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 | 16,829.9 | 28.1 | 28.4 | 51.3 | 13.2 | 0.3 | 0.1 | 104.7 |
STOXX Global 1800 | 11,165,544.6 | 10,247,435.5 | 5,693.0 | 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 | -2.6 | 21.6 | 24.5 | 42.6 | 95.4 | N/A | N/A | 24.4 | 12.5 | 14.3 |
STOXX Global 1800 | -4.6 | 21.5 | 25.7 | 67.9 | 147.8 | N/A | N/A | 26.0 | 19.0 | 20.1 |
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 | 1.8 | 0.6 | 0.7 |
STOXX Global 1800 | N/A | N/A | 12.4 | 17.2 | 20.2 | N/A | N/A | 1.7 | 0.9 | 0.9 |
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 | 2.3 | 0.1 | -0.2 | -0.8 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Price), 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 | 2.4 | 1.0 | 32.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.9 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.12 |
1072137600000 | 100.4 |
1072224000000 | 100.36 |
1072310400000 | 100.36 |
1072396800000 | 100.3 |
1072656000000 | 101.28 |
1072742400000 | 102.08 |
1072828800000 | 102.41 |
1073001600000 | 102.55 |
1073260800000 | 103.55 |
1073347200000 | 103.84 |
1073433600000 | 103.81 |
1073520000000 | 104.56 |
1073606400000 | 105.18 |
1073865600000 | 105.4 |
1073952000000 | 104.89 |
1074038400000 | 105.28 |
1074124800000 | 104.73 |
1074211200000 | 105.95 |
1074470400000 | 107.08 |
1074556800000 | 107.96 |
1074643200000 | 107.62 |
1074729600000 | 107.36 |
1074816000000 | 107.09 |
1075075200000 | 106.99 |
1075161600000 | 106.3 |
1075248000000 | 105 |
1075334400000 | 104.14 |
1075420800000 | 104.49 |
1075680000000 | 104.31 |
1075766400000 | 104.05 |
1075852800000 | 102.67 |
1075939200000 | 102.88 |
1076025600000 | 104.45 |
1076284800000 | 104.87 |
1076371200000 | 104.86 |
1076457600000 | 105.35 |
1076544000000 | 105.68 |
1076630400000 | 105.71 |
1076889600000 | 106.08 |
1076976000000 | 107.53 |
1077062400000 | 107.82 |
1077148800000 | 108.11 |
1077235200000 | 108.32 |
1077494400000 | 108 |
1077580800000 | 107.19 |
1077667200000 | 107.46 |
1077753600000 | 108.75 |
1077840000000 | 109.78 |
1078099200000 | 111.48 |
1078185600000 | 112.2 |
1078272000000 | 111.69 |
1078358400000 | 112.74 |
1078444800000 | 114.01 |
1078704000000 | 114.32 |
1078790400000 | 113.16 |
1078876800000 | 111.55 |
1078963200000 | 110.07 |
1079049600000 | 110.54 |
1079308800000 | 110.03 |
1079395200000 | 109.34 |
1079481600000 | 110.53 |
1079568000000 | 109.27 |
1079654400000 | 109.1 |
1079913600000 | 107.91 |
1080000000000 | 107.9 |
1080086400000 | 108.16 |
1080172800000 | 109.27 |
1080259200000 | 109.51 |
1080518400000 | 110.08 |
1080604800000 | 110.5 |
1080691200000 | 110.1 |
1080777600000 | 110.76 |
1080864000000 | 111.89 |
1081123200000 | 112.79 |
1081209600000 | 113.68 |
1081296000000 | 112.91 |
1081382400000 | 113.68 |
1081468800000 | 113.68 |
1081728000000 | 113.25 |
1081814400000 | 113.61 |
1081900800000 | 113.86 |
1081987200000 | 112.6 |
1082073600000 | 112.79 |
1082332800000 | 112.54 |
1082419200000 | 112.21 |
1082505600000 | 112.75 |
1082592000000 | 113.97 |
1082678400000 | 113.87 |
1082937600000 | 113.4 |
1083024000000 | 114.03 |
1083110400000 | 112.99 |
1083196800000 | 112.13 |
1083283200000 | 111.07 |
1083542400000 | 111.51 |
1083628800000 | 111.86 |
1083715200000 | 111.31 |
1083801600000 | 110.31 |
1083888000000 | 110.04 |
1084147200000 | 106.61 |
1084233600000 | 107.58 |
1084320000000 | 108.72 |
1084406400000 | 108.36 |
1084492800000 | 107.74 |
1084752000000 | 105 |
1084838400000 | 106.65 |
1084924800000 | 107.97 |
1085011200000 | 107.83 |
1085097600000 | 108.48 |
1085356800000 | 109.34 |
1085443200000 | 109.65 |
1085529600000 | 110.18 |
1085616000000 | 110.35 |
1085702400000 | 110.91 |
1085961600000 | 110.9 |
1086048000000 | 110.57 |
1086134400000 | 110.69 |
1086220800000 | 109.95 |
1086307200000 | 110.83 |
1086566400000 | 111.93 |
1086652800000 | 112.13 |
1086739200000 | 110.89 |
1086825600000 | 111.53 |
1086912000000 | 111.84 |
1087171200000 | 111.52 |
1087257600000 | 111.03 |
1087344000000 | 111.76 |
1087430400000 | 111.32 |
1087516800000 | 110.38 |
1087776000000 | 110.68 |
1087862400000 | 110.74 |
1087948800000 | 110.55 |
1088035200000 | 110.55 |
1088121600000 | 111.08 |
1088380800000 | 112.18 |
1088467200000 | 112.44 |
1088553600000 | 113.39 |
1088640000000 | 112.4 |
1088726400000 | 112.1 |
1088985600000 | 111.43 |
1089072000000 | 110.59 |
1089158400000 | 110.19 |
1089244800000 | 109.9 |
1089331200000 | 110.51 |
1089590400000 | 111.13 |
1089676800000 | 111.48 |
1089763200000 | 110.82 |
1089849600000 | 110.59 |
1089936000000 | 110.44 |
1090195200000 | 110.04 |
1090281600000 | 109.67 |
1090368000000 | 110.48 |
1090454400000 | 109.29 |
1090540800000 | 108.76 |
1090800000000 | 107.52 |
1090886400000 | 107.5 |
1090972800000 | 108.52 |
1091059200000 | 108.41 |
1091145600000 | 109.18 |
1091404800000 | 108.67 |
1091491200000 | 107.95 |
1091577600000 | 107.26 |
1091664000000 | 107.35 |
1091750400000 | 105.78 |
1092009600000 | 105.45 |
1092096000000 | 106.64 |
1092182400000 | 106.95 |
1092268800000 | 106.75 |
1092355200000 | 105.78 |
1092614400000 | 105.43 |
1092700800000 | 105.32 |
1092787200000 | 105.46 |
1092873600000 | 106.38 |
1092960000000 | 106.57 |
1093219200000 | 106.71 |
1093305600000 | 106.63 |
1093392000000 | 108.05 |
1093478400000 | 107.96 |
1093564800000 | 108.51 |
1093824000000 | 108.51 |
1093910400000 | 108.35 |
1093996800000 | 108.95 |
1094083200000 | 109.26 |
1094169600000 | 108.94 |
1094428800000 | 109.79 |
1094515200000 | 109.68 |
1094601600000 | 109.63 |
1094688000000 | 109.48 |
1094774400000 | 109.5 |
1095033600000 | 110.73 |
1095120000000 | 110.62 |
1095206400000 | 109.84 |
1095292800000 | 109.5 |
1095379200000 | 109.92 |
1095638400000 | 109.68 |
1095724800000 | 110.29 |
1095811200000 | 110.22 |
1095897600000 | 109.99 |
1095984000000 | 109.91 |
1096243200000 | 109.61 |
1096329600000 | 109.99 |
1096416000000 | 109.73 |
1096502400000 | 110.51 |
1096588800000 | 111.88 |
1096848000000 | 113.19 |
1096934400000 | 113.26 |
1097020800000 | 113.78 |
1097107200000 | 113.21 |
1097193600000 | 112.37 |
1097452800000 | 111.91 |
1097539200000 | 111.27 |
1097625600000 | 110.8 |
1097712000000 | 110.05 |
1097798400000 | 110.11 |
1098057600000 | 110.05 |
1098144000000 | 109.89 |
1098230400000 | 109.34 |
1098316800000 | 108.97 |
1098403200000 | 109.12 |
1098662400000 | 107.95 |
1098748800000 | 108.22 |
1098835200000 | 108.5 |
1098921600000 | 108.79 |
1099008000000 | 108.78 |
1099267200000 | 109.01 |
1099353600000 | 109.89 |
1099440000000 | 110.62 |
1099526400000 | 111.46 |
1099612800000 | 111.91 |
1099872000000 | 111.47 |
1099958400000 | 111.5 |
1100044800000 | 112.72 |
1100131200000 | 112.62 |
1100217600000 | 112.99 |
1100476800000 | 113.65 |
1100563200000 | 113.28 |
1100649600000 | 113.05 |
1100736000000 | 112.82 |
1100822400000 | 111.98 |
1101081600000 | 111.5 |
1101168000000 | 112.18 |
1101254400000 | 112.37 |
1101340800000 | 112.79 |
1101427200000 | 112.85 |
1101686400000 | 113.29 |
1101772800000 | 112.98 |
1101859200000 | 113 |
1101945600000 | 113.68 |
1102032000000 | 113.65 |
1102291200000 | 113.52 |
1102377600000 | 112.74 |
1102464000000 | 113.62 |
1102550400000 | 113.23 |
1102636800000 | 113.6 |
1102896000000 | 113.75 |
1102982400000 | 115.02 |
1103068800000 | 114.85 |
1103155200000 | 114.56 |
1103241600000 | 115.04 |
1103500800000 | 115.42 |
1103587200000 | 116.28 |
1103673600000 | 116.3 |
1103760000000 | 116.2 |
1103846400000 | 116.82 |
1104105600000 | 116.67 |
1104192000000 | 117.22 |
1104278400000 | 118.09 |
1104364800000 | 117.6 |
1104451200000 | 117.19 |
1104710400000 | 116.73 |
1104796800000 | 117.07 |
1104883200000 | 115.52 |
1104969600000 | 116.57 |
1105056000000 | 116.21 |
1105315200000 | 116.22 |
1105401600000 | 115.92 |
1105488000000 | 115.01 |
1105574400000 | 114.86 |
1105660800000 | 115.24 |
1105920000000 | 115.18 |
1106006400000 | 115.71 |
1106092800000 | 115.61 |
1106179200000 | 115.12 |
1106265600000 | 115.33 |
1106524800000 | 114.96 |
1106611200000 | 116.16 |
1106697600000 | 116.21 |
1106784000000 | 116.69 |
1106870400000 | 116.67 |
1107129600000 | 117.56 |
1107216000000 | 118.48 |
1107302400000 | 119 |
1107388800000 | 119.54 |
1107475200000 | 119.36 |
1107734400000 | 120.04 |
1107820800000 | 121.03 |
1107907200000 | 120.63 |
1107993600000 | 121.21 |
1108080000000 | 121.96 |
1108339200000 | 122.08 |
1108425600000 | 121.88 |
1108512000000 | 122.54 |
1108598400000 | 122.8 |
1108684800000 | 123.29 |
1108944000000 | 122.82 |
1109030400000 | 121.22 |
1109116800000 | 121.58 |
1109203200000 | 122.55 |
1109289600000 | 123.54 |
1109548800000 | 123.16 |
1109635200000 | 123.28 |
1109721600000 | 123.49 |
1109808000000 | 123.92 |
1109894400000 | 124.82 |
1110153600000 | 125.82 |
1110240000000 | 125.38 |
1110326400000 | 124.3 |
1110412800000 | 123.97 |
1110499200000 | 124.13 |
1110758400000 | 124.67 |
1110844800000 | 124.14 |
1110931200000 | 123.89 |
1111017600000 | 124.15 |
1111104000000 | 124.62 |
1111363200000 | 124.18 |
1111449600000 | 124.02 |
1111536000000 | 122.76 |
1111622400000 | 123.27 |
1111708800000 | 123.27 |
1111968000000 | 123.16 |
1112054400000 | 123.01 |
1112140800000 | 123.25 |
1112227200000 | 123.75 |
1112313600000 | 124.59 |
1112572800000 | 124.67 |
1112659200000 | 125.28 |
1112745600000 | 125.84 |
1112832000000 | 126.14 |
1112918400000 | 126.23 |
1113177600000 | 125.52 |
1113264000000 | 125.48 |
1113350400000 | 124.4 |
1113436800000 | 123.66 |
1113523200000 | 121.21 |
1113782400000 | 119.39 |
1113868800000 | 120.82 |
1113955200000 | 120.45 |
1114041600000 | 121.08 |
1114128000000 | 120.62 |
1114387200000 | 120.6 |
1114473600000 | 120.28 |
1114560000000 | 119.34 |
1114646400000 | 118.81 |
1114732800000 | 118.17 |
1114992000000 | 118.74 |
1115078400000 | 118.6 |
1115164800000 | 118.44 |
1115251200000 | 119.08 |
1115337600000 | 119.65 |
1115596800000 | 120.53 |
1115683200000 | 120.1 |
1115769600000 | 120.14 |
1115856000000 | 120.07 |
1115942400000 | 119.53 |
1116201600000 | 118.94 |
1116288000000 | 119.01 |
1116374400000 | 119.79 |
1116460800000 | 121.3 |
1116547200000 | 121.4 |
1116806400000 | 121.88 |
1116892800000 | 121.98 |
1116979200000 | 121.75 |
1117065600000 | 122.42 |
1117152000000 | 122.91 |
1117411200000 | 123.21 |
1117497600000 | 122.83 |
1117584000000 | 123.79 |
1117670400000 | 124.19 |
1117756800000 | 123.62 |
1118016000000 | 123.12 |
1118102400000 | 123.45 |
1118188800000 | 123.92 |
1118275200000 | 124.32 |
1118361600000 | 125.28 |
1118620800000 | 126.22 |
1118707200000 | 126.21 |
1118793600000 | 126.76 |
1118880000000 | 127.28 |
1118966400000 | 128.67 |
1119225600000 | 128.88 |
1119312000000 | 127.68 |
1119398400000 | 128.28 |
1119484800000 | 127.87 |
1119571200000 | 127.8 |
1119830400000 | 127.65 |
1119916800000 | 128.72 |
1120003200000 | 129.45 |
1120089600000 | 129.96 |
1120176000000 | 130.6 |
1120435200000 | 130.5 |
1120521600000 | 130.94 |
1120608000000 | 131.08 |
1120694400000 | 130.63 |
1120780800000 | 131.61 |
1121040000000 | 132.76 |
1121126400000 | 132.63 |
1121212800000 | 133.49 |
1121299200000 | 133.3 |
1121385600000 | 133.09 |
1121644800000 | 132.65 |
1121731200000 | 134.17 |
1121817600000 | 135.43 |
1121904000000 | 132.74 |
1121990400000 | 133.79 |
1122249600000 | 134.43 |
1122336000000 | 134.83 |
1122422400000 | 135.67 |
1122508800000 | 136.66 |
1122595200000 | 136.61 |
1122854400000 | 137.36 |
1122940800000 | 137.46 |
1123027200000 | 137.73 |
1123113600000 | 137.59 |
1123200000000 | 136.96 |
1123459200000 | 136.98 |
1123545600000 | 137.8 |
1123632000000 | 137.45 |
1123718400000 | 137.76 |
1123804800000 | 136.99 |
1124064000000 | 136.73 |
1124150400000 | 135.96 |
1124236800000 | 135.71 |
1124323200000 | 135.48 |
1124409600000 | 135.96 |
1124668800000 | 136.4 |
1124755200000 | 136.24 |
1124841600000 | 136.49 |
1124928000000 | 136.18 |
1125014400000 | 135.51 |
1125273600000 | 136.03 |
1125360000000 | 137.06 |
1125446400000 | 138.24 |
1125532800000 | 139.27 |
1125619200000 | 139.15 |
1125878400000 | 138.81 |
1125964800000 | 139.9 |
1126051200000 | 140.63 |
1126137600000 | 140.55 |
1126224000000 | 140.65 |
1126483200000 | 140.49 |
1126569600000 | 140.95 |
1126656000000 | 140.6 |
1126742400000 | 140.74 |
1126828800000 | 142.38 |
1127088000000 | 142.08 |
1127174400000 | 142.78 |
1127260800000 | 142.11 |
1127347200000 | 142.03 |
1127433600000 | 142.52 |
1127692800000 | 144.07 |
1127779200000 | 144.81 |
1127865600000 | 145.81 |
1127952000000 | 146.66 |
1128038400000 | 147.18 |
1128297600000 | 147.82 |
1128384000000 | 147.28 |
1128470400000 | 144.72 |
1128556800000 | 142.64 |
1128643200000 | 143.16 |
1128902400000 | 143.18 |
1128988800000 | 143.81 |
1129075200000 | 143.02 |
1129161600000 | 141.62 |
1129248000000 | 141.53 |
1129507200000 | 142.2 |
1129593600000 | 141.82 |
1129680000000 | 140.85 |
1129766400000 | 140.43 |
1129852800000 | 140.78 |
1130112000000 | 141.67 |
1130198400000 | 141.89 |
1130284800000 | 143.21 |
1130371200000 | 141.98 |
1130457600000 | 142.76 |
1130716800000 | 145.58 |
1130803200000 | 146.35 |
1130889600000 | 147.63 |
1130976000000 | 148.66 |
1131062400000 | 148.88 |
1131321600000 | 148.24 |
1131408000000 | 147.43 |
1131494400000 | 147.4 |
1131580800000 | 148.05 |
1131667200000 | 148.74 |
1131926400000 | 149.01 |
1132012800000 | 148.77 |
1132099200000 | 149.41 |
1132185600000 | 150.55 |
1132272000000 | 151.66 |
1132531200000 | 151.6 |
1132617600000 | 152.5 |
1132704000000 | 152.88 |
1132790400000 | 152.88 |
1132876800000 | 153.93 |
1133136000000 | 153.11 |
1133222400000 | 153.43 |
1133308800000 | 153.31 |
1133395200000 | 155.6 |
1133481600000 | 157.17 |
1133740800000 | 158.23 |
1133827200000 | 158.63 |
1133913600000 | 158.21 |
1134000000000 | 157.96 |
1134086400000 | 158.89 |
1134345600000 | 159.69 |
1134432000000 | 160.1 |
1134518400000 | 157.34 |
1134604800000 | 155.72 |
1134691200000 | 155.15 |
1134950400000 | 155.25 |
1135036800000 | 156.95 |
1135123200000 | 158.69 |
1135209600000 | 158.33 |
1135296000000 | 158.2 |
1135555200000 | 158.2 |
1135641600000 | 157.7 |
1135728000000 | 159.11 |
1135814400000 | 159.46 |
1135900800000 | 158.67 |
1136160000000 | 158.85 |
1136246400000 | 159.82 |
1136332800000 | 162.1 |
1136419200000 | 161.79 |
1136505600000 | 161.66 |
1136764800000 | 161.33 |
1136851200000 | 160.22 |
1136937600000 | 160.93 |
1137024000000 | 161.04 |
1137110400000 | 161.66 |
1137369600000 | 162.23 |
1137456000000 | 160.91 |
1137542400000 | 156.98 |
1137628800000 | 159.92 |
1137715200000 | 159.74 |
1137974400000 | 158.18 |
1138060800000 | 159.37 |
1138147200000 | 161.03 |
1138233600000 | 163.1 |
1138320000000 | 166.03 |
1138579200000 | 167.44 |
1138665600000 | 167.61 |
1138752000000 | 168.23 |
1138838400000 | 168.65 |
1138924800000 | 168.27 |
1139184000000 | 168.8 |
1139270400000 | 167.27 |
1139356800000 | 165.44 |
1139443200000 | 166.04 |
1139529600000 | 163.61 |
1139788800000 | 161.27 |
1139875200000 | 161.6 |
1139961600000 | 161.57 |
1140048000000 | 162.53 |
1140134400000 | 162.22 |
1140393600000 | 160.8 |
1140480000000 | 163.63 |
1140566400000 | 163.67 |
1140652800000 | 164.24 |
1140739200000 | 164.61 |
1140998400000 | 164.4 |
1141084800000 | 163.84 |
1141171200000 | 163.67 |
1141257600000 | 163.44 |
1141344000000 | 162.76 |
1141603200000 | 163.79 |
1141689600000 | 162.17 |
1141776000000 | 161.25 |
1141862400000 | 163.11 |
1141948800000 | 165.34 |
1142208000000 | 167.56 |
1142294400000 | 166.81 |
1142380800000 | 167.39 |
1142467200000 | 166.81 |
1142553600000 | 166.96 |
1142812800000 | 168.35 |
1142899200000 | 168.24 |
1142985600000 | 168.59 |
1143072000000 | 168.67 |
1143158400000 | 169.62 |
1143417600000 | 168.89 |
1143504000000 | 169.3 |
1143590400000 | 171.51 |
1143676800000 | 172.3 |
1143763200000 | 172.45 |
1144022400000 | 174.4 |
1144108800000 | 174.3 |
1144195200000 | 174.41 |
1144281600000 | 175.61 |
1144368000000 | 175.15 |
1144627200000 | 175.22 |
1144713600000 | 174.37 |
1144800000000 | 172.63 |
1144886400000 | 172.75 |
1144972800000 | 172.75 |
1145232000000 | 174.29 |
1145318400000 | 176.04 |
1145404800000 | 177.72 |
1145491200000 | 177.38 |
1145577600000 | 177.56 |
1145836800000 | 173.23 |
1145923200000 | 173.62 |
1146009600000 | 174.08 |
1146096000000 | 173.6 |
1146182400000 | 173.49 |
1146441600000 | 172.89 |
1146528000000 | 174.91 |
1146614400000 | 174.84 |
1146700800000 | 175.18 |
1146787200000 | 175.45 |
1147046400000 | 175.95 |
1147132800000 | 175.65 |
1147219200000 | 174.14 |
1147305600000 | 173.2 |
1147392000000 | 170.6 |
1147651200000 | 168.2 |
1147737600000 | 165.85 |
1147824000000 | 164.29 |
1147910400000 | 162.73 |
1147996800000 | 164.12 |
1148256000000 | 160.86 |
1148342400000 | 159.62 |
1148428800000 | 160.9 |
1148515200000 | 160.52 |
1148601600000 | 163.84 |
1148860800000 | 164.42 |
1148947200000 | 162.9 |
1149033600000 | 162.31 |
1149120000000 | 162.95 |
1149206400000 | 164.09 |
1149465600000 | 163.03 |
1149552000000 | 160.83 |
1149638400000 | 158.26 |
1149724800000 | 154.04 |
1149811200000 | 155.61 |
1150070400000 | 155.55 |
1150156800000 | 151.08 |
1150243200000 | 151.9 |
1150329600000 | 155.75 |
1150416000000 | 158.22 |
1150675200000 | 157.63 |
1150761600000 | 156.19 |
1150848000000 | 156.73 |
1150934400000 | 159.42 |
1151020800000 | 159.48 |
1151280000000 | 160.28 |
1151366400000 | 159.82 |
1151452800000 | 158.58 |
1151539200000 | 161.29 |
1151625600000 | 163.79 |
1151884800000 | 165.27 |
1151971200000 | 165.9 |
1152057600000 | 164.58 |
1152144000000 | 163.94 |
1152230400000 | 162.72 |
1152489600000 | 163.2 |
1152576000000 | 162.64 |
1152662400000 | 161.98 |
1152748800000 | 159.73 |
1152835200000 | 157.97 |
1153094400000 | 157.33 |
1153180800000 | 154.75 |
1153267200000 | 156.71 |
1153353600000 | 159.45 |
1153440000000 | 157.21 |
1153699200000 | 158.68 |
1153785600000 | 160.5 |
1153872000000 | 159.82 |
1153958400000 | 160.86 |
1154044800000 | 161.77 |
1154304000000 | 162.56 |
1154390400000 | 162.63 |
1154476800000 | 163.42 |
1154563200000 | 163.42 |
1154649600000 | 163.57 |
1154908800000 | 162.02 |
1154995200000 | 163.07 |
1155081600000 | 164.04 |
1155168000000 | 163.7 |
1155254400000 | 163.99 |
1155513600000 | 165.66 |
1155600000000 | 166.7 |
1155686400000 | 168.88 |
1155772800000 | 169.05 |
1155859200000 | 169.28 |
1156118400000 | 168.83 |
1156204800000 | 169.94 |
1156291200000 | 169.47 |
1156377600000 | 168.25 |
1156464000000 | 168.58 |
1156723200000 | 167.89 |
1156809600000 | 168.57 |
1156896000000 | 169.25 |
1156982400000 | 170.5 |
1157068800000 | 171.12 |
1157328000000 | 171.43 |
1157414400000 | 171.46 |
1157500800000 | 170.47 |
1157587200000 | 167.84 |
1157673600000 | 168.57 |
1157932800000 | 167.53 |
1158019200000 | 167.98 |
1158105600000 | 168.14 |
1158192000000 | 169.17 |
1158278400000 | 169.01 |
1158537600000 | 169.9 |
1158624000000 | 168.87 |
1158710400000 | 168.44 |
1158796800000 | 168.51 |
1158883200000 | 166.78 |
1159142400000 | 166.55 |
1159228800000 | 167.49 |
1159315200000 | 170.43 |
1159401600000 | 171.51 |
1159488000000 | 172.08 |
1159747200000 | 172.78 |
1159833600000 | 171.89 |
1159920000000 | 171.66 |
1160006400000 | 173.61 |
1160092800000 | 173.92 |
1160352000000 | 174.42 |
1160438400000 | 175.05 |
1160524800000 | 174.11 |
1160611200000 | 174.64 |
1160697600000 | 175.95 |
1160956800000 | 176.96 |
1161043200000 | 175.4 |
1161129600000 | 176.36 |
1161216000000 | 176.28 |
1161302400000 | 177.27 |
1161561600000 | 178.45 |
1161648000000 | 178.98 |
1161734400000 | 179.01 |
1161820800000 | 179.71 |
1161907200000 | 177.91 |
1162166400000 | 176.22 |
1162252800000 | 176.37 |
1162339200000 | 176.13 |
1162425600000 | 175.88 |
1162512000000 | 176.75 |
1162771200000 | 178.38 |
1162857600000 | 178.27 |
1162944000000 | 177.38 |
1163030400000 | 177.34 |
1163116800000 | 176.78 |
1163376000000 | 176.72 |
1163462400000 | 177.55 |
1163548800000 | 177.94 |
1163635200000 | 177.63 |
1163721600000 | 176.3 |
1163980800000 | 175.13 |
1164067200000 | 175.51 |
1164153600000 | 176.42 |
1164240000000 | 175.92 |
1164326400000 | 175.56 |
1164585600000 | 175.28 |
1164672000000 | 175.31 |
1164758400000 | 178.04 |
1164844800000 | 179.13 |
1164931200000 | 178.94 |
1165190400000 | 180.23 |
1165276800000 | 180.05 |
1165363200000 | 180.67 |
1165449600000 | 181.23 |
1165536000000 | 181.44 |
1165795200000 | 183.57 |
1165881600000 | 183.86 |
1165968000000 | 184.5 |
1166054400000 | 185.89 |
1166140800000 | 186.23 |
1166400000000 | 186.72 |
1166486400000 | 186.45 |
1166572800000 | 187.9 |
1166659200000 | 187.68 |
1166745600000 | 187.75 |
1167004800000 | 187.75 |
1167091200000 | 187.71 |
1167177600000 | 188.77 |
1167264000000 | 189.67 |
1167350400000 | 189.99 |
1167696000000 | 191.32 |
1167782400000 | 191.17 |
1167868800000 | 189.59 |
1167955200000 | 186.9 |
1168214400000 | 186.77 |
1168300800000 | 188.52 |
1168387200000 | 187.29 |
1168473600000 | 189.5 |
1168560000000 | 191.11 |
1168819200000 | 192.58 |
1168905600000 | 192.56 |
1168992000000 | 192.29 |
1169078400000 | 193.62 |
1169164800000 | 194.26 |
1169424000000 | 195.18 |
1169510400000 | 195.51 |
1169596800000 | 195.83 |
1169683200000 | 194.93 |
1169769600000 | 194.43 |
1170028800000 | 195.67 |
1170115200000 | 195.78 |
1170201600000 | 195.07 |
1170288000000 | 196.66 |
1170374400000 | 198.38 |
1170633600000 | 196.56 |
1170720000000 | 197.98 |
1170806400000 | 199.46 |
1170892800000 | 199.62 |
1170979200000 | 200.52 |
1171238400000 | 199.43 |
1171324800000 | 199.76 |
1171411200000 | 201.35 |
1171497600000 | 200.25 |
1171584000000 | 199.93 |
1171843200000 | 201.27 |
1171929600000 | 201.94 |
1172016000000 | 202.7 |
1172102400000 | 203.79 |
1172188800000 | 203.75 |
1172448000000 | 203.1 |
1172534400000 | 195.5 |
1172620800000 | 192.48 |
1172707200000 | 189.66 |
1172793600000 | 187.69 |
1173052800000 | 181.63 |
1173139200000 | 184.68 |
1173225600000 | 186.25 |
1173312000000 | 189.69 |
1173398400000 | 191.44 |
1173657600000 | 191.74 |
1173744000000 | 188.83 |
1173830400000 | 184.67 |
1173916800000 | 188.65 |
1174003200000 | 188.2 |
1174262400000 | 192.05 |
1174348800000 | 192.91 |
1174435200000 | 195.17 |
1174521600000 | 197.15 |
1174608000000 | 197.52 |
1174867200000 | 197.51 |
1174953600000 | 196.64 |
1175040000000 | 193.39 |
1175126400000 | 196.55 |
1175212800000 | 196.93 |
1175472000000 | 197.31 |
1175558400000 | 200.74 |
1175644800000 | 201.67 |
1175731200000 | 202.22 |
1175817600000 | 202.22 |
1176076800000 | 202.4 |
1176163200000 | 203.92 |
1176249600000 | 203.86 |
1176336000000 | 203.22 |
1176422400000 | 204.14 |
1176681600000 | 207.09 |
1176768000000 | 206.24 |
1176854400000 | 204.6 |
1176940800000 | 203.29 |
1177027200000 | 206.02 |
1177286400000 | 205.9 |
1177372800000 | 204.58 |
1177459200000 | 205.91 |
1177545600000 | 207.15 |
1177632000000 | 206.97 |
1177891200000 | 206.32 |
1177977600000 | 205.96 |
1178064000000 | 208.27 |
1178150400000 | 208.72 |
1178236800000 | 209.81 |
1178496000000 | 210.1 |
1178582400000 | 208.09 |
1178668800000 | 208.72 |
1178755200000 | 208.62 |
1178841600000 | 208.48 |
1179100800000 | 209.43 |
1179187200000 | 209.26 |
1179273600000 | 210 |
1179360000000 | 210.49 |
1179446400000 | 210.72 |
1179705600000 | 211.61 |
1179792000000 | 211.85 |
1179878400000 | 212.8 |
1179964800000 | 210.58 |
1180051200000 | 210.36 |
1180310400000 | 210.82 |
1180396800000 | 211.84 |
1180483200000 | 211.27 |
1180569600000 | 214.07 |
1180656000000 | 215.43 |
1180915200000 | 215.16 |
1181001600000 | 214.35 |
1181088000000 | 210.59 |
1181174400000 | 208.2 |
1181260800000 | 207.33 |
1181520000000 | 208.68 |
1181606400000 | 207.34 |
1181692800000 | 208.84 |
1181779200000 | 211.71 |
1181865600000 | 214.7 |
1182124800000 | 215.41 |
1182211200000 | 214.71 |
1182297600000 | 214.66 |
1182384000000 | 214.22 |
1182470400000 | 213.63 |
1182729600000 | 212.03 |
1182816000000 | 210.31 |
1182902400000 | 208.35 |
1182988800000 | 210.88 |
1183075200000 | 212.87 |
1183334400000 | 213.02 |
1183420800000 | 213.98 |
1183507200000 | 215.28 |
1183593600000 | 215.51 |
1183680000000 | 216.67 |
1183939200000 | 217.47 |
1184025600000 | 214.16 |
1184112000000 | 213.59 |
1184198400000 | 216.31 |
1184284800000 | 217.65 |
1184544000000 | 217.26 |
1184630400000 | 217.32 |
1184716800000 | 215.89 |
1184803200000 | 217.72 |
1184889600000 | 216.24 |
1185148800000 | 216.2 |
1185235200000 | 212.85 |
1185321600000 | 210.36 |
1185408000000 | 204.62 |
1185494400000 | 199.37 |
1185753600000 | 199.96 |
1185840000000 | 202.46 |
1185926400000 | 198.99 |
1186012800000 | 201.31 |
1186099200000 | 198.29 |
1186358400000 | 196.95 |
1186444800000 | 199.08 |
1186531200000 | 203.77 |
1186617600000 | 199.01 |
1186704000000 | 193.67 |
1186963200000 | 195.96 |
1187049600000 | 193.2 |
1187136000000 | 188.4 |
1187222400000 | 178.71 |
1187308800000 | 178.69 |
1187568000000 | 183.19 |
1187654400000 | 183.79 |
1187740800000 | 187.96 |
1187827200000 | 191.98 |
1187913600000 | 192.6 |
1188172800000 | 193.32 |
1188259200000 | 188.95 |
1188345600000 | 189.57 |
1188432000000 | 191.94 |
1188518400000 | 195.1 |
1188777600000 | 195.65 |
1188864000000 | 197.21 |
1188950400000 | 193.83 |
1189036800000 | 194.22 |
1189123200000 | 189.52 |
1189382400000 | 187.29 |
1189468800000 | 191.04 |
1189555200000 | 191.97 |
1189641600000 | 194.58 |
1189728000000 | 193.95 |
1189987200000 | 191.83 |
1190073600000 | 194.74 |
1190160000000 | 200.94 |
1190246400000 | 198.26 |
1190332800000 | 200.1 |
1190592000000 | 200.53 |
1190678400000 | 199.72 |
1190764800000 | 203.06 |
1190851200000 | 205.59 |
1190937600000 | 205.11 |
1191196800000 | 207.61 |
1191283200000 | 208.93 |
1191369600000 | 210.03 |
1191456000000 | 208.81 |
1191542400000 | 211.33 |
1191801600000 | 212.44 |
1191888000000 | 213.02 |
1191974400000 | 214.37 |
1192060800000 | 216.9 |
1192147200000 | 215.93 |
1192406400000 | 215.89 |
1192492800000 | 211.6 |
1192579200000 | 212.47 |
1192665600000 | 212.08 |
1192752000000 | 207.8 |
1193011200000 | 202.29 |
1193097600000 | 206.66 |
1193184000000 | 204.96 |
1193270400000 | 206.76 |
1193356800000 | 209.53 |
1193616000000 | 213.55 |
1193702400000 | 212.64 |
1193788800000 | 215.33 |
1193875200000 | 213.35 |
1193961600000 | 211.44 |
1194220800000 | 207.46 |
1194307200000 | 209.76 |
1194393600000 | 207.44 |
1194480000000 | 204.13 |
1194566400000 | 198.32 |
1194825600000 | 190.53 |
1194912000000 | 192.31 |
1194998400000 | 197.11 |
1195084800000 | 193.79 |
1195171200000 | 190.97 |
1195430400000 | 186.74 |
1195516800000 | 188.48 |
1195603200000 | 181.26 |
1195689600000 | 180.87 |
1195776000000 | 181.72 |
1196035200000 | 183.85 |
1196121600000 | 183.8 |
1196208000000 | 188.81 |
1196294400000 | 191.44 |
1196380800000 | 195.32 |
1196640000000 | 194.08 |
1196726400000 | 190.98 |
1196812800000 | 194.81 |
1196899200000 | 196.99 |
1196985600000 | 198.82 |
1197244800000 | 198.99 |
1197331200000 | 198.65 |
1197417600000 | 199.07 |
1197504000000 | 195.11 |
1197590400000 | 194.52 |
1197849600000 | 188.91 |
1197936000000 | 188.9 |
1198022400000 | 188.92 |
1198108800000 | 188.56 |
1198195200000 | 193.38 |
1198454400000 | 195.64 |
1198540800000 | 195.64 |
1198627200000 | 196.5 |
1198713600000 | 195.71 |
1198800000000 | 194.22 |
1199059200000 | 192.29 |
1199232000000 | 188.64 |
1199318400000 | 187.35 |
1199404800000 | 181.49 |
1199664000000 | 178.55 |
1199750400000 | 179.82 |
1199836800000 | 179.27 |
1199923200000 | 177.75 |
1200009600000 | 175.42 |
1200268800000 | 174.99 |
1200355200000 | 168.72 |
1200441600000 | 162.88 |
1200528000000 | 163.01 |
1200614400000 | 162.67 |
1200873600000 | 154.58 |
1200960000000 | 152.8 |
1201046400000 | 153.7 |
1201132800000 | 160.07 |
1201219200000 | 165.09 |
1201478400000 | 162.16 |
1201564800000 | 164.73 |
1201651200000 | 163.65 |
1201737600000 | 163.96 |
1201824000000 | 166.71 |
1202083200000 | 169.63 |
1202169600000 | 165.29 |
1202256000000 | 161.38 |
1202342400000 | 160.18 |
1202428800000 | 161.27 |
1202688000000 | 159.95 |
1202774400000 | 163.1 |
1202860800000 | 165.24 |
1202947200000 | 167.87 |
1203033600000 | 167.07 |
1203292800000 | 168.64 |
1203379200000 | 169.47 |
1203465600000 | 167.74 |
1203552000000 | 168.83 |
1203638400000 | 167.63 |
1203897600000 | 171.64 |
1203984000000 | 172.27 |
1204070400000 | 172.84 |
1204156800000 | 170.98 |
1204243200000 | 165.86 |
1204502400000 | 161.88 |
1204588800000 | 159.56 |
1204675200000 | 162.44 |
1204761600000 | 161.62 |
1204848000000 | 157.86 |
1205107200000 | 152.54 |
1205193600000 | 156.42 |
1205280000000 | 157.83 |
1205366400000 | 153.9 |
1205452800000 | 151.68 |
1205712000000 | 142.4 |
1205798400000 | 146.83 |
1205884800000 | 147.2 |
1205971200000 | 144.57 |
1206057600000 | 144.57 |
1206316800000 | 147.28 |
1206403200000 | 151.46 |
1206489600000 | 151.4 |
1206576000000 | 152.67 |
1206662400000 | 152.61 |
1206921600000 | 152.15 |
1207008000000 | 156.93 |
1207094400000 | 160.43 |
1207180800000 | 161.08 |
1207267200000 | 161.32 |
1207526400000 | 164.2 |
1207612800000 | 162.88 |
1207699200000 | 160.98 |
1207785600000 | 159.32 |
1207872000000 | 159.13 |
1208131200000 | 156.99 |
1208217600000 | 158.81 |
1208304000000 | 162.63 |
1208390400000 | 164.47 |
1208476800000 | 168.57 |
1208736000000 | 168.51 |
1208822400000 | 168.35 |
1208908800000 | 169.65 |
1208995200000 | 169.2 |
1209081600000 | 170.83 |
1209340800000 | 171.88 |
1209427200000 | 168.78 |
1209513600000 | 170.65 |
1209600000000 | 169.56 |
1209686400000 | 174.11 |
1209945600000 | 174.68 |
1210032000000 | 174.8 |
1210118400000 | 174.85 |
1210204800000 | 173 |
1210291200000 | 171 |
1210550400000 | 172.75 |
1210636800000 | 174.82 |
1210723200000 | 176.54 |
1210809600000 | 177.74 |
1210896000000 | 178.17 |
1211155200000 | 179.4 |
1211241600000 | 177.27 |
1211328000000 | 175.27 |
1211414400000 | 175.99 |
1211500800000 | 173.44 |
1211760000000 | 172.14 |
1211846400000 | 173.38 |
1211932800000 | 174.57 |
1212019200000 | 176.2 |
1212105600000 | 178.16 |
1212364800000 | 176.53 |
1212451200000 | 176.46 |
1212537600000 | 175.83 |
1212624000000 | 178.3 |
1212710400000 | 176.42 |
1212969600000 | 176.78 |
1213056000000 | 174.55 |
1213142400000 | 172.56 |
1213228800000 | 172.21 |
1213315200000 | 172.97 |
1213574400000 | 175.24 |
1213660800000 | 176.04 |
1213747200000 | 175.17 |
1213833600000 | 173.79 |
1213920000000 | 171.53 |
1214179200000 | 171.81 |
1214265600000 | 170.5 |
1214352000000 | 171.15 |
1214438400000 | 168.17 |
1214524800000 | 166.49 |
1214784000000 | 166.66 |
1214870400000 | 165.45 |
1214956800000 | 162.41 |
1215043200000 | 160.97 |
1215129600000 | 160.81 |
1215388800000 | 162.29 |
1215475200000 | 159.67 |
1215561600000 | 160.14 |
1215648000000 | 160.16 |
1215734400000 | 159.19 |
1215993600000 | 159.42 |
1216080000000 | 153.7 |
1216166400000 | 154.26 |
1216252800000 | 156.93 |
1216339200000 | 157.63 |
1216598400000 | 160.04 |
1216684800000 | 160.33 |
1216771200000 | 161.92 |
1216857600000 | 159.75 |
1216944000000 | 159.14 |
1217203200000 | 158.16 |
1217289600000 | 157.95 |
1217376000000 | 160.95 |
1217462400000 | 160.18 |
1217548800000 | 156.83 |
1217808000000 | 153.84 |
1217894400000 | 153.09 |
1217980800000 | 156.39 |
1218067200000 | 155.28 |
1218153600000 | 154.99 |
1218412800000 | 155.27 |
1218499200000 | 153.63 |
1218585600000 | 151.23 |
1218672000000 | 152.78 |
1218758400000 | 153.12 |
1219017600000 | 152.65 |
1219104000000 | 149.98 |
1219190400000 | 152.03 |
1219276800000 | 150.89 |
1219363200000 | 153.07 |
1219622400000 | 152.43 |
1219708800000 | 152.25 |
1219795200000 | 153.26 |
1219881600000 | 153.53 |
1219968000000 | 153.79 |
1220227200000 | 151.4 |
1220313600000 | 149.6 |
1220400000000 | 147.04 |
1220486400000 | 142.83 |
1220572800000 | 138.68 |
1220832000000 | 143.25 |
1220918400000 | 137.77 |
1221004800000 | 137.39 |
1221091200000 | 134.92 |
1221177600000 | 139.06 |
1221436800000 | 133.88 |
1221523200000 | 129.59 |
1221609600000 | 126.61 |
1221696000000 | 127.89 |
1221782400000 | 138.12 |
1222041600000 | 137.87 |
1222128000000 | 134.21 |
1222214400000 | 133.91 |
1222300800000 | 134.36 |
1222387200000 | 131.36 |
1222646400000 | 122.02 |
1222732800000 | 123.95 |
1222819200000 | 122.62 |
1222905600000 | 116.74 |
1222992000000 | 115.88 |
1223251200000 | 104.3 |
1223337600000 | 102.42 |
1223424000000 | 95.45 |
1223510400000 | 94.21 |
1223596800000 | 87.23 |
1223856000000 | 95.34 |
1223942400000 | 101.02 |
1224028800000 | 93.9 |
1224115200000 | 89.4 |
1224201600000 | 91.48 |
1224460800000 | 95.53 |
1224547200000 | 94.18 |
1224633600000 | 86.05 |
1224720000000 | 83.44 |
1224806400000 | 76.13 |
1225065600000 | 71.19 |
1225152000000 | 77.72 |
1225238400000 | 83.18 |
1225324800000 | 88.29 |
1225411200000 | 88.55 |
1225670400000 | 89.78 |
1225756800000 | 95.34 |
1225843200000 | 94.97 |
1225929600000 | 87.78 |
1226016000000 | 88.28 |
1226275200000 | 90.25 |
1226361600000 | 85.81 |
1226448000000 | 81.52 |
1226534400000 | 82.27 |
1226620800000 | 82.17 |
1226880000000 | 80.91 |
1226966400000 | 80.54 |
1227052800000 | 77.56 |
1227139200000 | 71.4 |
1227225600000 | 73.53 |
1227484800000 | 77.55 |
1227571200000 | 78.97 |
1227657600000 | 79.87 |
1227744000000 | 81.48 |
1227830400000 | 81.85 |
1228089600000 | 76.89 |
1228176000000 | 76.06 |
1228262400000 | 76.8 |
1228348800000 | 75.02 |
1228435200000 | 74.51 |
1228694400000 | 79.29 |
1228780800000 | 79.11 |
1228867200000 | 81.62 |
1228953600000 | 81.01 |
1229040000000 | 79.05 |
1229299200000 | 80.1 |
1229385600000 | 80.74 |
1229472000000 | 80.92 |
1229558400000 | 81.27 |
1229644800000 | 80.09 |
1229904000000 | 79.44 |
1229990400000 | 79.4 |
1230076800000 | 79.08 |
1230163200000 | 79.08 |
1230249600000 | 79.53 |
1230508800000 | 80.15 |
1230595200000 | 81.7 |
1230681600000 | 82.38 |
1230854400000 | 85.62 |
1231113600000 | 88.27 |
1231200000000 | 90.59 |
1231286400000 | 88.41 |
1231372800000 | 86.39 |
1231459200000 | 84.03 |
1231718400000 | 81.05 |
1231804800000 | 79.68 |
1231891200000 | 76.91 |
1231977600000 | 76.58 |
1232064000000 | 78.87 |
1232323200000 | 77.97 |
1232409600000 | 74.25 |
1232496000000 | 73.77 |
1232582400000 | 74.13 |
1232668800000 | 73.84 |
1232928000000 | 75.46 |
1233014400000 | 76.34 |
1233100800000 | 79.11 |
1233187200000 | 77.85 |
1233273600000 | 76.15 |
1233532800000 | 74.65 |
1233619200000 | 75.24 |
1233705600000 | 77.18 |
1233792000000 | 78.27 |
1233878400000 | 81.24 |
1234137600000 | 82.07 |
1234224000000 | 79.23 |
1234310400000 | 78.17 |
1234396800000 | 77.48 |
1234483200000 | 79.16 |
1234742400000 | 78.46 |
1234828800000 | 75.43 |
1234915200000 | 75.47 |
1235001600000 | 76.08 |
1235088000000 | 74.24 |
1235347200000 | 72.89 |
1235433600000 | 75.1 |
1235520000000 | 75.21 |
1235606400000 | 76.38 |
1235692800000 | 75.38 |
1235952000000 | 71.26 |
1236038400000 | 71.24 |
1236124800000 | 74.45 |
1236211200000 | 71.98 |
1236297600000 | 70.99 |
1236556800000 | 71 |
1236643200000 | 73.89 |
1236729600000 | 74.63 |
1236816000000 | 75.55 |
1236902400000 | 77.04 |
1237161600000 | 78.2 |
1237248000000 | 79.8 |
1237334400000 | 79.96 |
1237420800000 | 79.41 |
1237507200000 | 80 |
1237766400000 | 84.45 |
1237852800000 | 85.02 |
1237939200000 | 85.16 |
1238025600000 | 87.28 |
1238112000000 | 85.64 |
1238371200000 | 81.2 |
1238457600000 | 83.37 |
1238544000000 | 84.92 |
1238630400000 | 89.66 |
1238716800000 | 90.33 |
1238976000000 | 90.82 |
1239062400000 | 88.87 |
1239148800000 | 88.43 |
1239235200000 | 91.93 |
1239321600000 | 91.93 |
1239580800000 | 92.7 |
1239667200000 | 91.9 |
1239753600000 | 91.74 |
1239840000000 | 92.65 |
1239926400000 | 93.38 |
1240185600000 | 89.83 |
1240272000000 | 90.06 |
1240358400000 | 90.49 |
1240444800000 | 91.14 |
1240531200000 | 92.11 |
1240790400000 | 90.56 |
1240876800000 | 88.94 |
1240963200000 | 91.5 |
1241049600000 | 94.07 |
1241136000000 | 95.43 |
1241395200000 | 98.5 |
1241481600000 | 98.4 |
1241568000000 | 99.4 |
1241654400000 | 100.43 |
1241740800000 | 102.46 |
1242000000000 | 100.19 |
1242086400000 | 98.62 |
1242172800000 | 95.77 |
1242259200000 | 95.29 |
1242345600000 | 95.92 |
1242604800000 | 97.38 |
1242691200000 | 99.81 |
1242777600000 | 100.2 |
1242864000000 | 98 |
1242950400000 | 98.49 |
1243209600000 | 99.19 |
1243296000000 | 99.89 |
1243382400000 | 100.51 |
1243468800000 | 101.84 |
1243555200000 | 102.4 |
1243814400000 | 106.54 |
1243900800000 | 106.52 |
1243987200000 | 104.61 |
1244073600000 | 105.1 |
1244160000000 | 106.55 |
1244419200000 | 106.17 |
1244505600000 | 105.77 |
1244592000000 | 107.7 |
1244678400000 | 108.57 |
1244764800000 | 108.46 |
1245024000000 | 105.47 |
1245110400000 | 102.62 |
1245196800000 | 100.81 |
1245283200000 | 101.39 |
1245369600000 | 102.5 |
1245628800000 | 98.86 |
1245715200000 | 97.72 |
1245801600000 | 100.12 |
1245888000000 | 101.9 |
1245974400000 | 102.13 |
1246233600000 | 103.28 |
1246320000000 | 103.63 |
1246406400000 | 104.97 |
1246492800000 | 101.53 |
1246579200000 | 101.36 |
1246838400000 | 98.7 |
1246924800000 | 97.99 |
1247011200000 | 95.46 |
1247097600000 | 94.97 |
1247184000000 | 93.77 |
1247443200000 | 94.83 |
1247529600000 | 97.07 |
1247616000000 | 101.23 |
1247702400000 | 101.83 |
1247788800000 | 102.66 |
1248048000000 | 105.27 |
1248134400000 | 105.67 |
1248220800000 | 105.98 |
1248307200000 | 109.68 |
1248393600000 | 110.1 |
1248652800000 | 111.39 |
1248739200000 | 109.92 |
1248825600000 | 109.78 |
1248912000000 | 112.47 |
1248998400000 | 113.5 |
1249257600000 | 116.65 |
1249344000000 | 116.62 |
1249430400000 | 115.82 |
1249516800000 | 116.6 |
1249603200000 | 119.29 |
1249862400000 | 118.84 |
1249948800000 | 115.87 |
1250035200000 | 117.22 |
1250121600000 | 118.58 |
1250208000000 | 116.69 |
1250467200000 | 112.57 |
1250553600000 | 114.25 |
1250640000000 | 113.34 |
1250726400000 | 115.84 |
1250812800000 | 118.01 |
1251072000000 | 119.72 |
1251158400000 | 119.41 |
1251244800000 | 118.66 |
1251331200000 | 117.28 |
1251417600000 | 118.76 |
1251676800000 | 116.62 |
1251763200000 | 114.77 |
1251849600000 | 112.58 |
1251936000000 | 113.91 |
1252022400000 | 115.97 |
1252281600000 | 117.78 |
1252368000000 | 118.52 |
1252454400000 | 119.29 |
1252540800000 | 120.43 |
1252627200000 | 119.29 |
1252886400000 | 118.97 |
1252972800000 | 119.83 |
1253059200000 | 121.99 |
1253145600000 | 122.73 |
1253232000000 | 122.14 |
1253491200000 | 122.03 |
1253577600000 | 122.29 |
1253664000000 | 122.05 |
1253750400000 | 119.76 |
1253836800000 | 117.33 |
1254096000000 | 117.39 |
1254182400000 | 118.72 |
1254268800000 | 118.21 |
1254355200000 | 115.81 |
1254441600000 | 113.25 |
1254700800000 | 114.78 |
1254787200000 | 116.77 |
1254873600000 | 117.7 |
1254960000000 | 119 |
1255046400000 | 120.77 |
1255305600000 | 121.77 |
1255392000000 | 121.33 |
1255478400000 | 123.23 |
1255564800000 | 125.07 |
1255651200000 | 124.48 |
1255910400000 | 125.63 |
1255996800000 | 125.47 |
1256083200000 | 125.71 |
1256169600000 | 125.88 |
1256256000000 | 126.01 |
1256515200000 | 124.52 |
1256601600000 | 122.44 |
1256688000000 | 117.31 |
1256774400000 | 119.73 |
1256860800000 | 117.19 |
1257120000000 | 117.17 |
1257206400000 | 116.12 |
1257292800000 | 118.83 |
1257379200000 | 119.54 |
1257465600000 | 119.44 |
1257724800000 | 122.32 |
1257811200000 | 121.92 |
1257897600000 | 122.88 |
1257984000000 | 122.87 |
1258070400000 | 122.47 |
1258329600000 | 123.97 |
1258416000000 | 122.85 |
1258502400000 | 122.59 |
1258588800000 | 119.64 |
1258675200000 | 118.97 |
1258934400000 | 121.16 |
1259020800000 | 119.57 |
1259107200000 | 119.56 |
1259193600000 | 115.95 |
1259280000000 | 115.02 |
1259539200000 | 114.81 |
1259625600000 | 118.41 |
1259712000000 | 120.1 |
1259798400000 | 121.35 |
1259884800000 | 123.59 |
1260144000000 | 123.02 |
1260230400000 | 119.89 |
1260316800000 | 118.28 |
1260403200000 | 119.04 |
1260489600000 | 121.25 |
1260748800000 | 121.03 |
1260835200000 | 121.75 |
1260921600000 | 122.4 |
1261008000000 | 120.92 |
1261094400000 | 121.11 |
1261353600000 | 122.29 |
1261440000000 | 124 |
1261526400000 | 124.63 |
1261612800000 | 125.72 |
1261699200000 | 125.72 |
1261958400000 | 126.33 |
1262044800000 | 126.95 |
1262131200000 | 127.27 |
1262217600000 | 128.17 |
1262563200000 | 129.83 |
1262649600000 | 130.03 |
1262736000000 | 131.8 |
1262822400000 | 132.41 |
1262908800000 | 132.74 |
1263168000000 | 132.56 |
1263254400000 | 130.02 |
1263340800000 | 130.02 |
1263427200000 | 130.8 |
1263513600000 | 129.45 |
1263772800000 | 129.59 |
1263859200000 | 130.08 |
1263945600000 | 127.94 |
1264032000000 | 125.92 |
1264118400000 | 122.69 |
1264377600000 | 122.44 |
1264464000000 | 120.2 |
1264550400000 | 119.01 |
1264636800000 | 119.17 |
1264723200000 | 118.86 |
1264982400000 | 119.75 |
1265068800000 | 121.52 |
1265155200000 | 122.28 |
1265241600000 | 117.9 |
1265328000000 | 114.31 |
1265587200000 | 113.48 |
1265673600000 | 114.72 |
1265760000000 | 115.75 |
1265846400000 | 116.64 |
1265932800000 | 116.81 |
1266192000000 | 116.63 |
1266278400000 | 118.63 |
1266364800000 | 121.07 |
1266451200000 | 121.45 |
1266537600000 | 121.5 |
1266796800000 | 121.85 |
1266883200000 | 119.66 |
1266969600000 | 119.16 |
1267056000000 | 116.63 |
1267142400000 | 117.78 |
1267401600000 | 119.66 |
1267488000000 | 120.37 |
1267574400000 | 120.83 |
1267660800000 | 120.92 |
1267747200000 | 124.91 |
1268006400000 | 125.9 |
1268092800000 | 124.96 |
1268179200000 | 127.04 |
1268265600000 | 127.27 |
1268352000000 | 128.42 |
1268611200000 | 126.95 |
1268697600000 | 128.2 |
1268784000000 | 129.79 |
1268870400000 | 128.89 |
1268956800000 | 128.37 |
1269216000000 | 127.84 |
1269302400000 | 128.87 |
1269388800000 | 130.11 |
1269475200000 | 131.42 |
1269561600000 | 131.95 |
1269820800000 | 133.03 |
1269907200000 | 133.69 |
1269993600000 | 134.21 |
1270080000000 | 136.82 |
1270166400000 | 136.82 |
1270425600000 | 137.26 |
1270512000000 | 136.84 |
1270598400000 | 136.32 |
1270684800000 | 134.9 |
1270771200000 | 136.71 |
1271030400000 | 137.02 |
1271116800000 | 135.83 |
1271203200000 | 137.94 |
1271289600000 | 138.02 |
1271376000000 | 134.68 |
1271635200000 | 132.93 |
1271721600000 | 135.62 |
1271808000000 | 136.03 |
1271894400000 | 135.42 |
1271980800000 | 138.23 |
1272240000000 | 139.32 |
1272326400000 | 135.89 |
1272412800000 | 134.45 |
1272499200000 | 136.41 |
1272585600000 | 135.61 |
1272844800000 | 136.19 |
1272931200000 | 132.73 |
1273017600000 | 130.25 |
1273104000000 | 125.32 |
1273190400000 | 118.89 |
1273449600000 | 127.88 |
1273536000000 | 125.79 |
1273622400000 | 128.13 |
1273708800000 | 127.86 |
1273795200000 | 123.73 |
1274054400000 | 122.14 |
1274140800000 | 121.87 |
1274227200000 | 117.5 |
1274313600000 | 111.79 |
1274400000000 | 113.14 |
1274659200000 | 113.39 |
1274745600000 | 109.09 |
1274832000000 | 111.91 |
1274918400000 | 116.15 |
1275004800000 | 116.55 |
1275264000000 | 116.8 |
1275350400000 | 115.57 |
1275436800000 | 116.84 |
1275523200000 | 119.29 |
1275609600000 | 116.18 |
1275868800000 | 112.83 |
1275955200000 | 111.94 |
1276041600000 | 113.5 |
1276128000000 | 115.85 |
1276214400000 | 117.29 |
1276473600000 | 119.64 |
1276560000000 | 120.39 |
1276646400000 | 120.94 |
1276732800000 | 120.23 |
1276819200000 | 120.72 |
1277078400000 | 122.38 |
1277164800000 | 120 |
1277251200000 | 118.17 |
1277337600000 | 116 |
1277424000000 | 115.47 |
1277683200000 | 115.45 |
1277769600000 | 110.71 |
1277856000000 | 110.1 |
1277942400000 | 107.56 |
1278028800000 | 108.49 |
1278288000000 | 108.28 |
1278374400000 | 110.24 |
1278460800000 | 111.26 |
1278547200000 | 114.68 |
1278633600000 | 115.21 |
1278892800000 | 114.92 |
1278979200000 | 116.16 |
1279065600000 | 117.74 |
1279152000000 | 116.13 |
1279238400000 | 112.58 |
1279497600000 | 112.26 |
1279584000000 | 112.74 |
1279670400000 | 112.99 |
1279756800000 | 114.67 |
1279843200000 | 116.27 |
1280102400000 | 117.5 |
1280188800000 | 117.94 |
1280275200000 | 117.77 |
1280361600000 | 117.28 |
1280448000000 | 116.14 |
1280707200000 | 118.59 |
1280793600000 | 118.08 |
1280880000000 | 118.33 |
1280966400000 | 118.18 |
1281052800000 | 117.28 |
1281312000000 | 118.6 |
1281398400000 | 117.19 |
1281484800000 | 113 |
1281571200000 | 112.72 |
1281657600000 | 113.26 |
1281916800000 | 112.36 |
1282003200000 | 113.92 |
1282089600000 | 113.88 |
1282176000000 | 112.78 |
1282262400000 | 111.81 |
1282521600000 | 110.83 |
1282608000000 | 107.89 |
1282694400000 | 107.75 |
1282780800000 | 108.49 |
1282867200000 | 110 |
1283126400000 | 109.52 |
1283212800000 | 108.09 |
1283299200000 | 111.9 |
1283385600000 | 112.63 |
1283472000000 | 113.8 |
1283731200000 | 114.58 |
1283817600000 | 112.62 |
1283904000000 | 113 |
1283990400000 | 113.69 |
1284076800000 | 114.73 |
1284336000000 | 115.96 |
1284422400000 | 115.5 |
1284508800000 | 119.03 |
1284595200000 | 118.72 |
1284681600000 | 119.37 |
1284940800000 | 120.84 |
1285027200000 | 120.29 |
1285113600000 | 119.43 |
1285200000000 | 118.38 |
1285286400000 | 120.48 |
1285545600000 | 120.53 |
1285632000000 | 120.64 |
1285718400000 | 120.66 |
1285804800000 | 120.11 |
1285891200000 | 120.13 |
1286150400000 | 119.45 |
1286236800000 | 121.27 |
1286323200000 | 121.55 |
1286409600000 | 120.75 |
1286496000000 | 120.31 |
1286755200000 | 120.94 |
1286841600000 | 120.2 |
1286928000000 | 122.06 |
1287014400000 | 121.92 |
1287100800000 | 121.24 |
1287360000000 | 120.96 |
1287446400000 | 120.13 |
1287532800000 | 120.17 |
1287619200000 | 121.44 |
1287705600000 | 121.7 |
1287964800000 | 121.37 |
1288051200000 | 121.65 |
1288137600000 | 121.14 |
1288224000000 | 120.71 |
1288310400000 | 120.38 |
1288569600000 | 121.09 |
1288656000000 | 122.43 |
1288742400000 | 123.46 |
1288828800000 | 125.48 |
1288915200000 | 126.42 |
1289174400000 | 125.89 |
1289260800000 | 125.4 |
1289347200000 | 126.97 |
1289433600000 | 126.23 |
1289520000000 | 124.97 |
1289779200000 | 125.96 |
1289865600000 | 123.84 |
1289952000000 | 123.71 |
1290038400000 | 126.88 |
1290124800000 | 127.02 |
1290384000000 | 127.01 |
1290470400000 | 123.72 |
1290556800000 | 125.79 |
1290643200000 | 126.58 |
1290729600000 | 125.93 |
1290988800000 | 124.97 |
1291075200000 | 123.41 |
1291161600000 | 126.94 |
1291248000000 | 129.31 |
1291334400000 | 128.72 |
1291593600000 | 128.68 |
1291680000000 | 130.03 |
1291766400000 | 131 |
1291852800000 | 130.33 |
1291939200000 | 130.88 |
1292198400000 | 131.73 |
1292284800000 | 131.6 |
1292371200000 | 131.42 |
1292457600000 | 131.65 |
1292544000000 | 131.48 |
1292803200000 | 131.03 |
1292889600000 | 132.4 |
1292976000000 | 132.28 |
1293062400000 | 131.47 |
1293148800000 | 131.33 |
1293408000000 | 131.01 |
1293494400000 | 129.84 |
1293580800000 | 130.49 |
1293667200000 | 130.11 |
1293753600000 | 129.72 |
1294012800000 | 131.57 |
1294099200000 | 132.31 |
1294185600000 | 133.44 |
1294272000000 | 133.09 |
1294358400000 | 132.6 |
1294617600000 | 131.52 |
1294704000000 | 133.62 |
1294790400000 | 134.75 |
1294876800000 | 134.82 |
1294963200000 | 134.94 |
1295222400000 | 134.21 |
1295308800000 | 135.46 |
1295395200000 | 133.56 |
1295481600000 | 132.59 |
1295568000000 | 132.82 |
1295827200000 | 133.19 |
1295913600000 | 132.87 |
1296000000000 | 134.07 |
1296086400000 | 135.73 |
1296172800000 | 132.88 |
1296432000000 | 132.56 |
1296518400000 | 134.09 |
1296604800000 | 134.21 |
1296691200000 | 134.22 |
1296777600000 | 134.73 |
1297036800000 | 136.14 |
1297123200000 | 136.05 |
1297209600000 | 136.65 |
1297296000000 | 136.88 |
1297382400000 | 137.79 |
1297641600000 | 138.4 |
1297728000000 | 138.93 |
1297814400000 | 139.45 |
1297900800000 | 139.1 |
1297987200000 | 139.48 |
1298246400000 | 138.5 |
1298332800000 | 136.18 |
1298419200000 | 134.24 |
1298505600000 | 132.39 |
1298592000000 | 134.23 |
1298851200000 | 135.94 |
1298937600000 | 135.75 |
1299024000000 | 134.77 |
1299110400000 | 137.19 |
1299196800000 | 137.29 |
1299456000000 | 136.06 |
1299542400000 | 137.12 |
1299628800000 | 137.4 |
1299715200000 | 135.23 |
1299801600000 | 132.78 |
1300060800000 | 131.38 |
1300147200000 | 126.69 |
1300233600000 | 125.11 |
1300320000000 | 124.64 |
1300406400000 | 129.64 |
1300665600000 | 131.85 |
1300752000000 | 132.38 |
1300838400000 | 132.28 |
1300924800000 | 133.65 |
1301011200000 | 134.42 |
1301270400000 | 134.77 |
1301356800000 | 136.02 |
1301443200000 | 138.84 |
1301529600000 | 138.82 |
1301616000000 | 141.9 |
1301875200000 | 142.16 |
1301961600000 | 143.02 |
1302048000000 | 144.9 |
1302134400000 | 143.78 |
1302220800000 | 144.54 |
1302480000000 | 143.39 |
1302566400000 | 139.72 |
1302652800000 | 141.09 |
1302739200000 | 139.87 |
1302825600000 | 140.14 |
1303084800000 | 136.33 |
1303171200000 | 137.66 |
1303257600000 | 140.69 |
1303344000000 | 140.94 |
1303430400000 | 140.96 |
1303689600000 | 141.17 |
1303776000000 | 141.2 |
1303862400000 | 143.13 |
1303948800000 | 142.5 |
1304035200000 | 142.45 |
1304294400000 | 142.75 |
1304380800000 | 140.95 |
1304467200000 | 139.39 |
1304553600000 | 136.84 |
1304640000000 | 138.45 |
1304899200000 | 138.38 |
1304985600000 | 139.73 |
1305072000000 | 139.92 |
1305158400000 | 138.12 |
1305244800000 | 137.6 |
1305504000000 | 136.97 |
1305590400000 | 136.67 |
1305676800000 | 138.05 |
1305763200000 | 139.39 |
1305849600000 | 138.4 |
1306108800000 | 135.83 |
1306195200000 | 136.96 |
1306281600000 | 137.02 |
1306368000000 | 136.73 |
1306454400000 | 137.57 |
1306713600000 | 137.61 |
1306800000000 | 139.79 |
1306886400000 | 138.08 |
1306972800000 | 137.07 |
1307059200000 | 135.81 |
1307318400000 | 134.33 |
1307404800000 | 134.75 |
1307491200000 | 132.67 |
1307577600000 | 133.52 |
1307664000000 | 131.53 |
1307923200000 | 131.23 |
1308009600000 | 133.5 |
1308096000000 | 131.83 |
1308182400000 | 130 |
1308268800000 | 129.66 |
1308528000000 | 129.6 |
1308614400000 | 132.04 |
1308700800000 | 132.15 |
1308787200000 | 130.75 |
1308873600000 | 130.36 |
1309132800000 | 131.37 |
1309219200000 | 132.68 |
1309305600000 | 135.14 |
1309392000000 | 136.92 |
1309478400000 | 138.2 |
1309737600000 | 139.2 |
1309824000000 | 139.6 |
1309910400000 | 138.58 |
1309996800000 | 140.14 |
1310083200000 | 138.33 |
1310342400000 | 134.35 |
1310428800000 | 131.92 |
1310515200000 | 133.19 |
1310601600000 | 132.31 |
1310688000000 | 132.2 |
1310947200000 | 130.15 |
1311033600000 | 131.84 |
1311120000000 | 132.66 |
1311206400000 | 133.69 |
1311292800000 | 134.48 |
1311552000000 | 133.92 |
1311638400000 | 133.71 |
1311724800000 | 131.32 |
1311811200000 | 130.12 |
1311897600000 | 128.65 |
1312156800000 | 126.82 |
1312243200000 | 124.75 |
1312329600000 | 123.22 |
1312416000000 | 120.91 |
1312502400000 | 117.79 |
1312761600000 | 110.53 |
1312848000000 | 112.87 |
1312934400000 | 110.16 |
1313020800000 | 113.65 |
1313107200000 | 115.36 |
1313366400000 | 117.71 |
1313452800000 | 116.56 |
1313539200000 | 116.66 |
1313625600000 | 111.35 |
1313712000000 | 109.03 |
1313971200000 | 109.3 |
1314057600000 | 111.04 |
1314144000000 | 112.18 |
1314230400000 | 112.36 |
1314316800000 | 112.23 |
1314576000000 | 115.34 |
1314662400000 | 115.93 |
1314748800000 | 117.6 |
1314835200000 | 117.7 |
1314921600000 | 114.83 |
1315180800000 | 112.28 |
1315267200000 | 111.24 |
1315353600000 | 114.7 |
1315440000000 | 114.7 |
1315526400000 | 111.93 |
1315785600000 | 108.63 |
1315872000000 | 109.63 |
1315958400000 | 110.14 |
1316044800000 | 112.4 |
1316131200000 | 113.32 |
1316390400000 | 110.5 |
1316476800000 | 110.63 |
1316563200000 | 108.8 |
1316649600000 | 103.29 |
1316736000000 | 103.07 |
1316995200000 | 102.93 |
1317081600000 | 107.15 |
1317168000000 | 105.73 |
1317254400000 | 106.55 |
1317340800000 | 104.11 |
1317600000000 | 100.22 |
1317686400000 | 98.92 |
1317772800000 | 101.19 |
1317859200000 | 104.32 |
1317945600000 | 105.57 |
1318204800000 | 108.01 |
1318291200000 | 108.83 |
1318377600000 | 111.38 |
1318464000000 | 110.67 |
1318550400000 | 112.48 |
1318809600000 | 111.21 |
1318896000000 | 110.47 |
1318982400000 | 110.52 |
1319068800000 | 109.22 |
1319155200000 | 110.77 |
1319414400000 | 113.28 |
1319500800000 | 111.68 |
1319587200000 | 112.1 |
1319673600000 | 117.05 |
1319760000000 | 117.6 |
1320019200000 | 116.91 |
1320105600000 | 112.98 |
1320192000000 | 114.04 |
1320278400000 | 115.32 |
1320364800000 | 116.19 |
1320624000000 | 115.88 |
1320710400000 | 115.78 |
1320796800000 | 113.56 |
1320883200000 | 111.98 |
1320969600000 | 113.71 |
1321228800000 | 112.93 |
1321315200000 | 112.1 |
1321401600000 | 110.93 |
1321488000000 | 109.43 |
1321574400000 | 108.35 |
1321833600000 | 105.88 |
1321920000000 | 105.84 |
1322006400000 | 104.21 |
1322092800000 | 103.46 |
1322179200000 | 103.74 |
1322438400000 | 107.63 |
1322524800000 | 108.39 |
1322611200000 | 111.49 |
1322697600000 | 112.32 |
1322784000000 | 112.95 |
1323043200000 | 113.89 |
1323129600000 | 112.63 |
1323216000000 | 112.99 |
1323302400000 | 110.66 |
1323388800000 | 111.23 |
1323648000000 | 109.84 |
1323734400000 | 108.69 |
1323820800000 | 106.73 |
1323907200000 | 106.49 |
1323993600000 | 106.92 |
1324252800000 | 105.98 |
1324339200000 | 108.11 |
1324425600000 | 108.87 |
1324512000000 | 109.27 |
1324598400000 | 109.92 |
1324857600000 | 109.92 |
1324944000000 | 109.89 |
1325030400000 | 108.75 |
1325116800000 | 109.06 |
1325203200000 | 108.86 |
1325462400000 | 109.13 |
1325548800000 | 110.16 |
1325635200000 | 110.39 |
1325721600000 | 110.12 |
1325808000000 | 109.46 |
1326067200000 | 109.34 |
1326153600000 | 110.53 |
1326240000000 | 110.42 |
1326326400000 | 110.41 |
1326412800000 | 110.51 |
1326672000000 | 109.95 |
1326758400000 | 111.28 |
1326844800000 | 112.16 |
1326931200000 | 113.31 |
1327017600000 | 113.7 |
1327276800000 | 114.15 |
1327363200000 | 114.42 |
1327449600000 | 115.85 |
1327536000000 | 115.42 |
1327622400000 | 114.64 |
1327881600000 | 113.33 |
1327968000000 | 113.64 |
1328054400000 | 115.09 |
1328140800000 | 115.59 |
1328227200000 | 116.69 |
1328486400000 | 116.92 |
1328572800000 | 117.49 |
1328659200000 | 118.1 |
1328745600000 | 118.97 |
1328832000000 | 118.15 |
1329091200000 | 118.59 |
1329177600000 | 119.77 |
1329264000000 | 120.27 |
1329350400000 | 120.91 |
1329436800000 | 122.65 |
1329696000000 | 123.6 |
1329782400000 | 123.6 |
1329868800000 | 124.6 |
1329955200000 | 125.02 |
1330041600000 | 126.31 |
1330300800000 | 125.86 |
1330387200000 | 126.5 |
1330473600000 | 126.47 |
1330560000000 | 126.68 |
1330646400000 | 127.37 |
1330905600000 | 126.36 |
1330992000000 | 123.16 |
1331078400000 | 123.71 |
1331164800000 | 126.61 |
1331251200000 | 128.28 |
1331510400000 | 127.66 |
1331596800000 | 129.46 |
1331683200000 | 130.66 |
1331769600000 | 130.62 |
1331856000000 | 131.25 |
1332115200000 | 131.33 |
1332201600000 | 130.8 |
1332288000000 | 130.64 |
1332374400000 | 128.68 |
1332460800000 | 128.75 |
1332720000000 | 130.59 |
1332806400000 | 131.5 |
1332892800000 | 130.02 |
1332979200000 | 128.74 |
1333065600000 | 129.43 |
1333324800000 | 130.06 |
1333411200000 | 130.04 |
1333497600000 | 127.8 |
1333584000000 | 127.55 |
1333670400000 | 127.55 |
1333929600000 | 126.11 |
1334016000000 | 122.97 |
1334102400000 | 123.56 |
1334188800000 | 125.15 |
1334275200000 | 124.6 |
1334534400000 | 123.42 |
1334620800000 | 125.35 |
1334707200000 | 126.22 |
1334793600000 | 126.13 |
1334880000000 | 126.56 |
1335139200000 | 124.09 |
1335225600000 | 124.6 |
1335312000000 | 126.31 |
1335398400000 | 126.61 |
1335484800000 | 126.45 |
1335744000000 | 125.45 |
1335830400000 | 125.99 |
1335916800000 | 125.93 |
1336003200000 | 125.56 |
1336089600000 | 123.2 |
1336348800000 | 122.17 |
1336435200000 | 120.85 |
1336521600000 | 119.48 |
1336608000000 | 120.73 |
1336694400000 | 120.18 |
1336953600000 | 118.39 |
1337040000000 | 117.79 |
1337126400000 | 116.88 |
1337212800000 | 114.72 |
1337299200000 | 112.74 |
1337558400000 | 114.03 |
1337644800000 | 115.81 |
1337731200000 | 113.46 |
1337817600000 | 114.06 |
1337904000000 | 114.24 |
1338163200000 | 114.3 |
1338249600000 | 115.51 |
1338336000000 | 113.16 |
1338422400000 | 112.05 |
1338508800000 | 109.43 |
1338768000000 | 109.16 |
1338854400000 | 110.48 |
1338940800000 | 113.15 |
1339027200000 | 114.54 |
1339113600000 | 114 |
1339372800000 | 113.88 |
1339459200000 | 114.21 |
1339545600000 | 113.88 |
1339632000000 | 113.87 |
1339718400000 | 114.41 |
1339977600000 | 115.53 |
1340064000000 | 116.51 |
1340150400000 | 117.73 |
1340236800000 | 117.46 |
1340323200000 | 116.97 |
1340582400000 | 114.64 |
1340668800000 | 114.48 |
1340755200000 | 115.88 |
1340841600000 | 115.49 |
1340928000000 | 119.11 |
1341187200000 | 119.09 |
1341273600000 | 120.84 |
1341360000000 | 120.83 |
1341446400000 | 120.5 |
1341532800000 | 119.17 |
1341792000000 | 118.44 |
1341878400000 | 118.21 |
1341964800000 | 118.1 |
1342051200000 | 116.82 |
1342137600000 | 118.06 |
1342396800000 | 117.69 |
1342483200000 | 118.26 |
1342569600000 | 118.47 |
1342656000000 | 119.19 |
1342742400000 | 117.55 |
1343001600000 | 115.01 |
1343088000000 | 114.38 |
1343174400000 | 113.96 |
1343260800000 | 116.12 |
1343347200000 | 118.37 |
1343606400000 | 118.32 |
1343692800000 | 117.81 |
1343779200000 | 117.57 |
1343865600000 | 116.78 |
1343952000000 | 118.52 |
1344211200000 | 119.32 |
1344297600000 | 120.5 |
1344384000000 | 120.23 |
1344470400000 | 120.99 |
1344556800000 | 120.17 |
1344816000000 | 120.11 |
1344902400000 | 121.14 |
1344988800000 | 121.18 |
1345075200000 | 122.56 |
1345161600000 | 123.45 |
1345420800000 | 123.05 |
1345507200000 | 123.63 |
1345593600000 | 122.85 |
1345680000000 | 122.12 |
1345766400000 | 122.02 |
1346025600000 | 122.02 |
1346112000000 | 121.38 |
1346198400000 | 121.85 |
1346284800000 | 120.58 |
1346371200000 | 120.49 |
1346630400000 | 120.49 |
1346716800000 | 120.09 |
1346803200000 | 119.48 |
1346889600000 | 121.73 |
1346976000000 | 122.23 |
1347235200000 | 122.18 |
1347321600000 | 121.63 |
1347408000000 | 122.58 |
1347494400000 | 122.68 |
1347580800000 | 125.65 |
1347840000000 | 125.71 |
1347926400000 | 124.88 |
1348012800000 | 125.12 |
1348099200000 | 124.35 |
1348185600000 | 124.98 |
1348444800000 | 124.34 |
1348531200000 | 124.68 |
1348617600000 | 122.95 |
1348704000000 | 123.77 |
1348790400000 | 123.44 |
1349049600000 | 124.16 |
1349136000000 | 124.1 |
1349222400000 | 124.55 |
1349308800000 | 125.58 |
1349395200000 | 126.63 |
1349654400000 | 125.05 |
1349740800000 | 123.9 |
1349827200000 | 123.28 |
1349913600000 | 123.73 |
1350000000000 | 123.49 |
1350259200000 | 124.4 |
1350345600000 | 126.01 |
1350432000000 | 126.75 |
1350518400000 | 127.69 |
1350604800000 | 126.94 |
1350864000000 | 127.41 |
1350950400000 | 125.91 |
1351036800000 | 125.91 |
1351123200000 | 127.19 |
1351209600000 | 125.8 |
1351468800000 | 125.95 |
1351555200000 | 125.99 |
1351641600000 | 126.74 |
1351728000000 | 128.02 |
1351814400000 | 128.31 |
1352073600000 | 127.26 |
1352160000000 | 127.85 |
1352246400000 | 126.1 |
1352332800000 | 125.12 |
1352419200000 | 124.26 |
1352678400000 | 123.84 |
1352764800000 | 123.82 |
1352851200000 | 124.1 |
1352937600000 | 124.98 |
1353024000000 | 125.29 |
1353283200000 | 127.27 |
1353369600000 | 128.4 |
1353456000000 | 129.48 |
1353542400000 | 130.55 |
1353628800000 | 131.29 |
1353888000000 | 130.8 |
1353974400000 | 131.16 |
1354060800000 | 130.62 |
1354147200000 | 132.13 |
1354233600000 | 132.85 |
1354492800000 | 132.76 |
1354579200000 | 132.27 |
1354665600000 | 133.04 |
1354752000000 | 133.71 |
1354838400000 | 133.68 |
1355097600000 | 133.6 |
1355184000000 | 134.01 |
1355270400000 | 135.03 |
1355356800000 | 135.62 |
1355443200000 | 135.51 |
1355702400000 | 136.53 |
1355788800000 | 137.91 |
1355875200000 | 139.29 |
1355961600000 | 139.69 |
1356048000000 | 138.39 |
1356307200000 | 139.26 |
1356393600000 | 139.26 |
1356480000000 | 140.99 |
1356566400000 | 141.11 |
1356652800000 | 140.91 |
1356912000000 | 142.09 |
1357084800000 | 145.83 |
1357171200000 | 145.05 |
1357257600000 | 147.47 |
1357516800000 | 146.91 |
1357603200000 | 145.81 |
1357689600000 | 147.58 |
1357776000000 | 149.19 |
1357862400000 | 150.89 |
1358121600000 | 150.94 |
1358208000000 | 150.42 |
1358294400000 | 149.88 |
1358380800000 | 152.19 |
1358467200000 | 153.12 |
1358726400000 | 153.07 |
1358812800000 | 151.48 |
1358899200000 | 151.08 |
1358985600000 | 154.2 |
1359072000000 | 156.94 |
1359331200000 | 156.12 |
1359417600000 | 156.6 |
1359504000000 | 157.68 |
1359590400000 | 157.77 |
1359676800000 | 161.34 |
1359936000000 | 159.7 |
1360022400000 | 160.8 |
1360108800000 | 161.85 |
1360195200000 | 160.58 |
1360281600000 | 160.65 |
1360540800000 | 161.06 |
1360627200000 | 161.98 |
1360713600000 | 162.69 |
1360800000000 | 161.87 |
1360886400000 | 162.86 |
1361145600000 | 163.6 |
1361232000000 | 163.97 |
1361318400000 | 163.87 |
1361404800000 | 160.56 |
1361491200000 | 162.24 |
1361750400000 | 162.85 |
1361836800000 | 158.36 |
1361923200000 | 159.49 |
1362009600000 | 162.03 |
1362096000000 | 163.81 |
1362355200000 | 164.05 |
1362441600000 | 165.78 |
1362528000000 | 166.61 |
1362614400000 | 168.55 |
1362700800000 | 171.3 |
1362960000000 | 171.86 |
1363046400000 | 171.3 |
1363132800000 | 170.72 |
1363219200000 | 172.12 |
1363305600000 | 171.25 |
1363564800000 | 169.36 |
1363651200000 | 169.28 |
1363737600000 | 171.35 |
1363824000000 | 170.35 |
1363910400000 | 169.4 |
1364169600000 | 168.83 |
1364256000000 | 169.15 |
1364342400000 | 169.1 |
1364428800000 | 169.5 |
1364515200000 | 169.5 |
1364774400000 | 168.21 |
1364860800000 | 168.21 |
1364947200000 | 167.07 |
1365033600000 | 172.29 |
1365120000000 | 173.69 |
1365379200000 | 178.03 |
1365465600000 | 178.75 |
1365552000000 | 181.94 |
1365638400000 | 183.71 |
1365724800000 | 181.61 |
1365984000000 | 177.89 |
1366070400000 | 177.9 |
1366156800000 | 176.67 |
1366243200000 | 177.05 |
1366329600000 | 180.22 |
1366588800000 | 181.15 |
1366675200000 | 183.37 |
1366761600000 | 184.36 |
1366848000000 | 185.8 |
1366934400000 | 182.29 |
1367193600000 | 184.05 |
1367280000000 | 184.28 |
1367366400000 | 183.53 |
1367452800000 | 184.25 |
1367539200000 | 187.2 |
1367798400000 | 187.8 |
1367884800000 | 188.94 |
1367971200000 | 190.08 |
1368057600000 | 189.65 |
1368144000000 | 193.74 |
1368403200000 | 194.06 |
1368489600000 | 195.29 |
1368576000000 | 196.56 |
1368662400000 | 195.41 |
1368748800000 | 197.25 |
1369008000000 | 197.32 |
1369094400000 | 197.05 |
1369180800000 | 198.01 |
1369267200000 | 189.62 |
1369353600000 | 189.23 |
1369612800000 | 188.45 |
1369699200000 | 191.6 |
1369785600000 | 188.41 |
1369872000000 | 187.61 |
1369958400000 | 186.02 |
1370217600000 | 182.35 |
1370304000000 | 184.25 |
1370390400000 | 179.63 |
1370476800000 | 177.68 |
1370563200000 | 177.34 |
1370822400000 | 181.4 |
1370908800000 | 176.28 |
1370995200000 | 174.23 |
1371081600000 | 170.51 |
1371168000000 | 172.46 |
1371427200000 | 174.58 |
1371513600000 | 176.42 |
1371600000000 | 175.4 |
1371686400000 | 173.93 |
1371772800000 | 172.08 |
1372032000000 | 169.7 |
1372118400000 | 170.82 |
1372204800000 | 171.52 |
1372291200000 | 175.67 |
1372377600000 | 178.23 |
1372636800000 | 181.01 |
1372723200000 | 182.48 |
1372809600000 | 180.7 |
1372896000000 | 182.75 |
1372982400000 | 183.91 |
1373241600000 | 184.76 |
1373328000000 | 186.4 |
1373414400000 | 185.71 |
1373500800000 | 186.25 |
1373587200000 | 187.8 |
1373846400000 | 188.84 |
1373932800000 | 188.09 |
1374019200000 | 188.79 |
1374105600000 | 191.32 |
1374192000000 | 190.95 |
1374451200000 | 190.41 |
1374537600000 | 190.93 |
1374624000000 | 191.52 |
1374710400000 | 189.96 |
1374796800000 | 186.21 |
1375056000000 | 183.96 |
1375142400000 | 185.16 |
1375228800000 | 184.68 |
1375315200000 | 188.69 |
1375401600000 | 190.61 |
1375660800000 | 189.89 |
1375747200000 | 188.78 |
1375833600000 | 184.76 |
1375920000000 | 184.27 |
1376006400000 | 184.76 |
1376265600000 | 184.32 |
1376352000000 | 187.59 |
1376438400000 | 188.21 |
1376524800000 | 184.93 |
1376611200000 | 184.92 |
1376870400000 | 185.3 |
1376956800000 | 182.84 |
1377043200000 | 182.73 |
1377129600000 | 184.56 |
1377216000000 | 186.11 |
1377475200000 | 185.88 |
1377561600000 | 181.33 |
1377648000000 | 179.98 |
1377734400000 | 181.6 |
1377820800000 | 179.99 |
1378080000000 | 184.21 |
1378166400000 | 186.2 |
1378252800000 | 186.5 |
1378339200000 | 187.31 |
1378425600000 | 185.65 |
1378684800000 | 189.27 |
1378771200000 | 193.06 |
1378857600000 | 192.78 |
1378944000000 | 190.8 |
1379030400000 | 191.31 |
1379289600000 | 192.39 |
1379376000000 | 192.79 |
1379462400000 | 193.52 |
1379548800000 | 197.2 |
1379635200000 | 196.54 |
1379894400000 | 194.77 |
1379980800000 | 194.65 |
1380067200000 | 194.36 |
1380153600000 | 195.5 |
1380240000000 | 194.71 |
1380499200000 | 192.7 |
1380585600000 | 193.69 |
1380672000000 | 191.13 |
1380758400000 | 190.67 |
1380844800000 | 190.47 |
1381104000000 | 188.03 |
1381190400000 | 187.37 |
1381276800000 | 188.12 |
1381363200000 | 192.02 |
1381449600000 | 194.66 |
1381708800000 | 194.81 |
1381795200000 | 195.39 |
1381881600000 | 196.71 |
1381968000000 | 197.51 |
1382054400000 | 198.58 |
1382313600000 | 199.62 |
1382400000000 | 200.25 |
1382486400000 | 197.16 |
1382572800000 | 198.03 |
1382659200000 | 196.15 |
1382918400000 | 197.6 |
1383004800000 | 198.18 |
1383091200000 | 198.99 |
1383177600000 | 197.71 |
1383264000000 | 197 |
1383523200000 | 197.25 |
1383609600000 | 196.83 |
1383696000000 | 198.35 |
1383782400000 | 196.91 |
1383868800000 | 196.83 |
1384128000000 | 198.18 |
1384214400000 | 199.69 |
1384300800000 | 199.26 |
1384387200000 | 202.13 |
1384473600000 | 204.5 |
1384732800000 | 204.44 |
1384819200000 | 203.83 |
1384905600000 | 202.64 |
1384992000000 | 205.44 |
1385078400000 | 206.64 |
1385337600000 | 208.19 |
1385424000000 | 207.61 |
1385510400000 | 208.83 |
1385596800000 | 210.18 |
1385683200000 | 210.17 |
1385942400000 | 210.58 |
1386028800000 | 209.06 |
1386115200000 | 207.04 |
1386201600000 | 205.05 |
1386288000000 | 207.41 |
1386547200000 | 209.83 |
1386633600000 | 209.6 |
1386720000000 | 207.65 |
1386806400000 | 206.9 |
1386892800000 | 206.92 |
1387152000000 | 206.77 |
1387238400000 | 206.59 |
1387324800000 | 209.76 |
1387411200000 | 212.59 |
1387497600000 | 213.13 |
1387756800000 | 213.87 |
1387843200000 | 214.17 |
1387929600000 | 214.17 |
1388016000000 | 215.43 |
1388102400000 | 218.22 |
1388361600000 | 219.46 |
1388448000000 | 219.93 |
1388620800000 | 218.87 |
1388707200000 | 218.52 |
1388966400000 | 217.67 |
1389052800000 | 217.74 |
1389139200000 | 220.34 |
1389225600000 | 219.43 |
1389312000000 | 219.68 |
1389571200000 | 218.24 |
1389657600000 | 216.69 |
1389744000000 | 220.26 |
1389830400000 | 219.56 |
1389916800000 | 219.67 |
1390176000000 | 218.83 |
1390262400000 | 219.46 |
1390348800000 | 220.19 |
1390435200000 | 217.78 |
1390521600000 | 211.65 |
1390780800000 | 207.82 |
1390867200000 | 209.28 |
1390953600000 | 210.73 |
1391040000000 | 209.31 |
1391126400000 | 207.61 |
1391385600000 | 203.31 |
1391472000000 | 199.01 |
1391558400000 | 200.4 |
1391644800000 | 203.41 |
1391731200000 | 207.26 |
1391990400000 | 208.41 |
1392076800000 | 210.4 |
1392163200000 | 212.04 |
1392249600000 | 210.7 |
1392336000000 | 209.6 |
1392595200000 | 210.82 |
1392681600000 | 214.11 |
1392768000000 | 213.28 |
1392854400000 | 211.62 |
1392940800000 | 214.85 |
1393200000000 | 215.09 |
1393286400000 | 216.05 |
1393372800000 | 215.09 |
1393459200000 | 214.64 |
1393545600000 | 215.23 |
1393804800000 | 211.52 |
1393891200000 | 215.06 |
1393977600000 | 216.25 |
1394064000000 | 219.26 |
1394150400000 | 219.84 |
1394409600000 | 218.65 |
1394496000000 | 218.6 |
1394582400000 | 215.22 |
1394668800000 | 213.2 |
1394755200000 | 208.43 |
1395014400000 | 209.18 |
1395100800000 | 210.65 |
1395187200000 | 210.44 |
1395273600000 | 209.32 |
1395360000000 | 208.88 |
1395619200000 | 208.46 |
1395705600000 | 208.95 |
1395792000000 | 209.84 |
1395878400000 | 209.84 |
1395964800000 | 211.98 |
1396224000000 | 214.19 |
1396310400000 | 216.58 |
1396396800000 | 217.44 |
1396483200000 | 217.39 |
1396569600000 | 216 |
1396828800000 | 212.16 |
1396915200000 | 208.81 |
1397001600000 | 208.5 |
1397088000000 | 206.61 |
1397174400000 | 203.58 |
1397433600000 | 202.49 |
1397520000000 | 201.78 |
1397606400000 | 206.72 |
1397692800000 | 208.03 |
1397779200000 | 208.03 |
1398038400000 | 208.18 |
1398124800000 | 210.03 |
1398211200000 | 210.14 |
1398297600000 | 209.18 |
1398384000000 | 207.78 |
1398643200000 | 207.11 |
1398729600000 | 208.14 |
1398816000000 | 208.17 |
1398902400000 | 210.21 |
1398988800000 | 210.37 |
1399248000000 | 210.27 |
1399334400000 | 209.32 |
1399420800000 | 206.97 |
1399507200000 | 207.37 |
1399593600000 | 207.25 |
1399852800000 | 208.74 |
1399939200000 | 210.04 |
1400025600000 | 209.14 |
1400112000000 | 206.66 |
1400198400000 | 204.97 |
1400457600000 | 204.5 |
1400544000000 | 204.93 |
1400630400000 | 205.91 |
1400716800000 | 208.3 |
1400803200000 | 209.76 |
1401062400000 | 211.59 |
1401148800000 | 212.55 |
1401235200000 | 212.59 |
1401321600000 | 212.84 |
1401408000000 | 213.25 |
1401667200000 | 215.61 |
1401753600000 | 215.81 |
1401840000000 | 216.76 |
1401926400000 | 217.23 |
1402012800000 | 218.81 |
1402272000000 | 218.59 |
1402358400000 | 217.72 |
1402444800000 | 217.1 |
1402531200000 | 216.6 |
1402617600000 | 216.85 |
1402876800000 | 215.57 |
1402963200000 | 216.46 |
1403049600000 | 217.74 |
1403136000000 | 219.21 |
1403222400000 | 219.15 |
1403481600000 | 218.36 |
1403568000000 | 217.64 |
1403654400000 | 216.72 |
1403740800000 | 216.71 |
1403827200000 | 216.28 |
1404086400000 | 216.75 |
1404172800000 | 219.06 |
1404259200000 | 219.93 |
1404345600000 | 221.61 |
1404432000000 | 221.13 |
1404691200000 | 218.98 |
1404777600000 | 216.27 |
1404864000000 | 216.48 |
1404950400000 | 213.73 |
1405036800000 | 213.96 |
1405296000000 | 216.04 |
1405382400000 | 215.23 |
1405468800000 | 216.73 |
1405555200000 | 214.77 |
1405641600000 | 214.68 |
1405900800000 | 214.12 |
1405987200000 | 216.21 |
1406073600000 | 216.76 |
1406160000000 | 217.88 |
1406246400000 | 217.49 |
1406505600000 | 217.02 |
1406592000000 | 217.54 |
1406678400000 | 218.17 |
1406764800000 | 215.47 |
1406851200000 | 213.57 |
1407110400000 | 213.86 |
1407196800000 | 212.62 |
1407283200000 | 209.94 |
1407369600000 | 208.63 |
1407456000000 | 207.22 |
1407715200000 | 210.18 |
1407801600000 | 210.29 |
1407888000000 | 211.78 |
1407974400000 | 212.92 |
1408060800000 | 212.59 |
1408320000000 | 214.38 |
1408406400000 | 216.11 |
1408492800000 | 216.98 |
1408579200000 | 218.8 |
1408665600000 | 218.68 |
1408924800000 | 219.86 |
1409011200000 | 220.61 |
1409097600000 | 220.91 |
1409184000000 | 219.17 |
1409270400000 | 219.66 |
1409529600000 | 220.18 |
1409616000000 | 222.16 |
1409702400000 | 222.78 |
1409788800000 | 222.56 |
1409875200000 | 222.14 |
1410134400000 | 222.32 |
1410220800000 | 222.42 |
1410307200000 | 223.3 |
1410393600000 | 223.6 |
1410480000000 | 223.95 |
1410739200000 | 222.72 |
1410825600000 | 222.2 |
1410912000000 | 223.3 |
1410998400000 | 226.14 |
1411084800000 | 226.62 |
1411344000000 | 224.76 |
1411430400000 | 223.51 |
1411516800000 | 223.67 |
1411603200000 | 222.71 |
1411689600000 | 223.19 |
1411948800000 | 222.89 |
1412035200000 | 222.97 |
1412121600000 | 220.55 |
1412208000000 | 215.81 |
1412294400000 | 218.38 |
1412553600000 | 218.77 |
1412640000000 | 215.42 |
1412726400000 | 214.81 |
1412812800000 | 212.1 |
1412899200000 | 207.76 |
1413158400000 | 205.7 |
1413244800000 | 204.08 |
1413331200000 | 201.53 |
1413417600000 | 200.16 |
1413504000000 | 203.05 |
1413763200000 | 206.36 |
1413849600000 | 208.33 |
1413936000000 | 210.66 |
1414022400000 | 213.08 |
1414108800000 | 214.22 |
1414368000000 | 213.42 |
1414454400000 | 216.01 |
1414540800000 | 216.97 |
1414627200000 | 217.78 |
1414713600000 | 226.07 |
1414972800000 | 228.03 |
1415059200000 | 227.39 |
1415145600000 | 229.82 |
1415232000000 | 229.53 |
1415318400000 | 230.15 |
1415577600000 | 230.43 |
1415664000000 | 233.42 |
1415750400000 | 231.74 |
1415836800000 | 233.28 |
1415923200000 | 235.18 |
1416182400000 | 233.65 |
1416268800000 | 237.27 |
1416355200000 | 238.52 |
1416441600000 | 239.18 |
1416528000000 | 239.7 |
1416787200000 | 241.59 |
1416873600000 | 241.53 |
1416960000000 | 241.62 |
1417046400000 | 241.16 |
1417132800000 | 241.76 |
1417392000000 | 240.19 |
1417478400000 | 241.93 |
1417564800000 | 243.96 |
1417651200000 | 244.11 |
1417737600000 | 247.11 |
1417996800000 | 245.12 |
1418083200000 | 240.41 |
1418169600000 | 237.01 |
1418256000000 | 237.06 |
1418342400000 | 233.87 |
1418601600000 | 230.59 |
1418688000000 | 228.58 |
1418774400000 | 229.66 |
1418860800000 | 235.95 |
1418947200000 | 239.23 |
1419206400000 | 240.53 |
1419292800000 | 241.2 |
1419379200000 | 242.31 |
1419465600000 | 242.31 |
1419552000000 | 241.85 |
1419811200000 | 243.1 |
1419897600000 | 239.69 |
1419984000000 | 239.67 |
1420156800000 | 239.95 |
1420416000000 | 236.25 |
1420502400000 | 231.56 |
1420588800000 | 232.43 |
1420675200000 | 236.65 |
1420761600000 | 235.34 |
1421020800000 | 234.47 |
1421107200000 | 234.96 |
1421193600000 | 230.9 |
1421280000000 | 231.85 |
1421366400000 | 232.71 |
1421625600000 | 234.65 |
1421712000000 | 237.32 |
1421798400000 | 237.28 |
1421884800000 | 237.81 |
1421971200000 | 238.02 |
1422230400000 | 240 |
1422316800000 | 240.32 |
1422403200000 | 240.42 |
1422489600000 | 240.53 |
1422576000000 | 238.42 |
1422835200000 | 238.59 |
1422921600000 | 239.48 |
1423008000000 | 240.46 |
1423094400000 | 240.87 |
1423180800000 | 242.19 |
1423440000000 | 240.66 |
1423526400000 | 243.35 |
1423612800000 | 244.11 |
1423699200000 | 245.24 |
1423785600000 | 245.93 |
1424044800000 | 245.8 |
1424131200000 | 247.32 |
1424217600000 | 250.25 |
1424304000000 | 251.37 |
1424390400000 | 252.14 |
1424649600000 | 253.42 |
1424736000000 | 254.19 |
1424822400000 | 254.22 |
1424908800000 | 255.11 |
1424995200000 | 255.91 |
1425254400000 | 257.07 |
1425340800000 | 255.7 |
1425427200000 | 254.57 |
1425513600000 | 256.17 |
1425600000000 | 256.56 |
1425859200000 | 255.86 |
1425945600000 | 253.2 |
1426032000000 | 253.87 |
1426118400000 | 256.36 |
1426204800000 | 255.85 |
1426464000000 | 257.84 |
1426550400000 | 257.94 |
1426636800000 | 259.17 |
1426723200000 | 259.22 |
1426809600000 | 261.06 |
1427068800000 | 261.78 |
1427155200000 | 261.86 |
1427241600000 | 260.57 |
1427328000000 | 256.47 |
1427414400000 | 256.14 |
1427673600000 | 258.57 |
1427760000000 | 256.27 |
1427846400000 | 254.85 |
1427932800000 | 257.88 |
1428019200000 | 257.88 |
1428278400000 | 259.79 |
1428364800000 | 261.95 |
1428451200000 | 262.61 |
1428537600000 | 264 |
1428624000000 | 264.17 |
1428883200000 | 263.41 |
1428969600000 | 262.76 |
1429056000000 | 261.82 |
1429142400000 | 262.86 |
1429228800000 | 259.36 |
1429488000000 | 259.29 |
1429574400000 | 262.71 |
1429660800000 | 263.3 |
1429747200000 | 263.01 |
1429833600000 | 262.88 |
1430092800000 | 263.91 |
1430179200000 | 263.64 |
1430265600000 | 262.64 |
1430352000000 | 260.28 |
1430438400000 | 260.71 |
1430697600000 | 261.5 |
1430784000000 | 259.5 |
1430870400000 | 258.69 |
1430956800000 | 257.75 |
1431043200000 | 260.54 |
1431302400000 | 261.54 |
1431388800000 | 261.3 |
1431475200000 | 261.8 |
1431561600000 | 262.14 |
1431648000000 | 264.67 |
1431907200000 | 265.91 |
1431993600000 | 267.23 |
1432080000000 | 268.52 |
1432166400000 | 268.7 |
1432252800000 | 268.65 |
1432512000000 | 268.92 |
1432598400000 | 269.18 |
1432684800000 | 270.93 |
1432771200000 | 271.93 |
1432857600000 | 271.1 |
1433116800000 | 271.83 |
1433203200000 | 272.02 |
1433289600000 | 272.14 |
1433376000000 | 271.25 |
1433462400000 | 270.3 |
1433721600000 | 268.72 |
1433808000000 | 265.65 |
1433894400000 | 264.86 |
1433980800000 | 268.13 |
1434067200000 | 267.24 |
1434326400000 | 265.86 |
1434412800000 | 265.68 |
1434499200000 | 266.14 |
1434585600000 | 265.72 |
1434672000000 | 266.47 |
1434931200000 | 270.54 |
1435017600000 | 272.87 |
1435104000000 | 272.72 |
1435190400000 | 271.32 |
1435276800000 | 270.49 |
1435536000000 | 262.58 |
1435622400000 | 262.66 |
1435708800000 | 265.67 |
1435795200000 | 266.38 |
1435881600000 | 265.23 |
1436140800000 | 261.2 |
1436227200000 | 260.77 |
1436313600000 | 254.6 |
1436400000000 | 256.49 |
1436486400000 | 261.09 |
1436745600000 | 265.2 |
1436832000000 | 267.68 |
1436918400000 | 269.4 |
1437004800000 | 271.9 |
1437091200000 | 271.75 |
1437350400000 | 272.5 |
1437436800000 | 272.93 |
1437523200000 | 271.11 |
1437609600000 | 271.96 |
1437696000000 | 269.62 |
1437955200000 | 265.9 |
1438041600000 | 266.64 |
1438128000000 | 268.56 |
1438214400000 | 268.87 |
1438300800000 | 270.95 |
1438560000000 | 271.29 |
1438646400000 | 272.08 |
1438732800000 | 273.62 |
1438819200000 | 272.57 |
1438905600000 | 271.39 |
1439164800000 | 274.07 |
1439251200000 | 272.6 |
1439337600000 | 268.68 |
1439424000000 | 270.63 |
1439510400000 | 270.53 |
1439769600000 | 271.75 |
1439856000000 | 270.95 |
1439942400000 | 267.5 |
1440028800000 | 262.82 |
1440115200000 | 254.56 |
1440374400000 | 239.07 |
1440460800000 | 238.35 |
1440547200000 | 241.76 |
1440633600000 | 247.62 |
1440720000000 | 251.57 |
1440979200000 | 249.96 |
1441065600000 | 241.08 |
1441152000000 | 241.18 |
1441238400000 | 242.59 |
1441324800000 | 237.37 |
1441584000000 | 238.08 |
1441670400000 | 238.64 |
1441756800000 | 247.47 |
1441843200000 | 245 |
1441929600000 | 244.85 |
1442188800000 | 243.68 |
1442275200000 | 244.15 |
1442361600000 | 246.53 |
1442448000000 | 248.89 |
1442534400000 | 245.13 |
1442793600000 | 244.96 |
1442880000000 | 241.15 |
1442966400000 | 241.61 |
1443052800000 | 237.38 |
1443139200000 | 242.49 |
1443398400000 | 238.37 |
1443484800000 | 232.54 |
1443571200000 | 237.52 |
1443657600000 | 239.68 |
1443744000000 | 240.43 |
1444003200000 | 245.46 |
1444089600000 | 246.08 |
1444176000000 | 246.43 |
1444262400000 | 245.27 |
1444348800000 | 248.76 |
1444608000000 | 248.47 |
1444694400000 | 247.13 |
1444780800000 | 243.8 |
1444867200000 | 246.34 |
1444953600000 | 248.83 |
1445212800000 | 248.96 |
1445299200000 | 249.34 |
1445385600000 | 250.9 |
1445472000000 | 251.13 |
1445558400000 | 255.35 |
1445817600000 | 255.87 |
1445904000000 | 253.59 |
1445990400000 | 255.35 |
1446076800000 | 255.01 |
1446163200000 | 256.36 |
1446422400000 | 254.52 |
1446508800000 | 254.56 |
1446595200000 | 255.05 |
1446681600000 | 256.45 |
1446768000000 | 258.41 |
1447027200000 | 259.03 |
1447113600000 | 258.83 |
1447200000000 | 259.89 |
1447286400000 | 258.36 |
1447372800000 | 256.51 |
1447632000000 | 256.36 |
1447718400000 | 259.36 |
1447804800000 | 259.69 |
1447891200000 | 261.46 |
1447977600000 | 262.05 |
1448236800000 | 261.79 |
1448323200000 | 260.51 |
1448409600000 | 261.21 |
1448496000000 | 262.13 |
1448582400000 | 261.44 |
1448841600000 | 260.93 |
1448928000000 | 263.02 |
1449014400000 | 263.11 |
1449100800000 | 261.67 |
1449187200000 | 260.71 |
1449446400000 | 261.92 |
1449532800000 | 259.21 |
1449619200000 | 256.62 |
1449705600000 | 254.37 |
1449792000000 | 252.27 |
1450051200000 | 249.84 |
1450137600000 | 251.02 |
1450224000000 | 254.58 |
1450310400000 | 257.63 |
1450396800000 | 253.13 |
1450656000000 | 252.22 |
1450742400000 | 252.71 |
1450828800000 | 254.28 |
1450915200000 | 253.01 |
1451001600000 | 253.01 |
1451260800000 | 253.12 |
1451347200000 | 256.07 |
1451433600000 | 256.15 |
1451520000000 | 254.53 |
1451865600000 | 246.79 |
1451952000000 | 246.13 |
1452038400000 | 243.45 |
1452124800000 | 239.07 |
1452211200000 | 236.59 |
1452470400000 | 235.3 |
1452556800000 | 234.13 |
1452643200000 | 236.02 |
1452729600000 | 231.49 |
1452816000000 | 227.53 |
1453075200000 | 225.82 |
1453161600000 | 228.28 |
1453248000000 | 219.95 |
1453334400000 | 219.74 |
1453420800000 | 229 |
1453680000000 | 230.04 |
1453766400000 | 228.94 |
1453852800000 | 231.72 |
1453939200000 | 230.4 |
1454025600000 | 238.3 |
1454284800000 | 241.22 |
1454371200000 | 237.68 |
1454457600000 | 231.91 |
1454544000000 | 229.58 |
1454630400000 | 225.18 |
1454889600000 | 219.59 |
1454976000000 | 214.43 |
1455062400000 | 212.98 |
1455148800000 | 208.1 |
1455235200000 | 206.39 |
1455494400000 | 216.35 |
1455580800000 | 215.55 |
1455667200000 | 218.19 |
1455753600000 | 219.53 |
1455840000000 | 217.34 |
1456099200000 | 219.78 |
1456185600000 | 217.07 |
1456272000000 | 214.18 |
1456358400000 | 219.83 |
1456444800000 | 221.52 |
1456704000000 | 218.93 |
1456790400000 | 222.57 |
1456876800000 | 225.59 |
1456963200000 | 226.55 |
1457049600000 | 228 |
1457308800000 | 225.89 |
1457395200000 | 222.75 |
1457481600000 | 222.88 |
1457568000000 | 224.6 |
1457654400000 | 228.39 |
1457913600000 | 230.19 |
1458000000000 | 228.13 |
1458086400000 | 228.87 |
1458172800000 | 227.63 |
1458259200000 | 226.8 |
1458518400000 | 226.8 |
1458604800000 | 228.88 |
1458691200000 | 229.37 |
1458777600000 | 228.13 |
1458864000000 | 228.13 |
1459123200000 | 230.42 |
1459209600000 | 231.16 |
1459296000000 | 231.6 |
1459382400000 | 230.22 |
1459468800000 | 226.51 |
1459728000000 | 225.55 |
1459814400000 | 220.36 |
1459900800000 | 220.81 |
1459987200000 | 217.5 |
1460073600000 | 220.11 |
1460332800000 | 218.97 |
1460419200000 | 220.67 |
1460505600000 | 224.87 |
1460592000000 | 227.13 |
1460678400000 | 225.93 |
1460937600000 | 224.16 |
1461024000000 | 228.46 |
1461110400000 | 227.96 |
1461196800000 | 228.64 |
1461283200000 | 230.73 |
1461542400000 | 229.78 |
1461628800000 | 230.02 |
1461715200000 | 230.31 |
1461801600000 | 224.13 |
1461888000000 | 221.88 |
1462147200000 | 219.43 |
1462233600000 | 217.98 |
1462320000000 | 217.98 |
1462406400000 | 217.99 |
1462492800000 | 217.08 |
1462752000000 | 220.43 |
1462838400000 | 224.45 |
1462924800000 | 223.43 |
1463011200000 | 223.23 |
1463097600000 | 222.3 |
1463356800000 | 222.51 |
1463443200000 | 223.38 |
1463529600000 | 224.31 |
1463616000000 | 223.4 |
1463702400000 | 226.18 |
1463961600000 | 224.26 |
1464048000000 | 226.03 |
1464134400000 | 227.91 |
1464220800000 | 227.68 |
1464307200000 | 228.5 |
1464566400000 | 231.18 |
1464652800000 | 231.36 |
1464739200000 | 228.11 |
1464825600000 | 225.16 |
1464912000000 | 223.88 |
1465171200000 | 224.74 |
1465257600000 | 226.19 |
1465344000000 | 226.01 |
1465430400000 | 223.84 |
1465516800000 | 221.11 |
1465776000000 | 215.39 |
1465862400000 | 211.82 |
1465948800000 | 212.64 |
1466035200000 | 206.56 |
1466121600000 | 209.09 |
1466380800000 | 214.35 |
1466467200000 | 215.17 |
1466553600000 | 215.22 |
1466640000000 | 219.33 |
1466726400000 | 201.57 |
1466985600000 | 197.38 |
1467072000000 | 201.92 |
1467158400000 | 205.86 |
1467244800000 | 207.63 |
1467331200000 | 209.62 |
1467590400000 | 209.46 |
1467676800000 | 205.84 |
1467763200000 | 203.2 |
1467849600000 | 203.22 |
1467936000000 | 203.64 |
1468195200000 | 210.28 |
1468281600000 | 214.82 |
1468368000000 | 215.22 |
1468454400000 | 218.43 |
1468540800000 | 217.8 |
1468800000000 | 218.51 |
1468886400000 | 219.69 |
1468972800000 | 221.43 |
1469059200000 | 220.32 |
1469145600000 | 219.9 |
1469404800000 | 219.86 |
1469491200000 | 217.55 |
1469577600000 | 219.55 |
1469664000000 | 218.45 |
1469750400000 | 216.9 |
1470009600000 | 216 |
1470096000000 | 212.54 |
1470182400000 | 211.07 |
1470268800000 | 210.83 |
1470355200000 | 212.39 |
1470614400000 | 213.99 |
1470700800000 | 214.34 |
1470787200000 | 213.69 |
1470873600000 | 214.69 |
1470960000000 | 214.74 |
1471219200000 | 214.53 |
1471305600000 | 212.03 |
1471392000000 | 211.14 |
1471478400000 | 211.36 |
1471564800000 | 210.35 |
1471824000000 | 211.59 |
1471910400000 | 212.41 |
1471996800000 | 212.54 |
1472083200000 | 211.8 |
1472169600000 | 211.15 |
1472428800000 | 213.42 |
1472515200000 | 213.88 |
1472601600000 | 214.73 |
1472688000000 | 215.42 |
1472774400000 | 218.23 |
1473033600000 | 217.63 |
1473120000000 | 217.56 |
1473206400000 | 216.92 |
1473292800000 | 216.43 |
1473379200000 | 214.37 |
1473638400000 | 211.99 |
1473724800000 | 211.44 |
1473811200000 | 211.8 |
1473897600000 | 212.26 |
1473984000000 | 211.51 |
1474243200000 | 212.21 |
1474329600000 | 212.05 |
1474416000000 | 212.34 |
1474502400000 | 215.18 |
1474588800000 | 214.46 |
1474848000000 | 212.26 |
1474934400000 | 212.48 |
1475020800000 | 213.91 |
1475107200000 | 215.72 |
1475193600000 | 214.74 |
1475452800000 | 215.72 |
1475539200000 | 217.01 |
1475625600000 | 217.48 |
1475712000000 | 217.67 |
1475798400000 | 215.02 |
1476057600000 | 216.55 |
1476144000000 | 214.31 |
1476230400000 | 214.26 |
1476316800000 | 213.17 |
1476403200000 | 215.43 |
1476662400000 | 214.13 |
1476748800000 | 216.18 |
1476835200000 | 215.96 |
1476921600000 | 216.62 |
1477008000000 | 215.43 |
1477267200000 | 217.01 |
1477353600000 | 217.35 |
1477440000000 | 216.71 |
1477526400000 | 216.53 |
1477612800000 | 217.45 |
1477872000000 | 217.83 |
1477958400000 | 216.39 |
1478044800000 | 212.4 |
1478131200000 | 212.09 |
1478217600000 | 210.45 |
1478476800000 | 214.93 |
1478563200000 | 216.07 |
1478649600000 | 214.04 |
1478736000000 | 217.57 |
1478822400000 | 215.83 |
1479081600000 | 218.17 |
1479168000000 | 220.39 |
1479254400000 | 221.31 |
1479340800000 | 222.07 |
1479427200000 | 223.43 |
1479686400000 | 225.49 |
1479772800000 | 227.08 |
1479859200000 | 229.59 |
1479945600000 | 230.56 |
1480032000000 | 231.23 |
1480291200000 | 229.67 |
1480377600000 | 231.03 |
1480464000000 | 232.11 |
1480550400000 | 232.09 |
1480636800000 | 230.86 |
1480896000000 | 233.04 |
1480982400000 | 233.08 |
1481068800000 | 234.35 |
1481155200000 | 235.85 |
1481241600000 | 237.92 |
1481500800000 | 238.64 |
1481587200000 | 239.96 |
1481673600000 | 238.52 |
1481760000000 | 242.1 |
1481846400000 | 241.88 |
1482105600000 | 239.79 |
1482192000000 | 242.09 |
1482278400000 | 241.77 |
1482364800000 | 241.45 |
1482451200000 | 241.02 |
1482710400000 | 241.02 |
1482796800000 | 242.05 |
1482883200000 | 242.16 |
1482969600000 | 240.8 |
1483056000000 | 241.94 |
1483315200000 | 242.45 |
1483401600000 | 244.71 |
1483488000000 | 245.62 |
1483574400000 | 244.46 |
1483660800000 | 245.93 |
1483920000000 | 245.17 |
1484006400000 | 244.09 |
1484092800000 | 246.16 |
1484179200000 | 242.54 |
1484265600000 | 245.03 |
1484524800000 | 242.56 |
1484611200000 | 240.64 |
1484697600000 | 241.83 |
1484784000000 | 244.34 |
1484870400000 | 244.66 |
1485129600000 | 241.01 |
1485216000000 | 243.12 |
1485302400000 | 245.46 |
1485388800000 | 247.49 |
1485475200000 | 248.5 |
1485734400000 | 244.65 |
1485820800000 | 242.77 |
1485907200000 | 245.05 |
1485993600000 | 243.5 |
1486080000000 | 244.29 |
1486339200000 | 243.17 |
1486425600000 | 243.24 |
1486512000000 | 243.39 |
1486598400000 | 245.67 |
1486684800000 | 248.36 |
1486944000000 | 249.95 |
1487030400000 | 250.05 |
1487116800000 | 251.31 |
1487203200000 | 249.34 |
1487289600000 | 247.62 |
1487548800000 | 248.39 |
1487635200000 | 249.79 |
1487721600000 | 249.03 |
1487808000000 | 248.32 |
1487894400000 | 246.25 |
1488153600000 | 245.85 |
1488240000000 | 245.59 |
1488326400000 | 250.74 |
1488412800000 | 251.47 |
1488499200000 | 250.8 |
1488758400000 | 249.25 |
1488844800000 | 249.35 |
1488931200000 | 249.84 |
1489017600000 | 249.85 |
1489104000000 | 252.2 |
1489363200000 | 253.09 |
1489449600000 | 252.23 |
1489536000000 | 253.53 |
1489622400000 | 252.89 |
1489708800000 | 252.26 |
1489968000000 | 252.01 |
1490054400000 | 249.12 |
1490140800000 | 246.43 |
1490227200000 | 247.55 |
1490313600000 | 247.46 |
1490572800000 | 245.55 |
1490659200000 | 247.32 |
1490745600000 | 248.75 |
1490832000000 | 249.98 |
1490918400000 | 249.08 |
1491177600000 | 247.75 |
1491264000000 | 247.04 |
1491350400000 | 248.53 |
1491436800000 | 247.93 |
1491523200000 | 247.67 |
1491782400000 | 248.93 |
1491868800000 | 246.15 |
1491955200000 | 245.13 |
1492041600000 | 243.63 |
1492128000000 | 243.63 |
1492387200000 | 242.58 |
1492473600000 | 241.58 |
1492560000000 | 242.41 |
1492646400000 | 243.77 |
1492732800000 | 243.16 |
1492992000000 | 249.05 |
1493078400000 | 252.74 |
1493164800000 | 255.12 |
1493251200000 | 253.44 |
1493337600000 | 254.21 |
1493596800000 | 255.18 |
1493683200000 | 257.24 |
1493769600000 | 256.53 |
1493856000000 | 257.34 |
1493942400000 | 258.76 |
1494201600000 | 259.01 |
1494288000000 | 261.78 |
1494374400000 | 262.47 |
1494460800000 | 260.93 |
1494547200000 | 259.98 |
1494806400000 | 262.51 |
1494892800000 | 262.14 |
1494979200000 | 256.08 |
1495065600000 | 254.67 |
1495152000000 | 257.99 |
1495411200000 | 258.32 |
1495497600000 | 258.65 |
1495584000000 | 260.86 |
1495670400000 | 261.34 |
1495756800000 | 259.42 |
1496016000000 | 259.42 |
1496102400000 | 258.63 |
1496188800000 | 257.99 |
1496275200000 | 261.06 |
1496361600000 | 260.51 |
1496620800000 | 260.22 |
1496707200000 | 257.29 |
1496793600000 | 257.42 |
1496880000000 | 258.93 |
1496966400000 | 260.15 |
1497225600000 | 256.89 |
1497312000000 | 258.84 |
1497398400000 | 256.57 |
1497484800000 | 257.01 |
1497571200000 | 258.46 |
1497830400000 | 261.51 |
1497916800000 | 260.44 |
1498003200000 | 259.73 |
1498089600000 | 259.33 |
1498176000000 | 259.74 |
1498435200000 | 260.24 |
1498521600000 | 261.24 |
1498608000000 | 261.94 |
1498694400000 | 261.89 |
1498780800000 | 260.68 |
1499040000000 | 263.01 |
1499126400000 | 261.69 |
1499212800000 | 262.6 |
1499299200000 | 261.79 |
1499385600000 | 263.34 |
1499644800000 | 264.97 |
1499731200000 | 265.71 |
1499817600000 | 264.98 |
1499904000000 | 266.77 |
1499990400000 | 267.04 |
1500249600000 | 268.31 |
1500336000000 | 266.5 |
1500422400000 | 267.54 |
1500508800000 | 268.59 |
1500595200000 | 266.34 |
1500854400000 | 265.73 |
1500940800000 | 267.37 |
1501027200000 | 268.4 |
1501113600000 | 268 |
1501200000000 | 266.02 |
1501459200000 | 265.41 |
1501545600000 | 266.25 |
1501632000000 | 266.9 |
1501718400000 | 266.2 |
1501804800000 | 267.64 |
1502064000000 | 268.29 |
1502150400000 | 267.58 |
1502236800000 | 265.22 |
1502323200000 | 262.21 |
1502409600000 | 260.37 |
1502668800000 | 262.64 |
1502755200000 | 264.15 |
1502841600000 | 266.01 |
1502928000000 | 263.01 |
1503014400000 | 259.62 |
1503273600000 | 259.99 |
1503360000000 | 263.11 |
1503446400000 | 262.44 |
1503532800000 | 263.2 |
1503619200000 | 263.74 |
1503878400000 | 264.04 |
1503964800000 | 262.56 |
1504051200000 | 266.11 |
1504137600000 | 267.32 |
1504224000000 | 268.6 |
1504483200000 | 266.46 |
1504569600000 | 264.47 |
1504656000000 | 264.81 |
1504742400000 | 265.54 |
1504828800000 | 264.64 |
1505088000000 | 268.8 |
1505174400000 | 271.74 |
1505260800000 | 272.69 |
1505347200000 | 272.4 |
1505433600000 | 273.79 |
1505692800000 | 275.61 |
1505779200000 | 277.37 |
1505865600000 | 277.32 |
1505952000000 | 278.45 |
1506038400000 | 277.86 |
1506297600000 | 276.19 |
1506384000000 | 275.73 |
1506470400000 | 277.47 |
1506556800000 | 279.18 |
1506643200000 | 280.03 |
1506902400000 | 280.49 |
1506988800000 | 281.78 |
1507075200000 | 281.81 |
1507161600000 | 281.8 |
1507248000000 | 281.85 |
1507507200000 | 281.6 |
1507593600000 | 282.12 |
1507680000000 | 282.8 |
1507766400000 | 283.14 |
1507852800000 | 283.47 |
1508112000000 | 283.37 |
1508198400000 | 283.94 |
1508284800000 | 285.37 |
1508371200000 | 284.6 |
1508457600000 | 287.06 |
1508716800000 | 287.92 |
1508803200000 | 289.23 |
1508889600000 | 288.14 |
1508976000000 | 289.09 |
1509062400000 | 289.34 |
1509321600000 | 288.81 |
1509408000000 | 289.98 |
1509494400000 | 292.49 |
1509580800000 | 292.62 |
1509667200000 | 293.1 |
1509926400000 | 292.8 |
1510012800000 | 293.17 |
1510099200000 | 292.81 |
1510185600000 | 291.31 |
1510272000000 | 290.22 |
1510531200000 | 289.02 |
1510617600000 | 288.78 |
1510704000000 | 285.2 |
1510790400000 | 287.45 |
1510876800000 | 286.7 |
1511136000000 | 287.27 |
1511222400000 | 289.14 |
1511308800000 | 288.21 |
1511395200000 | 287.95 |
1511481600000 | 289.55 |
1511740800000 | 287.36 |
1511827200000 | 287.69 |
1511913600000 | 288.92 |
1512000000000 | 289.86 |
1512086400000 | 290.56 |
1512345600000 | 290.14 |
1512432000000 | 289.47 |
1512518400000 | 285.72 |
1512604800000 | 288.66 |
1512691200000 | 292.31 |
1512950400000 | 293.47 |
1513036800000 | 293.75 |
1513123200000 | 292.25 |
1513209600000 | 291.45 |
1513296000000 | 291.27 |
1513555200000 | 293.9 |
1513641600000 | 294.66 |
1513728000000 | 295.84 |
1513814400000 | 296.83 |
1513900800000 | 296.65 |
1514160000000 | 296.65 |
1514246400000 | 297.04 |
1514332800000 | 298.35 |
1514419200000 | 297.92 |
1514505600000 | 297.38 |
1514851200000 | 298.04 |
1514937600000 | 299.82 |
1515024000000 | 304.64 |
1515110400000 | 307.52 |
1515369600000 | 307.32 |
1515456000000 | 307.12 |
1515542400000 | 304.68 |
1515628800000 | 305.54 |
1515715200000 | 306.79 |
1515974400000 | 306.62 |
1516060800000 | 306.76 |
1516147200000 | 307.9 |
1516233600000 | 307.46 |
1516320000000 | 308.79 |
1516579200000 | 310.62 |
1516665600000 | 311.41 |
1516752000000 | 309.17 |
1516838400000 | 308.15 |
1516924800000 | 308.73 |
1517184000000 | 308.07 |
1517270400000 | 304.98 |
1517356800000 | 305.45 |
1517443200000 | 307.09 |
1517529600000 | 305.37 |
1517788800000 | 297.71 |
1517875200000 | 289.36 |
1517961600000 | 290.91 |
1518048000000 | 286.4 |
1518134400000 | 282.71 |
1518393600000 | 285.03 |
1518480000000 | 283.32 |
1518566400000 | 284.74 |
1518652800000 | 287.15 |
1518739200000 | 288.06 |
1518998400000 | 289.92 |
1519084800000 | 290.37 |
1519171200000 | 291.74 |
1519257600000 | 289.13 |
1519344000000 | 290.54 |
1519603200000 | 293.09 |
1519689600000 | 293.43 |
1519776000000 | 289.09 |
1519862400000 | 286.1 |
1519948800000 | 281.06 |
1520208000000 | 281.87 |
1520294400000 | 286.23 |
1520380800000 | 285.98 |
1520467200000 | 287.64 |
1520553600000 | 291.94 |
1520812800000 | 293.02 |
1520899200000 | 292.93 |
1520985600000 | 290.64 |
1521072000000 | 290.39 |
1521158400000 | 290.29 |
1521417600000 | 287.68 |
1521504000000 | 288.63 |
1521590400000 | 288.46 |
1521676800000 | 284.19 |
1521763200000 | 277.79 |
1522022400000 | 279.89 |
1522108800000 | 283.4 |
1522195200000 | 281.62 |
1522281600000 | 283.38 |
1522368000000 | 283.38 |
1522627200000 | 283.3 |
1522713600000 | 283.83 |
1522800000000 | 283.72 |
1522886400000 | 288.38 |
1522972800000 | 286.26 |
1523232000000 | 287.52 |
1523318400000 | 290.64 |
1523404800000 | 288.4 |
1523491200000 | 289.74 |
1523577600000 | 290.82 |
1523836800000 | 291.52 |
1523923200000 | 292.47 |
1524009600000 | 295.24 |
1524096000000 | 295.23 |
1524182400000 | 294.22 |
1524441600000 | 295.08 |
1524528000000 | 296.23 |
1524614400000 | 294.27 |
1524700800000 | 295.43 |
1524787200000 | 295.76 |
1525046400000 | 296.14 |
1525132800000 | 296.02 |
1525219200000 | 296.99 |
1525305600000 | 294.72 |
1525392000000 | 295.6 |
1525651200000 | 296.74 |
1525737600000 | 296.52 |
1525824000000 | 298.45 |
1525910400000 | 299.42 |
1525996800000 | 301.19 |
1526256000000 | 302.38 |
1526342400000 | 301.69 |
1526428800000 | 301.16 |
1526515200000 | 303.06 |
1526601600000 | 302.75 |
1526860800000 | 304.59 |
1526947200000 | 304.06 |
1527033600000 | 299.66 |
1527120000000 | 296.81 |
1527206400000 | 296.77 |
1527465600000 | 296.06 |
1527552000000 | 291.75 |
1527638400000 | 291.68 |
1527724800000 | 291.71 |
1527811200000 | 294.79 |
1528070400000 | 297.39 |
1528156800000 | 297.02 |
1528243200000 | 299.98 |
1528329600000 | 300.26 |
1528416000000 | 298 |
1528675200000 | 300.64 |
1528761600000 | 301.97 |
1528848000000 | 302.3 |
1528934400000 | 301.04 |
1529020800000 | 300.21 |
1529280000000 | 298.6 |
1529366400000 | 293.29 |
1529452800000 | 295.1 |
1529539200000 | 293.5 |
1529625600000 | 293.25 |
1529884800000 | 288.84 |
1529971200000 | 289.22 |
1530057600000 | 289.19 |
1530144000000 | 287.83 |
1530230400000 | 290.51 |
1530489600000 | 287.22 |
1530576000000 | 287.01 |
1530662400000 | 286.8 |
1530748800000 | 286.91 |
1530835200000 | 289.01 |
1531094400000 | 292.51 |
1531180800000 | 294.0299 |
1531267200000 | 291.41 |
1531353600000 | 295.15 |
1531440000000 | 296.32 |
1531699200000 | 296.43 |
1531785600000 | 298.43 |
1531872000000 | 299.27 |
1531958400000 | 298.05 |
1532044800000 | 296.63 |
1532304000000 | 294.96 |
1532390400000 | 295.43 |
1532476800000 | 296.69 |
1532563200000 | 298.01 |
1532649600000 | 297.75 |
1532908800000 | 295.7799 |
1532995200000 | 296.7799 |
1533081600000 | 297.3 |
1533168000000 | 294.19 |
1533254400000 | 293.52 |
1533513600000 | 293.45 |
1533600000000 | 294.9 |
1533686400000 | 293.97 |
1533772800000 | 293.96 |
1533859200000 | 290.19 |
1534118400000 | 286.99 |
1534204800000 | 288.68 |
1534291200000 | 283.48 |
1534377600000 | 284.63 |
1534464000000 | 284.65 |
1534723200000 | 285.5299 |
1534809600000 | 286.96 |
1534896000000 | 288.44 |
1534982400000 | 289.5899 |
1535068800000 | 291.68 |
1535328000000 | 294.3 |
1535414400000 | 295.2 |
1535500800000 | 297.13 |
1535587200000 | 295.76 |
1535673600000 | 294.13 |
1535932800000 | 293.67 |
1536019200000 | 293.38 |
1536105600000 | 291.05 |
1536192000000 | 287.79 |
1536278400000 | 287.07 |
1536537600000 | 287.62 |
1536624000000 | 289.01 |
1536710400000 | 288.85 |
1536796800000 | 291.49 |
1536883200000 | 294.01 |
1537142400000 | 292.87 |
1537228800000 | 296.42 |
1537315200000 | 297.62 |
1537401600000 | 299.52 |
1537488000000 | 301.3399 |
1537747200000 | 300.96 |
1537833600000 | 303.62 |
1537920000000 | 304.01 |
1538006400000 | 302.46 |
1538092800000 | 302.93 |
1538352000000 | 303.64 |
1538438400000 | 301.58 |
1538524800000 | 302.2 |
1538611200000 | 297.95 |
1538697600000 | 295.61 |
1538956800000 | 291.0299 |
1539043200000 | 289.3399 |
1539129600000 | 283.75 |
1539216000000 | 276.3 |
1539302400000 | 278.36 |
1539561600000 | 275.8 |
1539648000000 | 280.5299 |
1539734400000 | 280.7 |
1539820800000 | 279.33 |
1539907200000 | 277.74 |
1540166400000 | 278.14 |
1540252800000 | 270.8399 |
1540339200000 | 268.08 |
1540425600000 | 265.86 |
1540512000000 | 261.31 |
1540771200000 | 263.27 |
1540857600000 | 266.43 |
1540944000000 | 271.11 |
1541030400000 | 273.96 |
1541116800000 | 277.19 |
1541376000000 | 275.2799 |
1541462400000 | 277.2799 |
1541548800000 | 280.49 |
1541635200000 | 282.82 |
1541721600000 | 279.0899 |
1541980800000 | 275.24 |
1542067200000 | 273.85 |
1542153600000 | 272.23 |
1542240000000 | 271.62 |
1542326400000 | 271.32 |
1542585600000 | 268.38 |
1542672000000 | 263.38 |
1542758400000 | 264.75 |
1542844800000 | 265.68 |
1542931200000 | 264.38 |
1543190400000 | 268.16 |
1543276800000 | 267.83 |
1543363200000 | 270.74 |
1543449600000 | 271.32 |
1543536000000 | 271.51 |
1543795200000 | 277.15 |
1543881600000 | 270.55 |
1543968000000 | 268.93 |
1544054400000 | 263.3399 |
1544140800000 | 263.27 |
1544400000000 | 259.75 |
1544486400000 | 260.63 |
1544572800000 | 265.11 |
1544659200000 | 265.87 |
1544745600000 | 261.64 |
1545004800000 | 259.14 |
1545091200000 | 255.95 |
1545177600000 | 254.81 |
1545264000000 | 248.14 |
1545350400000 | 244.18 |
1545609600000 | 241.23 |
1545696000000 | 238.29 |
1545782400000 | 242.35 |
1545868800000 | 246.13 |
1545955200000 | 246.76 |
1546214400000 | 246.92 |
1546387200000 | 244.92 |
1546473600000 | 239.94 |
1546560000000 | 245.76 |
1546819200000 | 250.51 |
1546905600000 | 252.91 |
1546992000000 | 255.71 |
1547078400000 | 255.8 |
1547164800000 | 255.82 |
1547424000000 | 254.47 |
1547510400000 | 256.57 |
1547596800000 | 257.57 |
1547683200000 | 258.89 |
1547769600000 | 263.48 |
1548028800000 | 263.69 |
1548115200000 | 261.16 |
1548201600000 | 261.24 |
1548288000000 | 261.7 |
1548374400000 | 264.3399 |
1548633600000 | 261.89 |
1548720000000 | 262.35 |
1548806400000 | 264.23 |
1548892800000 | 265.14 |
1548979200000 | 266.15 |
1549238400000 | 268.99 |
1549324800000 | 270.08 |
1549411200000 | 269.5 |
1549497600000 | 266.5299 |
1549584000000 | 264.33 |
1549843200000 | 266.02 |
1549929600000 | 269.57 |
1550016000000 | 272.14 |
1550102400000 | 271.89 |
1550188800000 | 272.61 |
1550448000000 | 274.67 |
1550534400000 | 275.21 |
1550620800000 | 276.3399 |
1550707200000 | 275.32 |
1550793600000 | 276.39 |
1551052800000 | 277.5899 |
1551139200000 | 277.2 |
1551225600000 | 278.04 |
1551312000000 | 277.98 |
1551398400000 | 280.89 |
1551657600000 | 280.16 |
1551744000000 | 279.39 |
1551830400000 | 278.08 |
1551916800000 | 275.2799 |
1552003200000 | 271.7799 |
1552262400000 | 274.36 |
1552348800000 | 276.7799 |
1552435200000 | 277.24 |
1552521600000 | 278.5299 |
1552608000000 | 280.04 |
1552867200000 | 280.95 |
1552953600000 | 281.45 |
1553040000000 | 280.68 |
1553126400000 | 281.11 |
1553212800000 | 275.81 |
1553472000000 | 274.27 |
1553558400000 | 277.9 |
1553644800000 | 276.11 |
1553731200000 | 276.04 |
1553817600000 | 278.02 |
1554076800000 | 282.0899 |
1554163200000 | 281.9 |
1554249600000 | 284.31 |
1554336000000 | 282.85 |
1554422400000 | 284.11 |
1554681600000 | 283.76 |
1554768000000 | 282.14 |
1554854400000 | 282.16 |
1554940800000 | 282.99 |
1555027200000 | 284.54 |
1555286400000 | 285.58 |
1555372800000 | 284.39 |
1555459200000 | 283.18 |
1555545600000 | 281.83 |
1555632000000 | 281.83 |
1555891200000 | 282.31 |
1555977600000 | 283.98 |
1556064000000 | 282.95 |
1556150400000 | 281.57 |
1556236800000 | 282.41 |
1556496000000 | 282.95 |
1556582400000 | 282.23 |
1556668800000 | 281.14 |
1556755200000 | 280.58 |
1556841600000 | 281.5299 |
1557100800000 | 279.23 |
1557187200000 | 275.8 |
1557273600000 | 274.18 |
1557360000000 | 270.74 |
1557446400000 | 272.13 |
1557705600000 | 267.39 |
1557792000000 | 269.54 |
1557878400000 | 270.52 |
1557964800000 | 273.65 |
1558051200000 | 273.57 |
1558310400000 | 272.41 |
1558396800000 | 274.67 |
1558483200000 | 273.7 |
1558569600000 | 269.54 |
1558656000000 | 269.74 |
1558915200000 | 270.52 |
1559001600000 | 270.1 |
1559088000000 | 265.94 |
1559174400000 | 266.79 |
1559260800000 | 262.82 |
1559520000000 | 262.1 |
1559606400000 | 264 |
1559692800000 | 266.46 |
1559779200000 | 267.23 |
1559865600000 | 269.57 |
1560124800000 | 271.67 |
1560211200000 | 272.5299 |
1560297600000 | 272.1 |
1560384000000 | 271.25 |
1560470400000 | 270.51 |
1560729600000 | 270.41 |
1560816000000 | 271.57 |
1560902400000 | 273.27 |
1560988800000 | 273.94 |
1561075200000 | 273.04 |
1561334400000 | 272.9 |
1561420800000 | 270.9 |
1561507200000 | 270.88 |
1561593600000 | 272.33 |
1561680000000 | 273.43 |
1561939200000 | 276.64 |
1562025600000 | 277.56 |
1562112000000 | 278.42 |
1562198400000 | 278.89 |
1562284800000 | 278.58 |
1562544000000 | 277.58 |
1562630400000 | 277.26 |
1562716800000 | 277.44 |
1562803200000 | 277.87 |
1562889600000 | 277.67 |
1563148800000 | 278.47 |
1563235200000 | 278.18 |
1563321600000 | 277.44 |
1563408000000 | 275.6 |
1563494400000 | 276.4 |
1563753600000 | 276.51 |
1563840000000 | 277.42 |
1563926400000 | 278.17 |
1564012800000 | 278.49 |
1564099200000 | 278.92 |
1564358400000 | 278.7799 |
1564444800000 | 276.93 |
1564531200000 | 275.38 |
1564617600000 | 273.51 |
1564704000000 | 266.46 |
1564963200000 | 259.7799 |
1565049600000 | 260.56 |
1565136000000 | 260.18 |
1565222400000 | 264.42 |
1565308800000 | 262.37 |
1565568000000 | 260.26 |
1565654400000 | 263.0899 |
1565740800000 | 257.49 |
1565827200000 | 256.73 |
1565913600000 | 259.72 |
1566172800000 | 262.5 |
1566259200000 | 261.88 |
1566345600000 | 263.68 |
1566432000000 | 262.67 |
1566518400000 | 259.79 |
1566777600000 | 259.06 |
1566864000000 | 260.11 |
1566950400000 | 260.0299 |
1567036800000 | 262.5299 |
1567123200000 | 263.2799 |
1567382400000 | 262.77 |
1567468800000 | 261.63 |
1567555200000 | 264.81 |
1567641600000 | 269.06 |
1567728000000 | 268.99 |
1567987200000 | 268.4 |
1568073600000 | 267.26 |
1568160000000 | 270.2 |
1568246400000 | 271.74 |
1568332800000 | 273.27 |
1568592000000 | 271.9 |
1568678400000 | 273.92 |
1568764800000 | 273.83 |
1568851200000 | 274.12 |
1568937600000 | 273.18 |
1569196800000 | 271.35 |
1569283200000 | 271.35 |
1569369600000 | 270.73 |
1569456000000 | 271.15 |
1569542400000 | 271.01 |
1569801600000 | 270.54 |
1569888000000 | 268.8399 |
1569974400000 | 264.3 |
1570060800000 | 263.18 |
1570147200000 | 265.82 |
1570406400000 | 266.48 |
1570492800000 | 264.49 |
1570579200000 | 265.89 |
1570665600000 | 267.71 |
1570752000000 | 272.85 |
1571011200000 | 271.85 |
1571097600000 | 275.04 |
1571184000000 | 274.72 |
1571270400000 | 275.14 |
1571356800000 | 274.25 |
1571616000000 | 275.2 |
1571702400000 | 274.06 |
1571788800000 | 273.87 |
1571875200000 | 275.13 |
1571961600000 | 275.67 |
1572220800000 | 277.38 |
1572307200000 | 277.69 |
1572393600000 | 278.61 |
1572480000000 | 276.57 |
1572566400000 | 277.97 |
1572825600000 | 278.85 |
1572912000000 | 279.72 |
1572998400000 | 279.65 |
1573084800000 | 280.71 |
1573171200000 | 279.93 |
1573430400000 | 280.12 |
1573516800000 | 281.1 |
1573603200000 | 279.89 |
1573689600000 | 278.92 |
1573776000000 | 281.6 |
1574035200000 | 282.22 |
1574121600000 | 282.71 |
1574208000000 | 282.42 |
1574294400000 | 280.5299 |
1574380800000 | 280.99 |
1574640000000 | 283.5 |
1574726400000 | 285.52 |
1574812800000 | 287.32 |
1574899200000 | 287.49 |
1574985600000 | 286.17 |
1575244800000 | 283.94 |
1575331200000 | 281.73 |
1575417600000 | 283.17 |
1575504000000 | 283.7 |
1575590400000 | 284.91 |
1575849600000 | 284.66 |
1575936000000 | 284.38 |
1576022400000 | 284.99 |
1576108800000 | 286.79 |
1576195200000 | 289.32 |
1576454400000 | 292.5 |
1576540800000 | 292.14 |
1576627200000 | 291.44 |
1576713600000 | 291.21 |
1576800000000 | 292.72 |
1577059200000 | 292.21 |
1577145600000 | 292.7 |
1577232000000 | 292.48 |
1577318400000 | 293.85 |
1577404800000 | 295.22 |
1577664000000 | 292.51 |
1577750400000 | 291.73 |
1577923200000 | 292.2799 |
1578009600000 | 290.65 |
1578268800000 | 290.35 |
1578355200000 | 291.82 |
1578441600000 | 291.02 |
1578528000000 | 295.4 |
1578614400000 | 296.13 |
1578873600000 | 297.97 |
1578960000000 | 299.06 |
1579046400000 | 299.68 |
1579132800000 | 301.41 |
1579219200000 | 302.71 |
1579478400000 | 302.7 |
1579564800000 | 301.4 |
1579651200000 | 302.49 |
1579737600000 | 299.63 |
1579824000000 | 300.2799 |
1580083200000 | 294.74 |
1580169600000 | 295.91 |
1580256000000 | 295.96 |
1580342400000 | 293.0299 |
1580428800000 | 291.05 |
1580688000000 | 292.1 |
1580774400000 | 296.5299 |
1580860800000 | 299.0899 |
1580947200000 | 301.17 |
1581033600000 | 299.7 |
1581292800000 | 299.91 |
1581379200000 | 302.41 |
1581465600000 | 303.49 |
1581552000000 | 303.31 |
1581638400000 | 303.5899 |
1581897600000 | 303.77 |
1581984000000 | 302.4 |
1582070400000 | 306.26 |
1582156800000 | 306.92 |
1582243200000 | 304.94 |
1582502400000 | 295.35 |
1582588800000 | 287.81 |
1582675200000 | 286.85 |
1582761600000 | 278.44 |
1582848000000 | 265.47 |
1583107200000 | 271.19 |
1583193600000 | 271.79 |
1583280000000 | 275.18 |
1583366400000 | 272 |
1583452800000 | 263.2799 |
1583712000000 | 241.65 |
1583798400000 | 245.05 |
1583884800000 | 240.46 |
1583971200000 | 218.67 |
1584057600000 | 224.26 |
1584316800000 | 205.91 |
1584403200000 | 214.31 |
1584489600000 | 206.54 |
1584576000000 | 210.18 |
1584662400000 | 211.25 |
1584921600000 | 205.07 |
1585008000000 | 220.87 |
1585094400000 | 229.43 |
1585180800000 | 235.27 |
1585267200000 | 230.78 |
1585526400000 | 233.24 |
1585612800000 | 231 |
1585699200000 | 222.79 |
1585785600000 | 223.12 |
1585872000000 | 220.57 |
1586131200000 | 232 |
1586217600000 | 235.88 |
1586304000000 | 239.57 |
1586390400000 | 244.25 |
1586476800000 | 244.84 |
1586736000000 | 241.55 |
1586822400000 | 245.64 |
1586908800000 | 240.75 |
1586995200000 | 240.44 |
1587081600000 | 246.13 |
1587340800000 | 244.84 |
1587427200000 | 238.17 |
1587513600000 | 241.49 |
1587600000000 | 243.22 |
1587686400000 | 242.81 |
1587945600000 | 247.07 |
1588032000000 | 248.6 |
1588118400000 | 251.91 |
1588204800000 | 251.07 |
1588291200000 | 246.65 |
1588550400000 | 244.54 |
1588636800000 | 246.8 |
1588723200000 | 244.75 |
1588809600000 | 248 |
1588896000000 | 252.28 |
1589155200000 | 254.42 |
1589241600000 | 252.83 |
1589328000000 | 249.16 |
1589414400000 | 245.45 |
1589500800000 | 247.52 |
1589760000000 | 254.28 |
1589846400000 | 256.88 |
1589932800000 | 258.67 |
1590019200000 | 257.62 |
1590105600000 | 256.36 |
1590364800000 | 260.17 |
1590451200000 | 264.92 |
1590537600000 | 265.02 |
1590624000000 | 269.4 |
1590710400000 | 269.99 |
1590969600000 | 272.6 |
1591056000000 | 278.38 |
1591142400000 | 283.23 |
1591228800000 | 283.95 |
1591315200000 | 288.68 |
1591574400000 | 287.19 |
1591660800000 | 283.38 |
1591747200000 | 282.14 |
1591833600000 | 270.74 |
1591920000000 | 270.48 |
1592179200000 | 270 |
1592265600000 | 276.66 |
1592352000000 | 277.62 |
1592438400000 | 275.68 |
1592524800000 | 275.81 |
1592784000000 | 276.51 |
1592870400000 | 277.56 |
1592956800000 | 274.12 |
1593043200000 | 274.38 |
1593129600000 | 274.18 |
1593388800000 | 274.68 |
1593475200000 | 277.58 |
1593561600000 | 277.83 |
1593648000000 | 279.93 |
1593734400000 | 280.41 |
1593993600000 | 284.47 |
1594080000000 | 283.72 |
1594166400000 | 284 |
1594252800000 | 282.56 |
1594339200000 | 281.27 |
1594598400000 | 283.47 |
1594684800000 | 283.46 |
1594771200000 | 286.51 |
1594857600000 | 285.56 |
1594944000000 | 286.65 |
1595203200000 | 289.8 |
1595289600000 | 290.33 |
1595376000000 | 291.81 |
1595462400000 | 290.38 |
1595548800000 | 285.2 |
1595808000000 | 286.5899 |
1595894400000 | 285.26 |
1595980800000 | 286.7799 |
1596067200000 | 284.68 |
1596153600000 | 285.05 |
1596412800000 | 289.0299 |
1596499200000 | 290.64 |
1596585600000 | 292.06 |
1596672000000 | 290.86 |
1596758400000 | 290.73 |
1597017600000 | 289.39 |
1597104000000 | 291.57 |
1597190400000 | 295.93 |
1597276800000 | 297.74 |
1597363200000 | 295.61 |
1597622400000 | 296.63 |
1597708800000 | 296.06 |
1597795200000 | 296.4 |
1597881600000 | 294.8 |
1597968000000 | 294.66 |
1598227200000 | 296.5299 |
1598313600000 | 298.7799 |
1598400000000 | 299.96 |
1598486400000 | 298.75 |
1598572800000 | 296.7799 |
1598832000000 | 299.69 |
1598918400000 | 300 |
1599004800000 | 302.43 |
1599091200000 | 296.73 |
1599177600000 | 291.55 |
1599436800000 | 293.16 |
1599523200000 | 289.18 |
1599609600000 | 292.31 |
1599696000000 | 291.97 |
1599782400000 | 291.97 |
1600041600000 | 293.79 |
1600128000000 | 294.88 |
1600214400000 | 294.54 |
1600300800000 | 292.51 |
1600387200000 | 292.57 |
1600646400000 | 288.99 |
1600732800000 | 291.16 |
1600819200000 | 290.3 |
1600905600000 | 288.1 |
1600992000000 | 291.58 |
1601251200000 | 296.36 |
1601337600000 | 297.4 |
1601424000000 | 295.7799 |
1601510400000 | 298.54 |
1601596800000 | 295.83 |
1601856000000 | 301.33 |
1601942400000 | 300.14 |
1602028800000 | 302.66 |
1602115200000 | 304.56 |
1602201600000 | 306.07 |
1602460800000 | 307.33 |
1602547200000 | 307.89 |
1602633600000 | 306.75 |
1602720000000 | 303.52 |
1602806400000 | 304.12 |
1603065600000 | 304.15 |
1603152000000 | 303.42 |
1603238400000 | 299.91 |
1603324800000 | 298.96 |
1603411200000 | 299.37 |
1603670400000 | 295.57 |
1603756800000 | 294.88 |
1603843200000 | 289.13 |
1603929600000 | 289.24 |
1604016000000 | 285.39 |
1604275200000 | 288.69 |
1604361600000 | 292.92 |
1604448000000 | 299.72 |
1604534400000 | 304.69 |
1604620800000 | 305.8 |
1604880000000 | 306.98 |
1604966400000 | 302.73 |
1605052800000 | 308.3 |
1605139200000 | 307.47 |
1605225600000 | 306.38 |
1605484800000 | 308.64 |
1605571200000 | 307.0899 |
1605657600000 | 305.23 |
1605744000000 | 307.14 |
1605830400000 | 308.76 |
1606089600000 | 309.44 |
1606176000000 | 311.0299 |
1606262400000 | 311.64 |
1606348800000 | 312.7799 |
1606435200000 | 315.5 |
1606694400000 | 315.54 |
1606780800000 | 317.16 |
1606867200000 | 316.54 |
1606953600000 | 315.93 |
1607040000000 | 317.31 |
1607299200000 | 316.71 |
1607385600000 | 318.12 |
1607472000000 | 317.42 |
1607558400000 | 318.36 |
1607644800000 | 317.99 |
1607904000000 | 319.6 |
1607990400000 | 319.66 |
1608076800000 | 321.41 |
1608163200000 | 324.04 |
1608249600000 | 325.11 |
1608508800000 | 323.55 |
1608595200000 | 323.54 |
1608681600000 | 324.83 |
1608768000000 | 325.87 |
1608854400000 | 326.16 |
1609113600000 | 326.7 |
1609200000000 | 328.3 |
1609286400000 | 328.04 |
1609372800000 | 327.41 |
1609718400000 | 328.35 |
1609804800000 | 328.99 |
1609891200000 | 330.79 |
1609977600000 | 336.66 |
1610064000000 | 339.91 |
1610323200000 | 338.17 |
1610409600000 | 338.76 |
1610496000000 | 338.92 |
1610582400000 | 339.5 |
1610668800000 | 335.66 |
1610928000000 | 335.54 |
1611014400000 | 338.58 |
1611100800000 | 340 |
1611187200000 | 341.81 |
1611273600000 | 342.18 |
1611532800000 | 341.8399 |
1611619200000 | 339.06 |
1611705600000 | 334.3399 |
1611792000000 | 335.43 |
1611878400000 | 332.56 |
1612137600000 | 337.92 |
1612224000000 | 342.22 |
1612310400000 | 342.77 |
1612396800000 | 343.69 |
1612483200000 | 346.67 |
1612742400000 | 349.55 |
1612828800000 | 349.05 |
1612915200000 | 349.57 |
1613001600000 | 352.17 |
1613088000000 | 354.29 |
1613347200000 | 357.63 |
1613433600000 | 358.43 |
1613520000000 | 355.33 |
1613606400000 | 352.07 |
1613692800000 | 353.69 |
1613952000000 | 347.4 |
1614038400000 | 345.49 |
1614124800000 | 345.07 |
1614211200000 | 344.01 |
1614297600000 | 338.76 |
1614556800000 | 345.93 |
1614643200000 | 344.3 |
1614729600000 | 340.33 |
1614816000000 | 335.56 |
1614902400000 | 336.05 |
1615161600000 | 334.73 |
1615248000000 | 342.08 |
1615334400000 | 342.69 |
1615420800000 | 349.46 |
1615507200000 | 350.4 |
1615766400000 | 352.71 |
1615852800000 | 354.13 |
1615939200000 | 354.18 |
1616025600000 | 352.52 |
1616112000000 | 353.42 |
1616371200000 | 354.8 |
1616457600000 | 351.16 |
1616544000000 | 345.66 |
1616630400000 | 346.76 |
1616716800000 | 353.42 |
1616976000000 | 351.79 |
1617062400000 | 352.99 |
1617148800000 | 355.54 |
1617235200000 | 359.83 |
1617321600000 | 360.37 |
1617580800000 | 360.94 |
1617667200000 | 361.13 |
1617753600000 | 361.1 |
1617840000000 | 362.58 |
1617926400000 | 364.36 |
1618185600000 | 362.32 |
1618272000000 | 364.93 |
1618358400000 | 364.15 |
1618444800000 | 366.5 |
1618531200000 | 368.05 |
1618790400000 | 364.85 |
1618876800000 | 360.88 |
1618963200000 | 360.38 |
1619049600000 | 362.5 |
1619136000000 | 364.8 |
1619395200000 | 367.22 |
1619481600000 | 367.12 |
1619568000000 | 367.39 |
1619654400000 | 366 |
1619740800000 | 363.31 |
1620000000000 | 361.82 |
1620086400000 | 357.46 |
1620172800000 | 358.57 |
1620259200000 | 357.52 |
1620345600000 | 360.56 |
1620604800000 | 359.0899 |
1620691200000 | 353.46 |
1620777600000 | 348.5899 |
1620864000000 | 346.75 |
1620950400000 | 352.87 |
1621209600000 | 351.32 |
1621296000000 | 353.7 |
1621382400000 | 350.08 |
1621468800000 | 355.41 |
1621555200000 | 356.0899 |
1621814400000 | 357.95 |
1621900800000 | 360.18 |
1621987200000 | 361.02 |
1622073600000 | 363.4 |
1622160000000 | 366.35 |
1622419200000 | 364.17 |
1622505600000 | 365.01 |
1622592000000 | 365 |
1622678400000 | 364.22 |
1622764800000 | 365.23 |
1623024000000 | 366 |
1623110400000 | 367.02 |
1623196800000 | 366.52 |
1623283200000 | 367.73 |
1623369600000 | 369.22 |
1623628800000 | 371.45 |
1623715200000 | 370.76 |
1623801600000 | 370.11 |
1623888000000 | 368.94 |
1623974400000 | 366.64 |
1624233600000 | 367.39 |
1624320000000 | 373.49 |
1624406400000 | 374.49 |
1624492800000 | 376.67 |
1624579200000 | 378.45 |
1624838400000 | 378.0899 |
1624924800000 | 377.95 |
1625011200000 | 377.67 |
1625097600000 | 379.39 |
1625184000000 | 379.9 |
1625443200000 | 379.29 |
1625529600000 | 376.8 |
1625616000000 | 377.47 |
1625702400000 | 370.0299 |
1625788800000 | 374.69 |
1626048000000 | 378.7799 |
1626134400000 | 377.8399 |
1626220800000 | 375.29 |
1626307200000 | 372.67 |
1626393600000 | 370.85 |
1626652800000 | 363.73 |
1626739200000 | 366.8 |
1626825600000 | 373.11 |
1626912000000 | 374.92 |
1626998400000 | 378.32 |
1627257600000 | 378.86 |
1627344000000 | 375.92 |
1627430400000 | 377.64 |
1627516800000 | 380.24 |
1627603200000 | 377.32 |
1627862400000 | 379.9 |
1627948800000 | 380.26 |
1628035200000 | 382.86 |
1628121600000 | 384.91 |
1628208000000 | 384.99 |
1628467200000 | 384.79 |
1628553600000 | 386.27 |
1628640000000 | 387.44 |
1628726400000 | 386.97 |
1628812800000 | 386.02 |
1629072000000 | 381.2799 |
1629158400000 | 378.72 |
1629244800000 | 379.3399 |
1629331200000 | 374.17 |
1629417600000 | 374.83 |
1629676800000 | 380.43 |
1629763200000 | 383.3 |
1629849600000 | 386.45 |
1629936000000 | 384.49 |
1630022400000 | 387.18 |
1630281600000 | 389.15 |
1630368000000 | 388.4 |
1630454400000 | 390.98 |
1630540800000 | 393.6 |
1630627200000 | 393.99 |
1630886400000 | 396.42 |
1630972800000 | 396.06 |
1631059200000 | 394.1 |
1631145600000 | 392.14 |
1631232000000 | 393.63 |
1631491200000 | 393.02 |
1631577600000 | 392.89 |
1631664000000 | 391.05 |
1631750400000 | 391.39 |
1631836800000 | 390.57 |
1632096000000 | 382.39 |
1632182400000 | 381.08 |
1632268800000 | 384.33 |
1632355200000 | 390.05 |
1632441600000 | 390.68 |
1632700800000 | 388.66 |
1632787200000 | 381.71 |
1632873600000 | 379.66 |
1632960000000 | 377.13 |
1633046400000 | 373.74 |
1633305600000 | 369.3399 |
1633392000000 | 372.8 |
1633478400000 | 369.52 |
1633564800000 | 374.88 |
1633651200000 | 375.67 |
1633910400000 | 379.4 |
1633996800000 | 380.46 |
1634083200000 | 382.87 |
1634169600000 | 389.2799 |
1634256000000 | 394.08 |
1634515200000 | 394.96 |
1634601600000 | 398.26 |
1634688000000 | 400.38 |
1634774400000 | 398.58 |
1634860800000 | 398.64 |
1635120000000 | 399.1 |
1635206400000 | 401.72 |
1635292800000 | 397.18 |
1635379200000 | 399.67 |
1635465600000 | 399.0899 |
1635724800000 | 403.63 |
1635811200000 | 400.65 |
1635897600000 | 402.82 |
1635984000000 | 403.18 |
1636070400000 | 400.91 |
1636329600000 | 401.93 |
1636416000000 | 400.52 |
1636502400000 | 399.35 |
1636588800000 | 401.5299 |
1636675200000 | 404.94 |
1636934400000 | 405.33 |
1637020800000 | 407.01 |
1637107200000 | 405.57 |
1637193600000 | 404 |
1637280000000 | 402.94 |
1637539200000 | 403.2799 |
1637625600000 | 400.19 |
1637712000000 | 399.16 |
1637798400000 | 400.58 |
1637884800000 | 386.96 |
1638144000000 | 388.92 |
1638230400000 | 382.69 |
1638316800000 | 380.96 |
1638403200000 | 380.45 |
1638489600000 | 378.44 |
1638748800000 | 379.5899 |
1638835200000 | 390.44 |
1638921600000 | 393.86 |
1639008000000 | 389.57 |
1639094400000 | 388.45 |
1639353600000 | 386.39 |
1639440000000 | 382.85 |
1639526400000 | 385.44 |
1639612800000 | 387.29 |
1639699200000 | 383.0299 |
1639958400000 | 376.12 |
1640044800000 | 384.42 |
1640131200000 | 389.06 |
1640217600000 | 392.36 |
1640304000000 | 392.72 |
1640563200000 | 396.21 |
1640649600000 | 396.87 |
1640736000000 | 398.85 |
1640822400000 | 399.22 |
1640908800000 | 398.96 |
1641168000000 | 397.2799 |
1641254400000 | 403.27 |
1641340800000 | 399.22 |
1641427200000 | 393.94 |
1641513600000 | 393.04 |
1641772800000 | 387.8399 |
1641859200000 | 391.26 |
1641945600000 | 394.62 |
1642032000000 | 389.97 |
1642118400000 | 384.35 |
1642377600000 | 387.52 |
1642464000000 | 381.3399 |
1642550400000 | 376 |
1642636800000 | 374.82 |
1642723200000 | 365.63 |
1642982400000 | 361.97 |
1643068800000 | 357.51 |
1643155200000 | 359.91 |
1643241600000 | 356.54 |
1643328000000 | 359.44 |
1643587200000 | 366.41 |
1643673600000 | 369.82 |
1643760000000 | 373.57 |
1643846400000 | 369.5899 |
1643932800000 | 370.75 |
1644192000000 | 370.82 |
1644278400000 | 372.94 |
1644364800000 | 380.45 |
1644451200000 | 380.52 |
1644537600000 | 375.55 |
1644796800000 | 368.0899 |
1644883200000 | 372.48 |
1644969600000 | 374.24 |
1645056000000 | 367.7799 |
1645142400000 | 364.5 |
1645401600000 | 361.61 |
1645488000000 | 358.63 |
1645574400000 | 355.87 |
1645660800000 | 351.45 |
1645747200000 | 361.52 |
1646006400000 | 362.42 |
1646092800000 | 356.98 |
1646179200000 | 359.7799 |
1646265600000 | 358.32 |
1646352000000 | 347.98 |
1646611200000 | 339.93 |
1646697600000 | 335.83 |
1646784000000 | 346.12 |
1646870400000 | 349.5899 |
1646956800000 | 349.21 |
1647216000000 | 352.42 |
1647302400000 | 353.4 |
1647388800000 | 364.87 |
1647475200000 | 372.66 |
1647561600000 | 377.81 |
1647820800000 | 379.05 |
1647907200000 | 386.38 |
1647993600000 | 386.79 |
1648080000000 | 390.25 |
1648166400000 | 391.33 |
1648425600000 | 394.8 |
1648512000000 | 400.46 |
1648598400000 | 397.31 |
1648684800000 | 390.37 |
1648771200000 | 393.47 |
1649030400000 | 394.63 |
1649116800000 | 393.39 |
1649203200000 | 387.95 |
1649289600000 | 386.04 |
1649376000000 | 389.19 |
1649635200000 | 389.86 |
1649721600000 | 387.54 |
1649808000000 | 391.9 |
1649894400000 | 393.1 |
1649980800000 | 392.6 |
1650240000000 | 393.99 |
1650326400000 | 402.38 |
1650412800000 | 403.75 |
1650499200000 | 403.06 |
1650585600000 | 392.49 |
1650844800000 | 384.77 |
1650931200000 | 376.83 |
1651017600000 | 378.0899 |
1651104000000 | 389.3 |
1651190400000 | 383.95 |
1651449600000 | 383.07 |
1651536000000 | 385.25 |
1651622400000 | 387.47 |
1651708800000 | 382.5 |
1651795200000 | 379.61 |
1652054400000 | 366.3 |
1652140800000 | 365.4 |
1652227200000 | 366.9 |
1652313600000 | 357.41 |
1652400000000 | 369.21 |
1652659200000 | 369.15 |
1652745600000 | 377.18 |
1652832000000 | 369.85 |
1652918400000 | 365.76 |
1653004800000 | 368.58 |
1653264000000 | 374 |
1653350400000 | 367.74 |
1653436800000 | 371.5899 |
1653523200000 | 375.94 |
1653609600000 | 381.8399 |
1653868800000 | 387.46 |
1653955200000 | 385.95 |
1654041600000 | 386.49 |
1654128000000 | 390.23 |
1654214400000 | 391.5 |
1654473600000 | 394.89 |
1654560000000 | 398.58 |
1654646400000 | 401.06 |
1654732800000 | 394.35 |
1654819200000 | 381.87 |
1655078400000 | 367.49 |
1655164800000 | 365.65 |
1655251200000 | 366.86 |
1655337600000 | 354.43 |
1655424000000 | 357.62 |
1655683200000 | 358.39 |
1655769600000 | 366.67 |
1655856000000 | 362.69 |
1655942400000 | 356.62 |
1656028800000 | 365.58 |
1656288000000 | 370.39 |
1656374400000 | 372.42 |
1656460800000 | 369.62 |
1656547200000 | 362.71 |
1656633600000 | 359.5 |
1656892800000 | 363.56 |
1656979200000 | 357.41 |
1657065600000 | 356.0299 |
1657152000000 | 363.19 |
1657238400000 | 365.7 |
1657497600000 | 365.0899 |
1657584000000 | 360.57 |
1657670400000 | 361.72 |
1657756800000 | 360.93 |
1657843200000 | 364.63 |
1658102400000 | 368.11 |
1658188800000 | 373.48 |
1658275200000 | 376.72 |
1658361600000 | 377.37 |
1658448000000 | 374.0299 |
1658707200000 | 376.16 |
1658793600000 | 373.82 |
1658880000000 | 378.5899 |
1658966400000 | 377.3 |
1659052800000 | 379.94 |
1659312000000 | 377.66 |
1659398400000 | 373.55 |
1659484800000 | 380.3399 |
1659571200000 | 378.12 |
1659657600000 | 382.41 |
1659916800000 | 383.76 |
1660003200000 | 383.4 |
1660089600000 | 382.86 |
1660176000000 | 385.81 |
1660262400000 | 389.54 |
1660521600000 | 387.08 |
1660608000000 | 390.66 |
1660694400000 | 391.08 |
1660780800000 | 391.14 |
1660867200000 | 391.7 |
1661126400000 | 387.38 |
1661212800000 | 385.8 |
1661299200000 | 388.44 |
1661385600000 | 391.64 |
1661472000000 | 387.88 |
1661731200000 | 386.22 |
1661817600000 | 384.5 |
1661904000000 | 382.33 |
1661990400000 | 377.61 |
1662076800000 | 381.18 |
1662336000000 | 379.95 |
1662422400000 | 383.62 |
1662508800000 | 388.25 |
1662595200000 | 391.65 |
1662681600000 | 396.11 |
1662940800000 | 401.89 |
1663027200000 | 397.37 |
1663113600000 | 390.41 |
1663200000000 | 389.22 |
1663286400000 | 382.87 |
1663545600000 | 384.02 |
1663632000000 | 382.25 |
1663718400000 | 379.76 |
1663804800000 | 370.37 |
1663891200000 | 363.35 |
1664150400000 | 358.2 |
1664236800000 | 358.7799 |
1664323200000 | 359.69 |
1664409600000 | 358.3399 |
1664496000000 | 358.05 |
1664755200000 | 363.98 |
1664841600000 | 376.85 |
1664928000000 | 374.87 |
1665014400000 | 373.86 |
1665100800000 | 368.57 |
1665360000000 | 365.97 |
1665446400000 | 363.25 |
1665532800000 | 362.96 |
1665619200000 | 366.86 |
1665705600000 | 368.81 |
1665964800000 | 374.66 |
1666051200000 | 379.8 |
1666137600000 | 378.83 |
1666224000000 | 378.33 |
1666310400000 | 379.35 |
1666569600000 | 381.86 |
1666656000000 | 386.02 |
1666742400000 | 387.57 |
1666828800000 | 385.56 |
1666915200000 | 388.55 |
1667174400000 | 391.49 |
1667260800000 | 392.73 |
1667347200000 | 387.39 |
1667433600000 | 385.69 |
1667520000000 | 388.69 |
1667779200000 | 391.44 |
1667865600000 | 394.18 |
1667952000000 | 390.67 |
1668038400000 | 392.22 |
1668124800000 | 390.48 |
1668384000000 | 391.32 |
1668470400000 | 391.32 |
1668556800000 | 389.41 |
1668643200000 | 389.8 |
1668729600000 | 391.4 |
1668988800000 | 393.98 |
1669075200000 | 398.6 |
1669161600000 | 398.27 |
1669248000000 | 397.87 |
1669334400000 | 399.85 |
1669593600000 | 394.41 |
1669680000000 | 392.58 |
1669766400000 | 398.08 |
1669852800000 | 394.7 |
1669939200000 | 391.15 |
1670198400000 | 389.89 |
1670284800000 | 387.77 |
1670371200000 | 386.79 |
1670457600000 | 387.07 |
1670544000000 | 388.37 |
1670803200000 | 390.68 |
1670889600000 | 390.52 |
1670976000000 | 389.88 |
1671062400000 | 389.5299 |
1671148800000 | 382.6 |
1671408000000 | 381.68 |
1671494400000 | 368.23 |
1671580800000 | 372.91 |
1671667200000 | 371.37 |
1671753600000 | 373.61 |
1672012800000 | 373.99 |
1672099200000 | 376.32 |
1672185600000 | 375.16 |
1672272000000 | 374.42 |
1672358400000 | 370.06 |
1672617600000 | 370.95 |
1672704000000 | 364.97 |
1672790400000 | 368.08 |
1672876800000 | 369.21 |
1672963200000 | 372.82 |
1673222400000 | 374.43 |
1673308800000 | 374.72 |
1673395200000 | 377.98 |
1673481600000 | 373.99 |
1673568000000 | 369.67 |
1673827200000 | 371.43 |
1673913600000 | 371.57 |
1674000000000 | 372.82 |
1674086400000 | 368.87 |
1674172800000 | 376.39 |
1674432000000 | 381.57 |
1674518400000 | 381.71 |
1674604800000 | 380.75 |
1674691200000 | 384.4 |
1674777600000 | 382.91 |
1675036800000 | 382.07 |
1675123200000 | 382.2 |
1675209600000 | 381.49 |
1675296000000 | 379.82 |
1675382400000 | 383.39 |
1675641600000 | 384.98 |
1675728000000 | 382.7799 |
1675814400000 | 383.67 |
1675900800000 | 382.71 |
1675987200000 | 382.42 |
1676246400000 | 387.91 |
1676332800000 | 389.12 |
1676419200000 | 391.67 |
1676505600000 | 391.37 |
1676592000000 | 389.87 |
1676851200000 | 390.16 |
1676937600000 | 389.01 |
1677024000000 | 385.9 |
1677110400000 | 386.94 |
1677196800000 | 389.2799 |
1677456000000 | 390.72 |
1677542400000 | 390.29 |
1677628800000 | 391.41 |
1677715200000 | 393.07 |
1677801600000 | 395.83 |
1678060800000 | 395.4 |
1678147200000 | 393.29 |
1678233600000 | 393.32 |
1678320000000 | 390.66 |
1678406400000 | 381.1 |
1678665600000 | 373.4 |
1678752000000 | 375.9 |
1678838400000 | 365.07 |
1678924800000 | 367.62 |
1679011200000 | 363.68 |
1679270400000 | 365.25 |
1679356800000 | 371.52 |
1679443200000 | 371.74 |
1679529600000 | 368.15 |
1679616000000 | 363.48 |
1679875200000 | 368.63 |
1679961600000 | 370.52 |
1680048000000 | 378.3399 |
1680134400000 | 381.83 |
1680220800000 | 385.0299 |
1680480000000 | 386.43 |
1680566400000 | 384.76 |
1680652800000 | 379.19 |
1680739200000 | 380.4 |
1680825600000 | 380.61 |
1681084800000 | 385.7799 |
1681171200000 | 389.22 |
1681257600000 | 390.04 |
1681344000000 | 391.1 |
1681430400000 | 393.85 |
1681689600000 | 395.97 |
1681776000000 | 396.86 |
1681862400000 | 397.77 |
1681948800000 | 395.65 |
1682035200000 | 395.48 |
1682294400000 | 396.91 |
1682380800000 | 391.06 |
1682467200000 | 387.41 |
1682553600000 | 390.57 |
1682640000000 | 398.44 |
1682899200000 | 401.74 |
1682985600000 | 395.08 |
1683072000000 | 391.58 |
1683158400000 | 385.88 |
1683244800000 | 392.81 |
1683504000000 | 394.17 |
1683590400000 | 394.31 |
1683676800000 | 391.64 |
1683763200000 | 388.79 |
1683849600000 | 391.18 |
1684108800000 | 395.51 |
1684195200000 | 394.25 |
1684281600000 | 396.56 |
1684368000000 | 400.17 |
1684454400000 | 400.93 |
1684713600000 | 401.69 |
1684800000000 | 398.56 |
1684886400000 | 394.07 |
1684972800000 | 393.02 |
1685059200000 | 395.76 |
1685318400000 | 396.04 |
1685404800000 | 393.11 |
1685491200000 | 388.12 |
1685577600000 | 390.95 |
1685664000000 | 399.7799 |
1685923200000 | 400.4 |
1686009600000 | 402.2799 |
1686096000000 | 402.5899 |
1686182400000 | 401.8 |
1686268800000 | 404.2 |
1686528000000 | 405.83 |
1686614400000 | 410.3 |
1686700800000 | 411.27 |
1686787200000 | 415.73 |
1686873600000 | 420.5 |
1687132800000 | 418.87 |
1687219200000 | 415.12 |
1687305600000 | 418.18 |
1687392000000 | 418.42 |
1687478400000 | 415.04 |
1687737600000 | 414.71 |
1687824000000 | 417.47 |
1687910400000 | 420.96 |
1687996800000 | 422.63 |
1688083200000 | 426.07 |
1688342400000 | 427.01 |
1688428800000 | 426.38 |
1688515200000 | 423.78 |
1688601600000 | 416.61 |
1688688000000 | 413.5899 |
1688947200000 | 413.76 |
1689033600000 | 414.14 |
1689120000000 | 414.27 |
1689206400000 | 417.47 |
1689292800000 | 417.73 |
1689552000000 | 418.8 |
1689638400000 | 420.29 |
1689724800000 | 422.8 |
1689811200000 | 422.93 |
1689897600000 | 425.63 |
1690156800000 | 424.79 |
1690243200000 | 426.21 |
1690329600000 | 424.15 |
1690416000000 | 427.3 |
1690502400000 | 425.8 |
1690761600000 | 432.14 |
1690848000000 | 433.19 |
1690934400000 | 426.43 |
1691020800000 | 422.15 |
1691107200000 | 423.43 |
1691366400000 | 425.63 |
1691452800000 | 424.91 |
1691539200000 | 427.94 |
1691625600000 | 432.84 |
1691712000000 | 430.47 |
1691971200000 | 430.57 |
1692057600000 | 428.52 |
1692144000000 | 427.21 |
1692230400000 | 424.05 |
1692316800000 | 420.07 |
1692576000000 | 422.77 |
1692662400000 | 423.18 |
1692748800000 | 422.56 |
1692835200000 | 423.25 |
1692921600000 | 423.71 |
1693180800000 | 428.49 |
1693267200000 | 432.09 |
1693353600000 | 434.19 |
1693440000000 | 431.45 |
1693526400000 | 433.3 |
1693785600000 | 435.02 |
1693872000000 | 434.32 |
1693958400000 | 433.31 |
1694044800000 | 430.85 |
1694131200000 | 432 |
1694390400000 | 430.87 |
1694476800000 | 432.62 |
1694563200000 | 432.32 |
1694649600000 | 434.7 |
1694736000000 | 436.31 |
1694995200000 | 434.08 |
1695081600000 | 434.29 |
1695168000000 | 433.29 |
1695254400000 | 425.98 |
1695340800000 | 425.09 |
1695600000000 | 425.36 |
1695686400000 | 422.35 |
1695772800000 | 423.37 |
1695859200000 | 424.31 |
1695945600000 | 423.72 |
1696204800000 | 420.47 |
1696291200000 | 410.91 |
1696377600000 | 407.42 |
1696464000000 | 410.73 |
1696550400000 | 416.0899 |
1696809600000 | 414.42 |
1696896000000 | 423.33 |
1696982400000 | 424.32 |
1697068800000 | 424.54 |
1697155200000 | 418.2 |
1697414400000 | 418.88 |
1697500800000 | 421 |
1697587200000 | 417.44 |
1697673600000 | 412.83 |
1697760000000 | 408.21 |
1698019200000 | 407.32 |
1698105600000 | 408.85 |
1698192000000 | 407.37 |
1698278400000 | 404.76 |
1698364800000 | 405.14 |
1698624000000 | 403.81 |
1698710400000 | 410.64 |
1698796800000 | 414.39 |
1698883200000 | 419.84 |
1698969600000 | 423.25 |
1699228800000 | 425.66 |
1699315200000 | 423.71 |
1699401600000 | 422.88 |
1699488000000 | 425.51 |
1699574400000 | 426.95 |
1699833600000 | 429.44 |
1699920000000 | 436.94 |
1700006400000 | 439.82 |
1700092800000 | 435.7 |
1700179200000 | 438.25 |
1700438400000 | 437.48 |
1700524800000 | 435.43 |
1700611200000 | 439.85 |
1700697600000 | 440.33 |
1700784000000 | 442.41 |
1701043200000 | 440.36 |
1701129600000 | 438.65 |
1701216000000 | 437.36 |
1701302400000 | 439.05 |
1701388800000 | 441.97 |
1701648000000 | 438.52 |
1701734400000 | 436.69 |
1701820800000 | 440.18 |
1701907200000 | 432.1 |
1701993600000 | 433.33 |
1702252800000 | 440.49 |
1702339200000 | 439.9 |
1702425600000 | 440.55 |
1702512000000 | 437.38 |
1702598400000 | 436.7 |
1702857600000 | 438.2 |
1702944000000 | 443.64 |
1703030400000 | 442.9 |
1703116800000 | 439.6 |
1703203200000 | 441.92 |
1703462400000 | 441.85 |
1703548800000 | 443.26 |
1703635200000 | 446.41 |
1703721600000 | 442.97 |
1703808000000 | 442.4 |
1704153600000 | 441.06 |
1704240000000 | 440.74 |
1704326400000 | 446.72 |
1704412800000 | 446.99 |
1704672000000 | 448.74 |
1704758400000 | 450.35 |
1704844800000 | 455.95 |
1704931200000 | 457.76 |
1705017600000 | 457.87 |
1705276800000 | 462.04 |
1705363200000 | 460.55 |
1705449600000 | 459.98 |
1705536000000 | 461.59 |
1705622400000 | 464.24 |
1705881600000 | 468.41 |
1705968000000 | 467.36 |
1706054400000 | 466.67 |
1706140800000 | 468.87 |
1706227200000 | 468.12 |
1706486400000 | 469.27 |
1706572800000 | 470.75 |
1706659200000 | 468.9 |
1706745600000 | 468.73 |
1706832000000 | 475.12 |
1707091200000 | 474.99 |
1707177600000 | 474.05 |
1707264000000 | 476.73 |
1707350400000 | 479.68 |
1707436800000 | 481.06 |
1707696000000 | 482.21 |
1707782400000 | 483.42 |
1707868800000 | 486.01 |
1707955200000 | 488.4 |
1708041600000 | 491.21 |
1708300800000 | 493.12 |
1708387200000 | 491.65 |
1708473600000 | 490.81 |
1708560000000 | 499.11 |
1708646400000 | 499.73 |
1708905600000 | 501.83 |
1708992000000 | 501.02 |
1709078400000 | 501.79 |
1709164800000 | 500.97 |
1709251200000 | 507.44 |
1709510400000 | 509.3 |
1709596800000 | 507.7 |
1709683200000 | 510.29 |
1709769600000 | 510.55 |
1709856000000 | 508.2 |
1710115200000 | 500.97 |
1710201600000 | 506.42 |
1710288000000 | 506.94 |
1710374400000 | 507.51 |
1710460800000 | 508.98 |
1710720000000 | 513.45 |
1710806400000 | 519.55 |
1710892800000 | 522.98 |
1710979200000 | 530.02 |
1711065600000 | 529.89 |
1711324800000 | 528.17 |
1711411200000 | 529.21 |
1711497600000 | 530.53 |
1711584000000 | 526.12 |
1711670400000 | 528.76 |
1711929600000 | 523.5 |
1712016000000 | 521.01 |
1712102400000 | 523.64 |
1712188800000 | 525.49 |
1712275200000 | 523.73 |
1712534400000 | 527.9299 |
1712620800000 | 526.85 |
1712707200000 | 526.45 |
1712793600000 | 527.41 |
1712880000000 | 525.22 |
1713139200000 | 525.78 |
1713225600000 | 517.39 |
1713312000000 | 514.1799 |
1713398400000 | 516.27 |
1713484800000 | 509.87 |
1713744000000 | 515.34 |
1713830400000 | 520.9 |
1713916800000 | 523.23 |
1714003200000 | 519.3099 |
1714089600000 | 527.02 |
1714348800000 | 527.39 |
1714435200000 | 528.4299 |
1714521600000 | 526.55 |
1714608000000 | 521.74 |
1714694400000 | 522.97 |
1714953600000 | 528.8099 |
1715040000000 | 531.61 |
1715126400000 | 531.16 |
1715212800000 | 533.58 |
1715299200000 | 536.86 |
1715558400000 | 535.98 |
1715644800000 | 537.63 |
1715731200000 | 539.11 |
1715817600000 | 538.64 |
1715904000000 | 539.83 |
1716163200000 | 544.3099 |
1716249600000 | 543.4 |
1716336000000 | 540.96 |
1716422400000 | 542.67 |
1716508800000 | 543.37 |
1716768000000 | 546.23 |
1716854400000 | 545.85 |
1716940800000 | 541.16 |
1717027200000 | 538.69 |
1717113600000 | 544.92 |
1717372800000 | 545.23 |
1717459200000 | 538.42 |
1717545600000 | 541.11 |
1717632000000 | 542.02 |
1717718400000 | 541.73 |
1717977600000 | 543.89 |
1718064000000 | 542 |
1718150400000 | 543.08 |
1718236800000 | 538.62 |
1718323200000 | 537.75 |
1718582400000 | 537.1 |
1718668800000 | 541.55 |
1718755200000 | 542.32 |
1718841600000 | 543.63 |
1718928000000 | 543.21 |
1719187200000 | 546.46 |
1719273600000 | 549.48 |
1719360000000 | 550.48 |
1719446400000 | 550.8 |
1719532800000 | 552.23 |
1719792000000 | 555.62 |
1719878400000 | 557.41 |
1719964800000 | 561.72 |
1720051200000 | 563.73 |
1720137600000 | 561.6 |
1720396800000 | 561.2 |
1720483200000 | 560.42 |
1720569600000 | 561.88 |
1720656000000 | 565.79 |
1720742400000 | 563.7 |
1721001600000 | 562.01 |
1721088000000 | 561.73 |
1721174400000 | 564.23 |
1721260800000 | 556.03 |
1721347200000 | 554.48 |
1721606400000 | 552.77 |
1721692800000 | 552.69 |
1721779200000 | 551.02 |
1721865600000 | 537.75 |
1721952000000 | 529.46 |
1722211200000 | 531.38 |
1722297600000 | 537.24 |
1722384000000 | 533.54 |
1722470400000 | 537.16 |
1722556800000 | 522.26 |
1722816000000 | 494.11 |
1722902400000 | 455.09 |
1722988800000 | 476.14 |
1723075200000 | 485.45 |
1723161600000 | 489.25 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | 22.9147723 | 19.5111435 |
2018 | -16.9090127 | -11.089158 |
2019 | 18.0721126 | 27.6483466 |
2020 | 12.1316783 | 11.1948023 |
2021 | 21.7610926 | 35.4094125 |
2022 | -7.243834 | -5.9571209 |
2023 | 19.5481814 | 32.9311912 |
2024 | 39.7412908 | 40.2050823 |
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.