1457308800000 | 285.11 |
1457395200000 | 281.18 |
1457481600000 | 281.36 |
1457568000000 | 283.58 |
1457654400000 | 288.4 |
1457913600000 | 290.67 |
1458000000000 | 288.08 |
1458086400000 | 289.02 |
1458172800000 | 287.48 |
1458259200000 | 286.46 |
1458518400000 | 286.5 |
1458604800000 | 289.13 |
1458691200000 | 289.76 |
1458777600000 | 288.21 |
1458864000000 | 288.21 |
1459123200000 | 291.09 |
1459209600000 | 293.01 |
1459296000000 | 293.57 |
1459382400000 | 291.87 |
1459468800000 | 287.19 |
1459728000000 | 286.01 |
1459814400000 | 279.44 |
1459900800000 | 280.05 |
1459987200000 | 275.89 |
1460073600000 | 279.23 |
1460332800000 | 277.78 |
1460419200000 | 279.97 |
1460505600000 | 285.33 |
1460592000000 | 288.19 |
1460678400000 | 286.72 |
1460937600000 | 284.5 |
1461024000000 | 289.97 |
1461110400000 | 289.33 |
1461196800000 | 290.23 |
1461283200000 | 292.91 |
1461542400000 | 291.73 |
1461628800000 | 292.15 |
1461715200000 | 292.53 |
1461801600000 | 284.8 |
1461888000000 | 281.96 |
1462147200000 | 278.88 |
1462233600000 | 277.06 |
1462320000000 | 277.06 |
1462406400000 | 277.12 |
1462492800000 | 276.02 |
1462752000000 | 280.31 |
1462838400000 | 285.47 |
1462924800000 | 284.23 |
1463011200000 | 284.05 |
1463097600000 | 282.95 |
1463356800000 | 283.23 |
1463443200000 | 284.41 |
1463529600000 | 285.64 |
1463616000000 | 284.55 |
1463702400000 | 288.12 |
1463961600000 | 285.82 |
1464048000000 | 288.11 |
1464134400000 | 290.54 |
1464220800000 | 290.28 |
1464307200000 | 291.4 |
1464566400000 | 294.85 |
1464652800000 | 295.08 |
1464739200000 | 290.96 |
1464825600000 | 287.24 |
1464912000000 | 285.62 |
1465171200000 | 286.71 |
1465257600000 | 288.59 |
1465344000000 | 288.37 |
1465430400000 | 285.62 |
1465516800000 | 282.16 |
1465776000000 | 274.86 |
1465862400000 | 270.31 |
1465948800000 | 271.35 |
1466035200000 | 263.63 |
1466121600000 | 266.86 |
1466380800000 | 273.58 |
1466467200000 | 274.64 |
1466553600000 | 274.71 |
1466640000000 | 279.96 |
1466726400000 | 257.29 |
1466985600000 | 251.95 |
1467072000000 | 257.84 |
1467158400000 | 262.9 |
1467244800000 | 265.19 |
1467331200000 | 267.73 |
1467590400000 | 267.53 |
1467676800000 | 262.92 |
1467763200000 | 259.56 |
1467849600000 | 259.59 |
1467936000000 | 260.12 |
1468195200000 | 268.62 |
1468281600000 | 274.41 |
1468368000000 | 274.92 |
1468454400000 | 279.03 |
1468540800000 | 278.23 |
1468800000000 | 279.13 |
1468886400000 | 280.65 |
1468972800000 | 282.86 |
1469059200000 | 281.45 |
1469145600000 | 280.92 |
1469404800000 | 280.87 |
1469491200000 | 277.92 |
1469577600000 | 280.5 |
1469664000000 | 279.1 |
1469750400000 | 277.13 |
1470009600000 | 275.98 |
1470096000000 | 271.55 |
1470182400000 | 269.69 |
1470268800000 | 269.42 |
1470355200000 | 271.42 |
1470614400000 | 273.46 |
1470700800000 | 273.94 |
1470787200000 | 273.1 |
1470873600000 | 274.43 |
1470960000000 | 274.51 |
1471219200000 | 274.26 |
1471305600000 | 271.08 |
1471392000000 | 269.97 |
1471478400000 | 270.25 |
1471564800000 | 268.98 |
1471824000000 | 270.6 |
1471910400000 | 271.65 |
1471996800000 | 271.83 |
1472083200000 | 270.91 |
1472169600000 | 270.08 |
1472428800000 | 273.03 |
1472515200000 | 273.66 |
1472601600000 | 274.77 |
1472688000000 | 275.7 |
1472774400000 | 279.33 |
1473033600000 | 278.57 |
1473120000000 | 278.53 |
1473206400000 | 277.76 |
1473292800000 | 277.18 |
1473379200000 | 274.55 |
1473638400000 | 271.52 |
1473724800000 | 270.84 |
1473811200000 | 271.3 |
1473897600000 | 271.91 |
1473984000000 | 270.94 |
1474243200000 | 271.85 |
1474329600000 | 271.64 |
1474416000000 | 272.04 |
1474502400000 | 275.72 |
1474588800000 | 274.8 |
1474848000000 | 271.99 |
1474934400000 | 272.29 |
1475020800000 | 274.46 |
1475107200000 | 276.8 |
1475193600000 | 275.57 |
1475452800000 | 276.83 |
1475539200000 | 278.49 |
1475625600000 | 279.11 |
1475712000000 | 279.36 |
1475798400000 | 275.97 |
1476057600000 | 277.94 |
1476144000000 | 275.07 |
1476230400000 | 275 |
1476316800000 | 273.6 |
1476403200000 | 276.5 |
1476662400000 | 274.84 |
1476748800000 | 277.47 |
1476835200000 | 277.19 |
1476921600000 | 278.05 |
1477008000000 | 276.52 |
1477267200000 | 278.55 |
1477353600000 | 278.98 |
1477440000000 | 278.17 |
1477526400000 | 277.96 |
1477612800000 | 279.17 |
1477872000000 | 279.67 |
1477958400000 | 277.83 |
1478044800000 | 272.72 |
1478131200000 | 272.34 |
1478217600000 | 270.24 |
1478476800000 | 276 |
1478563200000 | 277.49 |
1478649600000 | 274.89 |
1478736000000 | 279.46 |
1478822400000 | 277.23 |
1479081600000 | 280.26 |
1479168000000 | 283.13 |
1479254400000 | 284.34 |
1479340800000 | 285.34 |
1479427200000 | 287.09 |
1479686400000 | 289.76 |
1479772800000 | 291.82 |
1479859200000 | 295.08 |
1479945600000 | 296.39 |
1480032000000 | 297.26 |
1480291200000 | 295.26 |
1480377600000 | 297.04 |
1480464000000 | 298.45 |
1480550400000 | 298.44 |
1480636800000 | 296.87 |
1480896000000 | 299.7 |
1480982400000 | 299.76 |
1481068800000 | 301.43 |
1481155200000 | 303.39 |
1481241600000 | 306.06 |
1481500800000 | 306.99 |
1481587200000 | 308.7 |
1481673600000 | 306.87 |
1481760000000 | 311.48 |
1481846400000 | 311.19 |
1482105600000 | 308.53 |
1482192000000 | 311.49 |
1482278400000 | 311.1 |
1482364800000 | 310.69 |
1482451200000 | 310.14 |
1482710400000 | 310.14 |
1482796800000 | 311.46 |
1482883200000 | 311.72 |
1482969600000 | 309.99 |
1483056000000 | 311.47 |
1483315200000 | 312.12 |
1483401600000 | 315.03 |
1483488000000 | 316.22 |
1483574400000 | 314.73 |
1483660800000 | 316.64 |
1483920000000 | 315.67 |
1484006400000 | 314.28 |
1484092800000 | 316.94 |
1484179200000 | 312.29 |
1484265600000 | 315.49 |
1484524800000 | 312.32 |
1484611200000 | 309.85 |
1484697600000 | 311.38 |
1484784000000 | 314.63 |
1484870400000 | 315.05 |
1485129600000 | 310.35 |
1485216000000 | 313.06 |
1485302400000 | 316.07 |
1485388800000 | 318.7 |
1485475200000 | 320.01 |
1485734400000 | 315.06 |
1485820800000 | 312.64 |
1485907200000 | 315.58 |
1485993600000 | 313.6 |
1486080000000 | 314.63 |
1486339200000 | 313.22 |
1486425600000 | 313.31 |
1486512000000 | 313.53 |
1486598400000 | 316.48 |
1486684800000 | 319.96 |
1486944000000 | 322.03 |
1487030400000 | 322.19 |
1487116800000 | 323.83 |
1487203200000 | 321.32 |
1487289600000 | 319.11 |
1487548800000 | 320.11 |
1487635200000 | 321.93 |
1487721600000 | 320.96 |
1487808000000 | 320.14 |
1487894400000 | 317.52 |
1488153600000 | 317.04 |
1488240000000 | 316.72 |
1488326400000 | 323.4 |
1488412800000 | 324.47 |
1488499200000 | 323.63 |
1488758400000 | 321.64 |
1488844800000 | 321.81 |
1488931200000 | 322.47 |
1489017600000 | 322.53 |
1489104000000 | 325.6 |
1489363200000 | 326.78 |
1489449600000 | 325.69 |
1489536000000 | 327.4 |
1489622400000 | 326.62 |
1489708800000 | 325.84 |
1489968000000 | 325.54 |
1490054400000 | 321.85 |
1490140800000 | 318.39 |
1490227200000 | 319.88 |
1490313600000 | 319.8 |
1490572800000 | 317.35 |
1490659200000 | 319.65 |
1490745600000 | 321.83 |
1490832000000 | 323.53 |
1490918400000 | 322.43 |
1491177600000 | 320.72 |
1491264000000 | 319.83 |
1491350400000 | 321.86 |
1491436800000 | 321.23 |
1491523200000 | 320.94 |
1491782400000 | 322.59 |
1491868800000 | 319 |
1491955200000 | 317.67 |
1492041600000 | 315.77 |
1492128000000 | 315.77 |
1492387200000 | 314.41 |
1492473600000 | 313.13 |
1492560000000 | 314.25 |
1492646400000 | 316.09 |
1492732800000 | 315.32 |
1492992000000 | 323 |
1493078400000 | 327.78 |
1493164800000 | 330.93 |
1493251200000 | 328.92 |
1493337600000 | 329.98 |
1493596800000 | 331.24 |
1493683200000 | 334.03 |
1493769600000 | 333.18 |
1493856000000 | 334.32 |
1493942400000 | 336.2 |
1494201600000 | 336.57 |
1494288000000 | 340.16 |
1494374400000 | 341.14 |
1494460800000 | 339.27 |
1494547200000 | 338.09 |
1494806400000 | 341.46 |
1494892800000 | 340.99 |
1494979200000 | 333.16 |
1495065600000 | 331.36 |
1495152000000 | 335.7 |
1495411200000 | 336.14 |
1495497600000 | 336.6 |
1495584000000 | 339.51 |
1495670400000 | 340.19 |
1495756800000 | 337.77 |
1496016000000 | 337.82 |
1496102400000 | 336.85 |
1496188800000 | 336.11 |
1496275200000 | 340.17 |
1496361600000 | 339.5 |
1496620800000 | 339.15 |
1496707200000 | 335.35 |
1496793600000 | 335.56 |
1496880000000 | 337.56 |
1496966400000 | 339.17 |
1497225600000 | 334.96 |
1497312000000 | 337.55 |
1497398400000 | 334.59 |
1497484800000 | 335.2 |
1497571200000 | 337.09 |
1497830400000 | 341.11 |
1497916800000 | 339.72 |
1498003200000 | 338.8 |
1498089600000 | 338.29 |
1498176000000 | 338.82 |
1498435200000 | 339.47 |
1498521600000 | 340.78 |
1498608000000 | 341.77 |
1498694400000 | 341.77 |
1498780800000 | 340.19 |
1499040000000 | 343.24 |
1499126400000 | 341.52 |
1499212800000 | 342.73 |
1499299200000 | 341.7 |
1499385600000 | 343.71 |
1499644800000 | 345.84 |
1499731200000 | 346.82 |
1499817600000 | 345.87 |
1499904000000 | 348.22 |
1499990400000 | 348.57 |
1500249600000 | 350.22 |
1500336000000 | 347.86 |
1500422400000 | 349.24 |
1500508800000 | 350.6 |
1500595200000 | 347.67 |
1500854400000 | 346.87 |
1500940800000 | 349.02 |
1501027200000 | 350.39 |
1501113600000 | 349.92 |
1501200000000 | 347.36 |
1501459200000 | 346.56 |
1501545600000 | 347.69 |
1501632000000 | 348.55 |
1501718400000 | 347.69 |
1501804800000 | 349.59 |
1502064000000 | 350.43 |
1502150400000 | 349.51 |
1502236800000 | 346.46 |
1502323200000 | 342.66 |
1502409600000 | 340.32 |
1502668800000 | 343.31 |
1502755200000 | 345.29 |
1502841600000 | 347.74 |
1502928000000 | 343.88 |
1503014400000 | 339.45 |
1503273600000 | 339.95 |
1503360000000 | 344.03 |
1503446400000 | 343.21 |
1503532800000 | 344.24 |
1503619200000 | 344.97 |
1503878400000 | 345.37 |
1503964800000 | 343.49 |
1504051200000 | 348.15 |
1504137600000 | 349.8 |
1504224000000 | 351.55 |
1504483200000 | 348.77 |
1504569600000 | 346.2 |
1504656000000 | 346.66 |
1504742400000 | 347.71 |
1504828800000 | 346.53 |
1505088000000 | 352.03 |
1505174400000 | 355.91 |
1505260800000 | 357.17 |
1505347200000 | 356.86 |
1505433600000 | 358.69 |
1505692800000 | 361.08 |
1505779200000 | 363.39 |
1505865600000 | 363.35 |
1505952000000 | 364.83 |
1506038400000 | 364.07 |
1506297600000 | 361.9 |
1506384000000 | 361.3 |
1506470400000 | 364.19 |
1506556800000 | 366.48 |
1506643200000 | 367.6 |
1506902400000 | 368.21 |
1506988800000 | 369.91 |
1507075200000 | 369.94 |
1507161600000 | 369.96 |
1507248000000 | 370.05 |
1507507200000 | 369.72 |
1507593600000 | 370.41 |
1507680000000 | 371.3 |
1507766400000 | 371.77 |
1507852800000 | 372.21 |
1508112000000 | 372.08 |
1508198400000 | 372.82 |
1508284800000 | 374.71 |
1508371200000 | 373.7 |
1508457600000 | 376.95 |
1508716800000 | 378.07 |
1508803200000 | 379.79 |
1508889600000 | 378.36 |
1508976000000 | 379.62 |
1509062400000 | 379.96 |
1509321600000 | 379.27 |
1509408000000 | 380.83 |
1509494400000 | 384.13 |
1509580800000 | 384.3 |
1509667200000 | 384.95 |
1509926400000 | 384.57 |
1510012800000 | 385.05 |
1510099200000 | 384.58 |
1510185600000 | 382.63 |
1510272000000 | 381.19 |
1510531200000 | 379.64 |
1510617600000 | 379.33 |
1510704000000 | 374.66 |
1510790400000 | 377.62 |
1510876800000 | 376.65 |
1511136000000 | 377.44 |
1511222400000 | 379.92 |
1511308800000 | 378.72 |
1511395200000 | 378.38 |
1511481600000 | 380.47 |
1511740800000 | 377.61 |
1511827200000 | 378.06 |
1511913600000 | 379.69 |
1512000000000 | 380.97 |
1512086400000 | 381.89 |
1512345600000 | 381.36 |
1512432000000 | 380.5 |
1512518400000 | 375.57 |
1512604800000 | 379.46 |
1512691200000 | 384.27 |
1512950400000 | 385.79 |
1513036800000 | 386.18 |
1513123200000 | 384.21 |
1513209600000 | 383.17 |
1513296000000 | 382.94 |
1513555200000 | 386.39 |
1513641600000 | 387.4 |
1513728000000 | 388.96 |
1513814400000 | 390.27 |
1513900800000 | 390.04 |
1514160000000 | 390.04 |
1514246400000 | 390.55 |
1514332800000 | 392.39 |
1514419200000 | 391.87 |
1514505600000 | 391.17 |
1514851200000 | 392.03 |
1514937600000 | 394.38 |
1515024000000 | 400.73 |
1515110400000 | 404.52 |
1515369600000 | 404.25 |
1515456000000 | 404 |
1515542400000 | 400.79 |
1515628800000 | 401.92 |
1515715200000 | 403.57 |
1515974400000 | 403.36 |
1516060800000 | 403.54 |
1516147200000 | 405.04 |
1516233600000 | 404.47 |
1516320000000 | 406.22 |
1516579200000 | 408.62 |
1516665600000 | 409.66 |
1516752000000 | 406.72 |
1516838400000 | 405.38 |
1516924800000 | 406.14 |
1517184000000 | 405.28 |
1517270400000 | 401.22 |
1517356800000 | 401.84 |
1517443200000 | 404.03 |
1517529600000 | 401.77 |
1517788800000 | 391.7 |
1517875200000 | 380.7 |
1517961600000 | 382.75 |
1518048000000 | 376.82 |
1518134400000 | 371.97 |
1518393600000 | 375.02 |
1518480000000 | 372.78 |
1518566400000 | 374.66 |
1518652800000 | 377.82 |
1518739200000 | 379.04 |
1518998400000 | 381.5 |
1519084800000 | 382.1 |
1519171200000 | 383.92 |
1519257600000 | 380.53 |
1519344000000 | 382.41 |
1519603200000 | 385.8 |
1519689600000 | 386.31 |
1519776000000 | 380.63 |
1519862400000 | 376.79 |
1519948800000 | 370.17 |
1520208000000 | 371.27 |
1520294400000 | 377.02 |
1520380800000 | 376.72 |
1520467200000 | 379.03 |
1520553600000 | 384.74 |
1520812800000 | 386.17 |
1520899200000 | 386.07 |
1520985600000 | 383.09 |
1521072000000 | 382.83 |
1521158400000 | 382.77 |
1521417600000 | 379.34 |
1521504000000 | 380.59 |
1521590400000 | 380.43 |
1521676800000 | 374.83 |
1521763200000 | 366.42 |
1522022400000 | 369.21 |
1522108800000 | 373.87 |
1522195200000 | 372.37 |
1522281600000 | 374.71 |
1522368000000 | 374.71 |
1522627200000 | 374.6 |
1522713600000 | 375.31 |
1522800000000 | 375.17 |
1522886400000 | 381.42 |
1522972800000 | 378.71 |
1523232000000 | 380.39 |
1523318400000 | 384.51 |
1523404800000 | 381.56 |
1523491200000 | 383.42 |
1523577600000 | 384.9 |
1523836800000 | 385.84 |
1523923200000 | 387.14 |
1524009600000 | 390.83 |
1524096000000 | 390.86 |
1524182400000 | 389.55 |
1524441600000 | 390.72 |
1524528000000 | 392.24 |
1524614400000 | 389.73 |
1524700800000 | 391.39 |
1524787200000 | 391.86 |
1525046400000 | 392.43 |
1525132800000 | 392.27 |
1525219200000 | 393.59 |
1525305600000 | 390.63 |
1525392000000 | 391.82 |
1525651200000 | 393.37 |
1525737600000 | 393.14 |
1525824000000 | 395.72 |
1525910400000 | 397.11 |
1525996800000 | 399.5 |
1526256000000 | 401.15 |
1526342400000 | 400.26 |
1526428800000 | 399.58 |
1526515200000 | 402.18 |
1526601600000 | 401.9 |
1526860800000 | 404.46 |
1526947200000 | 403.92 |
1527033600000 | 398.11 |
1527120000000 | 394.36 |
1527206400000 | 394.3 |
1527465600000 | 393.44 |
1527552000000 | 387.76 |
1527638400000 | 387.76 |
1527724800000 | 387.87 |
1527811200000 | 391.99 |
1528070400000 | 395.51 |
1528156800000 | 395.05 |
1528243200000 | 399.01 |
1528329600000 | 399.49 |
1528416000000 | 396.5 |
1528675200000 | 400.03 |
1528761600000 | 401.81 |
1528848000000 | 402.26 |
1528934400000 | 400.69 |
1529020800000 | 399.59 |
1529280000000 | 397.49 |
1529366400000 | 390.44 |
1529452800000 | 392.84 |
1529539200000 | 390.75 |
1529625600000 | 390.42 |
1529884800000 | 384.55 |
1529971200000 | 385.05 |
1530057600000 | 385.15 |
1530144000000 | 383.4 |
1530230400000 | 386.98 |
1530489600000 | 382.59 |
1530576000000 | 382.33 |
1530662400000 | 382.06 |
1530748800000 | 382.22 |
1530835200000 | 385.02 |
1531094400000 | 389.69 |
1531180800000 | 391.74 |
1531267200000 | 388.25 |
1531353600000 | 393.24 |
1531440000000 | 394.81 |
1531699200000 | 394.95 |
1531785600000 | 397.61 |
1531872000000 | 398.73 |
1531958400000 | 397.12 |
1532044800000 | 395.23 |
1532304000000 | 393.01 |
1532390400000 | 393.65 |
1532476800000 | 395.33 |
1532563200000 | 397.13 |
1532649600000 | 396.79 |
1532908800000 | 394.16 |
1532995200000 | 395.51 |
1533081600000 | 396.22 |
1533168000000 | 392.07 |
1533254400000 | 391.19 |
1533513600000 | 391.12 |
1533600000000 | 393.06 |
1533686400000 | 391.85 |
1533772800000 | 391.91 |
1533859200000 | 386.89 |
1534118400000 | 382.64 |
1534204800000 | 384.92 |
1534291200000 | 378.02 |
1534377600000 | 379.62 |
1534464000000 | 379.65 |
1534723200000 | 380.88 |
1534809600000 | 382.83 |
1534896000000 | 384.8 |
1534982400000 | 386.37 |
1535068800000 | 389.19 |
1535328000000 | 392.69 |
1535414400000 | 393.97 |
1535500800000 | 396.64 |
1535587200000 | 394.82 |
1535673600000 | 392.69 |
1535932800000 | 392.0899 |
1536019200000 | 391.7799 |
1536105600000 | 388.72 |
1536192000000 | 384.5 |
1536278400000 | 383.55 |
1536537600000 | 384.31 |
1536624000000 | 386.19 |
1536710400000 | 385.98 |
1536796800000 | 389.58 |
1536883200000 | 392.94 |
1537142400000 | 391.44 |
1537228800000 | 396.19 |
1537315200000 | 397.8 |
1537401600000 | 400.35 |
1537488000000 | 402.81 |
1537747200000 | 402.32 |
1537833600000 | 405.88 |
1537920000000 | 407.07 |
1538006400000 | 405.05 |
1538092800000 | 405.68 |
1538352000000 | 406.64 |
1538438400000 | 403.87 |
1538524800000 | 404.71 |
1538611200000 | 399.02 |
1538697600000 | 395.89 |
1538956800000 | 389.76 |
1539043200000 | 387.52 |
1539129600000 | 380.06 |
1539216000000 | 370.0899 |
1539302400000 | 372.86 |
1539561600000 | 369.43 |
1539648000000 | 375.76 |
1539734400000 | 375.99 |
1539820800000 | 374.15 |
1539907200000 | 372.0299 |
1540166400000 | 372.57 |
1540252800000 | 362.7799 |
1540339200000 | 359.08 |
1540425600000 | 356.13 |
1540512000000 | 350.0299 |
1540771200000 | 352.68 |
1540857600000 | 356.91 |
1540944000000 | 363.19 |
1541030400000 | 367.02 |
1541116800000 | 371.35 |
1541376000000 | 368.7799 |
1541462400000 | 371.48 |
1541548800000 | 375.7799 |
1541635200000 | 378.94 |
1541721600000 | 373.96 |
1541980800000 | 368.82 |
1542067200000 | 366.97 |
1542153600000 | 364.81 |
1542240000000 | 364.02 |
1542326400000 | 363.64 |
1542585600000 | 359.74 |
1542672000000 | 353.05 |
1542758400000 | 354.89 |
1542844800000 | 356.21 |
1542931200000 | 354.48 |
1543190400000 | 359.55 |
1543276800000 | 359.11 |
1543363200000 | 363.0299 |
1543449600000 | 363.83 |
1543536000000 | 364.11 |
1543795200000 | 371.67 |
1543881600000 | 362.8399 |
1543968000000 | 360.66 |
1544054400000 | 353.24 |
1544140800000 | 353.16 |
1544400000000 | 348.44 |
1544486400000 | 349.64 |
1544572800000 | 355.65 |
1544659200000 | 356.71 |
1544745600000 | 351.05 |
1545004800000 | 347.69 |
1545091200000 | 343.43 |
1545177600000 | 341.9 |
1545264000000 | 332.95 |
1545350400000 | 327.64 |
1545609600000 | 323.69 |
1545696000000 | 319.75 |
1545782400000 | 325.2799 |
1545868800000 | 330.35 |
1545955200000 | 331.21 |
1546214400000 | 331.42 |
1546387200000 | 328.74 |
1546473600000 | 322.07 |
1546560000000 | 329.89 |
1546819200000 | 336.27 |
1546905600000 | 339.5 |
1546992000000 | 343.26 |
1547078400000 | 343.39 |
1547164800000 | 343.42 |
1547424000000 | 341.6 |
1547510400000 | 344.42 |
1547596800000 | 345.77 |
1547683200000 | 347.56 |
1547769600000 | 353.72 |
1548028800000 | 354.01 |
1548115200000 | 350.61 |
1548201600000 | 350.73 |
1548288000000 | 351.3399 |
1548374400000 | 354.89 |
1548633600000 | 351.61 |
1548720000000 | 352.22 |
1548806400000 | 354.77 |
1548892800000 | 356.0299 |
1548979200000 | 357.41 |
1549238400000 | 361.23 |
1549324800000 | 362.7 |
1549411200000 | 361.93 |
1549497600000 | 357.94 |
1549584000000 | 354.99 |
1549843200000 | 357.2799 |
1549929600000 | 362.05 |
1550016000000 | 365.52 |
1550102400000 | 365.23 |
1550188800000 | 366.2 |
1550448000000 | 368.98 |
1550534400000 | 369.74 |
1550620800000 | 371.29 |
1550707200000 | 369.93 |
1550793600000 | 371.41 |
1551052800000 | 373.04 |
1551139200000 | 372.66 |
1551225600000 | 373.82 |
1551312000000 | 373.8 |
1551398400000 | 377.74 |
1551657600000 | 376.77 |
1551744000000 | 375.76 |
1551830400000 | 374.05 |
1551916800000 | 370.47 |
1552003200000 | 365.76 |
1552262400000 | 369.25 |
1552348800000 | 372.52 |
1552435200000 | 373.16 |
1552521600000 | 374.97 |
1552608000000 | 377.04 |
1552867200000 | 378.29 |
1552953600000 | 378.99 |
1553040000000 | 377.97 |
1553126400000 | 378.62 |
1553212800000 | 371.5299 |
1553472000000 | 369.48 |
1553558400000 | 374.38 |
1553644800000 | 372.79 |
1553731200000 | 372.76 |
1553817600000 | 375.55 |
1554076800000 | 381.06 |
1554163200000 | 380.85 |
1554249600000 | 384.14 |
1554336000000 | 382.23 |
1554422400000 | 383.96 |
1554681600000 | 383.52 |
1554768000000 | 381.35 |
1554854400000 | 381.41 |
1554940800000 | 382.6 |
1555027200000 | 384.75 |
1555286400000 | 386.17 |
1555372800000 | 384.56 |
1555459200000 | 382.93 |
1555545600000 | 381.1 |
1555632000000 | 381.1 |
1555891200000 | 381.75 |
1555977600000 | 384.13 |
1556064000000 | 382.75 |
1556150400000 | 380.92 |
1556236800000 | 382.11 |
1556496000000 | 382.86 |
1556582400000 | 381.93 |
1556668800000 | 380.46 |
1556755200000 | 379.8399 |
1556841600000 | 381.18 |
1557100800000 | 378.17 |
1557187200000 | 373.57 |
1557273600000 | 371.44 |
1557360000000 | 366.91 |
1557446400000 | 368.82 |
1557705600000 | 362.46 |
1557792000000 | 365.46 |
1557878400000 | 366.87 |
1557964800000 | 371.18 |
1558051200000 | 371.12 |
1558310400000 | 369.58 |
1558396800000 | 372.7 |
1558483200000 | 371.41 |
1558569600000 | 365.8399 |
1558656000000 | 366.17 |
1558915200000 | 367.26 |
1559001600000 | 366.69 |
1559088000000 | 361.06 |
1559174400000 | 362.31 |
1559260800000 | 356.98 |
1559520000000 | 356.02 |
1559606400000 | 358.6 |
1559692800000 | 361.94 |
1559779200000 | 363.07 |
1559865600000 | 366.26 |
1560124800000 | 369.12 |
1560211200000 | 370.31 |
1560297600000 | 369.72 |
1560384000000 | 368.66 |
1560470400000 | 367.67 |
1560729600000 | 367.56 |
1560816000000 | 369.17 |
1560902400000 | 371.49 |
1560988800000 | 372.45 |
1561075200000 | 371.23 |
1561334400000 | 371.12 |
1561420800000 | 368.4 |
1561507200000 | 368.42 |
1561593600000 | 370.5 |
1561680000000 | 372.04 |
1561939200000 | 376.43 |
1562025600000 | 377.7 |
1562112000000 | 378.87 |
1562198400000 | 379.54 |
1562284800000 | 379.12 |
1562544000000 | 377.77 |
1562630400000 | 377.3399 |
1562716800000 | 377.58 |
1562803200000 | 378.19 |
1562889600000 | 377.92 |
1563148800000 | 379 |
1563235200000 | 378.61 |
1563321600000 | 377.62 |
1563408000000 | 375.11 |
1563494400000 | 376.22 |
1563753600000 | 376.37 |
1563840000000 | 377.62 |
1563926400000 | 378.64 |
1564012800000 | 379.11 |
1564099200000 | 379.7 |
1564358400000 | 379.51 |
1564444800000 | 377.02 |
1564531200000 | 374.93 |
1564617600000 | 372.41 |
1564704000000 | 362.81 |
1564963200000 | 353.72 |
1565049600000 | 354.79 |
1565136000000 | 354.29 |
1565222400000 | 360.16 |
1565308800000 | 357.38 |
1565568000000 | 354.5 |
1565654400000 | 358.38 |
1565740800000 | 350.7799 |
1565827200000 | 349.83 |
1565913600000 | 353.93 |
1566172800000 | 357.75 |
1566259200000 | 356.9 |
1566345600000 | 359.4 |
1566432000000 | 358.0899 |
1566518400000 | 354.19 |
1566777600000 | 353.24 |
1566864000000 | 354.71 |
1566950400000 | 354.63 |
1567036800000 | 358.08 |
1567123200000 | 359.14 |
1567382400000 | 358.52 |
1567468800000 | 357.02 |
1567555200000 | 361.38 |
1567641600000 | 367.32 |
1567728000000 | 367.25 |
1567987200000 | 366.46 |
1568073600000 | 364.96 |
1568160000000 | 368.99 |
1568246400000 | 371.13 |
1568332800000 | 373.24 |
1568592000000 | 371.36 |
1568678400000 | 374.14 |
1568764800000 | 374.02 |
1568851200000 | 374.43 |
1568937600000 | 373.17 |
1569196800000 | 370.67 |
1569283200000 | 370.66 |
1569369600000 | 369.82 |
1569456000000 | 370.4 |
1569542400000 | 370.82 |
1569801600000 | 370.19 |
1569888000000 | 367.87 |
1569974400000 | 361.66 |
1570060800000 | 360.16 |
1570147200000 | 363.7799 |
1570406400000 | 364.68 |
1570492800000 | 361.96 |
1570579200000 | 363.9 |
1570665600000 | 366.47 |
1570752000000 | 373.51 |
1571011200000 | 372.15 |
1571097600000 | 376.5 |
1571184000000 | 376.08 |
1571270400000 | 376.65 |
1571356800000 | 375.43 |
1571616000000 | 376.73 |
1571702400000 | 375.17 |
1571788800000 | 374.93 |
1571875200000 | 376.66 |
1571961600000 | 377.4 |
1572220800000 | 379.77 |
1572307200000 | 380.2 |
1572393600000 | 381.48 |
1572480000000 | 378.73 |
1572566400000 | 380.66 |
1572825600000 | 381.87 |
1572912000000 | 383.07 |
1572998400000 | 383 |
1573084800000 | 384.47 |
1573171200000 | 383.43 |
1573430400000 | 383.73 |
1573516800000 | 385.08 |
1573603200000 | 383.43 |
1573689600000 | 382.12 |
1573776000000 | 385.81 |
1574035200000 | 386.76 |
1574121600000 | 387.43 |
1574208000000 | 387.06 |
1574294400000 | 384.51 |
1574380800000 | 385.14 |
1574640000000 | 388.5899 |
1574726400000 | 391.37 |
1574812800000 | 393.86 |
1574899200000 | 394.1 |
1574985600000 | 392.31 |
1575244800000 | 389.26 |
1575331200000 | 386.24 |
1575417600000 | 388.23 |
1575504000000 | 389 |
1575590400000 | 390.67 |
1575849600000 | 390.3399 |
1575936000000 | 389.96 |
1576022400000 | 390.8 |
1576108800000 | 393.3 |
1576195200000 | 396.8 |
1576454400000 | 401.15 |
1576540800000 | 400.69 |
1576627200000 | 399.73 |
1576713600000 | 399.44 |
1576800000000 | 401.52 |
1577059200000 | 400.82 |
1577145600000 | 401.51 |
1577232000000 | 401.2 |
1577318400000 | 403.0899 |
1577404800000 | 405.01 |
1577664000000 | 401.37 |
1577750400000 | 400.3 |
1577923200000 | 401.06 |
1578009600000 | 398.83 |
1578268800000 | 398.41 |
1578355200000 | 400.44 |
1578441600000 | 399.3399 |
1578528000000 | 405.37 |
1578614400000 | 406.37 |
1578873600000 | 408.9 |
1578960000000 | 410.39 |
1579046400000 | 411.24 |
1579132800000 | 413.64 |
1579219200000 | 415.42 |
1579478400000 | 415.43 |
1579564800000 | 413.65 |
1579651200000 | 415.15 |
1579737600000 | 411.24 |
1579824000000 | 412.13 |
1580083200000 | 404.5299 |
1580169600000 | 406.13 |
1580256000000 | 406.2 |
1580342400000 | 402.22 |
1580428800000 | 399.51 |
1580688000000 | 400.96 |
1580774400000 | 407.05 |
1580860800000 | 410.58 |
1580947200000 | 413.46 |
1581033600000 | 411.46 |
1581292800000 | 411.76 |
1581379200000 | 415.19 |
1581465600000 | 416.67 |
1581552000000 | 416.47 |
1581638400000 | 416.86 |
1581897600000 | 417.14 |
1581984000000 | 415.2799 |
1582070400000 | 420.61 |
1582156800000 | 421.54 |
1582243200000 | 418.83 |
1582502400000 | 405.72 |
1582588800000 | 395.39 |
1582675200000 | 394.12 |
1582761600000 | 382.64 |
1582848000000 | 364.8399 |
1583107200000 | 372.76 |
1583193600000 | 373.62 |
1583280000000 | 378.32 |
1583366400000 | 374.0899 |
1583452800000 | 362.14 |
1583712000000 | 332.4 |
1583798400000 | 337.1 |
1583884800000 | 330.81 |
1583971200000 | 300.88 |
1584057600000 | 308.62 |
1584316800000 | 283.39 |
1584403200000 | 294.96 |
1584489600000 | 284.3 |
1584576000000 | 289.38 |
1584662400000 | 290.86 |
1584921600000 | 282.37 |
1585008000000 | 304.13 |
1585094400000 | 315.94 |
1585180800000 | 324.01 |
1585267200000 | 317.83 |
1585526400000 | 322.1 |
1585612800000 | 319.02 |
1585699200000 | 307.71 |
1585785600000 | 308.26 |
1585872000000 | 304.83 |
1586131200000 | 320.58 |
1586217600000 | 325.95 |
1586304000000 | 331.05 |
1586390400000 | 337.5299 |
1586476800000 | 338.3399 |
1586736000000 | 333.8 |
1586822400000 | 339.47 |
1586908800000 | 332.73 |
1586995200000 | 332.3 |
1587081600000 | 340.19 |
1587340800000 | 338.42 |
1587427200000 | 329.25 |
1587513600000 | 333.87 |
1587600000000 | 336.27 |
1587686400000 | 335.74 |
1587945600000 | 341.64 |
1588032000000 | 343.83 |
1588118400000 | 348.46 |
1588204800000 | 347.37 |
1588291200000 | 341.2799 |
1588550400000 | 338.36 |
1588636800000 | 341.56 |
1588723200000 | 338.74 |
1588809600000 | 343.3 |
1588896000000 | 349.24 |
1589155200000 | 352.2 |
1589241600000 | 350.11 |
1589328000000 | 345.04 |
1589414400000 | 339.96 |
1589500800000 | 342.86 |
1589760000000 | 352.36 |
1589846400000 | 356 |
1589932800000 | 358.54 |
1590019200000 | 357.14 |
1590105600000 | 355.42 |
1590364800000 | 360.73 |
1590451200000 | 367.32 |
1590537600000 | 367.47 |
1590624000000 | 373.58 |
1590710400000 | 374.41 |
1590969600000 | 378.04 |
1591056000000 | 386.06 |
1591142400000 | 392.79 |
1591228800000 | 393.8 |
1591315200000 | 400.37 |
1591574400000 | 398.33 |
1591660800000 | 393.06 |
1591747200000 | 391.35 |
1591833600000 | 375.5899 |
1591920000000 | 375.26 |
1592179200000 | 374.61 |
1592265600000 | 383.88 |
1592352000000 | 385.23 |
1592438400000 | 382.5899 |
1592524800000 | 382.7799 |
1592784000000 | 383.79 |
1592870400000 | 385.26 |
1592956800000 | 380.49 |
1593043200000 | 380.9 |
1593129600000 | 380.62 |
1593388800000 | 381.46 |
1593475200000 | 385.49 |
1593561600000 | 385.85 |
1593648000000 | 388.81 |
1593734400000 | 389.48 |
1593993600000 | 395.15 |
1594080000000 | 394.13 |
1594166400000 | 394.5299 |
1594252800000 | 392.57 |
1594339200000 | 390.77 |
1594598400000 | 393.82 |
1594684800000 | 393.82 |
1594771200000 | 398.06 |
1594857600000 | 396.73 |
1594944000000 | 398.26 |
1595203200000 | 402.65 |
1595289600000 | 403.38 |
1595376000000 | 405.44 |
1595462400000 | 403.51 |
1595548800000 | 396.31 |
1595808000000 | 398.25 |
1595894400000 | 396.42 |
1595980800000 | 398.52 |
1596067200000 | 395.63 |
1596153600000 | 396.14 |
1596412800000 | 401.68 |
1596499200000 | 403.92 |
1596585600000 | 405.9 |
1596672000000 | 404.24 |
1596758400000 | 404.06 |
1597017600000 | 402.27 |
1597104000000 | 405.3 |
1597190400000 | 411.37 |
1597276800000 | 413.97 |
1597363200000 | 411.04 |
1597622400000 | 412.48 |
1597708800000 | 411.72 |
1597795200000 | 412.22 |
1597881600000 | 410.05 |
1597968000000 | 409.9 |
1598227200000 | 412.52 |
1598313600000 | 415.72 |
1598400000000 | 417.38 |
1598486400000 | 415.75 |
1598572800000 | 413.07 |
1598832000000 | 417.2 |
1598918400000 | 417.66 |
1599004800000 | 421.05 |
1599091200000 | 413.16 |
1599177600000 | 405.94 |
1599436800000 | 408.21 |
1599523200000 | 402.69 |
1599609600000 | 407.06 |
1599696000000 | 406.61 |
1599782400000 | 406.63 |
1600041600000 | 409.23 |
1600128000000 | 410.74 |
1600214400000 | 410.26 |
1600300800000 | 407.5 |
1600387200000 | 407.61 |
1600646400000 | 402.62 |
1600732800000 | 405.67 |
1600819200000 | 404.47 |
1600905600000 | 401.44 |
1600992000000 | 406.29 |
1601251200000 | 412.95 |
1601337600000 | 415.12 |
1601424000000 | 412.88 |
1601510400000 | 416.77 |
1601596800000 | 413 |
1601856000000 | 420.71 |
1601942400000 | 419.05 |
1602028800000 | 422.57 |
1602115200000 | 425.24 |
1602201600000 | 427.34 |
1602460800000 | 429.09 |
1602547200000 | 429.88 |
1602633600000 | 428.28 |
1602720000000 | 423.78 |
1602806400000 | 424.62 |
1603065600000 | 424.66 |
1603152000000 | 423.65 |
1603238400000 | 418.76 |
1603324800000 | 417.43 |
1603411200000 | 418.02 |
1603670400000 | 412.72 |
1603756800000 | 411.75 |
1603843200000 | 403.72 |
1603929600000 | 403.89 |
1604016000000 | 398.55 |
1604275200000 | 403.16 |
1604361600000 | 409.07 |
1604448000000 | 418.57 |
1604534400000 | 425.51 |
1604620800000 | 427.06 |
1604880000000 | 428.73 |
1604966400000 | 422.8 |
1605052800000 | 430.58 |
1605139200000 | 429.47 |
1605225600000 | 427.95 |
1605484800000 | 431.13 |
1605571200000 | 428.97 |
1605657600000 | 426.38 |
1605744000000 | 429.08 |
1605830400000 | 431.35 |
1606089600000 | 432.32 |
1606176000000 | 434.56 |
1606262400000 | 435.41 |
1606348800000 | 437.05 |
1606435200000 | 440.88 |
1606694400000 | 440.98 |
1606780800000 | 443.25 |
1606867200000 | 442.38 |
1606953600000 | 441.56 |
1607040000000 | 443.5 |
1607299200000 | 442.66 |
1607385600000 | 444.64 |
1607472000000 | 443.65 |
1607558400000 | 444.98 |
1607644800000 | 444.47 |
1607904000000 | 446.74 |
1607990400000 | 446.83 |
1608076800000 | 449.27 |
1608163200000 | 452.98 |
1608249600000 | 454.5 |
1608508800000 | 452.32 |
1608595200000 | 452.32 |
1608681600000 | 454.13 |
1608768000000 | 455.59 |
1608854400000 | 456 |
1609113600000 | 456.75 |
1609200000000 | 459.11 |
1609286400000 | 458.76 |
1609372800000 | 457.87 |
1609718400000 | 459.19 |
1609804800000 | 460.09 |
1609891200000 | 462.6 |
1609977600000 | 470.81 |
1610064000000 | 475.36 |
1610323200000 | 472.93 |
1610409600000 | 473.77 |
1610496000000 | 473.98 |
1610582400000 | 474.8 |
1610668800000 | 469.43 |
1610928000000 | 469.27 |
1611014400000 | 473.53 |
1611100800000 | 475.52 |
1611187200000 | 478.05 |
1611273600000 | 478.57 |
1611532800000 | 478.1 |
1611619200000 | 474.2 |
1611705600000 | 467.61 |
1611792000000 | 469.17 |
1611878400000 | 465.15 |
1612137600000 | 472.66 |
1612224000000 | 478.68 |
1612310400000 | 479.45 |
1612396800000 | 480.74 |
1612483200000 | 484.91 |
1612742400000 | 488.94 |
1612828800000 | 488.25 |
1612915200000 | 488.98 |
1613001600000 | 492.63 |
1613088000000 | 495.6 |
1613347200000 | 500.27 |
1613433600000 | 501.42 |
1613520000000 | 497.09 |
1613606400000 | 492.55 |
1613692800000 | 494.83 |
1613952000000 | 486.05 |
1614038400000 | 483.39 |
1614124800000 | 482.81 |
1614211200000 | 481.39 |
1614297600000 | 474.07 |
1614556800000 | 484.19 |
1614643200000 | 481.92 |
1614729600000 | 476.4 |
1614816000000 | 469.76 |
1614902400000 | 470.45 |
1615161600000 | 468.6 |
1615248000000 | 478.91 |
1615334400000 | 479.83 |
1615420800000 | 489.36 |
1615507200000 | 490.69 |
1615766400000 | 493.94 |
1615852800000 | 495.93 |
1615939200000 | 496.03 |
1616025600000 | 493.73 |
1616112000000 | 494.99 |
1616371200000 | 496.92 |
1616457600000 | 491.83 |
1616544000000 | 484.18 |
1616630400000 | 485.79 |
1616716800000 | 495.14 |
1616976000000 | 492.87 |
1617062400000 | 495.81 |
1617148800000 | 499.45 |
1617235200000 | 505.51 |
1617321600000 | 506.27 |
1617580800000 | 507.07 |
1617667200000 | 507.34 |
1617753600000 | 507.32 |
1617840000000 | 509.41 |
1617926400000 | 511.92 |
1618185600000 | 509.04 |
1618272000000 | 512.74 |
1618358400000 | 511.68 |
1618444800000 | 514.99 |
1618531200000 | 517.22 |
1618790400000 | 512.8 |
1618876800000 | 507.23 |
1618963200000 | 506.55 |
1619049600000 | 509.61 |
1619136000000 | 512.91 |
1619395200000 | 516.34 |
1619481600000 | 516.21 |
1619568000000 | 516.59 |
1619654400000 | 514.72 |
1619740800000 | 510.97 |
1620000000000 | 508.91 |
1620086400000 | 502.86 |
1620172800000 | 504.46 |
1620259200000 | 503.06 |
1620345600000 | 507.4 |
1620604800000 | 505.39 |
1620691200000 | 497.49 |
1620777600000 | 490.68 |
1620864000000 | 488.13 |
1620950400000 | 496.77 |
1621209600000 | 494.61 |
1621296000000 | 497.99 |
1621382400000 | 492.9 |
1621468800000 | 500.55 |
1621555200000 | 501.51 |
1621814400000 | 504.21 |
1621900800000 | 507.36 |
1621987200000 | 508.54 |
1622073600000 | 511.92 |
1622160000000 | 516.12 |
1622419200000 | 513.0599 |
1622505600000 | 514.28 |
1622592000000 | 514.3099 |
1622678400000 | 513.3099 |
1622764800000 | 514.73 |
1623024000000 | 515.84 |
1623110400000 | 517.3099 |
1623196800000 | 516.61 |
1623283200000 | 518.38 |
1623369600000 | 520.48 |
1623628800000 | 523.61 |
1623715200000 | 522.64 |
1623801600000 | 521.74 |
1623888000000 | 520.09 |
1623974400000 | 516.86 |
1624233600000 | 517.9299 |
1624320000000 | 526.52 |
1624406400000 | 527.96 |
1624492800000 | 531.04 |
1624579200000 | 533.57 |
1624838400000 | 533.0599 |
1624924800000 | 533.01 |
1625011200000 | 532.62 |
1625097600000 | 535.11 |
1625184000000 | 535.83 |
1625443200000 | 534.99 |
1625529600000 | 531.53 |
1625616000000 | 532.47 |
1625702400000 | 521.99 |
1625788800000 | 528.57 |
1626048000000 | 534.35 |
1626134400000 | 533.03 |
1626220800000 | 529.44 |
1626307200000 | 525.74 |
1626393600000 | 523.1799 |
1626652800000 | 513.14 |
1626739200000 | 517.48 |
1626825600000 | 526.39 |
1626912000000 | 528.94 |
1626998400000 | 533.76 |
1627257600000 | 534.55 |
1627344000000 | 530.39 |
1627430400000 | 532.82 |
1627516800000 | 536.54 |
1627603200000 | 532.45 |
1627862400000 | 536.1 |
1627948800000 | 536.62 |
1628035200000 | 540.29 |
1628121600000 | 543.19 |
1628208000000 | 543.3099 |
1628467200000 | 543.05 |
1628553600000 | 545.15 |
1628640000000 | 546.8 |
1628726400000 | 546.32 |
1628812800000 | 545.02 |
1629072000000 | 538.34 |
1629158400000 | 534.76 |
1629244800000 | 535.65 |
1629331200000 | 528.45 |
1629417600000 | 529.4 |
1629676800000 | 537.3099 |
1629763200000 | 541.39 |
1629849600000 | 545.83 |
1629936000000 | 543.11 |
1630022400000 | 546.97 |
1630281600000 | 549.8 |
1630368000000 | 548.78 |
1630454400000 | 552.46 |
1630540800000 | 556.22 |
1630627200000 | 556.79 |
1630886400000 | 560.34 |
1630972800000 | 559.88 |
1631059200000 | 557.12 |
1631145600000 | 554.41 |
1631232000000 | 556.53 |
1631491200000 | 555.66 |
1631577600000 | 555.52 |
1631664000000 | 552.9299 |
1631750400000 | 553.4299 |
1631836800000 | 552.28 |
1632096000000 | 540.73 |
1632182400000 | 538.88 |
1632268800000 | 543.47 |
1632355200000 | 551.58 |
1632441600000 | 552.49 |
1632700800000 | 549.64 |
1632787200000 | 539.85 |
1632873600000 | 537.82 |
1632960000000 | 534.27 |
1633046400000 | 529.47 |
1633305600000 | 523.3099 |
1633392000000 | 528.21 |
1633478400000 | 523.5599 |
1633564800000 | 531.2 |
1633651200000 | 532.32 |
1633910400000 | 537.6 |
1633996800000 | 539.11 |
1634083200000 | 542.53 |
1634169600000 | 551.64 |
1634256000000 | 558.48 |
1634515200000 | 559.74 |
1634601600000 | 564.41 |
1634688000000 | 567.41 |
1634774400000 | 564.88 |
1634860800000 | 564.97 |
1635120000000 | 565.63 |
1635206400000 | 569.33 |
1635292800000 | 562.9 |
1635379200000 | 566.48 |
1635465600000 | 565.78 |
1635724800000 | 572.23 |
1635811200000 | 568.01 |
1635897600000 | 571.12 |
1635984000000 | 571.63 |
1636070400000 | 568.45 |
1636329600000 | 569.95 |
1636416000000 | 567.98 |
1636502400000 | 566.35 |
1636588800000 | 569.46 |
1636675200000 | 574.34 |
1636934400000 | 574.9 |
1637020800000 | 577.32 |
1637107200000 | 575.29 |
1637193600000 | 573.12 |
1637280000000 | 571.64 |
1637539200000 | 572.13 |
1637625600000 | 567.76 |
1637712000000 | 566.29 |
1637798400000 | 568.32 |
1637884800000 | 549.01 |
1638144000000 | 551.82 |
1638230400000 | 543.01 |
1638316800000 | 540.5599 |
1638403200000 | 539.9299 |
1638489600000 | 537.1 |
1638748800000 | 538.73 |
1638835200000 | 554.13 |
1638921600000 | 559 |
1639008000000 | 552.92 |
1639094400000 | 551.34 |
1639353600000 | 548.42 |
1639440000000 | 543.42 |
1639526400000 | 547.1 |
1639612800000 | 549.76 |
1639699200000 | 543.74 |
1639958400000 | 533.9299 |
1640044800000 | 545.74 |
1640131200000 | 552.33 |
1640217600000 | 557.04 |
1640304000000 | 557.5599 |
1640563200000 | 562.52 |
1640649600000 | 563.46 |
1640736000000 | 566.49 |
1640822400000 | 567.07 |
1640908800000 | 566.7 |
1641168000000 | 564.33 |
1641254400000 | 572.85 |
1641340800000 | 567.11 |
1641427200000 | 559.6 |
1641513600000 | 558.33 |
1641772800000 | 550.94 |
1641859200000 | 555.8 |
1641945600000 | 560.58 |
1642032000000 | 554.01 |
1642118400000 | 546.03 |
1642377600000 | 550.52 |
1642464000000 | 541.75 |
1642550400000 | 534.17 |
1642636800000 | 532.51 |
1642723200000 | 519.45 |
1642982400000 | 514.25 |
1643068800000 | 507.92 |
1643155200000 | 511.33 |
1643241600000 | 506.55 |
1643328000000 | 510.71 |
1643587200000 | 520.64 |
1643673600000 | 525.48 |
1643760000000 | 530.8099 |
1643846400000 | 525.16 |
1643932800000 | 526.83 |
1644192000000 | 526.95 |
1644278400000 | 529.96 |
1644364800000 | 540.66 |
1644451200000 | 540.79 |
1644537600000 | 533.75 |
1644796800000 | 523.17 |
1644883200000 | 529.44 |
1644969600000 | 531.98 |
1645056000000 | 522.85 |
1645142400000 | 518.19 |
1645401600000 | 514.09 |
1645488000000 | 509.87 |
1645574400000 | 505.98 |
1645660800000 | 499.74 |
1645747200000 | 514.2 |
1646006400000 | 515.53 |
1646092800000 | 507.84 |
1646179200000 | 511.84 |
1646265600000 | 509.88 |
1646352000000 | 495.24 |
1646611200000 | 483.78 |
1646697600000 | 477.97 |
1646784000000 | 492.65 |
1646870400000 | 497.69 |
1646956800000 | 497.2 |
1647216000000 | 501.79 |
1647302400000 | 503.18 |
1647388800000 | 519.61 |
1647475200000 | 530.85 |
1647561600000 | 538.21 |
1647820800000 | 540 |
1647907200000 | 550.46 |
1647993600000 | 551.13 |
1648080000000 | 556.13 |
1648166400000 | 557.77 |
1648425600000 | 562.75 |
1648512000000 | 570.82 |
1648598400000 | 567.67 |
1648684800000 | 557.85 |
1648771200000 | 562.45 |
1649030400000 | 564.11 |
1649116800000 | 562.34 |
1649203200000 | 554.57 |
1649289600000 | 552.2 |
1649376000000 | 556.73 |
1649635200000 | 557.73 |
1649721600000 | 554.42 |
1649808000000 | 560.66 |
1649894400000 | 562.42 |
1649980800000 | 561.71 |
1650240000000 | 563.7 |
1650326400000 | 575.89 |
1650412800000 | 577.85 |
1650499200000 | 577.03 |
1650585600000 | 562.02 |
1650844800000 | 551 |
1650931200000 | 539.74 |
1651017600000 | 541.73 |
1651104000000 | 557.91 |
1651190400000 | 550.37 |
1651449600000 | 549.19 |
1651536000000 | 552.4 |
1651622400000 | 555.59 |
1651708800000 | 548.61 |
1651795200000 | 544.59 |
1652054400000 | 525.53 |
1652140800000 | 524.28 |
1652227200000 | 526.6 |
1652313600000 | 513.17 |
1652400000000 | 530.2 |
1652659200000 | 530.21 |
1652745600000 | 541.87 |
1652832000000 | 531.37 |
1652918400000 | 525.63 |
1653004800000 | 529.7 |
1653264000000 | 537.91 |
1653350400000 | 528.92 |
1653436800000 | 534.5599 |
1653523200000 | 540.89 |
1653609600000 | 549.51 |
1653868800000 | 557.63 |
1653955200000 | 555.5 |
1654041600000 | 556.38 |
1654128000000 | 561.83 |
1654214400000 | 563.7 |
1654473600000 | 568.65 |
1654560000000 | 574 |
1654646400000 | 577.57 |
1654732800000 | 568.04 |
1654819200000 | 550.14 |
1655078400000 | 529.4299 |
1655164800000 | 526.85 |
1655251200000 | 528.59 |
1655337600000 | 510.73 |
1655424000000 | 515.34 |
1655683200000 | 516.52 |
1655769600000 | 528.48 |
1655856000000 | 522.74 |
1655942400000 | 514.02 |
1656028800000 | 526.94 |
1656288000000 | 533.91 |
1656374400000 | 536.84 |
1656460800000 | 533.05 |
1656547200000 | 523.15 |
1656633600000 | 518.54 |
1656892800000 | 524.4299 |
1656979200000 | 515.71 |
1657065600000 | 513.73 |
1657152000000 | 524.1 |
1657238400000 | 527.72 |
1657497600000 | 526.84 |
1657584000000 | 520.35 |
1657670400000 | 522.01 |
1657756800000 | 520.9 |
1657843200000 | 526.24 |
1658102400000 | 531.27 |
1658188800000 | 539.02 |
1658275200000 | 543.7 |
1658361600000 | 544.7 |
1658448000000 | 539.94 |
1658707200000 | 543.03 |
1658793600000 | 539.69 |
1658880000000 | 546.59 |
1658966400000 | 544.79 |
1659052800000 | 548.6799 |
1659312000000 | 545.4 |
1659398400000 | 539.46 |
1659484800000 | 549.27 |
1659571200000 | 546.11 |
1659657600000 | 552.3099 |
1659916800000 | 554.3099 |
1660003200000 | 553.8 |
1660089600000 | 553.16 |
1660176000000 | 557.51 |
1660262400000 | 563.01 |
1660521600000 | 559.49 |
1660608000000 | 564.73 |
1660694400000 | 565.39 |
1660780800000 | 565.5599 |
1660867200000 | 566.38 |
1661126400000 | 560.21 |
1661212800000 | 557.95 |
1661299200000 | 561.8 |
1661385600000 | 566.57 |
1661472000000 | 561.1799 |
1661731200000 | 558.92 |
1661817600000 | 556.5 |
1661904000000 | 553.42 |
1661990400000 | 546.78 |
1662076800000 | 552.07 |
1662336000000 | 550.4299 |
1662422400000 | 555.8 |
1662508800000 | 562.55 |
1662595200000 | 567.6799 |
1662681600000 | 574.2 |
1662940800000 | 582.61 |
1663027200000 | 576.0599 |
1663113600000 | 566.03 |
1663200000000 | 564.41 |
1663286400000 | 555.25 |
1663545600000 | 556.94 |
1663632000000 | 554.38 |
1663718400000 | 550.85 |
1663804800000 | 537.25 |
1663891200000 | 527.1 |
1664150400000 | 519.64 |
1664236800000 | 520.47 |
1664323200000 | 521.84 |
1664409600000 | 521.21 |
1664496000000 | 520.8099 |
1664755200000 | 529.4299 |
1664841600000 | 548.17 |
1664928000000 | 545.29 |
1665014400000 | 543.86 |
1665100800000 | 536.17 |
1665360000000 | 532.4299 |
1665446400000 | 528.47 |
1665532800000 | 528.0599 |
1665619200000 | 533.75 |
1665705600000 | 536.61 |
1665964800000 | 545.12 |
1666051200000 | 552.6 |
1666137600000 | 551.1799 |
1666224000000 | 550.48 |
1666310400000 | 551.97 |
1666569600000 | 555.63 |
1666656000000 | 561.7 |
1666742400000 | 564.0599 |
1666828800000 | 561.15 |
1666915200000 | 565.53 |
1667174400000 | 569.86 |
1667260800000 | 571.66 |
1667347200000 | 563.89 |
1667433600000 | 561.4299 |
1667520000000 | 565.82 |
1667779200000 | 569.84 |
1667865600000 | 573.84 |
1667952000000 | 568.74 |
1668038400000 | 571.04 |
1668124800000 | 568.52 |
1668384000000 | 569.84 |
1668470400000 | 569.95 |
1668556800000 | 567.25 |
1668643200000 | 567.87 |
1668729600000 | 570.25 |
1668988800000 | 574.04 |
1669075200000 | 580.78 |
1669161600000 | 580.3099 |
1669248000000 | 579.79 |
1669334400000 | 582.7 |
1669593600000 | 574.76 |
1669680000000 | 572.14 |
1669766400000 | 580.21 |
1669852800000 | 575.36 |
1669939200000 | 570.19 |
1670198400000 | 568.41 |
1670284800000 | 565.34 |
1670371200000 | 563.9299 |
1670457600000 | 564.41 |
1670544000000 | 566.32 |
1670803200000 | 569.7 |
1670889600000 | 569.52 |
1670976000000 | 568.64 |
1671062400000 | 568.15 |
1671148800000 | 558.0599 |
1671408000000 | 556.73 |
1671494400000 | 537.17 |
1671580800000 | 544.03 |
1671667200000 | 541.8099 |
1671753600000 | 545.12 |
1672012800000 | 545.6799 |
1672099200000 | 549.07 |
1672185600000 | 547.38 |
1672272000000 | 546.6 |
1672358400000 | 540.25 |
1672617600000 | 541.5599 |
1672704000000 | 532.83 |
1672790400000 | 537.37 |
1672876800000 | 539.0599 |
1672963200000 | 544.33 |
1673222400000 | 546.71 |
1673308800000 | 547.13 |
1673395200000 | 551.89 |
1673481600000 | 546.11 |
1673568000000 | 539.8099 |
1673827200000 | 542.39 |
1673913600000 | 542.6 |
1674000000000 | 544.44 |
1674086400000 | 538.71 |
1674172800000 | 549.71 |
1674432000000 | 557.28 |
1674518400000 | 557.48 |
1674604800000 | 556.09 |
1674691200000 | 561.42 |
1674777600000 | 559.27 |
1675036800000 | 558.0599 |
1675123200000 | 558.26 |
1675209600000 | 557.22 |
1675296000000 | 554.8 |
1675382400000 | 560.02 |
1675641600000 | 562.36 |
1675728000000 | 559.16 |
1675814400000 | 560.48 |
1675900800000 | 559.11 |
1675987200000 | 558.71 |
1676246400000 | 566.76 |
1676332800000 | 568.59 |
1676419200000 | 572.37 |
1676505600000 | 571.98 |
1676592000000 | 569.85 |
1676851200000 | 570.28 |
1676937600000 | 568.64 |
1677024000000 | 564.12 |
1677110400000 | 565.75 |
1677196800000 | 569.1799 |
1677456000000 | 571.39 |
1677542400000 | 570.84 |
1677628800000 | 572.53 |
1677715200000 | 575.1 |
1677801600000 | 579.23 |
1678060800000 | 578.69 |
1678147200000 | 575.63 |
1678233600000 | 575.76 |
1678320000000 | 572 |
1678406400000 | 558.02 |
1678665600000 | 546.77 |
1678752000000 | 550.66 |
1678838400000 | 534.83 |
1678924800000 | 538.65 |
1679011200000 | 532.89 |
1679270400000 | 535.23 |
1679356800000 | 544.44 |
1679443200000 | 544.79 |
1679529600000 | 539.66 |
1679616000000 | 532.88 |
1679875200000 | 540.4299 |
1679961600000 | 543.25 |
1680048000000 | 554.74 |
1680134400000 | 561.35 |
1680220800000 | 566.16 |
1680480000000 | 568.23 |
1680566400000 | 565.82 |
1680652800000 | 557.64 |
1680739200000 | 559.63 |
1680825600000 | 559.94 |
1681084800000 | 567.55 |
1681171200000 | 572.61 |
1681257600000 | 573.85 |
1681344000000 | 575.44 |
1681430400000 | 579.54 |
1681689600000 | 582.71 |
1681776000000 | 584.09 |
1681862400000 | 585.57 |
1681948800000 | 582.69 |
1682035200000 | 582.5 |
1682294400000 | 584.75 |
1682380800000 | 576.28 |
1682467200000 | 570.94 |
1682553600000 | 575.6799 |
1682640000000 | 587.42 |
1682899200000 | 592.28 |
1682985600000 | 582.55 |
1683072000000 | 577.48 |
1683158400000 | 569.15 |
1683244800000 | 579.47 |
1683504000000 | 581.6 |
1683590400000 | 581.92 |
1683676800000 | 578.12 |
1683763200000 | 574.15 |
1683849600000 | 577.76 |
1684108800000 | 584.26 |
1684195200000 | 582.45 |
1684281600000 | 585.95 |
1684368000000 | 591.59 |
1684454400000 | 592.8099 |
1684713600000 | 594.2 |
1684800000000 | 589.61 |
1684886400000 | 582.98 |
1684972800000 | 581.47 |
1685059200000 | 585.5599 |
1685318400000 | 586.04 |
1685404800000 | 581.8 |
1685491200000 | 574.48 |
1685577600000 | 578.73 |
1685664000000 | 591.87 |
1685923200000 | 592.83 |
1686009600000 | 595.64 |
1686096000000 | 596.11 |
1686182400000 | 595.0599 |
1686268800000 | 598.65 |
1686528000000 | 601.07 |
1686614400000 | 607.89 |
1686700800000 | 609.46 |
1686787200000 | 616.16 |
1686873600000 | 623.24 |
1687132800000 | 620.82 |
1687219200000 | 615.27 |
1687305600000 | 619.86 |
1687392000000 | 620.3099 |
1687478400000 | 615.29 |
1687737600000 | 614.8099 |
1687824000000 | 618.91 |
1687910400000 | 624.09 |
1687996800000 | 626.84 |
1688083200000 | 631.96 |
1688342400000 | 633.4 |
1688428800000 | 632.5599 |
1688515200000 | 628.73 |
1688601600000 | 618.12 |
1688688000000 | 613.72 |
1688947200000 | 613.96 |
1689033600000 | 614.52 |
1689120000000 | 614.73 |
1689206400000 | 619.54 |
1689292800000 | 619.9299 |
1689552000000 | 621.52 |
1689638400000 | 623.73 |
1689724800000 | 627.47 |
1689811200000 | 627.66 |
1689897600000 | 631.66 |
1690156800000 | 630.47 |
1690243200000 | 632.58 |
1690329600000 | 629.53 |
1690416000000 | 634.25 |
1690502400000 | 632.05 |
1690761600000 | 641.46 |
1690848000000 | 643.02 |
1690934400000 | 633.01 |
1691020800000 | 626.72 |
1691107200000 | 628.62 |
1691366400000 | 631.95 |
1691452800000 | 630.9 |
1691539200000 | 635.41 |
1691625600000 | 642.79 |
1691712000000 | 639.32 |
1691971200000 | 639.49 |
1692057600000 | 636.47 |
1692144000000 | 634.6 |
1692230400000 | 630.01 |
1692316800000 | 624.11 |
1692576000000 | 628.14 |
1692662400000 | 628.74 |
1692748800000 | 627.87 |
1692835200000 | 628.94 |
1692921600000 | 629.66 |
1693180800000 | 636.78 |
1693267200000 | 642.16 |
1693353600000 | 645.36 |
1693440000000 | 641.47 |
1693526400000 | 644.24 |
1693785600000 | 646.87 |
1693872000000 | 646.01 |
1693958400000 | 644.6 |
1694044800000 | 641.01 |
1694131200000 | 642.73 |
1694390400000 | 641.07 |
1694476800000 | 643.72 |
1694563200000 | 643.33 |
1694649600000 | 647.08 |
1694736000000 | 649.5 |
1694995200000 | 646.19 |
1695081600000 | 646.53 |
1695168000000 | 645.1 |
1695254400000 | 634.21 |
1695340800000 | 632.89 |
1695600000000 | 633.3099 |
1695686400000 | 628.82 |
1695772800000 | 630.35 |
1695859200000 | 633.59 |
1695945600000 | 632.76 |
1696204800000 | 627.92 |
1696291200000 | 613.64 |
1696377600000 | 608.4299 |
1696464000000 | 613.4 |
1696550400000 | 621.42 |
1696809600000 | 618.95 |
1696896000000 | 632.26 |
1696982400000 | 633.75 |
1697068800000 | 634.08 |
1697155200000 | 624.62 |
1697414400000 | 625.63 |
1697500800000 | 628.8 |
1697587200000 | 623.49 |
1697673600000 | 616.63 |
1697760000000 | 609.74 |
1698019200000 | 608.49 |
1698105600000 | 610.78 |
1698192000000 | 608.5599 |
1698278400000 | 604.6799 |
1698364800000 | 605.26 |
1698624000000 | 603.28 |
1698710400000 | 613.51 |
1698796800000 | 619.12 |
1698883200000 | 627.27 |
1698969600000 | 632.38 |
1699228800000 | 636 |
1699315200000 | 633.09 |
1699401600000 | 631.86 |
1699488000000 | 635.84 |
1699574400000 | 638 |
1699833600000 | 641.75 |
1699920000000 | 653.01 |
1700006400000 | 657.33 |
1700092800000 | 651.22 |
1700179200000 | 655.05 |
1700438400000 | 654.09 |
1700524800000 | 651.02 |
1700611200000 | 657.63 |
1700697600000 | 658.35 |
1700784000000 | 661.47 |
1701043200000 | 658.4 |
1701129600000 | 655.86 |
1701216000000 | 653.94 |
1701302400000 | 656.51 |
1701388800000 | 660.9 |
1701648000000 | 655.75 |
1701734400000 | 653.03 |
1701820800000 | 658.25 |
1701907200000 | 646.19 |
1701993600000 | 648.04 |
1702252800000 | 658.75 |
1702339200000 | 657.87 |
1702425600000 | 658.84 |
1702512000000 | 654.2 |
1702598400000 | 653.17 |
1702857600000 | 655.42 |
1702944000000 | 663.58 |
1703030400000 | 662.52 |
1703116800000 | 657.69 |
1703203200000 | 661.16 |
1703462400000 | 661.0599 |
1703548800000 | 663.16 |
1703635200000 | 667.95 |
1703721600000 | 663.27 |
1703808000000 | 662.42 |
1704153600000 | 660.42 |
1704240000000 | 659.96 |
1704326400000 | 668.91 |
1704412800000 | 669.3099 |
1704672000000 | 671.9299 |
1704758400000 | 674.35 |
1704844800000 | 682.74 |
1704931200000 | 685.47 |
1705017600000 | 685.63 |
1705276800000 | 691.88 |
1705363200000 | 689.64 |
1705449600000 | 688.82 |
1705536000000 | 691.29 |
1705622400000 | 695.28 |
1705881600000 | 701.5599 |
1705968000000 | 700 |
1706054400000 | 699 |
1706140800000 | 702.29 |
1706227200000 | 701.17 |
1706486400000 | 702.9 |
1706572800000 | 705.13 |
1706659200000 | 702.37 |
1706745600000 | 702.1 |
1706832000000 | 711.69 |
1707091200000 | 711.51 |
1707177600000 | 710.12 |
1707264000000 | 714.12 |
1707350400000 | 718.55 |
1707436800000 | 720.63 |
1707696000000 | 722.35 |
1707782400000 | 724.19 |
1707868800000 | 728.09 |
1707955200000 | 731.7 |
1708041600000 | 735.9299 |
1708300800000 | 738.79 |
1708387200000 | 736.61 |
1708473600000 | 735.41 |
1708560000000 | 747.86 |
1708646400000 | 748.8099 |
1708905600000 | 751.97 |
1708992000000 | 750.76 |
1709078400000 | 752.03 |
1709164800000 | 750.87 |
1709251200000 | 760.61 |
1709510400000 | 763.44 |
1709596800000 | 761.12 |
1709683200000 | 765.05 |
1709769600000 | 765.59 |
1709856000000 | 762.08 |
1710115200000 | 751.25 |
1710201600000 | 759.49 |
1710288000000 | 760.29 |
1710374400000 | 761.27 |
1710460800000 | 763.52 |
1710720000000 | 770.25 |
1710806400000 | 779.42 |
1710892800000 | 784.65 |
1710979200000 | 795.33 |
1711065600000 | 795.26 |
1711324800000 | 792.69 |
1711411200000 | 794.25 |
1711497600000 | 796.24 |
1711584000000 | 793.17 |
1711670400000 | 797.14 |
1711929600000 | 789.23 |
1712016000000 | 785.46 |
1712102400000 | 789.4299 |
1712188800000 | 792.25 |
1712275200000 | 789.64 |
1712534400000 | 796.03 |
1712620800000 | 794.4 |
1712707200000 | 793.79 |
1712793600000 | 795.25 |
1712880000000 | 791.96 |
1713139200000 | 792.84 |
1713225600000 | 780.29 |
1713312000000 | 775.45 |
1713398400000 | 778.64 |
1713484800000 | 769 |
1713744000000 | 777.59 |
1713830400000 | 786.22 |
1713916800000 | 789.77 |
1714003200000 | 784.01 |
1714089600000 | 795.78 |
1714348800000 | 796.52 |
1714435200000 | 798.35 |
1714521600000 | 795.51 |
1714608000000 | 788.38 |
1714694400000 | 790.29 |
1714953600000 | 799.14 |
1715040000000 | 803.4 |
1715126400000 | 802.85 |
1715212800000 | 806.72 |
1715299200000 | 811.79 |
1715558400000 | 810.49 |
1715644800000 | 813.1 |
1715731200000 | 815.6 |
1715817600000 | 815.01 |
1715904000000 | 817 |
1716163200000 | 824.59 |
1716249600000 | 823.35 |
1716336000000 | 819.65 |
1716422400000 | 822.32 |
1716508800000 | 823.44 |
1716768000000 | 827.88 |
1716854400000 | 827.4299 |
1716940800000 | 820.47 |
1717027200000 | 816.84 |
1717113600000 | 826.3099 |
1717372800000 | 826.86 |
1717459200000 | 816.59 |
1717545600000 | 820.71 |
1717632000000 | 822.1799 |
1717718400000 | 821.82 |
1717977600000 | 825.12 |
1718064000000 | 822.25 |
1718150400000 | 823.9 |
1718236800000 | 817.25 |
1718323200000 | 815.95 |
1718582400000 | 814.99 |
1718668800000 | 821.77 |
1718755200000 | 823.0599 |
1718841600000 | 825.11 |
1718928000000 | 824.47 |
1719187200000 | 829.51 |
1719273600000 | 834.09 |
1719360000000 | 835.61 |
1719446400000 | 836.64 |
1719532800000 | 838.8099 |
1719792000000 | 844.01 |
1719878400000 | 846.78 |
1719964800000 | 853.33 |
1720051200000 | 856.4 |
1720137600000 | 853.19 |
1720396800000 | 852.58 |
1720483200000 | 851.39 |
1720569600000 | 853.61 |
1720656000000 | 859.55 |
1720742400000 | 856.37 |
1721001600000 | 853.82 |
1721088000000 | 853.4 |
1721174400000 | 857.24 |
1721260800000 | 844.8 |
1721347200000 | 842.45 |
1721606400000 | 839.9 |
1721692800000 | 839.79 |
1721779200000 | 837.25 |
1721865600000 | 817.08 |
1721952000000 | 804.49 |
1722211200000 | 807.46 |
1722297600000 | 816.39 |
1722384000000 | 810.78 |
1722470400000 | 816.3 |
1722556800000 | 793.65 |
1722816000000 | 750.91 |
1722902400000 | 691.61 |
1722988800000 | 723.67 |
1723075200000 | 737.84 |
1723161600000 | 743.66 |
1723420800000 | 749.32 |
1723507200000 | 751.4299 |
1723593600000 | 765.28 |
1723680000000 | 773.47 |
1723766400000 | 787.9299 |
1724025600000 | 797.1799 |
1724112000000 | 792.5 |
1724198400000 | 791.11 |
1724284800000 | 792.49 |
1724371200000 | 794.87 |
1724630400000 | 796.83 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | 25.5883392 | 16.6364002 |
2018 | -15.2208643 | -13.2460136 |
2019 | 20.6959436 | 24.4737155 |
2020 | 14.2644488 | 8.8872795 |
2021 | 23.6676739 | 33.0032367 |
2022 | -4.6673725 | -7.9198691 |
2023 | 22.6136048 | 30.0808757 |
2024 | 43.3178632 | 37.3437861 |
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 | realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jun. 29, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZEALAND PHARMA | Health Care | Denmark | 0.305% |
Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 0.272% |
KYUDENKO | Construction and Materials | Japan | 0.254% |
FIRST CITIZENS BANSHARES A | Banks | USA | 0.251% |
Sapporo Holdings Ltd. | Food, Beverage and Tobacco | Japan | 0.250% |
MS&AD Insurance Group Holdings | Insurance | Japan | 0.247% |
BPER Banca | Banks | Italy | 0.246% |
77 Bank Ltd. | Banks | Japan | 0.245% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 0.245% |
PALANTIR TECHNOLOGIES A | Technology | USA | 0.244% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.