Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | 116.5 | 0.2 | 0.2 | 0.8 | 0.1 | 0.7 | 0.1 | 83.8 |
STOXX Global 1800 ex Japan | 73,422.6 | 67,959.0 | 49.0 | 16.6 | 3,608.4 | 1.2 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 13.5 |
---|---|
Technology | 11.7 |
Banks | 10.7 |
Insurance | 9.1 |
Energy | 7.9 |
Financial Services | 7.2 |
Health Care | 6.0 |
Construction and Materials | 5.1 |
Basic Resources | 4.3 |
Utilities | 4.0 |
Country weighting
USA | 37.0 |
---|---|
UK | 10.8 |
Australia | 9.2 |
Sweden | 5.9 |
Germany | 4.4 |
France | 4.2 |
Canada | 3.9 |
Italy | 3.8 |
Switzerland | 3.2 |
Norway | 2.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ex Japan Momentum 600 | 4.3 | 19.7 | 27.0 | 11.1 | 50.0 | N/A | N/A | 27.0 | 3.6 | 8.4 |
STOXX Global 1800 ex Japan | 4.7 | 21.1 | 26.9 | 23.3 | 69.1 | N/A | N/A | 27.4 | 7.3 | 11.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 11.2 | 16.0 | 18.4 | N/A | N/A | 1.8 | 0.1 | 0.4 |
STOXX Global 1800 ex Japan | N/A | N/A | 10.9 | 15.9 | 19.2 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 6.9 | 6.2 | 6.2 | 7.6 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | -0.8 | -0.2 | 0.0 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ex Japan 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 ex Japan Momentum 600 | 18.3 | 15.8 | 16.4 | 16.4 | 2.2 | 2.7 | 1.4 | 10.4 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 1.8 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.36 |
1072137600000 | 100.8 |
1072224000000 | 101.04 |
1072310400000 | 101.04 |
1072396800000 | 101 |
1072656000000 | 101.92 |
1072742400000 | 102.28 |
1072828800000 | 102.62 |
1073001600000 | 102.94 |
1073260800000 | 104.38 |
1073347200000 | 104.94 |
1073433600000 | 104.97 |
1073520000000 | 105.81 |
1073606400000 | 106.17 |
1073865600000 | 106.32 |
1073952000000 | 106.2 |
1074038400000 | 106.63 |
1074124800000 | 106.47 |
1074211200000 | 106.95 |
1074470400000 | 107.06 |
1074556800000 | 108.12 |
1074643200000 | 108.63 |
1074729600000 | 108.77 |
1074816000000 | 108.49 |
1075075200000 | 108.55 |
1075161600000 | 108.35 |
1075248000000 | 107.19 |
1075334400000 | 105.95 |
1075420800000 | 106.41 |
1075680000000 | 106.47 |
1075766400000 | 106.78 |
1075852800000 | 105.81 |
1075939200000 | 106.22 |
1076025600000 | 108.1 |
1076284800000 | 108.71 |
1076371200000 | 109 |
1076457600000 | 109.7 |
1076544000000 | 110.29 |
1076630400000 | 109.95 |
1076889600000 | 110.09 |
1076976000000 | 111.16 |
1077062400000 | 111.37 |
1077148800000 | 110.64 |
1077235200000 | 109.58 |
1077494400000 | 109.16 |
1077580800000 | 109.14 |
1077667200000 | 109.14 |
1077753600000 | 109.16 |
1077840000000 | 109.81 |
1078099200000 | 111.16 |
1078185600000 | 110.55 |
1078272000000 | 109.68 |
1078358400000 | 110.25 |
1078444800000 | 111.47 |
1078704000000 | 110.81 |
1078790400000 | 110.1 |
1078876800000 | 107.94 |
1078963200000 | 106.09 |
1079049600000 | 106.85 |
1079308800000 | 105.4 |
1079395200000 | 106.27 |
1079481600000 | 107.34 |
1079568000000 | 107.53 |
1079654400000 | 107.13 |
1079913600000 | 105.71 |
1080000000000 | 105.67 |
1080086400000 | 105.29 |
1080172800000 | 106.35 |
1080259200000 | 106.23 |
1080518400000 | 107.44 |
1080604800000 | 108.18 |
1080691200000 | 108.68 |
1080777600000 | 109.92 |
1080864000000 | 110.33 |
1081123200000 | 110.36 |
1081209600000 | 110.32 |
1081296000000 | 110.54 |
1081382400000 | 110.52 |
1081468800000 | 110.52 |
1081728000000 | 110.21 |
1081814400000 | 109.16 |
1081900800000 | 107.62 |
1081987200000 | 107.13 |
1082073600000 | 107.86 |
1082332800000 | 108.16 |
1082419200000 | 107.07 |
1082505600000 | 106.6 |
1082592000000 | 107.73 |
1082678400000 | 108.07 |
1082937600000 | 107.92 |
1083024000000 | 107.96 |
1083110400000 | 106.25 |
1083196800000 | 104.94 |
1083283200000 | 104.3 |
1083542400000 | 104.86 |
1083628800000 | 105.87 |
1083715200000 | 106.22 |
1083801600000 | 105.07 |
1083888000000 | 103.27 |
1084147200000 | 100.45 |
1084233600000 | 101.26 |
1084320000000 | 101.57 |
1084406400000 | 101.42 |
1084492800000 | 100.91 |
1084752000000 | 99.71 |
1084838400000 | 100.5 |
1084924800000 | 102.05 |
1085011200000 | 101.26 |
1085097600000 | 102.3 |
1085356800000 | 102.76 |
1085443200000 | 104.05 |
1085529600000 | 104.69 |
1085616000000 | 106.01 |
1085702400000 | 106.22 |
1085961600000 | 106.32 |
1086048000000 | 106 |
1086134400000 | 106.35 |
1086220800000 | 105.41 |
1086307200000 | 106.19 |
1086566400000 | 107.95 |
1086652800000 | 107.87 |
1086739200000 | 106.53 |
1086825600000 | 106.7 |
1086912000000 | 106.35 |
1087171200000 | 105.22 |
1087257600000 | 105.86 |
1087344000000 | 106.15 |
1087430400000 | 106.1 |
1087516800000 | 106.38 |
1087776000000 | 106.17 |
1087862400000 | 106.11 |
1087948800000 | 106.77 |
1088035200000 | 107.48 |
1088121600000 | 107.56 |
1088380800000 | 107.98 |
1088467200000 | 107.6 |
1088553600000 | 108.35 |
1088640000000 | 107.95 |
1088726400000 | 108.2 |
1088985600000 | 108.03 |
1089072000000 | 107.57 |
1089158400000 | 108.26 |
1089244800000 | 107.83 |
1089331200000 | 107.89 |
1089590400000 | 107.86 |
1089676800000 | 107.57 |
1089763200000 | 107.53 |
1089849600000 | 107.18 |
1089936000000 | 107.69 |
1090195200000 | 107.38 |
1090281600000 | 107.41 |
1090368000000 | 106.4 |
1090454400000 | 105.8 |
1090540800000 | 104.72 |
1090800000000 | 103.94 |
1090886400000 | 104.22 |
1090972800000 | 104.27 |
1091059200000 | 104.96 |
1091145600000 | 105.25 |
1091404800000 | 105.32 |
1091491200000 | 105.39 |
1091577600000 | 104.68 |
1091664000000 | 104.29 |
1091750400000 | 103.77 |
1092009600000 | 103.26 |
1092096000000 | 104.31 |
1092182400000 | 103.24 |
1092268800000 | 102.92 |
1092355200000 | 103.43 |
1092614400000 | 104.16 |
1092700800000 | 104.32 |
1092787200000 | 104.76 |
1092873600000 | 105.42 |
1092960000000 | 105.55 |
1093219200000 | 105.46 |
1093305600000 | 105.22 |
1093392000000 | 105.69 |
1093478400000 | 105.88 |
1093564800000 | 106.04 |
1093824000000 | 105.56 |
1093910400000 | 106.21 |
1093996800000 | 106.92 |
1094083200000 | 107.42 |
1094169600000 | 106.86 |
1094428800000 | 107.23 |
1094515200000 | 107.67 |
1094601600000 | 107.68 |
1094688000000 | 107.7 |
1094774400000 | 108.84 |
1095033600000 | 109.37 |
1095120000000 | 109.73 |
1095206400000 | 108.71 |
1095292800000 | 109.22 |
1095379200000 | 109.6 |
1095638400000 | 109.4 |
1095724800000 | 110.57 |
1095811200000 | 110.01 |
1095897600000 | 109.92 |
1095984000000 | 110.03 |
1096243200000 | 109.67 |
1096329600000 | 110.32 |
1096416000000 | 110.57 |
1096502400000 | 111.49 |
1096588800000 | 112.34 |
1096848000000 | 112.51 |
1096934400000 | 112.72 |
1097020800000 | 112.97 |
1097107200000 | 112.56 |
1097193600000 | 112.79 |
1097452800000 | 112.6 |
1097539200000 | 111.81 |
1097625600000 | 111.09 |
1097712000000 | 111.27 |
1097798400000 | 111.9 |
1098057600000 | 111.93 |
1098144000000 | 111.96 |
1098230400000 | 112.2 |
1098316800000 | 112.86 |
1098403200000 | 112.86 |
1098662400000 | 112.87 |
1098748800000 | 113.55 |
1098835200000 | 114.38 |
1098921600000 | 114.53 |
1099008000000 | 114.55 |
1099267200000 | 115.05 |
1099353600000 | 115.37 |
1099440000000 | 116.72 |
1099526400000 | 117.68 |
1099612800000 | 118.2 |
1099872000000 | 118.15 |
1099958400000 | 118.08 |
1100044800000 | 118.41 |
1100131200000 | 119.16 |
1100217600000 | 120.14 |
1100476800000 | 120.17 |
1100563200000 | 119.84 |
1100649600000 | 120.88 |
1100736000000 | 120.67 |
1100822400000 | 120.75 |
1101081600000 | 121.01 |
1101168000000 | 121.76 |
1101254400000 | 122.61 |
1101340800000 | 123.42 |
1101427200000 | 123.56 |
1101686400000 | 123.5 |
1101772800000 | 123.1 |
1101859200000 | 123.87 |
1101945600000 | 123.81 |
1102032000000 | 124.48 |
1102291200000 | 124.58 |
1102377600000 | 123.89 |
1102464000000 | 122.77 |
1102550400000 | 122.76 |
1102636800000 | 122.93 |
1102896000000 | 124.19 |
1102982400000 | 124.46 |
1103068800000 | 125.7 |
1103155200000 | 125.16 |
1103241600000 | 125.07 |
1103500800000 | 126.29 |
1103587200000 | 126.52 |
1103673600000 | 126.75 |
1103760000000 | 127.25 |
1103846400000 | 127.7 |
1104105600000 | 127.91 |
1104192000000 | 128.34 |
1104278400000 | 128.27 |
1104364800000 | 128.67 |
1104451200000 | 128.79 |
1104710400000 | 127.64 |
1104796800000 | 126.17 |
1104883200000 | 125.01 |
1104969600000 | 124.76 |
1105056000000 | 124.56 |
1105315200000 | 125.07 |
1105401600000 | 124.93 |
1105488000000 | 125.76 |
1105574400000 | 125.75 |
1105660800000 | 125.81 |
1105920000000 | 126.1 |
1106006400000 | 126.32 |
1106092800000 | 126.32 |
1106179200000 | 125.31 |
1106265600000 | 125.43 |
1106524800000 | 125.21 |
1106611200000 | 125.19 |
1106697600000 | 126.37 |
1106784000000 | 126.62 |
1106870400000 | 126.3 |
1107129600000 | 127.36 |
1107216000000 | 127.84 |
1107302400000 | 128.6 |
1107388800000 | 128.46 |
1107475200000 | 129.55 |
1107734400000 | 129.31 |
1107820800000 | 129.1 |
1107907200000 | 128.76 |
1107993600000 | 129.61 |
1108080000000 | 130.55 |
1108339200000 | 131.3 |
1108425600000 | 131.44 |
1108512000000 | 131.53 |
1108598400000 | 131.91 |
1108684800000 | 132.16 |
1108944000000 | 131.82 |
1109030400000 | 131.38 |
1109116800000 | 130.87 |
1109203200000 | 131.61 |
1109289600000 | 132.95 |
1109548800000 | 133.3 |
1109635200000 | 133.13 |
1109721600000 | 132.68 |
1109808000000 | 132.98 |
1109894400000 | 134.81 |
1110153600000 | 134.84 |
1110240000000 | 135.36 |
1110326400000 | 134.42 |
1110412800000 | 133.79 |
1110499200000 | 134.09 |
1110758400000 | 133.83 |
1110844800000 | 133.66 |
1110931200000 | 133.55 |
1111017600000 | 133.55 |
1111104000000 | 133.26 |
1111363200000 | 132.44 |
1111449600000 | 132.09 |
1111536000000 | 129.82 |
1111622400000 | 129.88 |
1111708800000 | 129.88 |
1111968000000 | 128.97 |
1112054400000 | 128.78 |
1112140800000 | 129.56 |
1112227200000 | 130.23 |
1112313600000 | 130.72 |
1112572800000 | 129.75 |
1112659200000 | 130.34 |
1112745600000 | 130.74 |
1112832000000 | 131.44 |
1112918400000 | 131.09 |
1113177600000 | 131.52 |
1113264000000 | 131.29 |
1113350400000 | 130.99 |
1113436800000 | 129.28 |
1113523200000 | 127.48 |
1113782400000 | 126.45 |
1113868800000 | 128.05 |
1113955200000 | 127.61 |
1114041600000 | 128.55 |
1114128000000 | 128.93 |
1114387200000 | 129.17 |
1114473600000 | 128.27 |
1114560000000 | 127.13 |
1114646400000 | 126.16 |
1114732800000 | 126.52 |
1114992000000 | 126.9 |
1115078400000 | 126.75 |
1115164800000 | 127.57 |
1115251200000 | 128.15 |
1115337600000 | 127.95 |
1115596800000 | 128.09 |
1115683200000 | 127.76 |
1115769600000 | 127.69 |
1115856000000 | 126.65 |
1115942400000 | 125.61 |
1116201600000 | 125.41 |
1116288000000 | 125.8 |
1116374400000 | 126.94 |
1116460800000 | 127.72 |
1116547200000 | 127.41 |
1116806400000 | 128.37 |
1116892800000 | 128.7 |
1116979200000 | 128.5 |
1117065600000 | 129.02 |
1117152000000 | 129.52 |
1117411200000 | 129.61 |
1117497600000 | 128.97 |
1117584000000 | 129.51 |
1117670400000 | 129.94 |
1117756800000 | 130.02 |
1118016000000 | 130.39 |
1118102400000 | 130.91 |
1118188800000 | 131.21 |
1118275200000 | 130.95 |
1118361600000 | 130.91 |
1118620800000 | 130.87 |
1118707200000 | 131.23 |
1118793600000 | 131.7 |
1118880000000 | 132.53 |
1118966400000 | 134.05 |
1119225600000 | 133.71 |
1119312000000 | 133.57 |
1119398400000 | 133.79 |
1119484800000 | 133.21 |
1119571200000 | 132.56 |
1119830400000 | 132.52 |
1119916800000 | 133 |
1120003200000 | 133.11 |
1120089600000 | 133.14 |
1120176000000 | 132.75 |
1120435200000 | 132.55 |
1120521600000 | 132.96 |
1120608000000 | 133.03 |
1120694400000 | 132.35 |
1120780800000 | 133.36 |
1121040000000 | 134.94 |
1121126400000 | 135.94 |
1121212800000 | 135.46 |
1121299200000 | 135.24 |
1121385600000 | 134.85 |
1121644800000 | 134.95 |
1121731200000 | 135.26 |
1121817600000 | 135.74 |
1121904000000 | 136.41 |
1121990400000 | 137.39 |
1122249600000 | 137.03 |
1122336000000 | 136.8 |
1122422400000 | 137.4 |
1122508800000 | 138.3 |
1122595200000 | 138.62 |
1122854400000 | 139.3 |
1122940800000 | 140.4 |
1123027200000 | 140.95 |
1123113600000 | 140.77 |
1123200000000 | 139.46 |
1123459200000 | 139.76 |
1123545600000 | 140.08 |
1123632000000 | 141.1 |
1123718400000 | 141.95 |
1123804800000 | 141.67 |
1124064000000 | 141.21 |
1124150400000 | 140.38 |
1124236800000 | 139.61 |
1124323200000 | 138.16 |
1124409600000 | 138.66 |
1124668800000 | 139.88 |
1124755200000 | 139.37 |
1124841600000 | 139.31 |
1124928000000 | 139.49 |
1125014400000 | 139.04 |
1125273600000 | 138.74 |
1125360000000 | 138.51 |
1125446400000 | 140.39 |
1125532800000 | 142.81 |
1125619200000 | 143.06 |
1125878400000 | 143.21 |
1125964800000 | 143.98 |
1126051200000 | 144.37 |
1126137600000 | 143.84 |
1126224000000 | 144.9 |
1126483200000 | 144.05 |
1126569600000 | 143.22 |
1126656000000 | 143.8 |
1126742400000 | 143.26 |
1126828800000 | 144 |
1127088000000 | 143.71 |
1127174400000 | 143.64 |
1127260800000 | 143.09 |
1127347200000 | 142.28 |
1127433600000 | 142.08 |
1127692800000 | 142.76 |
1127779200000 | 142.55 |
1127865600000 | 142.95 |
1127952000000 | 143.62 |
1128038400000 | 144.56 |
1128297600000 | 144.26 |
1128384000000 | 143.83 |
1128470400000 | 141.69 |
1128556800000 | 140.53 |
1128643200000 | 140.56 |
1128902400000 | 140.06 |
1128988800000 | 139.76 |
1129075200000 | 138.83 |
1129161600000 | 136.65 |
1129248000000 | 137.84 |
1129507200000 | 137.94 |
1129593600000 | 136.33 |
1129680000000 | 135.74 |
1129766400000 | 135.11 |
1129852800000 | 135.1 |
1130112000000 | 136.6 |
1130198400000 | 137.26 |
1130284800000 | 137.11 |
1130371200000 | 135.82 |
1130457600000 | 136.13 |
1130716800000 | 137.83 |
1130803200000 | 137.89 |
1130889600000 | 139.17 |
1130976000000 | 140.02 |
1131062400000 | 138.69 |
1131321600000 | 138.53 |
1131408000000 | 138.11 |
1131494400000 | 138.08 |
1131580800000 | 138.51 |
1131667200000 | 139.07 |
1131926400000 | 138.9 |
1132012800000 | 138.48 |
1132099200000 | 138.61 |
1132185600000 | 140.04 |
1132272000000 | 140.31 |
1132531200000 | 141.25 |
1132617600000 | 141.61 |
1132704000000 | 142.73 |
1132790400000 | 142.91 |
1132876800000 | 142.9 |
1133136000000 | 142.31 |
1133222400000 | 142.18 |
1133308800000 | 141.8 |
1133395200000 | 142.92 |
1133481600000 | 143.7 |
1133740800000 | 144.09 |
1133827200000 | 144.58 |
1133913600000 | 144.05 |
1134000000000 | 144.7 |
1134086400000 | 145.1 |
1134345600000 | 146.02 |
1134432000000 | 146.14 |
1134518400000 | 147.08 |
1134604800000 | 146.22 |
1134691200000 | 146.75 |
1134950400000 | 146.26 |
1135036800000 | 146.04 |
1135123200000 | 146.29 |
1135209600000 | 146.77 |
1135296000000 | 146.98 |
1135555200000 | 146.98 |
1135641600000 | 146.52 |
1135728000000 | 147.24 |
1135814400000 | 147.09 |
1135900800000 | 146.37 |
1136160000000 | 146.66 |
1136246400000 | 149.71 |
1136332800000 | 151.88 |
1136419200000 | 151.43 |
1136505600000 | 152.71 |
1136764800000 | 152.61 |
1136851200000 | 152.32 |
1136937600000 | 153.38 |
1137024000000 | 152.84 |
1137110400000 | 153.33 |
1137369600000 | 154.03 |
1137456000000 | 153.16 |
1137542400000 | 152.17 |
1137628800000 | 153.75 |
1137715200000 | 153.1 |
1137974400000 | 154.21 |
1138060800000 | 154.33 |
1138147200000 | 154.84 |
1138233600000 | 155.73 |
1138320000000 | 156.38 |
1138579200000 | 156.4 |
1138665600000 | 156.99 |
1138752000000 | 157.67 |
1138838400000 | 156.54 |
1138924800000 | 155.4 |
1139184000000 | 155.95 |
1139270400000 | 154.46 |
1139356800000 | 154.16 |
1139443200000 | 154.78 |
1139529600000 | 154.19 |
1139788800000 | 153.81 |
1139875200000 | 153.95 |
1139961600000 | 154.49 |
1140048000000 | 155.34 |
1140134400000 | 156.09 |
1140393600000 | 156.97 |
1140480000000 | 157.12 |
1140566400000 | 157.43 |
1140652800000 | 158 |
1140739200000 | 158.15 |
1140998400000 | 158.6 |
1141084800000 | 157.61 |
1141171200000 | 158.94 |
1141257600000 | 159.15 |
1141344000000 | 159.28 |
1141603200000 | 158.81 |
1141689600000 | 156.51 |
1141776000000 | 155.79 |
1141862400000 | 156.16 |
1141948800000 | 156.69 |
1142208000000 | 158.28 |
1142294400000 | 159.87 |
1142380800000 | 160.84 |
1142467200000 | 162.2 |
1142553600000 | 162.43 |
1142812800000 | 162.36 |
1142899200000 | 161.19 |
1142985600000 | 161.76 |
1143072000000 | 161.21 |
1143158400000 | 162.14 |
1143417600000 | 161.98 |
1143504000000 | 161.89 |
1143590400000 | 162.11 |
1143676800000 | 163.68 |
1143763200000 | 162.86 |
1144022400000 | 164.01 |
1144108800000 | 165.23 |
1144195200000 | 166.45 |
1144281600000 | 166.65 |
1144368000000 | 164.73 |
1144627200000 | 164.93 |
1144713600000 | 163.74 |
1144800000000 | 163.19 |
1144886400000 | 163.44 |
1144972800000 | 163.44 |
1145232000000 | 166.04 |
1145318400000 | 166.79 |
1145404800000 | 169.05 |
1145491200000 | 168.91 |
1145577600000 | 170.16 |
1145836800000 | 169.88 |
1145923200000 | 169.5 |
1146009600000 | 169.95 |
1146096000000 | 169.81 |
1146182400000 | 170.18 |
1146441600000 | 170.73 |
1146528000000 | 172.21 |
1146614400000 | 171.55 |
1146700800000 | 172.64 |
1146787200000 | 174.94 |
1147046400000 | 175.21 |
1147132800000 | 175.88 |
1147219200000 | 176.15 |
1147305600000 | 175.47 |
1147392000000 | 172.65 |
1147651200000 | 169 |
1147737600000 | 168.64 |
1147824000000 | 164.95 |
1147910400000 | 162.76 |
1147996800000 | 162.16 |
1148256000000 | 158.51 |
1148342400000 | 161.29 |
1148428800000 | 159.27 |
1148515200000 | 161.11 |
1148601600000 | 163.64 |
1148860800000 | 164.56 |
1148947200000 | 162.78 |
1149033600000 | 163.6 |
1149120000000 | 164.62 |
1149206400000 | 166.48 |
1149465600000 | 164.98 |
1149552000000 | 161.45 |
1149638400000 | 160.21 |
1149724800000 | 156.23 |
1149811200000 | 157.7 |
1150070400000 | 155.37 |
1150156800000 | 151.24 |
1150243200000 | 152.21 |
1150329600000 | 156.77 |
1150416000000 | 156.65 |
1150675200000 | 155.75 |
1150761600000 | 155.76 |
1150848000000 | 157.19 |
1150934400000 | 157.21 |
1151020800000 | 157.11 |
1151280000000 | 157.83 |
1151366400000 | 157.37 |
1151452800000 | 156.75 |
1151539200000 | 160.08 |
1151625600000 | 163.93 |
1151884800000 | 165.21 |
1151971200000 | 165.68 |
1152057600000 | 162.96 |
1152144000000 | 164.21 |
1152230400000 | 164.16 |
1152489600000 | 163.47 |
1152576000000 | 163.21 |
1152662400000 | 162.69 |
1152748800000 | 160.31 |
1152835200000 | 158.03 |
1153094400000 | 155.74 |
1153180800000 | 155.24 |
1153267200000 | 159.03 |
1153353600000 | 159.47 |
1153440000000 | 158.04 |
1153699200000 | 160.03 |
1153785600000 | 161.38 |
1153872000000 | 161.65 |
1153958400000 | 163.59 |
1154044800000 | 164.71 |
1154304000000 | 164.91 |
1154390400000 | 164.03 |
1154476800000 | 165.86 |
1154563200000 | 165.27 |
1154649600000 | 166.63 |
1154908800000 | 165.38 |
1154995200000 | 165.34 |
1155081600000 | 165.56 |
1155168000000 | 164.08 |
1155254400000 | 163.95 |
1155513600000 | 164.32 |
1155600000000 | 166.13 |
1155686400000 | 168.15 |
1155772800000 | 168.72 |
1155859200000 | 168.19 |
1156118400000 | 168.81 |
1156204800000 | 168.4 |
1156291200000 | 167.67 |
1156377600000 | 167.34 |
1156464000000 | 167.1 |
1156723200000 | 167.98 |
1156809600000 | 168.28 |
1156896000000 | 169.62 |
1156982400000 | 169.64 |
1157068800000 | 170.68 |
1157328000000 | 172.02 |
1157414400000 | 171.57 |
1157500800000 | 169.68 |
1157587200000 | 167.66 |
1157673600000 | 167.59 |
1157932800000 | 166.43 |
1158019200000 | 168.09 |
1158105600000 | 169.16 |
1158192000000 | 170 |
1158278400000 | 169.66 |
1158537600000 | 170.52 |
1158624000000 | 170.03 |
1158710400000 | 170.46 |
1158796800000 | 170.75 |
1158883200000 | 169.97 |
1159142400000 | 169.61 |
1159228800000 | 170.8 |
1159315200000 | 172.24 |
1159401600000 | 172.4 |
1159488000000 | 172.41 |
1159747200000 | 173.1 |
1159833600000 | 172.17 |
1159920000000 | 173.06 |
1160006400000 | 174.79 |
1160092800000 | 173.83 |
1160352000000 | 174.3 |
1160438400000 | 174.86 |
1160524800000 | 174.77 |
1160611200000 | 176.26 |
1160697600000 | 176.62 |
1160956800000 | 177.73 |
1161043200000 | 176.21 |
1161129600000 | 177.13 |
1161216000000 | 178.03 |
1161302400000 | 178.53 |
1161561600000 | 178.64 |
1161648000000 | 179 |
1161734400000 | 180.2 |
1161820800000 | 181.25 |
1161907200000 | 180.74 |
1162166400000 | 180.3 |
1162252800000 | 181.07 |
1162339200000 | 180.81 |
1162425600000 | 180.45 |
1162512000000 | 180.41 |
1162771200000 | 182.44 |
1162857600000 | 183.99 |
1162944000000 | 183.64 |
1163030400000 | 183.58 |
1163116800000 | 184.56 |
1163376000000 | 184.46 |
1163462400000 | 184.56 |
1163548800000 | 185.3 |
1163635200000 | 185.37 |
1163721600000 | 184.75 |
1163980800000 | 184.79 |
1164067200000 | 186.02 |
1164153600000 | 187.81 |
1164240000000 | 187.8 |
1164326400000 | 188.28 |
1164585600000 | 186.34 |
1164672000000 | 185.74 |
1164758400000 | 188.66 |
1164844800000 | 189.49 |
1164931200000 | 189.78 |
1165190400000 | 191.07 |
1165276800000 | 192.04 |
1165363200000 | 192.46 |
1165449600000 | 192.58 |
1165536000000 | 192.72 |
1165795200000 | 192.72 |
1165881600000 | 193.02 |
1165968000000 | 193.69 |
1166054400000 | 194.66 |
1166140800000 | 194.71 |
1166400000000 | 194.45 |
1166486400000 | 194.55 |
1166572800000 | 195.37 |
1166659200000 | 194.74 |
1166745600000 | 194.15 |
1167004800000 | 194.15 |
1167091200000 | 193.85 |
1167177600000 | 195.54 |
1167264000000 | 196.13 |
1167350400000 | 196.23 |
1167696000000 | 198.3 |
1167782400000 | 197.21 |
1167868800000 | 195.05 |
1167955200000 | 193.16 |
1168214400000 | 193.36 |
1168300800000 | 193.78 |
1168387200000 | 192.76 |
1168473600000 | 194.27 |
1168560000000 | 195.84 |
1168819200000 | 196.87 |
1168905600000 | 196.57 |
1168992000000 | 196.56 |
1169078400000 | 196.73 |
1169164800000 | 197.46 |
1169424000000 | 197.67 |
1169510400000 | 198.53 |
1169596800000 | 199.46 |
1169683200000 | 198.5 |
1169769600000 | 196.97 |
1170028800000 | 197.42 |
1170115200000 | 198.33 |
1170201600000 | 198.77 |
1170288000000 | 200.84 |
1170374400000 | 201.66 |
1170633600000 | 201.31 |
1170720000000 | 202.31 |
1170806400000 | 203.82 |
1170892800000 | 203.31 |
1170979200000 | 203.07 |
1171238400000 | 201.64 |
1171324800000 | 202.75 |
1171411200000 | 205.51 |
1171497600000 | 206.1 |
1171584000000 | 205.95 |
1171843200000 | 206.77 |
1171929600000 | 206.81 |
1172016000000 | 206.18 |
1172102400000 | 206.51 |
1172188800000 | 206.81 |
1172448000000 | 206.97 |
1172534400000 | 200.82 |
1172620800000 | 198.85 |
1172707200000 | 197.02 |
1172793600000 | 195.92 |
1173052800000 | 191.6 |
1173139200000 | 194.43 |
1173225600000 | 195.81 |
1173312000000 | 198.07 |
1173398400000 | 198.85 |
1173657600000 | 199.82 |
1173744000000 | 197.27 |
1173830400000 | 194.5 |
1173916800000 | 197.43 |
1174003200000 | 197.83 |
1174262400000 | 200.59 |
1174348800000 | 201.93 |
1174435200000 | 203.87 |
1174521600000 | 205.84 |
1174608000000 | 205.95 |
1174867200000 | 205.88 |
1174953600000 | 205.07 |
1175040000000 | 203.84 |
1175126400000 | 205.15 |
1175212800000 | 205.31 |
1175472000000 | 206.64 |
1175558400000 | 208.69 |
1175644800000 | 209.61 |
1175731200000 | 210.4 |
1175817600000 | 210.4 |
1176076800000 | 209.3 |
1176163200000 | 211.56 |
1176249600000 | 211.04 |
1176336000000 | 211.23 |
1176422400000 | 212.03 |
1176681600000 | 214.18 |
1176768000000 | 214.47 |
1176854400000 | 214.1 |
1176940800000 | 213.03 |
1177027200000 | 214.97 |
1177286400000 | 215.06 |
1177372800000 | 214.04 |
1177459200000 | 215.79 |
1177545600000 | 215.28 |
1177632000000 | 214.98 |
1177891200000 | 214.11 |
1177977600000 | 213.42 |
1178064000000 | 215.27 |
1178150400000 | 215.43 |
1178236800000 | 216.87 |
1178496000000 | 217.5 |
1178582400000 | 215.47 |
1178668800000 | 216.35 |
1178755200000 | 214.92 |
1178841600000 | 215.61 |
1179100800000 | 215.98 |
1179187200000 | 216.34 |
1179273600000 | 216.51 |
1179360000000 | 216.15 |
1179446400000 | 216.84 |
1179705600000 | 216.96 |
1179792000000 | 217.29 |
1179878400000 | 218.23 |
1179964800000 | 215.84 |
1180051200000 | 215.77 |
1180310400000 | 216.01 |
1180396800000 | 216.83 |
1180483200000 | 216.71 |
1180569600000 | 218.93 |
1180656000000 | 220.06 |
1180915200000 | 220.29 |
1181001600000 | 219.42 |
1181088000000 | 216.2 |
1181174400000 | 212.76 |
1181260800000 | 212.02 |
1181520000000 | 213.28 |
1181606400000 | 211.83 |
1181692800000 | 212.82 |
1181779200000 | 214.92 |
1181865600000 | 217.13 |
1182124800000 | 217.2 |
1182211200000 | 217.1 |
1182297600000 | 216.31 |
1182384000000 | 215.67 |
1182470400000 | 214.51 |
1182729600000 | 213.61 |
1182816000000 | 212.48 |
1182902400000 | 211.89 |
1182988800000 | 213.82 |
1183075200000 | 214.68 |
1183334400000 | 216.72 |
1183420800000 | 217.89 |
1183507200000 | 218.81 |
1183593600000 | 218.7 |
1183680000000 | 219.69 |
1183939200000 | 220.16 |
1184025600000 | 218.48 |
1184112000000 | 218.76 |
1184198400000 | 221.18 |
1184284800000 | 222.59 |
1184544000000 | 222.39 |
1184630400000 | 222.02 |
1184716800000 | 221.47 |
1184803200000 | 223.12 |
1184889600000 | 222.18 |
1185148800000 | 222.43 |
1185235200000 | 219.51 |
1185321600000 | 217.33 |
1185408000000 | 212.27 |
1185494400000 | 208.01 |
1185753600000 | 208.87 |
1185840000000 | 210.79 |
1185926400000 | 208.3 |
1186012800000 | 209.97 |
1186099200000 | 207.39 |
1186358400000 | 206.88 |
1186444800000 | 208.64 |
1186531200000 | 212.55 |
1186617600000 | 207.77 |
1186704000000 | 203.68 |
1186963200000 | 205.54 |
1187049600000 | 202.51 |
1187136000000 | 198.72 |
1187222400000 | 192.49 |
1187308800000 | 195.74 |
1187568000000 | 198.8 |
1187654400000 | 199.52 |
1187740800000 | 203.59 |
1187827200000 | 205.25 |
1187913600000 | 206.87 |
1188172800000 | 207.19 |
1188259200000 | 203.58 |
1188345600000 | 205.03 |
1188432000000 | 206.23 |
1188518400000 | 209.14 |
1188777600000 | 209.83 |
1188864000000 | 211.34 |
1188950400000 | 209.32 |
1189036800000 | 210.02 |
1189123200000 | 207.18 |
1189382400000 | 205.43 |
1189468800000 | 208.63 |
1189555200000 | 209.56 |
1189641600000 | 210.71 |
1189728000000 | 210.04 |
1189987200000 | 207.44 |
1190073600000 | 210.66 |
1190160000000 | 215.99 |
1190246400000 | 215.65 |
1190332800000 | 216.46 |
1190592000000 | 217.5 |
1190678400000 | 216.5 |
1190764800000 | 218.16 |
1190851200000 | 220.7 |
1190937600000 | 221.29 |
1191196800000 | 223.83 |
1191283200000 | 224.47 |
1191369600000 | 223.75 |
1191456000000 | 223.31 |
1191542400000 | 226.4 |
1191801600000 | 226.04 |
1191888000000 | 227.94 |
1191974400000 | 229.55 |
1192060800000 | 230.82 |
1192147200000 | 230.35 |
1192406400000 | 229.81 |
1192492800000 | 226.64 |
1192579200000 | 228.42 |
1192665600000 | 228.79 |
1192752000000 | 225.47 |
1193011200000 | 221.31 |
1193097600000 | 226.03 |
1193184000000 | 224.94 |
1193270400000 | 227.66 |
1193356800000 | 230.6 |
1193616000000 | 233.86 |
1193702400000 | 232.51 |
1193788800000 | 235.31 |
1193875200000 | 232.97 |
1193961600000 | 231.69 |
1194220800000 | 228.6 |
1194307200000 | 231.78 |
1194393600000 | 231.3 |
1194480000000 | 229.18 |
1194566400000 | 225.69 |
1194825600000 | 219.37 |
1194912000000 | 221.02 |
1194998400000 | 223.71 |
1195084800000 | 219.71 |
1195171200000 | 217.72 |
1195430400000 | 213.63 |
1195516800000 | 215.62 |
1195603200000 | 210.09 |
1195689600000 | 209.67 |
1195776000000 | 212.04 |
1196035200000 | 213.28 |
1196121600000 | 212.63 |
1196208000000 | 217.42 |
1196294400000 | 219.9 |
1196380800000 | 221.82 |
1196640000000 | 220.97 |
1196726400000 | 219.02 |
1196812800000 | 221.63 |
1196899200000 | 223.09 |
1196985600000 | 224.58 |
1197244800000 | 225.43 |
1197331200000 | 224.32 |
1197417600000 | 223.9 |
1197504000000 | 219.92 |
1197590400000 | 217.19 |
1197849600000 | 210.98 |
1197936000000 | 211.18 |
1198022400000 | 211.28 |
1198108800000 | 211.86 |
1198195200000 | 215.71 |
1198454400000 | 217.86 |
1198540800000 | 217.86 |
1198627200000 | 219.36 |
1198713600000 | 218.59 |
1198800000000 | 219.62 |
1199059200000 | 219.5 |
1199232000000 | 218.1 |
1199318400000 | 216.41 |
1199404800000 | 212.75 |
1199664000000 | 208.8 |
1199750400000 | 208.26 |
1199836800000 | 206.53 |
1199923200000 | 205.55 |
1200009600000 | 204.54 |
1200268800000 | 206.04 |
1200355200000 | 200.4 |
1200441600000 | 194.75 |
1200528000000 | 193.05 |
1200614400000 | 191.61 |
1200873600000 | 183.86 |
1200960000000 | 183.66 |
1201046400000 | 184.97 |
1201132800000 | 191.6 |
1201219200000 | 194.77 |
1201478400000 | 194.04 |
1201564800000 | 196.26 |
1201651200000 | 194.52 |
1201737600000 | 195.35 |
1201824000000 | 199.91 |
1202083200000 | 201.8 |
1202169600000 | 194.93 |
1202256000000 | 192.55 |
1202342400000 | 190.32 |
1202428800000 | 191.5 |
1202688000000 | 190.59 |
1202774400000 | 194.67 |
1202860800000 | 196.16 |
1202947200000 | 197.74 |
1203033600000 | 196.91 |
1203292800000 | 198.14 |
1203379200000 | 200.09 |
1203465600000 | 198.35 |
1203552000000 | 199.43 |
1203638400000 | 198.87 |
1203897600000 | 201.64 |
1203984000000 | 203.84 |
1204070400000 | 206.15 |
1204156800000 | 205.01 |
1204243200000 | 201.24 |
1204502400000 | 199.08 |
1204588800000 | 196.89 |
1204675200000 | 199.52 |
1204761600000 | 198.51 |
1204848000000 | 194.89 |
1205107200000 | 190.64 |
1205193600000 | 193.85 |
1205280000000 | 196.19 |
1205366400000 | 194.55 |
1205452800000 | 192.95 |
1205712000000 | 186 |
1205798400000 | 190.78 |
1205884800000 | 187.69 |
1205971200000 | 184.62 |
1206057600000 | 184.62 |
1206316800000 | 184.36 |
1206403200000 | 191.18 |
1206489600000 | 192.57 |
1206576000000 | 193.47 |
1206662400000 | 192.91 |
1206921600000 | 193.51 |
1207008000000 | 196.13 |
1207094400000 | 198.3 |
1207180800000 | 199.1 |
1207267200000 | 200.96 |
1207526400000 | 202.56 |
1207612800000 | 201.1 |
1207699200000 | 199.49 |
1207785600000 | 200.05 |
1207872000000 | 198.3 |
1208131200000 | 196.69 |
1208217600000 | 197.67 |
1208304000000 | 202.99 |
1208390400000 | 203.01 |
1208476800000 | 204.76 |
1208736000000 | 206.4 |
1208822400000 | 206.21 |
1208908800000 | 206.88 |
1208995200000 | 205.54 |
1209081600000 | 207.07 |
1209340800000 | 207.58 |
1209427200000 | 205.3 |
1209513600000 | 206.21 |
1209600000000 | 205.89 |
1209686400000 | 209.09 |
1209945600000 | 209.99 |
1210032000000 | 211.48 |
1210118400000 | 209.41 |
1210204800000 | 210.5 |
1210291200000 | 209.19 |
1210550400000 | 210.89 |
1210636800000 | 211.45 |
1210723200000 | 211.54 |
1210809600000 | 213.55 |
1210896000000 | 215.7 |
1211155200000 | 216.42 |
1211241600000 | 214.51 |
1211328000000 | 213.33 |
1211414400000 | 212.74 |
1211500800000 | 210.26 |
1211760000000 | 209.36 |
1211846400000 | 209.15 |
1211932800000 | 210.29 |
1212019200000 | 210.34 |
1212105600000 | 211.81 |
1212364800000 | 210.86 |
1212451200000 | 210.21 |
1212537600000 | 209.16 |
1212624000000 | 210.6 |
1212710400000 | 209.18 |
1212969600000 | 208.8 |
1213056000000 | 204 |
1213142400000 | 201.77 |
1213228800000 | 200.04 |
1213315200000 | 201.04 |
1213574400000 | 202.85 |
1213660800000 | 204.14 |
1213747200000 | 202.91 |
1213833600000 | 201.76 |
1213920000000 | 200.3 |
1214179200000 | 199.65 |
1214265600000 | 198.18 |
1214352000000 | 198.85 |
1214438400000 | 196.07 |
1214524800000 | 195.93 |
1214784000000 | 196.37 |
1214870400000 | 194.19 |
1214956800000 | 190.79 |
1215043200000 | 188.42 |
1215129600000 | 187.86 |
1215388800000 | 188.17 |
1215475200000 | 186.51 |
1215561600000 | 187.61 |
1215648000000 | 187.63 |
1215734400000 | 186.99 |
1215993600000 | 186.94 |
1216080000000 | 183.2 |
1216166400000 | 183.98 |
1216252800000 | 186.96 |
1216339200000 | 187.06 |
1216598400000 | 190.1 |
1216684800000 | 189.43 |
1216771200000 | 189.87 |
1216857600000 | 185.77 |
1216944000000 | 185.28 |
1217203200000 | 183.94 |
1217289600000 | 183.78 |
1217376000000 | 187.11 |
1217462400000 | 186.2 |
1217548800000 | 183.84 |
1217808000000 | 180.49 |
1217894400000 | 180.52 |
1217980800000 | 181.91 |
1218067200000 | 180.17 |
1218153600000 | 179.26 |
1218412800000 | 179.95 |
1218499200000 | 178.2 |
1218585600000 | 176.68 |
1218672000000 | 177.83 |
1218758400000 | 176.61 |
1219017600000 | 175.66 |
1219104000000 | 173.2 |
1219190400000 | 175.43 |
1219276800000 | 176.46 |
1219363200000 | 177.62 |
1219622400000 | 176.47 |
1219708800000 | 175.94 |
1219795200000 | 177.5 |
1219881600000 | 178.83 |
1219968000000 | 179.18 |
1220227200000 | 177.49 |
1220313600000 | 175.36 |
1220400000000 | 172.27 |
1220486400000 | 167.36 |
1220572800000 | 164.55 |
1220832000000 | 167.53 |
1220918400000 | 161.92 |
1221004800000 | 161.22 |
1221091200000 | 160.24 |
1221177600000 | 164.5 |
1221436800000 | 158.48 |
1221523200000 | 156.26 |
1221609600000 | 152.1 |
1221696000000 | 154.6 |
1221782400000 | 165.33 |
1222041600000 | 164.21 |
1222128000000 | 160.29 |
1222214400000 | 159.2 |
1222300800000 | 160.1 |
1222387200000 | 156.56 |
1222646400000 | 144.31 |
1222732800000 | 146.7 |
1222819200000 | 145.3 |
1222905600000 | 137.95 |
1222992000000 | 137.24 |
1223251200000 | 126.31 |
1223337600000 | 122.69 |
1223424000000 | 117.61 |
1223510400000 | 114.5 |
1223596800000 | 107.07 |
1223856000000 | 119.38 |
1223942400000 | 122.1 |
1224028800000 | 111.61 |
1224115200000 | 108.89 |
1224201600000 | 109.75 |
1224460800000 | 114.71 |
1224547200000 | 112.34 |
1224633600000 | 104.22 |
1224720000000 | 102.09 |
1224806400000 | 97.17 |
1225065600000 | 91.73 |
1225152000000 | 97.72 |
1225238400000 | 103.17 |
1225324800000 | 108.39 |
1225411200000 | 109.72 |
1225670400000 | 111.2 |
1225756800000 | 116.87 |
1225843200000 | 114.21 |
1225929600000 | 106.12 |
1226016000000 | 108.2 |
1226275200000 | 108.93 |
1226361600000 | 103.77 |
1226448000000 | 98.8 |
1226534400000 | 101.33 |
1226620800000 | 99.99 |
1226880000000 | 97.77 |
1226966400000 | 96.85 |
1227052800000 | 92.25 |
1227139200000 | 85.75 |
1227225600000 | 88.6 |
1227484800000 | 94.68 |
1227571200000 | 96.6 |
1227657600000 | 99.01 |
1227744000000 | 100.65 |
1227830400000 | 101.26 |
1228089600000 | 93.91 |
1228176000000 | 95.21 |
1228262400000 | 95.84 |
1228348800000 | 93.47 |
1228435200000 | 93.51 |
1228694400000 | 99.37 |
1228780800000 | 99.5 |
1228867200000 | 102.71 |
1228953600000 | 101.94 |
1229040000000 | 100.94 |
1229299200000 | 101.96 |
1229385600000 | 104.8 |
1229472000000 | 107.03 |
1229558400000 | 106.37 |
1229644800000 | 104.4 |
1229904000000 | 101.81 |
1229990400000 | 101.52 |
1230076800000 | 101.83 |
1230163200000 | 101.83 |
1230249600000 | 102.32 |
1230508800000 | 103.52 |
1230595200000 | 105.73 |
1230681600000 | 106.25 |
1230854400000 | 110.84 |
1231113600000 | 111.98 |
1231200000000 | 113.68 |
1231286400000 | 111.91 |
1231372800000 | 111.61 |
1231459200000 | 109.23 |
1231718400000 | 105.6 |
1231804800000 | 104.35 |
1231891200000 | 100.2 |
1231977600000 | 99.71 |
1232064000000 | 101.61 |
1232323200000 | 100.39 |
1232409600000 | 95.1 |
1232496000000 | 97.52 |
1232582400000 | 96.59 |
1232668800000 | 96.24 |
1232928000000 | 99.06 |
1233014400000 | 99.91 |
1233100800000 | 103.76 |
1233187200000 | 100.82 |
1233273600000 | 98.79 |
1233532800000 | 96.96 |
1233619200000 | 98.82 |
1233705600000 | 100.54 |
1233792000000 | 101.92 |
1233878400000 | 105 |
1234137600000 | 106.76 |
1234224000000 | 102.66 |
1234310400000 | 101.91 |
1234396800000 | 101.06 |
1234483200000 | 102.04 |
1234742400000 | 100.88 |
1234828800000 | 95.88 |
1234915200000 | 95.07 |
1235001600000 | 95.44 |
1235088000000 | 92.72 |
1235347200000 | 90.55 |
1235433600000 | 92.26 |
1235520000000 | 91.69 |
1235606400000 | 92.1 |
1235692800000 | 90.66 |
1235952000000 | 85.45 |
1236038400000 | 84.69 |
1236124800000 | 88.18 |
1236211200000 | 84.75 |
1236297600000 | 84.4 |
1236556800000 | 83.61 |
1236643200000 | 88.64 |
1236729600000 | 89.46 |
1236816000000 | 91.41 |
1236902400000 | 92.71 |
1237161600000 | 93.76 |
1237248000000 | 94.94 |
1237334400000 | 96.02 |
1237420800000 | 99.34 |
1237507200000 | 97.91 |
1237766400000 | 102.8 |
1237852800000 | 102.17 |
1237939200000 | 102.44 |
1238025600000 | 104.38 |
1238112000000 | 102.02 |
1238371200000 | 97.59 |
1238457600000 | 99.99 |
1238544000000 | 101.6 |
1238630400000 | 107.29 |
1238716800000 | 108.25 |
1238976000000 | 107.66 |
1239062400000 | 104.83 |
1239148800000 | 105.48 |
1239235200000 | 109.36 |
1239321600000 | 109.36 |
1239580800000 | 110.29 |
1239667200000 | 110.59 |
1239753600000 | 110.49 |
1239840000000 | 112.27 |
1239926400000 | 113.17 |
1240185600000 | 107.75 |
1240272000000 | 109.07 |
1240358400000 | 110.18 |
1240444800000 | 111 |
1240531200000 | 113.8 |
1240790400000 | 112.13 |
1240876800000 | 110.52 |
1240963200000 | 114.3 |
1241049600000 | 116.03 |
1241136000000 | 116.66 |
1241395200000 | 121.51 |
1241481600000 | 121.98 |
1241568000000 | 123.84 |
1241654400000 | 123.58 |
1241740800000 | 126.3 |
1242000000000 | 123.79 |
1242086400000 | 123.1 |
1242172800000 | 118.69 |
1242259200000 | 119.46 |
1242345600000 | 119.99 |
1242604800000 | 122.78 |
1242691200000 | 125.34 |
1242777600000 | 126.69 |
1242864000000 | 124.11 |
1242950400000 | 124.9 |
1243209600000 | 125.13 |
1243296000000 | 126.57 |
1243382400000 | 126.67 |
1243468800000 | 126.67 |
1243555200000 | 129.01 |
1243814400000 | 133.41 |
1243900800000 | 134.39 |
1243987200000 | 131.4 |
1244073600000 | 131.52 |
1244160000000 | 131.34 |
1244419200000 | 129.41 |
1244505600000 | 130.74 |
1244592000000 | 132.06 |
1244678400000 | 133.64 |
1244764800000 | 132.55 |
1245024000000 | 128.16 |
1245110400000 | 126.87 |
1245196800000 | 124.37 |
1245283200000 | 125.14 |
1245369600000 | 126.2 |
1245628800000 | 121.89 |
1245715200000 | 121.72 |
1245801600000 | 124.92 |
1245888000000 | 125.68 |
1245974400000 | 127.05 |
1246233600000 | 128.44 |
1246320000000 | 127.56 |
1246406400000 | 129.16 |
1246492800000 | 125.38 |
1246579200000 | 125.11 |
1246838400000 | 123.33 |
1246924800000 | 122.1 |
1247011200000 | 120.29 |
1247097600000 | 121.53 |
1247184000000 | 120.55 |
1247443200000 | 122.43 |
1247529600000 | 124.6 |
1247616000000 | 129.27 |
1247702400000 | 130.33 |
1247788800000 | 130.76 |
1248048000000 | 133.8 |
1248134400000 | 134.98 |
1248220800000 | 135.22 |
1248307200000 | 138.66 |
1248393600000 | 139.11 |
1248652800000 | 139.84 |
1248739200000 | 138.97 |
1248825600000 | 138.1 |
1248912000000 | 140.93 |
1248998400000 | 142.62 |
1249257600000 | 146.93 |
1249344000000 | 146.78 |
1249430400000 | 146.45 |
1249516800000 | 146.29 |
1249603200000 | 147.28 |
1249862400000 | 146.52 |
1249948800000 | 144.33 |
1250035200000 | 146 |
1250121600000 | 148.81 |
1250208000000 | 147.33 |
1250467200000 | 142.25 |
1250553600000 | 144.24 |
1250640000000 | 144.6 |
1250726400000 | 146.94 |
1250812800000 | 150.02 |
1251072000000 | 151.41 |
1251158400000 | 151.9 |
1251244800000 | 150.53 |
1251331200000 | 150.15 |
1251417600000 | 152.31 |
1251676800000 | 150.44 |
1251763200000 | 147.11 |
1251849600000 | 145.4 |
1251936000000 | 147.38 |
1252022400000 | 149.88 |
1252281600000 | 152 |
1252368000000 | 154.46 |
1252454400000 | 156.44 |
1252540800000 | 157.61 |
1252627200000 | 158.25 |
1252886400000 | 158.12 |
1252972800000 | 158.44 |
1253059200000 | 161.91 |
1253145600000 | 162.6 |
1253232000000 | 161.61 |
1253491200000 | 159.9 |
1253577600000 | 162.17 |
1253664000000 | 161.46 |
1253750400000 | 158.19 |
1253836800000 | 157.02 |
1254096000000 | 158.64 |
1254182400000 | 159.02 |
1254268800000 | 159.46 |
1254355200000 | 156.24 |
1254441600000 | 153.72 |
1254700800000 | 155.77 |
1254787200000 | 159.93 |
1254873600000 | 160.12 |
1254960000000 | 163.21 |
1255046400000 | 163.56 |
1255305600000 | 164.54 |
1255392000000 | 163.82 |
1255478400000 | 167.52 |
1255564800000 | 168.12 |
1255651200000 | 166.52 |
1255910400000 | 168.81 |
1255996800000 | 168.12 |
1256083200000 | 167.82 |
1256169600000 | 167.37 |
1256256000000 | 166.65 |
1256515200000 | 164.28 |
1256601600000 | 161.6 |
1256688000000 | 156.18 |
1256774400000 | 159.57 |
1256860800000 | 156.9 |
1257120000000 | 157.3 |
1257206400000 | 156.04 |
1257292800000 | 159.33 |
1257379200000 | 160.99 |
1257465600000 | 162.07 |
1257724800000 | 166.37 |
1257811200000 | 165.81 |
1257897600000 | 167.11 |
1257984000000 | 166.11 |
1258070400000 | 167.18 |
1258329600000 | 170.34 |
1258416000000 | 168.78 |
1258502400000 | 168.91 |
1258588800000 | 165.38 |
1258675200000 | 164.09 |
1258934400000 | 167.37 |
1259020800000 | 166.08 |
1259107200000 | 167.64 |
1259193600000 | 164.16 |
1259280000000 | 163.15 |
1259539200000 | 163.1 |
1259625600000 | 167.22 |
1259712000000 | 168.55 |
1259798400000 | 168.05 |
1259884800000 | 168.05 |
1260144000000 | 167.41 |
1260230400000 | 165.01 |
1260316800000 | 163.79 |
1260403200000 | 164.63 |
1260489600000 | 165.18 |
1260748800000 | 166.81 |
1260835200000 | 165.71 |
1260921600000 | 166.95 |
1261008000000 | 163.68 |
1261094400000 | 162.97 |
1261353600000 | 164.5 |
1261440000000 | 165.06 |
1261526400000 | 166.63 |
1261612800000 | 167.23 |
1261699200000 | 167.23 |
1261958400000 | 168.2 |
1262044800000 | 168.86 |
1262131200000 | 168.27 |
1262217600000 | 168.88 |
1262563200000 | 172.5 |
1262649600000 | 173.98 |
1262736000000 | 174.48 |
1262822400000 | 174.53 |
1262908800000 | 175.1 |
1263168000000 | 176.79 |
1263254400000 | 174.38 |
1263340800000 | 174.39 |
1263427200000 | 175.22 |
1263513600000 | 173.4 |
1263772800000 | 174.03 |
1263859200000 | 174.51 |
1263945600000 | 171.33 |
1264032000000 | 167.82 |
1264118400000 | 165.4 |
1264377600000 | 165.32 |
1264464000000 | 163.63 |
1264550400000 | 162.53 |
1264636800000 | 161.36 |
1264723200000 | 160.26 |
1264982400000 | 161.73 |
1265068800000 | 164.53 |
1265155200000 | 164.41 |
1265241600000 | 158.85 |
1265328000000 | 155.51 |
1265587200000 | 154.81 |
1265673600000 | 156.49 |
1265760000000 | 157.2 |
1265846400000 | 158.75 |
1265932800000 | 158.41 |
1266192000000 | 158.37 |
1266278400000 | 161.03 |
1266364800000 | 162.95 |
1266451200000 | 163.32 |
1266537600000 | 162.33 |
1266796800000 | 163.56 |
1266883200000 | 161.95 |
1266969600000 | 162.14 |
1267056000000 | 160.17 |
1267142400000 | 162.06 |
1267401600000 | 163.91 |
1267488000000 | 165.52 |
1267574400000 | 167.13 |
1267660800000 | 166.86 |
1267747200000 | 169.65 |
1268006400000 | 170.73 |
1268092800000 | 170.39 |
1268179200000 | 172.17 |
1268265600000 | 172.37 |
1268352000000 | 173.62 |
1268611200000 | 171.73 |
1268697600000 | 173.96 |
1268784000000 | 175.86 |
1268870400000 | 174.66 |
1268956800000 | 173.48 |
1269216000000 | 173.56 |
1269302400000 | 174.96 |
1269388800000 | 173.63 |
1269475200000 | 174.2 |
1269561600000 | 174.64 |
1269820800000 | 175.98 |
1269907200000 | 175.79 |
1269993600000 | 176.04 |
1270080000000 | 178.86 |
1270166400000 | 178.86 |
1270425600000 | 178.45 |
1270512000000 | 179.34 |
1270598400000 | 179.04 |
1270684800000 | 178.31 |
1270771200000 | 180.65 |
1271030400000 | 181.3 |
1271116800000 | 180.14 |
1271203200000 | 182.62 |
1271289600000 | 182.86 |
1271376000000 | 179.75 |
1271635200000 | 177.74 |
1271721600000 | 180.47 |
1271808000000 | 180.13 |
1271894400000 | 179.6 |
1271980800000 | 181.9 |
1272240000000 | 183.02 |
1272326400000 | 178.28 |
1272412800000 | 175.63 |
1272499200000 | 178.6 |
1272585600000 | 177.3 |
1272844800000 | 177.26 |
1272931200000 | 171.73 |
1273017600000 | 167.91 |
1273104000000 | 163.31 |
1273190400000 | 157.74 |
1273449600000 | 168.14 |
1273536000000 | 166.44 |
1273622400000 | 169.5 |
1273708800000 | 168.92 |
1273795200000 | 163.85 |
1274054400000 | 161.49 |
1274140800000 | 161.42 |
1274227200000 | 156.31 |
1274313600000 | 150.66 |
1274400000000 | 153.2 |
1274659200000 | 152.51 |
1274745600000 | 147.95 |
1274832000000 | 151.37 |
1274918400000 | 156.96 |
1275004800000 | 156.83 |
1275264000000 | 157.02 |
1275350400000 | 155.04 |
1275436800000 | 155.99 |
1275523200000 | 158.52 |
1275609600000 | 154.02 |
1275868800000 | 150.51 |
1275955200000 | 150.06 |
1276041600000 | 152.68 |
1276128000000 | 156.53 |
1276214400000 | 157.53 |
1276473600000 | 160.52 |
1276560000000 | 162.73 |
1276646400000 | 162.7 |
1276732800000 | 162.94 |
1276819200000 | 163.79 |
1277078400000 | 165.11 |
1277164800000 | 162.54 |
1277251200000 | 161.08 |
1277337600000 | 158.76 |
1277424000000 | 158.61 |
1277683200000 | 159.2 |
1277769600000 | 152.93 |
1277856000000 | 152.28 |
1277942400000 | 151.07 |
1278028800000 | 151.6 |
1278288000000 | 150.97 |
1278374400000 | 154.26 |
1278460800000 | 156.7 |
1278547200000 | 158.77 |
1278633600000 | 159.99 |
1278892800000 | 159.72 |
1278979200000 | 162.84 |
1279065600000 | 163.68 |
1279152000000 | 163.53 |
1279238400000 | 160.55 |
1279497600000 | 159.95 |
1279584000000 | 160.5 |
1279670400000 | 161.01 |
1279756800000 | 164.57 |
1279843200000 | 166.03 |
1280102400000 | 167.99 |
1280188800000 | 167.73 |
1280275200000 | 166.87 |
1280361600000 | 167.21 |
1280448000000 | 166.82 |
1280707200000 | 171.56 |
1280793600000 | 171.45 |
1280880000000 | 171.62 |
1280966400000 | 171.65 |
1281052800000 | 171.42 |
1281312000000 | 172.6 |
1281398400000 | 169.84 |
1281484800000 | 164.49 |
1281571200000 | 163.1 |
1281657600000 | 162.98 |
1281916800000 | 163.52 |
1282003200000 | 166.12 |
1282089600000 | 166.08 |
1282176000000 | 164.23 |
1282262400000 | 161.92 |
1282521600000 | 161.59 |
1282608000000 | 159.05 |
1282694400000 | 158.05 |
1282780800000 | 159.24 |
1282867200000 | 160.87 |
1283126400000 | 160.05 |
1283212800000 | 160.17 |
1283299200000 | 165.65 |
1283385600000 | 166.98 |
1283472000000 | 168.82 |
1283731200000 | 169.53 |
1283817600000 | 167.23 |
1283904000000 | 168.39 |
1283990400000 | 169.71 |
1284076800000 | 170.27 |
1284336000000 | 173.21 |
1284422400000 | 174.05 |
1284508800000 | 174.54 |
1284595200000 | 174.05 |
1284681600000 | 174.39 |
1284940800000 | 176.86 |
1285027200000 | 176.9 |
1285113600000 | 177.34 |
1285200000000 | 176.09 |
1285286400000 | 179.79 |
1285545600000 | 179.71 |
1285632000000 | 180.57 |
1285718400000 | 181.06 |
1285804800000 | 180.71 |
1285891200000 | 181.33 |
1286150400000 | 180.13 |
1286236800000 | 183.61 |
1286323200000 | 184.28 |
1286409600000 | 184.21 |
1286496000000 | 184.62 |
1286755200000 | 185.2 |
1286841600000 | 184.97 |
1286928000000 | 187.96 |
1287014400000 | 188.54 |
1287100800000 | 187.68 |
1287360000000 | 187.56 |
1287446400000 | 184.62 |
1287532800000 | 186.89 |
1287619200000 | 188.49 |
1287705600000 | 188.24 |
1287964800000 | 189.77 |
1288051200000 | 188.73 |
1288137600000 | 186.85 |
1288224000000 | 187.88 |
1288310400000 | 188.32 |
1288569600000 | 189.38 |
1288656000000 | 191.34 |
1288742400000 | 191.67 |
1288828800000 | 196.55 |
1288915200000 | 196.02 |
1289174400000 | 195.41 |
1289260800000 | 195.38 |
1289347200000 | 193.25 |
1289433600000 | 192.68 |
1289520000000 | 190.95 |
1289779200000 | 191.11 |
1289865600000 | 187.16 |
1289952000000 | 187.42 |
1290038400000 | 190.88 |
1290124800000 | 191.45 |
1290384000000 | 191.3 |
1290470400000 | 187.15 |
1290556800000 | 189.67 |
1290643200000 | 190.31 |
1290729600000 | 188.37 |
1290988800000 | 186.02 |
1291075200000 | 185.17 |
1291161600000 | 189.69 |
1291248000000 | 193.85 |
1291334400000 | 195.74 |
1291593600000 | 195.61 |
1291680000000 | 196.91 |
1291766400000 | 195.57 |
1291852800000 | 195.11 |
1291939200000 | 196.05 |
1292198400000 | 197.73 |
1292284800000 | 197.81 |
1292371200000 | 196.5 |
1292457600000 | 196.01 |
1292544000000 | 196.2 |
1292803200000 | 196.53 |
1292889600000 | 198.55 |
1292976000000 | 198.98 |
1293062400000 | 198.63 |
1293148800000 | 198.81 |
1293408000000 | 198.37 |
1293494400000 | 198.37 |
1293580800000 | 199.32 |
1293667200000 | 199.61 |
1293753600000 | 200.48 |
1294012800000 | 202.15 |
1294099200000 | 202.16 |
1294185600000 | 200.89 |
1294272000000 | 200.3 |
1294358400000 | 200.03 |
1294617600000 | 198.86 |
1294704000000 | 200.53 |
1294790400000 | 202.66 |
1294876800000 | 203.75 |
1294963200000 | 204.11 |
1295222400000 | 203.46 |
1295308800000 | 205.3 |
1295395200000 | 203.63 |
1295481600000 | 200.01 |
1295568000000 | 201.52 |
1295827200000 | 202.4 |
1295913600000 | 201.93 |
1296000000000 | 204.33 |
1296086400000 | 205.31 |
1296172800000 | 202.35 |
1296432000000 | 202.81 |
1296518400000 | 206.28 |
1296604800000 | 205.9 |
1296691200000 | 205.53 |
1296777600000 | 205.79 |
1297036800000 | 206.98 |
1297123200000 | 208.13 |
1297209600000 | 207.6 |
1297296000000 | 206.16 |
1297382400000 | 207.14 |
1297641600000 | 207.86 |
1297728000000 | 207.55 |
1297814400000 | 208.19 |
1297900800000 | 208.94 |
1297987200000 | 209.48 |
1298246400000 | 208.44 |
1298332800000 | 205.56 |
1298419200000 | 203.57 |
1298505600000 | 202.77 |
1298592000000 | 205.73 |
1298851200000 | 207.83 |
1298937600000 | 206.96 |
1299024000000 | 206.69 |
1299110400000 | 208.86 |
1299196800000 | 208.84 |
1299456000000 | 207.94 |
1299542400000 | 208.18 |
1299628800000 | 208.56 |
1299715200000 | 204.53 |
1299801600000 | 203.9 |
1300060800000 | 203.49 |
1300147200000 | 199.54 |
1300233600000 | 197.17 |
1300320000000 | 199.91 |
1300406400000 | 202.09 |
1300665600000 | 205.99 |
1300752000000 | 205.82 |
1300838400000 | 206.07 |
1300924800000 | 208.84 |
1301011200000 | 209.35 |
1301270400000 | 208.52 |
1301356800000 | 209.2 |
1301443200000 | 211.63 |
1301529600000 | 211.83 |
1301616000000 | 213.67 |
1301875200000 | 215.29 |
1301961600000 | 215.57 |
1302048000000 | 216.77 |
1302134400000 | 215.45 |
1302220800000 | 216.72 |
1302480000000 | 215.68 |
1302566400000 | 212.78 |
1302652800000 | 214.22 |
1302739200000 | 213.89 |
1302825600000 | 214.37 |
1303084800000 | 210.48 |
1303171200000 | 212.31 |
1303257600000 | 217.26 |
1303344000000 | 219.39 |
1303430400000 | 219.12 |
1303689600000 | 219.23 |
1303776000000 | 220.19 |
1303862400000 | 220.7 |
1303948800000 | 222.52 |
1304035200000 | 223.27 |
1304294400000 | 223.48 |
1304380800000 | 221 |
1304467200000 | 218.72 |
1304553600000 | 216.04 |
1304640000000 | 217.46 |
1304899200000 | 217.15 |
1304985600000 | 219.6 |
1305072000000 | 218.66 |
1305158400000 | 216.69 |
1305244800000 | 216.25 |
1305504000000 | 215.19 |
1305590400000 | 213.41 |
1305676800000 | 215.54 |
1305763200000 | 216.75 |
1305849600000 | 215.7 |
1306108800000 | 211.24 |
1306195200000 | 212.13 |
1306281600000 | 212.76 |
1306368000000 | 213.66 |
1306454400000 | 216.1 |
1306713600000 | 216.34 |
1306800000000 | 218.76 |
1306886400000 | 216.7 |
1306972800000 | 215.34 |
1307059200000 | 214.46 |
1307318400000 | 213.01 |
1307404800000 | 213.35 |
1307491200000 | 210.49 |
1307577600000 | 211.48 |
1307664000000 | 207.65 |
1307923200000 | 207.3 |
1308009600000 | 210.15 |
1308096000000 | 206.74 |
1308182400000 | 203.77 |
1308268800000 | 205.08 |
1308528000000 | 204.42 |
1308614400000 | 208.49 |
1308700800000 | 208.41 |
1308787200000 | 204.96 |
1308873600000 | 204.38 |
1309132800000 | 205.32 |
1309219200000 | 207.7 |
1309305600000 | 211.26 |
1309392000000 | 214.37 |
1309478400000 | 216.14 |
1309737600000 | 217.77 |
1309824000000 | 217.83 |
1309910400000 | 216.31 |
1309996800000 | 218.26 |
1310083200000 | 216.5 |
1310342400000 | 210.41 |
1310428800000 | 208.72 |
1310515200000 | 212.11 |
1310601600000 | 210.21 |
1310688000000 | 210.29 |
1310947200000 | 206.56 |
1311033600000 | 210.11 |
1311120000000 | 211.55 |
1311206400000 | 214.32 |
1311292800000 | 215.97 |
1311552000000 | 215.2 |
1311638400000 | 215.55 |
1311724800000 | 211.79 |
1311811200000 | 210.22 |
1311897600000 | 209.35 |
1312156800000 | 207.1 |
1312243200000 | 202.21 |
1312329600000 | 200.66 |
1312416000000 | 191.2 |
1312502400000 | 187.75 |
1312761600000 | 177.21 |
1312848000000 | 182.61 |
1312934400000 | 179.06 |
1313020800000 | 184.87 |
1313107200000 | 188.1 |
1313366400000 | 192.43 |
1313452800000 | 190.24 |
1313539200000 | 190.85 |
1313625600000 | 181.3 |
1313712000000 | 178.48 |
1313971200000 | 178.22 |
1314057600000 | 181.82 |
1314144000000 | 183.71 |
1314230400000 | 181.96 |
1314316800000 | 182.84 |
1314576000000 | 188.04 |
1314662400000 | 189.33 |
1314748800000 | 193 |
1314835200000 | 191.76 |
1314921600000 | 187.27 |
1315180800000 | 182.43 |
1315267200000 | 180.72 |
1315353600000 | 186.11 |
1315440000000 | 185.98 |
1315526400000 | 180.04 |
1315785600000 | 176.25 |
1315872000000 | 177.97 |
1315958400000 | 179.68 |
1316044800000 | 183.6 |
1316131200000 | 184.28 |
1316390400000 | 179.66 |
1316476800000 | 180.92 |
1316563200000 | 177.03 |
1316649600000 | 166.97 |
1316736000000 | 166.86 |
1316995200000 | 167.85 |
1317081600000 | 174.56 |
1317168000000 | 171.39 |
1317254400000 | 171.63 |
1317340800000 | 166.31 |
1317600000000 | 160.37 |
1317686400000 | 158.34 |
1317772800000 | 163.12 |
1317859200000 | 169.16 |
1317945600000 | 170.91 |
1318204800000 | 176.01 |
1318291200000 | 176.61 |
1318377600000 | 180.48 |
1318464000000 | 179.68 |
1318550400000 | 182.82 |
1318809600000 | 180.55 |
1318896000000 | 179.98 |
1318982400000 | 180.06 |
1319068800000 | 177.59 |
1319155200000 | 182.85 |
1319414400000 | 187.08 |
1319500800000 | 184.98 |
1319587200000 | 185.36 |
1319673600000 | 194.88 |
1319760000000 | 195.6 |
1320019200000 | 189.2 |
1320105600000 | 181.15 |
1320192000000 | 184.69 |
1320278400000 | 187.61 |
1320364800000 | 187.72 |
1320624000000 | 187.42 |
1320710400000 | 188.81 |
1320796800000 | 183.22 |
1320883200000 | 181.96 |
1320969600000 | 186.87 |
1321228800000 | 184.92 |
1321315200000 | 183.68 |
1321401600000 | 181.91 |
1321488000000 | 178.66 |
1321574400000 | 177.19 |
1321833600000 | 172.08 |
1321920000000 | 171.73 |
1322006400000 | 167.51 |
1322092800000 | 167.65 |
1322179200000 | 167.18 |
1322438400000 | 173.55 |
1322524800000 | 174.79 |
1322611200000 | 181.79 |
1322697600000 | 182.29 |
1322784000000 | 182.7 |
1323043200000 | 184.68 |
1323129600000 | 183.11 |
1323216000000 | 182.99 |
1323302400000 | 178.82 |
1323388800000 | 180.3 |
1323648000000 | 176.37 |
1323734400000 | 174.44 |
1323820800000 | 170.13 |
1323907200000 | 170.95 |
1323993600000 | 172.33 |
1324252800000 | 170.42 |
1324339200000 | 175.52 |
1324425600000 | 175.7 |
1324512000000 | 177.07 |
1324598400000 | 178.47 |
1324857600000 | 178.47 |
1324944000000 | 178.68 |
1325030400000 | 176.02 |
1325116800000 | 177.13 |
1325203200000 | 177.87 |
1325462400000 | 178.66 |
1325548800000 | 181.76 |
1325635200000 | 180.83 |
1325721600000 | 179.74 |
1325808000000 | 179.05 |
1326067200000 | 179.22 |
1326153600000 | 182.18 |
1326240000000 | 181.51 |
1326326400000 | 182.8 |
1326412800000 | 181.65 |
1326672000000 | 181.94 |
1326758400000 | 183.92 |
1326844800000 | 185.74 |
1326931200000 | 187.79 |
1327017600000 | 187.63 |
1327276800000 | 189.13 |
1327363200000 | 188.14 |
1327449600000 | 189.09 |
1327536000000 | 190.95 |
1327622400000 | 190.54 |
1327881600000 | 188.5 |
1327968000000 | 189.52 |
1328054400000 | 193.09 |
1328140800000 | 193.98 |
1328227200000 | 196.22 |
1328486400000 | 195.68 |
1328572800000 | 196.4 |
1328659200000 | 197.16 |
1328745600000 | 198.11 |
1328832000000 | 195.68 |
1329091200000 | 197.02 |
1329177600000 | 196.42 |
1329264000000 | 196.65 |
1329350400000 | 197.25 |
1329436800000 | 199.3 |
1329696000000 | 201.04 |
1329782400000 | 200.34 |
1329868800000 | 199.71 |
1329955200000 | 200.39 |
1330041600000 | 202.01 |
1330300800000 | 201.29 |
1330387200000 | 202.16 |
1330473600000 | 201.64 |
1330560000000 | 202.52 |
1330646400000 | 201.65 |
1330905600000 | 200.12 |
1330992000000 | 194.49 |
1331078400000 | 195.92 |
1331164800000 | 199.88 |
1331251200000 | 200.07 |
1331510400000 | 199.33 |
1331596800000 | 202.67 |
1331683200000 | 201.92 |
1331769600000 | 202.96 |
1331856000000 | 204.28 |
1332115200000 | 204.53 |
1332201600000 | 202.68 |
1332288000000 | 202.6 |
1332374400000 | 200.94 |
1332460800000 | 201.94 |
1332720000000 | 204.75 |
1332806400000 | 204.42 |
1332892800000 | 202.7 |
1332979200000 | 201.41 |
1333065600000 | 202.93 |
1333324800000 | 205.06 |
1333411200000 | 204.57 |
1333497600000 | 200.15 |
1333584000000 | 200.16 |
1333670400000 | 200.16 |
1333929600000 | 200.27 |
1334016000000 | 195.18 |
1334102400000 | 196.73 |
1334188800000 | 200.18 |
1334275200000 | 198.04 |
1334534400000 | 197.73 |
1334620800000 | 200.83 |
1334707200000 | 200.35 |
1334793600000 | 200.18 |
1334880000000 | 201.06 |
1335139200000 | 197.43 |
1335225600000 | 198.87 |
1335312000000 | 201.3 |
1335398400000 | 203.1 |
1335484800000 | 204.39 |
1335744000000 | 203.62 |
1335830400000 | 204.36 |
1335916800000 | 203.6 |
1336003200000 | 202.41 |
1336089600000 | 198.72 |
1336348800000 | 198.14 |
1336435200000 | 195.32 |
1336521600000 | 193.82 |
1336608000000 | 195.41 |
1336694400000 | 195.28 |
1336953600000 | 191.86 |
1337040000000 | 190.21 |
1337126400000 | 188.63 |
1337212800000 | 185.8 |
1337299200000 | 183.58 |
1337558400000 | 185.86 |
1337644800000 | 188.07 |
1337731200000 | 185.4 |
1337817600000 | 186.08 |
1337904000000 | 185.84 |
1338163200000 | 186.47 |
1338249600000 | 188.54 |
1338336000000 | 184.91 |
1338422400000 | 184.05 |
1338508800000 | 179.72 |
1338768000000 | 179.47 |
1338854400000 | 180.58 |
1338940800000 | 184.89 |
1339027200000 | 186.17 |
1339113600000 | 185.79 |
1339372800000 | 185.27 |
1339459200000 | 186.07 |
1339545600000 | 185.48 |
1339632000000 | 186.07 |
1339718400000 | 188.26 |
1339977600000 | 189.03 |
1340064000000 | 191.73 |
1340150400000 | 192.43 |
1340236800000 | 188.95 |
1340323200000 | 187.78 |
1340582400000 | 184.7 |
1340668800000 | 184.89 |
1340755200000 | 186.43 |
1340841600000 | 185.18 |
1340928000000 | 191.67 |
1341187200000 | 192.77 |
1341273600000 | 194.76 |
1341360000000 | 194.6 |
1341446400000 | 193.45 |
1341532800000 | 191.42 |
1341792000000 | 190.09 |
1341878400000 | 190.2 |
1341964800000 | 189.62 |
1342051200000 | 188 |
1342137600000 | 191.09 |
1342396800000 | 191.29 |
1342483200000 | 191.85 |
1342569600000 | 193.36 |
1342656000000 | 195.31 |
1342742400000 | 192.74 |
1343001600000 | 188.31 |
1343088000000 | 187.21 |
1343174400000 | 187.28 |
1343260800000 | 191.89 |
1343347200000 | 195.28 |
1343606400000 | 195.6 |
1343692800000 | 194.43 |
1343779200000 | 194.13 |
1343865600000 | 191.72 |
1343952000000 | 196.23 |
1344211200000 | 197.91 |
1344297600000 | 199.26 |
1344384000000 | 198.85 |
1344470400000 | 199.32 |
1344556800000 | 199.23 |
1344816000000 | 198.81 |
1344902400000 | 199.31 |
1344988800000 | 199.56 |
1345075200000 | 201.11 |
1345161600000 | 202 |
1345420800000 | 201.6 |
1345507200000 | 202.97 |
1345593600000 | 201.65 |
1345680000000 | 201.65 |
1345766400000 | 201.39 |
1346025600000 | 201.51 |
1346112000000 | 201.22 |
1346198400000 | 201.31 |
1346284800000 | 199.42 |
1346371200000 | 201.17 |
1346630400000 | 201.59 |
1346716800000 | 200.76 |
1346803200000 | 200.57 |
1346889600000 | 204.69 |
1346976000000 | 207.07 |
1347235200000 | 206.4 |
1347321600000 | 207.01 |
1347408000000 | 207.96 |
1347494400000 | 209.08 |
1347580800000 | 213.25 |
1347840000000 | 212 |
1347926400000 | 210.44 |
1348012800000 | 211.15 |
1348099200000 | 210.02 |
1348185600000 | 211.2 |
1348444800000 | 210.24 |
1348531200000 | 210.48 |
1348617600000 | 207.43 |
1348704000000 | 209.05 |
1348790400000 | 208.63 |
1349049600000 | 210.18 |
1349136000000 | 210.48 |
1349222400000 | 210.6 |
1349308800000 | 212.52 |
1349395200000 | 214.01 |
1349654400000 | 212.01 |
1349740800000 | 210.12 |
1349827200000 | 209.3 |
1349913600000 | 210.16 |
1350000000000 | 209.4 |
1350259200000 | 210.34 |
1350345600000 | 212.88 |
1350432000000 | 214.41 |
1350518400000 | 214.33 |
1350604800000 | 212.25 |
1350864000000 | 212.06 |
1350950400000 | 209.02 |
1351036800000 | 209.32 |
1351123200000 | 210.39 |
1351209600000 | 209.73 |
1351468800000 | 209.1 |
1351555200000 | 210.34 |
1351641600000 | 210.62 |
1351728000000 | 212.53 |
1351814400000 | 211.51 |
1352073600000 | 210.59 |
1352160000000 | 211.91 |
1352246400000 | 209.26 |
1352332800000 | 207.93 |
1352419200000 | 207.47 |
1352678400000 | 207.3 |
1352764800000 | 207.17 |
1352851200000 | 205.46 |
1352937600000 | 204.33 |
1353024000000 | 203.78 |
1353283200000 | 207.66 |
1353369600000 | 208.39 |
1353456000000 | 208.72 |
1353542400000 | 210.21 |
1353628800000 | 212.26 |
1353888000000 | 211.78 |
1353974400000 | 211.72 |
1354060800000 | 212.18 |
1354147200000 | 214.13 |
1354233600000 | 214.76 |
1354492800000 | 214.98 |
1354579200000 | 214.83 |
1354665600000 | 215.34 |
1354752000000 | 215.93 |
1354838400000 | 215.96 |
1355097600000 | 216 |
1355184000000 | 217.01 |
1355270400000 | 217.54 |
1355356800000 | 216.91 |
1355443200000 | 216.83 |
1355702400000 | 217.93 |
1355788800000 | 219.73 |
1355875200000 | 220.4 |
1355961600000 | 220.77 |
1356048000000 | 218.89 |
1356307200000 | 218.79 |
1356393600000 | 218.79 |
1356480000000 | 219.24 |
1356566400000 | 218.46 |
1356652800000 | 217.48 |
1356912000000 | 218.78 |
1357084800000 | 223.74 |
1357171200000 | 223.18 |
1357257600000 | 223.44 |
1357516800000 | 223.34 |
1357603200000 | 222.82 |
1357689600000 | 223.78 |
1357776000000 | 225.38 |
1357862400000 | 225.89 |
1358121600000 | 225.52 |
1358208000000 | 225.6 |
1358294400000 | 225.46 |
1358380800000 | 227.2 |
1358467200000 | 226.92 |
1358726400000 | 227.41 |
1358812800000 | 227.93 |
1358899200000 | 227.68 |
1358985600000 | 229.01 |
1359072000000 | 230.51 |
1359331200000 | 229.93 |
1359417600000 | 230.76 |
1359504000000 | 230.93 |
1359590400000 | 230.42 |
1359676800000 | 233.09 |
1359936000000 | 229.97 |
1360022400000 | 230.61 |
1360108800000 | 230.88 |
1360195200000 | 229.55 |
1360281600000 | 231.3 |
1360540800000 | 230.31 |
1360627200000 | 231.99 |
1360713600000 | 232.62 |
1360800000000 | 232.2 |
1360886400000 | 232.51 |
1361145600000 | 232.27 |
1361232000000 | 233.88 |
1361318400000 | 232.74 |
1361404800000 | 229.39 |
1361491200000 | 231.25 |
1361750400000 | 229.95 |
1361836800000 | 228.02 |
1361923200000 | 230.73 |
1362009600000 | 232.29 |
1362096000000 | 231.8 |
1362355200000 | 231.84 |
1362441600000 | 234.78 |
1362528000000 | 234.84 |
1362614400000 | 235.39 |
1362700800000 | 235.41 |
1362960000000 | 235.86 |
1363046400000 | 235.57 |
1363132800000 | 234.95 |
1363219200000 | 236.48 |
1363305600000 | 236.82 |
1363564800000 | 235.12 |
1363651200000 | 234.2 |
1363737600000 | 236.08 |
1363824000000 | 234.84 |
1363910400000 | 235.56 |
1364169600000 | 234.36 |
1364256000000 | 235.26 |
1364342400000 | 234.56 |
1364428800000 | 236.26 |
1364515200000 | 236.26 |
1364774400000 | 236.37 |
1364860800000 | 237.18 |
1364947200000 | 235.42 |
1365033600000 | 234.11 |
1365120000000 | 232.58 |
1365379200000 | 233.44 |
1365465600000 | 234.52 |
1365552000000 | 237.99 |
1365638400000 | 240.14 |
1365724800000 | 238.89 |
1365984000000 | 235.01 |
1366070400000 | 235.77 |
1366156800000 | 232.98 |
1366243200000 | 232.58 |
1366329600000 | 235.03 |
1366588800000 | 235.33 |
1366675200000 | 238.48 |
1366761600000 | 239.27 |
1366848000000 | 241.07 |
1366934400000 | 240.46 |
1367193600000 | 242.19 |
1367280000000 | 243.51 |
1367366400000 | 242.6 |
1367452800000 | 242.46 |
1367539200000 | 244.91 |
1367798400000 | 244.92 |
1367884800000 | 245.68 |
1367971200000 | 247.94 |
1368057600000 | 246.85 |
1368144000000 | 246.26 |
1368403200000 | 246.06 |
1368489600000 | 247.4 |
1368576000000 | 247.82 |
1368662400000 | 247.3 |
1368748800000 | 247.18 |
1369008000000 | 248.13 |
1369094400000 | 247.95 |
1369180800000 | 246.89 |
1369267200000 | 243.71 |
1369353600000 | 243.18 |
1369612800000 | 243.29 |
1369699200000 | 245.05 |
1369785600000 | 242.89 |
1369872000000 | 244.21 |
1369958400000 | 241.3 |
1370217600000 | 240.88 |
1370304000000 | 240.88 |
1370390400000 | 237.46 |
1370476800000 | 237.53 |
1370563200000 | 239.7 |
1370822400000 | 239.5 |
1370908800000 | 237.33 |
1370995200000 | 236.9 |
1371081600000 | 237.4 |
1371168000000 | 238.75 |
1371427200000 | 240.16 |
1371513600000 | 241.36 |
1371600000000 | 240.28 |
1371686400000 | 231.48 |
1371772800000 | 229.57 |
1372032000000 | 225.42 |
1372118400000 | 227.8 |
1372204800000 | 230.93 |
1372291200000 | 233.16 |
1372377600000 | 232.47 |
1372636800000 | 234.89 |
1372723200000 | 234.6 |
1372809600000 | 232.72 |
1372896000000 | 235.26 |
1372982400000 | 234.34 |
1373241600000 | 236.63 |
1373328000000 | 237.73 |
1373414400000 | 238.87 |
1373500800000 | 242.9 |
1373587200000 | 243.57 |
1373846400000 | 244.29 |
1373932800000 | 243.74 |
1374019200000 | 243.96 |
1374105600000 | 245.59 |
1374192000000 | 246.26 |
1374451200000 | 247.18 |
1374537600000 | 247.16 |
1374624000000 | 247.44 |
1374710400000 | 247.39 |
1374796800000 | 247.17 |
1375056000000 | 246.65 |
1375142400000 | 246.71 |
1375228800000 | 246.91 |
1375315200000 | 249.57 |
1375401600000 | 250.94 |
1375660800000 | 251.09 |
1375747200000 | 250.75 |
1375833600000 | 249.44 |
1375920000000 | 251.83 |
1376006400000 | 251.8 |
1376265600000 | 251.31 |
1376352000000 | 251.39 |
1376438400000 | 251.57 |
1376524800000 | 248.05 |
1376611200000 | 249.18 |
1376870400000 | 248.03 |
1376956800000 | 247.62 |
1377043200000 | 246.18 |
1377129600000 | 247.55 |
1377216000000 | 248.97 |
1377475200000 | 248.33 |
1377561600000 | 243.99 |
1377648000000 | 242.12 |
1377734400000 | 242.99 |
1377820800000 | 241.56 |
1378080000000 | 244.48 |
1378166400000 | 244.51 |
1378252800000 | 245.31 |
1378339200000 | 245.62 |
1378425600000 | 246.6 |
1378684800000 | 248.92 |
1378771200000 | 251.84 |
1378857600000 | 252.59 |
1378944000000 | 251.82 |
1379030400000 | 251.94 |
1379289600000 | 255.1 |
1379376000000 | 254.99 |
1379462400000 | 256.02 |
1379548800000 | 259.1 |
1379635200000 | 257.36 |
1379894400000 | 255.93 |
1379980800000 | 256.29 |
1380067200000 | 256.26 |
1380153600000 | 256.18 |
1380240000000 | 256.28 |
1380499200000 | 255.12 |
1380585600000 | 257.33 |
1380672000000 | 257.14 |
1380758400000 | 256.53 |
1380844800000 | 257.4 |
1381104000000 | 255.42 |
1381190400000 | 253.46 |
1381276800000 | 252.13 |
1381363200000 | 256.87 |
1381449600000 | 258.77 |
1381708800000 | 259.57 |
1381795200000 | 259.45 |
1381881600000 | 261.39 |
1381968000000 | 264.48 |
1382054400000 | 266.8 |
1382313600000 | 267.08 |
1382400000000 | 268.63 |
1382486400000 | 267.27 |
1382572800000 | 268.06 |
1382659200000 | 267.97 |
1382918400000 | 267.36 |
1383004800000 | 268.14 |
1383091200000 | 268.16 |
1383177600000 | 267.01 |
1383264000000 | 265.88 |
1383523200000 | 266.9 |
1383609600000 | 265.99 |
1383696000000 | 267.53 |
1383782400000 | 264.55 |
1383868800000 | 265.26 |
1384128000000 | 266.28 |
1384214400000 | 265.55 |
1384300800000 | 265.06 |
1384387200000 | 267.5 |
1384473600000 | 268.51 |
1384732800000 | 268.98 |
1384819200000 | 267.71 |
1384905600000 | 266.6 |
1384992000000 | 267.49 |
1385078400000 | 269.12 |
1385337600000 | 269.7 |
1385424000000 | 269.84 |
1385510400000 | 271.14 |
1385596800000 | 271.68 |
1385683200000 | 271.68 |
1385942400000 | 270.74 |
1386028800000 | 268.57 |
1386115200000 | 266.97 |
1386201600000 | 266.28 |
1386288000000 | 268.55 |
1386547200000 | 269.47 |
1386633600000 | 269.28 |
1386720000000 | 267.26 |
1386806400000 | 265.48 |
1386892800000 | 265.66 |
1387152000000 | 268 |
1387238400000 | 266.83 |
1387324800000 | 269.62 |
1387411200000 | 270.99 |
1387497600000 | 272.55 |
1387756800000 | 274.61 |
1387843200000 | 275.33 |
1387929600000 | 275.33 |
1388016000000 | 275.84 |
1388102400000 | 277.43 |
1388361600000 | 278.03 |
1388448000000 | 278.84 |
1388620800000 | 276.39 |
1388707200000 | 276.92 |
1388966400000 | 276.63 |
1389052800000 | 277.91 |
1389139200000 | 279.12 |
1389225600000 | 279 |
1389312000000 | 281.27 |
1389571200000 | 280.09 |
1389657600000 | 281.34 |
1389744000000 | 282.11 |
1389830400000 | 281.32 |
1389916800000 | 281.05 |
1390176000000 | 280.51 |
1390262400000 | 280.73 |
1390348800000 | 281.6 |
1390435200000 | 279.59 |
1390521600000 | 273.08 |
1390780800000 | 270.86 |
1390867200000 | 273.73 |
1390953600000 | 272.34 |
1391040000000 | 273.31 |
1391126400000 | 271.46 |
1391385600000 | 267.66 |
1391472000000 | 268.14 |
1391558400000 | 268.33 |
1391644800000 | 273.28 |
1391731200000 | 276.24 |
1391990400000 | 276.89 |
1392076800000 | 280.42 |
1392163200000 | 281.23 |
1392249600000 | 282.44 |
1392336000000 | 284.05 |
1392595200000 | 285.05 |
1392681600000 | 286.05 |
1392768000000 | 285.65 |
1392854400000 | 285.95 |
1392940800000 | 287.01 |
1393200000000 | 288.83 |
1393286400000 | 289.17 |
1393372800000 | 288.13 |
1393459200000 | 288.72 |
1393545600000 | 291.21 |
1393804800000 | 286.84 |
1393891200000 | 291.27 |
1393977600000 | 292 |
1394064000000 | 294.12 |
1394150400000 | 293.11 |
1394409600000 | 291.93 |
1394496000000 | 291.23 |
1394582400000 | 289.72 |
1394668800000 | 287.51 |
1394755200000 | 285.5 |
1395014400000 | 288.77 |
1395100800000 | 290.86 |
1395187200000 | 290.35 |
1395273600000 | 288.86 |
1395360000000 | 288.14 |
1395619200000 | 284.95 |
1395705600000 | 286.35 |
1395792000000 | 287.23 |
1395878400000 | 286.31 |
1395964800000 | 287.69 |
1396224000000 | 290.08 |
1396310400000 | 293.15 |
1396396800000 | 293.53 |
1396483200000 | 292.59 |
1396569600000 | 291.15 |
1396828800000 | 287.06 |
1396915200000 | 286.23 |
1397001600000 | 289.69 |
1397088000000 | 286.67 |
1397174400000 | 282.38 |
1397433600000 | 280.57 |
1397520000000 | 279.52 |
1397606400000 | 283.59 |
1397692800000 | 285.83 |
1397779200000 | 285.83 |
1398038400000 | 285.17 |
1398124800000 | 289.35 |
1398211200000 | 288.58 |
1398297600000 | 288.15 |
1398384000000 | 285.14 |
1398643200000 | 283.99 |
1398729600000 | 286.02 |
1398816000000 | 287.2 |
1398902400000 | 287.67 |
1398988800000 | 288.43 |
1399248000000 | 288.47 |
1399334400000 | 287.97 |
1399420800000 | 287.5 |
1399507200000 | 287.85 |
1399593600000 | 286.43 |
1399852800000 | 289.41 |
1399939200000 | 289.3 |
1400025600000 | 287.83 |
1400112000000 | 284.05 |
1400198400000 | 283.05 |
1400457600000 | 284.05 |
1400544000000 | 283.47 |
1400630400000 | 285.16 |
1400716800000 | 286.78 |
1400803200000 | 287.89 |
1401062400000 | 289.36 |
1401148800000 | 290.51 |
1401235200000 | 290.62 |
1401321600000 | 291.24 |
1401408000000 | 291.64 |
1401667200000 | 292.2 |
1401753600000 | 290.95 |
1401840000000 | 291.71 |
1401926400000 | 293.19 |
1402012800000 | 295.95 |
1402272000000 | 295.84 |
1402358400000 | 295.37 |
1402444800000 | 293.64 |
1402531200000 | 293.06 |
1402617600000 | 291.99 |
1402876800000 | 291.58 |
1402963200000 | 291.83 |
1403049600000 | 292.85 |
1403136000000 | 294.37 |
1403222400000 | 293.48 |
1403481600000 | 292.78 |
1403568000000 | 290.65 |
1403654400000 | 290.55 |
1403740800000 | 291.14 |
1403827200000 | 291.98 |
1404086400000 | 292.22 |
1404172800000 | 294.45 |
1404259200000 | 294.93 |
1404345600000 | 296.57 |
1404432000000 | 295.77 |
1404691200000 | 293.32 |
1404777600000 | 289.84 |
1404864000000 | 290.14 |
1404950400000 | 287.36 |
1405036800000 | 287.75 |
1405296000000 | 289.9 |
1405382400000 | 288.01 |
1405468800000 | 290.37 |
1405555200000 | 287.42 |
1405641600000 | 288.51 |
1405900800000 | 287.84 |
1405987200000 | 289.86 |
1406073600000 | 290.6 |
1406160000000 | 291.85 |
1406246400000 | 290.26 |
1406505600000 | 289.4 |
1406592000000 | 288.79 |
1406678400000 | 287.95 |
1406764800000 | 283.33 |
1406851200000 | 281.34 |
1407110400000 | 281.75 |
1407196800000 | 279.81 |
1407283200000 | 277.56 |
1407369600000 | 275.42 |
1407456000000 | 276.08 |
1407715200000 | 278.52 |
1407801600000 | 278.22 |
1407888000000 | 279.81 |
1407974400000 | 280.98 |
1408060800000 | 280.76 |
1408320000000 | 283.18 |
1408406400000 | 284.81 |
1408492800000 | 284.96 |
1408579200000 | 286.2 |
1408665600000 | 285.68 |
1408924800000 | 287.37 |
1409011200000 | 288.66 |
1409097600000 | 289.32 |
1409184000000 | 287.49 |
1409270400000 | 288.18 |
1409529600000 | 287.83 |
1409616000000 | 287.78 |
1409702400000 | 289.04 |
1409788800000 | 288.55 |
1409875200000 | 288.65 |
1410134400000 | 287.46 |
1410220800000 | 285.47 |
1410307200000 | 285.23 |
1410393600000 | 285.32 |
1410480000000 | 284.53 |
1410739200000 | 282.95 |
1410825600000 | 282.63 |
1410912000000 | 283.79 |
1410998400000 | 284.89 |
1411084800000 | 283.98 |
1411344000000 | 281.03 |
1411430400000 | 279.22 |
1411516800000 | 279.59 |
1411603200000 | 276.38 |
1411689600000 | 276.64 |
1411948800000 | 275.35 |
1412035200000 | 275.23 |
1412121600000 | 272.33 |
1412208000000 | 270.07 |
1412294400000 | 270.69 |
1412553600000 | 271.75 |
1412640000000 | 268.78 |
1412726400000 | 268.96 |
1412812800000 | 266.76 |
1412899200000 | 261.1 |
1413158400000 | 258.9 |
1413244800000 | 259.06 |
1413331200000 | 255.89 |
1413417600000 | 256.08 |
1413504000000 | 260.94 |
1413763200000 | 262.39 |
1413849600000 | 267.52 |
1413936000000 | 267.33 |
1414022400000 | 269.31 |
1414108800000 | 270.47 |
1414368000000 | 269.26 |
1414454400000 | 273.17 |
1414540800000 | 273.2 |
1414627200000 | 272.41 |
1414713600000 | 275.25 |
1414972800000 | 273.55 |
1415059200000 | 272.64 |
1415145600000 | 273.48 |
1415232000000 | 273.54 |
1415318400000 | 273.41 |
1415577600000 | 275 |
1415664000000 | 275.65 |
1415750400000 | 274.76 |
1415836800000 | 274.68 |
1415923200000 | 275.09 |
1416182400000 | 275.31 |
1416268800000 | 277.97 |
1416355200000 | 277.14 |
1416441600000 | 276.9 |
1416528000000 | 278.7 |
1416787200000 | 279.71 |
1416873600000 | 280.26 |
1416960000000 | 281.32 |
1417046400000 | 281 |
1417132800000 | 278.86 |
1417392000000 | 276.44 |
1417478400000 | 276.8 |
1417564800000 | 278.42 |
1417651200000 | 277.82 |
1417737600000 | 278.44 |
1417996800000 | 276.41 |
1418083200000 | 274.64 |
1418169600000 | 271.72 |
1418256000000 | 270.97 |
1418342400000 | 267.4 |
1418601600000 | 263.91 |
1418688000000 | 265.3 |
1418774400000 | 266.6 |
1418860800000 | 271.51 |
1418947200000 | 273.41 |
1419206400000 | 274.8 |
1419292800000 | 274.41 |
1419379200000 | 275.01 |
1419465600000 | 275.01 |
1419552000000 | 274.58 |
1419811200000 | 275.94 |
1419897600000 | 274.38 |
1419984000000 | 273.19 |
1420156800000 | 272.71 |
1420416000000 | 267.97 |
1420502400000 | 265.43 |
1420588800000 | 265.36 |
1420675200000 | 270.09 |
1420761600000 | 269.47 |
1421020800000 | 268.35 |
1421107200000 | 269.47 |
1421193600000 | 267.33 |
1421280000000 | 266.89 |
1421366400000 | 268.07 |
1421625600000 | 270.25 |
1421712000000 | 270.38 |
1421798400000 | 272.24 |
1421884800000 | 273.7 |
1421971200000 | 273.08 |
1422230400000 | 274.81 |
1422316800000 | 274.69 |
1422403200000 | 273.12 |
1422489600000 | 273.32 |
1422576000000 | 270.6 |
1422835200000 | 272.24 |
1422921600000 | 275.56 |
1423008000000 | 275.65 |
1423094400000 | 277.73 |
1423180800000 | 276.39 |
1423440000000 | 274.29 |
1423526400000 | 276.88 |
1423612800000 | 275.87 |
1423699200000 | 278.91 |
1423785600000 | 281.01 |
1424044800000 | 280.82 |
1424131200000 | 281.35 |
1424217600000 | 283.35 |
1424304000000 | 283.98 |
1424390400000 | 284.83 |
1424649600000 | 285.88 |
1424736000000 | 286.47 |
1424822400000 | 287.2 |
1424908800000 | 286.17 |
1424995200000 | 286.33 |
1425254400000 | 286.5 |
1425340800000 | 284.66 |
1425427200000 | 283.53 |
1425513600000 | 284.39 |
1425600000000 | 281.2 |
1425859200000 | 280.61 |
1425945600000 | 276.31 |
1426032000000 | 276.5 |
1426118400000 | 279.34 |
1426204800000 | 277.6 |
1426464000000 | 280.8 |
1426550400000 | 279.85 |
1426636800000 | 281.56 |
1426723200000 | 282.3 |
1426809600000 | 286.77 |
1427068800000 | 287.9 |
1427155200000 | 288.35 |
1427241600000 | 286.38 |
1427328000000 | 282.95 |
1427414400000 | 283.56 |
1427673600000 | 284.62 |
1427760000000 | 282.54 |
1427846400000 | 282.66 |
1427932800000 | 284.81 |
1428019200000 | 284.81 |
1428278400000 | 288.76 |
1428364800000 | 288.25 |
1428451200000 | 288.42 |
1428537600000 | 288.87 |
1428624000000 | 290.04 |
1428883200000 | 289.13 |
1428969600000 | 290.58 |
1429056000000 | 289.56 |
1429142400000 | 290.48 |
1429228800000 | 287.6 |
1429488000000 | 287.54 |
1429574400000 | 289.38 |
1429660800000 | 288.78 |
1429747200000 | 289.24 |
1429833600000 | 291.38 |
1430092800000 | 292.9 |
1430179200000 | 292.2 |
1430265600000 | 290.05 |
1430352000000 | 288.41 |
1430438400000 | 289.11 |
1430697600000 | 290.33 |
1430784000000 | 286.96 |
1430870400000 | 287.32 |
1430956800000 | 286.66 |
1431043200000 | 290.68 |
1431302400000 | 290.19 |
1431388800000 | 289.37 |
1431475200000 | 291.7 |
1431561600000 | 293.78 |
1431648000000 | 295.49 |
1431907200000 | 294.86 |
1431993600000 | 293.43 |
1432080000000 | 293.12 |
1432166400000 | 293.53 |
1432252800000 | 291.97 |
1432512000000 | 291.71 |
1432598400000 | 288.17 |
1432684800000 | 289.89 |
1432771200000 | 289.53 |
1432857600000 | 288.09 |
1433116800000 | 287.55 |
1433203200000 | 288.7 |
1433289600000 | 290.39 |
1433376000000 | 287.76 |
1433462400000 | 283.47 |
1433721600000 | 282.39 |
1433808000000 | 282.35 |
1433894400000 | 286.27 |
1433980800000 | 286.67 |
1434067200000 | 285.65 |
1434326400000 | 282.41 |
1434412800000 | 283.38 |
1434499200000 | 282.49 |
1434585600000 | 286.18 |
1434672000000 | 285.7 |
1434931200000 | 290.3 |
1435017600000 | 289.56 |
1435104000000 | 287.76 |
1435190400000 | 287.83 |
1435276800000 | 286.34 |
1435536000000 | 279.81 |
1435622400000 | 279.42 |
1435708800000 | 282.3 |
1435795200000 | 281.82 |
1435881600000 | 280.49 |
1436140800000 | 277.42 |
1436227200000 | 273.9 |
1436313600000 | 272.7 |
1436400000000 | 276.2 |
1436486400000 | 282.31 |
1436745600000 | 283.8 |
1436832000000 | 284.95 |
1436918400000 | 285.31 |
1437004800000 | 287.43 |
1437091200000 | 287.01 |
1437350400000 | 287.86 |
1437436800000 | 287.25 |
1437523200000 | 285.66 |
1437609600000 | 285.88 |
1437696000000 | 283.31 |
1437955200000 | 280.93 |
1438041600000 | 282.04 |
1438128000000 | 284 |
1438214400000 | 282.67 |
1438300800000 | 285.58 |
1438560000000 | 285.35 |
1438646400000 | 285.73 |
1438732800000 | 285.69 |
1438819200000 | 284 |
1438905600000 | 282.33 |
1439164800000 | 284.91 |
1439251200000 | 282.73 |
1439337600000 | 280.54 |
1439424000000 | 281.7 |
1439510400000 | 282.28 |
1439769600000 | 282.62 |
1439856000000 | 281.96 |
1439942400000 | 279.7 |
1440028800000 | 275.97 |
1440115200000 | 270.24 |
1440374400000 | 261.17 |
1440460800000 | 264.77 |
1440547200000 | 265.5 |
1440633600000 | 269.97 |
1440720000000 | 270.34 |
1440979200000 | 268.58 |
1441065600000 | 263.23 |
1441152000000 | 264.58 |
1441238400000 | 266.06 |
1441324800000 | 261.98 |
1441584000000 | 262.97 |
1441670400000 | 268.16 |
1441756800000 | 269.65 |
1441843200000 | 268.94 |
1441929600000 | 268.66 |
1442188800000 | 268.39 |
1442275200000 | 268.91 |
1442361600000 | 272.33 |
1442448000000 | 273.02 |
1442534400000 | 271.73 |
1442793600000 | 269.93 |
1442880000000 | 263.58 |
1442966400000 | 263.4 |
1443052800000 | 262.01 |
1443139200000 | 264.37 |
1443398400000 | 259.51 |
1443484800000 | 256.97 |
1443571200000 | 261.53 |
1443657600000 | 262.12 |
1443744000000 | 264.11 |
1444003200000 | 268.68 |
1444089600000 | 269.07 |
1444176000000 | 269.45 |
1444262400000 | 270.55 |
1444348800000 | 272.54 |
1444608000000 | 272.67 |
1444694400000 | 270.3 |
1444780800000 | 269.46 |
1444867200000 | 273.11 |
1444953600000 | 274.34 |
1445212800000 | 274.63 |
1445299200000 | 274.5 |
1445385600000 | 274.09 |
1445472000000 | 274.52 |
1445558400000 | 276.76 |
1445817600000 | 276.72 |
1445904000000 | 275.35 |
1445990400000 | 277.84 |
1446076800000 | 275.75 |
1446163200000 | 276.76 |
1446422400000 | 277.86 |
1446508800000 | 277.05 |
1446595200000 | 275.97 |
1446681600000 | 275.84 |
1446768000000 | 274.82 |
1447027200000 | 272.53 |
1447113600000 | 272.47 |
1447200000000 | 273.89 |
1447286400000 | 271.06 |
1447372800000 | 268.39 |
1447632000000 | 269.4 |
1447718400000 | 272.4 |
1447804800000 | 273.05 |
1447891200000 | 275.9 |
1447977600000 | 275.99 |
1448236800000 | 274.96 |
1448323200000 | 272.79 |
1448409600000 | 274.63 |
1448496000000 | 276.24 |
1448582400000 | 275.88 |
1448841600000 | 276.04 |
1448928000000 | 278.03 |
1449014400000 | 276.99 |
1449100800000 | 275.22 |
1449187200000 | 277.56 |
1449446400000 | 277.25 |
1449532800000 | 274.47 |
1449619200000 | 273.84 |
1449705600000 | 273.16 |
1449792000000 | 269.14 |
1450051200000 | 267.33 |
1450137600000 | 270.7 |
1450224000000 | 273.01 |
1450310400000 | 272.62 |
1450396800000 | 270.4 |
1450656000000 | 270.37 |
1450742400000 | 271.56 |
1450828800000 | 274.26 |
1450915200000 | 275.57 |
1451001600000 | 275.57 |
1451260800000 | 274.99 |
1451347200000 | 277.55 |
1451433600000 | 276.8 |
1451520000000 | 274.63 |
1451865600000 | 268.11 |
1451952000000 | 267.28 |
1452038400000 | 264.74 |
1452124800000 | 260.67 |
1452211200000 | 258.58 |
1452470400000 | 257.09 |
1452556800000 | 258.66 |
1452643200000 | 257.2 |
1452729600000 | 253.86 |
1452816000000 | 249.52 |
1453075200000 | 246.94 |
1453161600000 | 250.15 |
1453248000000 | 244.1 |
1453334400000 | 245.64 |
1453420800000 | 251.84 |
1453680000000 | 250.85 |
1453766400000 | 252.69 |
1453852800000 | 252.66 |
1453939200000 | 251.33 |
1454025600000 | 255.21 |
1454284800000 | 257.09 |
1454371200000 | 252.79 |
1454457600000 | 252.04 |
1454544000000 | 253.24 |
1454630400000 | 248.76 |
1454889600000 | 240.64 |
1454976000000 | 241.19 |
1455062400000 | 243.39 |
1455148800000 | 239.62 |
1455235200000 | 242.54 |
1455494400000 | 246.49 |
1455580800000 | 247.45 |
1455667200000 | 252.61 |
1455753600000 | 253.37 |
1455840000000 | 252.69 |
1456099200000 | 255.57 |
1456185600000 | 253.66 |
1456272000000 | 250.88 |
1456358400000 | 254.73 |
1456444800000 | 255.04 |
1456704000000 | 254.54 |
1456790400000 | 258.84 |
1456876800000 | 258.92 |
1456963200000 | 260.69 |
1457049600000 | 262.62 |
1457308800000 | 261.23 |
1457395200000 | 259.62 |
1457481600000 | 260.85 |
1457568000000 | 260.39 |
1457654400000 | 266.47 |
1457913600000 | 266.96 |
1458000000000 | 265.23 |
1458086400000 | 265.69 |
1458172800000 | 269.93 |
1458259200000 | 270.31 |
1458518400000 | 269.72 |
1458604800000 | 269.73 |
1458691200000 | 268.63 |
1458777600000 | 266.44 |
1458864000000 | 266.44 |
1459123200000 | 267.67 |
1459209600000 | 268.69 |
1459296000000 | 273.92 |
1459382400000 | 273.29 |
1459468800000 | 271.57 |
1459728000000 | 271.9 |
1459814400000 | 267.78 |
1459900800000 | 269.82 |
1459987200000 | 267.22 |
1460073600000 | 269.56 |
1460332800000 | 269.92 |
1460419200000 | 270.08 |
1460505600000 | 273.15 |
1460592000000 | 273.14 |
1460678400000 | 272.9 |
1460937600000 | 274.54 |
1461024000000 | 277.06 |
1461110400000 | 276.31 |
1461196800000 | 274.11 |
1461283200000 | 272.87 |
1461542400000 | 272.98 |
1461628800000 | 274.06 |
1461715200000 | 274.61 |
1461801600000 | 274.37 |
1461888000000 | 273.58 |
1462147200000 | 275.21 |
1462233600000 | 272.72 |
1462320000000 | 270.74 |
1462406400000 | 269.62 |
1462492800000 | 269.48 |
1462752000000 | 270.42 |
1462838400000 | 272.65 |
1462924800000 | 271.93 |
1463011200000 | 270.97 |
1463097600000 | 269.03 |
1463356800000 | 270.29 |
1463443200000 | 269.73 |
1463529600000 | 270.01 |
1463616000000 | 267.39 |
1463702400000 | 270.24 |
1463961600000 | 269.58 |
1464048000000 | 273.17 |
1464134400000 | 274.83 |
1464220800000 | 275.6 |
1464307200000 | 275.7 |
1464566400000 | 275.88 |
1464652800000 | 275.39 |
1464739200000 | 274.66 |
1464825600000 | 274.8 |
1464912000000 | 275.61 |
1465171200000 | 276.8 |
1465257600000 | 278.69 |
1465344000000 | 278.63 |
1465430400000 | 276.38 |
1465516800000 | 270.96 |
1465776000000 | 267.03 |
1465862400000 | 262.32 |
1465948800000 | 263.53 |
1466035200000 | 260.52 |
1466121600000 | 264.33 |
1466380800000 | 271.15 |
1466467200000 | 271.17 |
1466553600000 | 271.36 |
1466640000000 | 275.66 |
1466726400000 | 259.74 |
1466985600000 | 249.78 |
1467072000000 | 254.86 |
1467158400000 | 260.91 |
1467244800000 | 264.37 |
1467331200000 | 266.32 |
1467590400000 | 265.85 |
1467676800000 | 261.95 |
1467763200000 | 260.35 |
1467849600000 | 261.51 |
1467936000000 | 264.71 |
1468195200000 | 268.05 |
1468281600000 | 270.08 |
1468368000000 | 270.89 |
1468454400000 | 272.41 |
1468540800000 | 271.31 |
1468800000000 | 272.38 |
1468886400000 | 271.38 |
1468972800000 | 273.1 |
1469059200000 | 272.4 |
1469145600000 | 272.46 |
1469404800000 | 272.98 |
1469491200000 | 273.78 |
1469577600000 | 273.98 |
1469664000000 | 275.39 |
1469750400000 | 277.76 |
1470009600000 | 276.84 |
1470096000000 | 275.75 |
1470182400000 | 274.7 |
1470268800000 | 275.29 |
1470355200000 | 276.75 |
1470614400000 | 277.34 |
1470700800000 | 278.8 |
1470787200000 | 279.27 |
1470873600000 | 280.97 |
1470960000000 | 280.94 |
1471219200000 | 281.28 |
1471305600000 | 279.95 |
1471392000000 | 279.03 |
1471478400000 | 281.51 |
1471564800000 | 280.16 |
1471824000000 | 281.1 |
1471910400000 | 282.54 |
1471996800000 | 280.94 |
1472083200000 | 280.09 |
1472169600000 | 280.32 |
1472428800000 | 278.87 |
1472515200000 | 278.53 |
1472601600000 | 277.43 |
1472688000000 | 278.74 |
1472774400000 | 280.83 |
1473033600000 | 281.59 |
1473120000000 | 283.18 |
1473206400000 | 283.41 |
1473292800000 | 282.8 |
1473379200000 | 276.77 |
1473638400000 | 276.12 |
1473724800000 | 273.62 |
1473811200000 | 273.64 |
1473897600000 | 275.79 |
1473984000000 | 274.1 |
1474243200000 | 276.43 |
1474329600000 | 275.9 |
1474416000000 | 277.77 |
1474502400000 | 282.13 |
1474588800000 | 280.06 |
1474848000000 | 278.37 |
1474934400000 | 277.95 |
1475020800000 | 279.5 |
1475107200000 | 279.55 |
1475193600000 | 279.87 |
1475452800000 | 279.78 |
1475539200000 | 278.37 |
1475625600000 | 277.32 |
1475712000000 | 276.3 |
1475798400000 | 274.41 |
1476057600000 | 275.54 |
1476144000000 | 271.64 |
1476230400000 | 271.04 |
1476316800000 | 270.62 |
1476403200000 | 271.85 |
1476662400000 | 270.45 |
1476748800000 | 273.23 |
1476835200000 | 274.45 |
1476921600000 | 273.26 |
1477008000000 | 272.1 |
1477267200000 | 272.68 |
1477353600000 | 271.89 |
1477440000000 | 271.08 |
1477526400000 | 269.32 |
1477612800000 | 269.5 |
1477872000000 | 270.65 |
1477958400000 | 269.76 |
1478044800000 | 268.08 |
1478131200000 | 267.8 |
1478217600000 | 266.32 |
1478476800000 | 268.9 |
1478563200000 | 270.2 |
1478649600000 | 269.94 |
1478736000000 | 267.89 |
1478822400000 | 265.93 |
1479081600000 | 263.86 |
1479168000000 | 265.99 |
1479254400000 | 265.41 |
1479340800000 | 266.86 |
1479427200000 | 265.43 |
1479686400000 | 267.45 |
1479772800000 | 268.37 |
1479859200000 | 268.03 |
1479945600000 | 268.72 |
1480032000000 | 270.12 |
1480291200000 | 269.23 |
1480377600000 | 269.8 |
1480464000000 | 268.65 |
1480550400000 | 267.4 |
1480636800000 | 267.75 |
1480896000000 | 269.59 |
1480982400000 | 270.38 |
1481068800000 | 272.93 |
1481155200000 | 272.91 |
1481241600000 | 273.44 |
1481500800000 | 273.39 |
1481587200000 | 274.8 |
1481673600000 | 273.53 |
1481760000000 | 270.21 |
1481846400000 | 270.04 |
1482105600000 | 270.41 |
1482192000000 | 270.48 |
1482278400000 | 271.19 |
1482364800000 | 271 |
1482451200000 | 271.01 |
1482710400000 | 271.01 |
1482796800000 | 271.51 |
1482883200000 | 271.05 |
1482969600000 | 272.53 |
1483056000000 | 273.35 |
1483315200000 | 274.04 |
1483401600000 | 273.86 |
1483488000000 | 275.66 |
1483574400000 | 277.98 |
1483660800000 | 277.57 |
1483920000000 | 276.56 |
1484006400000 | 277.74 |
1484092800000 | 277.53 |
1484179200000 | 279.46 |
1484265600000 | 280.26 |
1484524800000 | 279.33 |
1484611200000 | 280.35 |
1484697600000 | 281.29 |
1484784000000 | 279.52 |
1484870400000 | 280.25 |
1485129600000 | 280.71 |
1485216000000 | 282.93 |
1485302400000 | 284.74 |
1485388800000 | 283.72 |
1485475200000 | 284.48 |
1485734400000 | 282.2 |
1485820800000 | 283.43 |
1485907200000 | 283.63 |
1485993600000 | 284.92 |
1486080000000 | 286.19 |
1486339200000 | 284.62 |
1486425600000 | 285.25 |
1486512000000 | 286.52 |
1486598400000 | 287.2 |
1486684800000 | 288.43 |
1486944000000 | 289.52 |
1487030400000 | 289.06 |
1487116800000 | 290.07 |
1487203200000 | 290.75 |
1487289600000 | 289.69 |
1487548800000 | 290.19 |
1487635200000 | 290.59 |
1487721600000 | 290.33 |
1487808000000 | 291.06 |
1487894400000 | 289.21 |
1488153600000 | 289.51 |
1488240000000 | 289.53 |
1488326400000 | 291.23 |
1488412800000 | 290.28 |
1488499200000 | 289.42 |
1488758400000 | 289.02 |
1488844800000 | 288.38 |
1488931200000 | 287.54 |
1489017600000 | 286.98 |
1489104000000 | 289.1 |
1489363200000 | 290.89 |
1489449600000 | 289.65 |
1489536000000 | 291.57 |
1489622400000 | 294.37 |
1489708800000 | 294.79 |
1489968000000 | 294.58 |
1490054400000 | 292.25 |
1490140800000 | 291.61 |
1490227200000 | 292.99 |
1490313600000 | 292.73 |
1490572800000 | 292.37 |
1490659200000 | 294.53 |
1490745600000 | 294.09 |
1490832000000 | 295.53 |
1490918400000 | 294.45 |
1491177600000 | 293.35 |
1491264000000 | 293.95 |
1491350400000 | 294.05 |
1491436800000 | 294.85 |
1491523200000 | 294.61 |
1491782400000 | 295.06 |
1491868800000 | 295.46 |
1491955200000 | 295.13 |
1492041600000 | 294.05 |
1492128000000 | 294.05 |
1492387200000 | 295.11 |
1492473600000 | 292.83 |
1492560000000 | 292.99 |
1492646400000 | 294.65 |
1492732800000 | 293.54 |
1492992000000 | 299.24 |
1493078400000 | 301.14 |
1493164800000 | 301.75 |
1493251200000 | 300.72 |
1493337600000 | 301.08 |
1493596800000 | 301.59 |
1493683200000 | 302.58 |
1493769600000 | 301.09 |
1493856000000 | 301.29 |
1493942400000 | 303.47 |
1494201600000 | 302.3 |
1494288000000 | 302.49 |
1494374400000 | 303.55 |
1494460800000 | 302.45 |
1494547200000 | 302.38 |
1494806400000 | 304.7 |
1494892800000 | 305.81 |
1494979200000 | 302.16 |
1495065600000 | 301.4 |
1495152000000 | 304.73 |
1495411200000 | 306.36 |
1495497600000 | 306.73 |
1495584000000 | 306.93 |
1495670400000 | 307.8 |
1495756800000 | 307.08 |
1496016000000 | 306.92 |
1496102400000 | 306.63 |
1496188800000 | 307 |
1496275200000 | 308.85 |
1496361600000 | 309.97 |
1496620800000 | 309.2 |
1496707200000 | 308.34 |
1496793600000 | 308.66 |
1496880000000 | 308.59 |
1496966400000 | 308.72 |
1497225600000 | 306.84 |
1497312000000 | 309.19 |
1497398400000 | 308.99 |
1497484800000 | 305.37 |
1497571200000 | 307.16 |
1497830400000 | 309.26 |
1497916800000 | 306.07 |
1498003200000 | 305.51 |
1498089600000 | 305.54 |
1498176000000 | 306.49 |
1498435200000 | 306.75 |
1498521600000 | 305.84 |
1498608000000 | 307.95 |
1498694400000 | 306.36 |
1498780800000 | 306.03 |
1499040000000 | 306.85 |
1499126400000 | 306.3 |
1499212800000 | 306.71 |
1499299200000 | 305.73 |
1499385600000 | 306.07 |
1499644800000 | 307.25 |
1499731200000 | 306.89 |
1499817600000 | 309.93 |
1499904000000 | 311.31 |
1499990400000 | 313.45 |
1500249600000 | 314.58 |
1500336000000 | 314.74 |
1500422400000 | 316.13 |
1500508800000 | 316.73 |
1500595200000 | 315.31 |
1500854400000 | 314.74 |
1500940800000 | 316.08 |
1501027200000 | 316.49 |
1501113600000 | 316.76 |
1501200000000 | 316.19 |
1501459200000 | 316.75 |
1501545600000 | 318.44 |
1501632000000 | 318.23 |
1501718400000 | 318.07 |
1501804800000 | 318.01 |
1502064000000 | 318.91 |
1502150400000 | 318.04 |
1502236800000 | 317.26 |
1502323200000 | 314.24 |
1502409600000 | 312.46 |
1502668800000 | 315.55 |
1502755200000 | 313.96 |
1502841600000 | 315.98 |
1502928000000 | 314.07 |
1503014400000 | 313.09 |
1503273600000 | 313.62 |
1503360000000 | 316.03 |
1503446400000 | 315.8 |
1503532800000 | 316.12 |
1503619200000 | 316.99 |
1503878400000 | 317.21 |
1503964800000 | 316.36 |
1504051200000 | 316.93 |
1504137600000 | 318.82 |
1504224000000 | 320.22 |
1504483200000 | 319.77 |
1504569600000 | 319.3 |
1504656000000 | 319.62 |
1504742400000 | 321.16 |
1504828800000 | 321.57 |
1505088000000 | 323.88 |
1505174400000 | 324.77 |
1505260800000 | 323.82 |
1505347200000 | 323.3 |
1505433600000 | 324.07 |
1505692800000 | 325.73 |
1505779200000 | 326.58 |
1505865600000 | 327.24 |
1505952000000 | 326.09 |
1506038400000 | 327.22 |
1506297600000 | 324.69 |
1506384000000 | 322.73 |
1506470400000 | 324.76 |
1506556800000 | 326.05 |
1506643200000 | 327.96 |
1506902400000 | 328.38 |
1506988800000 | 329.58 |
1507075200000 | 329.68 |
1507161600000 | 330.04 |
1507248000000 | 329.42 |
1507507200000 | 329.38 |
1507593600000 | 331.16 |
1507680000000 | 331.44 |
1507766400000 | 331.83 |
1507852800000 | 332.71 |
1508112000000 | 332.34 |
1508198400000 | 330.85 |
1508284800000 | 331.99 |
1508371200000 | 331.83 |
1508457600000 | 332.83 |
1508716800000 | 331.9 |
1508803200000 | 332.2 |
1508889600000 | 331.46 |
1508976000000 | 332.18 |
1509062400000 | 331.38 |
1509321600000 | 332.12 |
1509408000000 | 333.14 |
1509494400000 | 333.66 |
1509580800000 | 333.82 |
1509667200000 | 333.54 |
1509926400000 | 333.75 |
1510012800000 | 332.59 |
1510099200000 | 332.33 |
1510185600000 | 330.03 |
1510272000000 | 330.52 |
1510531200000 | 329.42 |
1510617600000 | 329.57 |
1510704000000 | 328.15 |
1510790400000 | 330.7 |
1510876800000 | 330.39 |
1511136000000 | 331.5 |
1511222400000 | 333.02 |
1511308800000 | 333.29 |
1511395200000 | 333.99 |
1511481600000 | 335.53 |
1511740800000 | 333.91 |
1511827200000 | 335.1 |
1511913600000 | 335.17 |
1512000000000 | 336.76 |
1512086400000 | 334.85 |
1512345600000 | 335.57 |
1512432000000 | 334.11 |
1512518400000 | 331.94 |
1512604800000 | 333.1 |
1512691200000 | 335.06 |
1512950400000 | 336.17 |
1513036800000 | 335.72 |
1513123200000 | 335.97 |
1513209600000 | 335.46 |
1513296000000 | 335.67 |
1513555200000 | 339.15 |
1513641600000 | 339.01 |
1513728000000 | 339.53 |
1513814400000 | 340.24 |
1513900800000 | 339.88 |
1514160000000 | 339.88 |
1514246400000 | 340.77 |
1514332800000 | 342.35 |
1514419200000 | 343.6 |
1514505600000 | 343.77 |
1514851200000 | 346.08 |
1514937600000 | 348.11 |
1515024000000 | 351.23 |
1515110400000 | 353.16 |
1515369600000 | 353.46 |
1515456000000 | 354.29 |
1515542400000 | 354.24 |
1515628800000 | 355.7 |
1515715200000 | 358.64 |
1515974400000 | 360.59 |
1516060800000 | 359.4 |
1516147200000 | 361.15 |
1516233600000 | 361 |
1516320000000 | 363.05 |
1516579200000 | 365.29 |
1516665600000 | 366.62 |
1516752000000 | 367.74 |
1516838400000 | 368.74 |
1516924800000 | 370.19 |
1517184000000 | 367.53 |
1517270400000 | 364.75 |
1517356800000 | 365.5 |
1517443200000 | 365.2 |
1517529600000 | 359.14 |
1517788800000 | 350.7 |
1517875200000 | 346.13 |
1517961600000 | 348.52 |
1518048000000 | 340.1 |
1518134400000 | 338.62 |
1518393600000 | 342.68 |
1518480000000 | 344.08 |
1518566400000 | 348.85 |
1518652800000 | 353.29 |
1518739200000 | 354.08 |
1518998400000 | 352.93 |
1519084800000 | 352.71 |
1519171200000 | 353.11 |
1519257600000 | 352.42 |
1519344000000 | 354.77 |
1519603200000 | 356.73 |
1519689600000 | 354.33 |
1519776000000 | 351.08 |
1519862400000 | 346.89 |
1519948800000 | 345.86 |
1520208000000 | 347.62 |
1520294400000 | 351.77 |
1520380800000 | 352.26 |
1520467200000 | 353.94 |
1520553600000 | 357.71 |
1520812800000 | 358.92 |
1520899200000 | 357.67 |
1520985600000 | 355.81 |
1521072000000 | 355.55 |
1521158400000 | 355.3 |
1521417600000 | 353.08 |
1521504000000 | 353.39 |
1521590400000 | 353.48 |
1521676800000 | 347.74 |
1521763200000 | 343.81 |
1522022400000 | 346.35 |
1522108800000 | 345.9 |
1522195200000 | 343.43 |
1522281600000 | 345.08 |
1522368000000 | 345.08 |
1522627200000 | 345.39 |
1522713600000 | 345.46 |
1522800000000 | 345.49 |
1522886400000 | 349.11 |
1522972800000 | 346.5 |
1523232000000 | 348.25 |
1523318400000 | 352.81 |
1523404800000 | 351.66 |
1523491200000 | 352.8 |
1523577600000 | 353.07 |
1523836800000 | 354.31 |
1523923200000 | 356.59 |
1524009600000 | 358.78 |
1524096000000 | 358.45 |
1524182400000 | 355.34 |
1524441600000 | 354.54 |
1524528000000 | 352.7 |
1524614400000 | 350 |
1524700800000 | 351.78 |
1524787200000 | 352.6 |
1525046400000 | 351.92 |
1525132800000 | 350.43 |
1525219200000 | 351.12 |
1525305600000 | 350.21 |
1525392000000 | 351.7 |
1525651200000 | 353.12 |
1525737600000 | 352.75 |
1525824000000 | 354.64 |
1525910400000 | 355.93 |
1525996800000 | 358.33 |
1526256000000 | 358.78 |
1526342400000 | 355.58 |
1526428800000 | 355.36 |
1526515200000 | 356.45 |
1526601600000 | 355.66 |
1526860800000 | 357.15 |
1526947200000 | 357.31 |
1527033600000 | 354.07 |
1527120000000 | 353.98 |
1527206400000 | 353.14 |
1527465600000 | 352.08 |
1527552000000 | 347.09 |
1527638400000 | 349.38 |
1527724800000 | 348.89 |
1527811200000 | 351.45 |
1528070400000 | 353.61 |
1528156800000 | 352.72 |
1528243200000 | 356.63 |
1528329600000 | 356.53 |
1528416000000 | 355.56 |
1528675200000 | 357.65 |
1528761600000 | 357.98 |
1528848000000 | 357.38 |
1528934400000 | 357.05 |
1529020800000 | 354.7 |
1529280000000 | 353.67 |
1529366400000 | 349.7 |
1529452800000 | 351.19 |
1529539200000 | 349.14 |
1529625600000 | 350 |
1529884800000 | 345.06 |
1529971200000 | 345.03 |
1530057600000 | 342.49 |
1530144000000 | 341.11 |
1530230400000 | 344.38 |
1530489600000 | 342.36 |
1530576000000 | 343.07 |
1530662400000 | 342.54 |
1530748800000 | 344.68 |
1530835200000 | 347.2799 |
1531094400000 | 350.44 |
1531180800000 | 351.13 |
1531267200000 | 347.55 |
1531353600000 | 349.67 |
1531440000000 | 349.68 |
1531699200000 | 349.97 |
1531785600000 | 350.67 |
1531872000000 | 351.55 |
1531958400000 | 349.91 |
1532044800000 | 351.2 |
1532304000000 | 350.44 |
1532390400000 | 351.96 |
1532476800000 | 353.43 |
1532563200000 | 354.16 |
1532649600000 | 353.3399 |
1532908800000 | 351.66 |
1532995200000 | 352.44 |
1533081600000 | 351.49 |
1533168000000 | 349.44 |
1533254400000 | 349.96 |
1533513600000 | 350.07 |
1533600000000 | 352.14 |
1533686400000 | 351.95 |
1533772800000 | 352.18 |
1533859200000 | 347.54 |
1534118400000 | 345.62 |
1534204800000 | 345.65 |
1534291200000 | 339.96 |
1534377600000 | 342.82 |
1534464000000 | 342.97 |
1534723200000 | 345.21 |
1534809600000 | 347.5899 |
1534896000000 | 348.92 |
1534982400000 | 347.98 |
1535068800000 | 350.1 |
1535328000000 | 353.04 |
1535414400000 | 354.31 |
1535500800000 | 355.0299 |
1535587200000 | 353.2799 |
1535673600000 | 351.7799 |
1535932800000 | 351.55 |
1536019200000 | 349.56 |
1536105600000 | 346.83 |
1536192000000 | 344.95 |
1536278400000 | 343.68 |
1536537600000 | 344.73 |
1536624000000 | 344.91 |
1536710400000 | 346.11 |
1536796800000 | 347.08 |
1536883200000 | 348.8 |
1537142400000 | 347.83 |
1537228800000 | 349.37 |
1537315200000 | 349.3 |
1537401600000 | 351.81 |
1537488000000 | 352.83 |
1537747200000 | 352.08 |
1537833600000 | 353.23 |
1537920000000 | 352.6 |
1538006400000 | 351.3 |
1538092800000 | 349.72 |
1538352000000 | 349.61 |
1538438400000 | 346.97 |
1538524800000 | 347.7 |
1538611200000 | 343.21 |
1538697600000 | 340.27 |
1538956800000 | 335.23 |
1539043200000 | 334.67 |
1539129600000 | 326.67 |
1539216000000 | 320.61 |
1539302400000 | 323.8 |
1539561600000 | 322.6 |
1539648000000 | 328.75 |
1539734400000 | 327.25 |
1539820800000 | 324.42 |
1539907200000 | 322.49 |
1540166400000 | 321.46 |
1540252800000 | 315.8399 |
1540339200000 | 310.27 |
1540425600000 | 311.15 |
1540512000000 | 307.85 |
1540771200000 | 308.89 |
1540857600000 | 311.51 |
1540944000000 | 316.07 |
1541030400000 | 320.87 |
1541116800000 | 322.5299 |
1541376000000 | 321.22 |
1541462400000 | 322.39 |
1541548800000 | 327.73 |
1541635200000 | 327.24 |
1541721600000 | 322.7799 |
1541980800000 | 317.14 |
1542067200000 | 317.07 |
1542153600000 | 314.96 |
1542240000000 | 315.17 |
1542326400000 | 316.46 |
1542585600000 | 312.44 |
1542672000000 | 305.77 |
1542758400000 | 307.88 |
1542844800000 | 307.8 |
1542931200000 | 306.39 |
1543190400000 | 310.06 |
1543276800000 | 308.35 |
1543363200000 | 311.31 |
1543449600000 | 313.46 |
1543536000000 | 312.37 |
1543795200000 | 318.72 |
1543881600000 | 312.69 |
1543968000000 | 310.31 |
1544054400000 | 305.66 |
1544140800000 | 303.67 |
1544400000000 | 299.49 |
1544486400000 | 301.0899 |
1544572800000 | 305.8399 |
1544659200000 | 305.0899 |
1544745600000 | 301 |
1545004800000 | 297.69 |
1545091200000 | 296.44 |
1545177600000 | 295.99 |
1545264000000 | 290.44 |
1545350400000 | 287.81 |
1545609600000 | 284.6 |
1545696000000 | 284.6 |
1545782400000 | 290.27 |
1545868800000 | 290.19 |
1545955200000 | 292.8399 |
1546214400000 | 294.95 |
1546387200000 | 292.9 |
1546473600000 | 289.61 |
1546560000000 | 298.48 |
1546819200000 | 302.77 |
1546905600000 | 305.8 |
1546992000000 | 309.8399 |
1547078400000 | 311.15 |
1547164800000 | 310.74 |
1547424000000 | 308.95 |
1547510400000 | 311.04 |
1547596800000 | 312.23 |
1547683200000 | 313.26 |
1547769600000 | 317.76 |
1548028800000 | 317.79 |
1548115200000 | 315.0899 |
1548201600000 | 315.48 |
1548288000000 | 316.25 |
1548374400000 | 319.58 |
1548633600000 | 317.76 |
1548720000000 | 317.97 |
1548806400000 | 320.6 |
1548892800000 | 323 |
1548979200000 | 323.25 |
1549238400000 | 324.39 |
1549324800000 | 326.66 |
1549411200000 | 326.08 |
1549497600000 | 323.15 |
1549584000000 | 321.54 |
1549843200000 | 322.18 |
1549929600000 | 325.07 |
1550016000000 | 326.86 |
1550102400000 | 326.56 |
1550188800000 | 328.99 |
1550448000000 | 330.36 |
1550534400000 | 330.85 |
1550620800000 | 332.02 |
1550707200000 | 330.82 |
1550793600000 | 332.51 |
1551052800000 | 333.35 |
1551139200000 | 333.38 |
1551225600000 | 333.77 |
1551312000000 | 333.19 |
1551398400000 | 335.14 |
1551657600000 | 333.62 |
1551744000000 | 332.73 |
1551830400000 | 331.4 |
1551916800000 | 328.33 |
1552003200000 | 326.05 |
1552262400000 | 329.11 |
1552348800000 | 330.75 |
1552435200000 | 332.82 |
1552521600000 | 333.61 |
1552608000000 | 335.29 |
1552867200000 | 336.77 |
1552953600000 | 337.98 |
1553040000000 | 336.07 |
1553126400000 | 338.25 |
1553212800000 | 333.3 |
1553472000000 | 332.32 |
1553558400000 | 334.32 |
1553644800000 | 332.67 |
1553731200000 | 333.52 |
1553817600000 | 335.52 |
1554076800000 | 339.01 |
1554163200000 | 338.92 |
1554249600000 | 341.8399 |
1554336000000 | 339.93 |
1554422400000 | 341 |
1554681600000 | 341.54 |
1554768000000 | 340.26 |
1554854400000 | 341.46 |
1554940800000 | 341.2799 |
1555027200000 | 342.5899 |
1555286400000 | 342.79 |
1555372800000 | 342.12 |
1555459200000 | 340.4 |
1555545600000 | 339.8399 |
1555632000000 | 339.8399 |
1555891200000 | 339.94 |
1555977600000 | 341.74 |
1556064000000 | 341.25 |
1556150400000 | 339.41 |
1556236800000 | 340.88 |
1556496000000 | 341.05 |
1556582400000 | 341.4 |
1556668800000 | 340.39 |
1556755200000 | 338.48 |
1556841600000 | 340.85 |
1557100800000 | 338.39 |
1557187200000 | 335.45 |
1557273600000 | 334.99 |
1557360000000 | 332.86 |
1557446400000 | 334.94 |
1557705600000 | 329.42 |
1557792000000 | 331.72 |
1557878400000 | 333.0299 |
1557964800000 | 336.35 |
1558051200000 | 334.72 |
1558310400000 | 332.91 |
1558396800000 | 335.01 |
1558483200000 | 334.4 |
1558569600000 | 329.7799 |
1558656000000 | 331.74 |
1558915200000 | 331.96 |
1559001600000 | 331.18 |
1559088000000 | 326.45 |
1559174400000 | 326.99 |
1559260800000 | 325.24 |
1559520000000 | 325.57 |
1559606400000 | 329.02 |
1559692800000 | 332.04 |
1559779200000 | 333.11 |
1559865600000 | 337.04 |
1560124800000 | 337.73 |
1560211200000 | 338.5 |
1560297600000 | 338.3 |
1560384000000 | 337.77 |
1560470400000 | 336.45 |
1560729600000 | 336.19 |
1560816000000 | 339.41 |
1560902400000 | 341.06 |
1560988800000 | 344.56 |
1561075200000 | 343.76 |
1561334400000 | 344.41 |
1561420800000 | 342.93 |
1561507200000 | 341.5299 |
1561593600000 | 342.71 |
1561680000000 | 344.63 |
1561939200000 | 346.0899 |
1562025600000 | 347.58 |
1562112000000 | 350.56 |
1562198400000 | 350.72 |
1562284800000 | 348.29 |
1562544000000 | 347.08 |
1562630400000 | 346.39 |
1562716800000 | 347.51 |
1562803200000 | 348.36 |
1562889600000 | 349.25 |
1563148800000 | 350.39 |
1563235200000 | 349.57 |
1563321600000 | 348.93 |
1563408000000 | 348.98 |
1563494400000 | 348.77 |
1563753600000 | 349.0899 |
1563840000000 | 349.05 |
1563926400000 | 350.04 |
1564012800000 | 348.85 |
1564099200000 | 349.26 |
1564358400000 | 348.52 |
1564444800000 | 345.73 |
1564531200000 | 344.32 |
1564617600000 | 342.75 |
1564704000000 | 338.29 |
1564963200000 | 330.87 |
1565049600000 | 331.48 |
1565136000000 | 332.96 |
1565222400000 | 338.25 |
1565308800000 | 336.43 |
1565568000000 | 334.21 |
1565654400000 | 335.64 |
1565740800000 | 328.64 |
1565827200000 | 327.47 |
1565913600000 | 331.32 |
1566172800000 | 334.9 |
1566259200000 | 333.56 |
1566345600000 | 336.64 |
1566432000000 | 335.07 |
1566518400000 | 331.85 |
1566777600000 | 332.2 |
1566864000000 | 333.39 |
1566950400000 | 333.22 |
1567036800000 | 335.56 |
1567123200000 | 336.47 |
1567382400000 | 335.92 |
1567468800000 | 334.98 |
1567555200000 | 339.37 |
1567641600000 | 341.98 |
1567728000000 | 342.89 |
1567987200000 | 340.39 |
1568073600000 | 338.5 |
1568160000000 | 340.31 |
1568246400000 | 341.79 |
1568332800000 | 342.7799 |
1568592000000 | 340.71 |
1568678400000 | 342.45 |
1568764800000 | 342.6 |
1568851200000 | 342.88 |
1568937600000 | 342.0299 |
1569196800000 | 340.87 |
1569283200000 | 340.65 |
1569369600000 | 338.49 |
1569456000000 | 339.33 |
1569542400000 | 338.64 |
1569801600000 | 338.8399 |
1569888000000 | 336.19 |
1569974400000 | 330.69 |
1570060800000 | 332.13 |
1570147200000 | 335.43 |
1570406400000 | 335.98 |
1570492800000 | 331.64 |
1570579200000 | 333.07 |
1570665600000 | 334.39 |
1570752000000 | 339.97 |
1571011200000 | 339.0299 |
1571097600000 | 341.74 |
1571184000000 | 340.93 |
1571270400000 | 342.62 |
1571356800000 | 341.73 |
1571616000000 | 342.93 |
1571702400000 | 341.4 |
1571788800000 | 340.3399 |
1571875200000 | 342.14 |
1571961600000 | 342.37 |
1572220800000 | 343.52 |
1572307200000 | 343.95 |
1572393600000 | 345.02 |
1572480000000 | 344.63 |
1572566400000 | 346.7799 |
1572825600000 | 347.17 |
1572912000000 | 345.8 |
1572998400000 | 346.11 |
1573084800000 | 346.73 |
1573171200000 | 346.13 |
1573430400000 | 346.3399 |
1573516800000 | 347.15 |
1573603200000 | 346.88 |
1573689600000 | 346.63 |
1573776000000 | 349.35 |
1574035200000 | 350.5899 |
1574121600000 | 351.3399 |
1574208000000 | 350.3399 |
1574294400000 | 348.12 |
1574380800000 | 348.49 |
1574640000000 | 350.9 |
1574726400000 | 352.76 |
1574812800000 | 354.21 |
1574899200000 | 354.02 |
1574985600000 | 352.66 |
1575244800000 | 349.7799 |
1575331200000 | 348.47 |
1575417600000 | 349.94 |
1575504000000 | 350.62 |
1575590400000 | 352.76 |
1575849600000 | 352.18 |
1575936000000 | 351.5 |
1576022400000 | 352.41 |
1576108800000 | 353.69 |
1576195200000 | 356.8 |
1576454400000 | 360.44 |
1576540800000 | 359.61 |
1576627200000 | 358.76 |
1576713600000 | 359.31 |
1576800000000 | 360.96 |
1577059200000 | 360.68 |
1577145600000 | 361.57 |
1577232000000 | 361.57 |
1577318400000 | 362.2 |
1577404800000 | 364.16 |
1577664000000 | 362.73 |
1577750400000 | 362.6 |
1577923200000 | 364.81 |
1578009600000 | 363.08 |
1578268800000 | 362.66 |
1578355200000 | 362.61 |
1578441600000 | 362.6 |
1578528000000 | 364.74 |
1578614400000 | 365.5 |
1578873600000 | 366.88 |
1578960000000 | 367.88 |
1579046400000 | 369.36 |
1579132800000 | 371.35 |
1579219200000 | 373.06 |
1579478400000 | 372.66 |
1579564800000 | 371.92 |
1579651200000 | 372.96 |
1579737600000 | 371.07 |
1579824000000 | 371.76 |
1580083200000 | 366.25 |
1580169600000 | 367.6 |
1580256000000 | 367.46 |
1580342400000 | 366.01 |
1580428800000 | 363.27 |
1580688000000 | 364.01 |
1580774400000 | 368 |
1580860800000 | 369.73 |
1580947200000 | 370.96 |
1581033600000 | 369.64 |
1581292800000 | 370.35 |
1581379200000 | 373.31 |
1581465600000 | 374.8 |
1581552000000 | 375.22 |
1581638400000 | 376.2 |
1581897600000 | 376.68 |
1581984000000 | 376.08 |
1582070400000 | 377.58 |
1582156800000 | 374.96 |
1582243200000 | 373.45 |
1582502400000 | 362.64 |
1582588800000 | 355.69 |
1582675200000 | 353.37 |
1582761600000 | 344.41 |
1582848000000 | 334.1 |
1583107200000 | 341.6 |
1583193600000 | 344.23 |
1583280000000 | 350.17 |
1583366400000 | 346.21 |
1583452800000 | 338.9 |
1583712000000 | 317.08 |
1583798400000 | 317.97 |
1583884800000 | 308.36 |
1583971200000 | 274.76 |
1584057600000 | 282.92 |
1584316800000 | 259.57 |
1584403200000 | 265.92 |
1584489600000 | 250.92 |
1584576000000 | 251.43 |
1584662400000 | 250.33 |
1584921600000 | 240.53 |
1585008000000 | 262.44 |
1585094400000 | 271.0299 |
1585180800000 | 285.52 |
1585267200000 | 277.99 |
1585526400000 | 282.95 |
1585612800000 | 282.3399 |
1585699200000 | 274.33 |
1585785600000 | 274.36 |
1585872000000 | 269.54 |
1586131200000 | 283.26 |
1586217600000 | 288.32 |
1586304000000 | 292.93 |
1586390400000 | 301.41 |
1586476800000 | 301.41 |
1586736000000 | 299.64 |
1586822400000 | 305.91 |
1586908800000 | 297.24 |
1586995200000 | 296.89 |
1587081600000 | 305.47 |
1587340800000 | 303.5299 |
1587427200000 | 293.7799 |
1587513600000 | 298.66 |
1587600000000 | 300.87 |
1587686400000 | 300.71 |
1587945600000 | 306.88 |
1588032000000 | 309.69 |
1588118400000 | 316.27 |
1588204800000 | 313.55 |
1588291200000 | 308.49 |
1588550400000 | 304.64 |
1588636800000 | 309.01 |
1588723200000 | 307.11 |
1588809600000 | 311.18 |
1588896000000 | 316.61 |
1589155200000 | 315.55 |
1589241600000 | 314.23 |
1589328000000 | 308.61 |
1589414400000 | 305.04 |
1589500800000 | 307.04 |
1589760000000 | 316.87 |
1589846400000 | 317.74 |
1589932800000 | 321.15 |
1590019200000 | 318.41 |
1590105600000 | 317.96 |
1590364800000 | 321.39 |
1590451200000 | 327.5899 |
1590537600000 | 327.3 |
1590624000000 | 333.18 |
1590710400000 | 333.5299 |
1590969600000 | 337.97 |
1591056000000 | 343.05 |
1591142400000 | 349.52 |
1591228800000 | 349.88 |
1591315200000 | 355.18 |
1591574400000 | 355.79 |
1591660800000 | 352.85 |
1591747200000 | 352.1 |
1591833600000 | 337.3399 |
1591920000000 | 335.87 |
1592179200000 | 336.95 |
1592265600000 | 344.46 |
1592352000000 | 346.35 |
1592438400000 | 345.16 |
1592524800000 | 344.65 |
1592784000000 | 345.94 |
1592870400000 | 349.23 |
1592956800000 | 341.54 |
1593043200000 | 342.2799 |
1593129600000 | 339.88 |
1593388800000 | 341.49 |
1593475200000 | 345.37 |
1593561600000 | 348.07 |
1593648000000 | 351.63 |
1593734400000 | 351.76 |
1593993600000 | 356.9 |
1594080000000 | 355.5299 |
1594166400000 | 356.62 |
1594252800000 | 354.83 |
1594339200000 | 356.4 |
1594598400000 | 356.08 |
1594684800000 | 356.74 |
1594771200000 | 362.07 |
1594857600000 | 360.98 |
1594944000000 | 362.86 |
1595203200000 | 367.05 |
1595289600000 | 368.71 |
1595376000000 | 370.7799 |
1595462400000 | 369.25 |
1595548800000 | 364.73 |
1595808000000 | 368.91 |
1595894400000 | 367.58 |
1595980800000 | 370.47 |
1596067200000 | 367.73 |
1596153600000 | 368.31 |
1596412800000 | 371.5899 |
1596499200000 | 372.91 |
1596585600000 | 376.75 |
1596672000000 | 375.23 |
1596758400000 | 374.61 |
1597017600000 | 373.16 |
1597104000000 | 372.56 |
1597190400000 | 376.82 |
1597276800000 | 377.92 |
1597363200000 | 375.71 |
1597622400000 | 379.37 |
1597708800000 | 379.92 |
1597795200000 | 379.91 |
1597881600000 | 377.07 |
1597968000000 | 376.32 |
1598227200000 | 379.57 |
1598313600000 | 379.85 |
1598400000000 | 383.31 |
1598486400000 | 381.07 |
1598572800000 | 383.11 |
1598832000000 | 384.29 |
1598918400000 | 384.8 |
1599004800000 | 387.64 |
1599091200000 | 377.86 |
1599177600000 | 370.66 |
1599436800000 | 374.47 |
1599523200000 | 368.08 |
1599609600000 | 373.52 |
1599696000000 | 371.74 |
1599782400000 | 370.76 |
1600041600000 | 374.69 |
1600128000000 | 377.24 |
1600214400000 | 378.52 |
1600300800000 | 375.63 |
1600387200000 | 375.92 |
1600646400000 | 368.05 |
1600732800000 | 370.04 |
1600819200000 | 367.2799 |
1600905600000 | 364.06 |
1600992000000 | 367.67 |
1601251200000 | 373.85 |
1601337600000 | 375.44 |
1601424000000 | 376.2 |
1601510400000 | 379.97 |
1601596800000 | 378.21 |
1601856000000 | 384.85 |
1601942400000 | 383.2 |
1602028800000 | 386.01 |
1602115200000 | 388.36 |
1602201600000 | 392.65 |
1602460800000 | 396.56 |
1602547200000 | 395.5899 |
1602633600000 | 395.25 |
1602720000000 | 390.22 |
1602806400000 | 391.96 |
1603065600000 | 390.48 |
1603152000000 | 390.04 |
1603238400000 | 387.83 |
1603324800000 | 386.9 |
1603411200000 | 387.81 |
1603670400000 | 382.17 |
1603756800000 | 381.3 |
1603843200000 | 370.9 |
1603929600000 | 369.66 |
1604016000000 | 366.5899 |
1604275200000 | 370.18 |
1604361600000 | 378.97 |
1604448000000 | 388.22 |
1604534400000 | 397.17 |
1604620800000 | 399.14 |
1604880000000 | 394.16 |
1604966400000 | 390.94 |
1605052800000 | 396.22 |
1605139200000 | 395.66 |
1605225600000 | 397.15 |
1605484800000 | 400.27 |
1605571200000 | 399.79 |
1605657600000 | 399.12 |
1605744000000 | 399.7799 |
1605830400000 | 402.2799 |
1606089600000 | 401.3 |
1606176000000 | 401.71 |
1606262400000 | 403.3399 |
1606348800000 | 403.95 |
1606435200000 | 408.57 |
1606694400000 | 408.76 |
1606780800000 | 410.48 |
1606867200000 | 409.5 |
1606953600000 | 411.92 |
1607040000000 | 413.15 |
1607299200000 | 413.65 |
1607385600000 | 415.52 |
1607472000000 | 413.3 |
1607558400000 | 414.3399 |
1607644800000 | 413.81 |
1607904000000 | 415.77 |
1607990400000 | 418.32 |
1608076800000 | 421.81 |
1608163200000 | 426.95 |
1608249600000 | 427.31 |
1608508800000 | 423.81 |
1608595200000 | 425.41 |
1608681600000 | 427.61 |
1608768000000 | 428.68 |
1608854400000 | 428.68 |
1609113600000 | 428.44 |
1609200000000 | 430.26 |
1609286400000 | 432.17 |
1609372800000 | 431.12 |
1609718400000 | 433.55 |
1609804800000 | 435.9 |
1609891200000 | 437.75 |
1609977600000 | 442.92 |
1610064000000 | 446.23 |
1610323200000 | 440.99 |
1610409600000 | 442.42 |
1610496000000 | 442.94 |
1610582400000 | 443.59 |
1610668800000 | 438.53 |
1610928000000 | 439.36 |
1611014400000 | 443.32 |
1611100800000 | 447.65 |
1611187200000 | 449.76 |
1611273600000 | 448.94 |
1611532800000 | 447.73 |
1611619200000 | 445.48 |
1611705600000 | 434.53 |
1611792000000 | 437.29 |
1611878400000 | 432.79 |
1612137600000 | 438.43 |
1612224000000 | 444.04 |
1612310400000 | 443.99 |
1612396800000 | 445.16 |
1612483200000 | 448.7 |
1612742400000 | 451.92 |
1612828800000 | 452.87 |
1612915200000 | 453.42 |
1613001600000 | 457.11 |
1613088000000 | 459.26 |
1613347200000 | 461.79 |
1613433600000 | 460.95 |
1613520000000 | 455.91 |
1613606400000 | 452.49 |
1613692800000 | 456.12 |
1613952000000 | 448.27 |
1614038400000 | 445.42 |
1614124800000 | 445.5 |
1614211200000 | 441.4 |
1614297600000 | 435.55 |
1614556800000 | 443.63 |
1614643200000 | 441.41 |
1614729600000 | 434.87 |
1614816000000 | 426.3 |
1614902400000 | 423.79 |
1615161600000 | 421.62 |
1615248000000 | 431.14 |
1615334400000 | 432.95 |
1615420800000 | 441.97 |
1615507200000 | 439.94 |
1615766400000 | 441.89 |
1615852800000 | 443.89 |
1615939200000 | 442.56 |
1616025600000 | 439.43 |
1616112000000 | 439.86 |
1616371200000 | 443.46 |
1616457600000 | 438.95 |
1616544000000 | 432.79 |
1616630400000 | 431.29 |
1616716800000 | 438.55 |
1616976000000 | 434.89 |
1617062400000 | 436.56 |
1617148800000 | 441.04 |
1617235200000 | 446.89 |
1617321600000 | 446.89 |
1617580800000 | 449.02 |
1617667200000 | 453.24 |
1617753600000 | 452.28 |
1617840000000 | 456.66 |
1617926400000 | 457.7 |
1618185600000 | 456.18 |
1618272000000 | 460.85 |
1618358400000 | 461.38 |
1618444800000 | 465.85 |
1618531200000 | 468.26 |
1618790400000 | 466.36 |
1618876800000 | 461.66 |
1618963200000 | 463.58 |
1619049600000 | 464.85 |
1619136000000 | 468.95 |
1619395200000 | 473.01 |
1619481600000 | 472.43 |
1619568000000 | 470.91 |
1619654400000 | 469.17 |
1619740800000 | 463.79 |
1620000000000 | 463.78 |
1620086400000 | 456.13 |
1620172800000 | 458.39 |
1620259200000 | 456.45 |
1620345600000 | 463.46 |
1620604800000 | 460.34 |
1620691200000 | 455.29 |
1620777600000 | 446.94 |
1620864000000 | 446.29 |
1620950400000 | 453.49 |
1621209600000 | 453.21 |
1621296000000 | 456.4 |
1621382400000 | 452.12 |
1621468800000 | 459.51 |
1621555200000 | 459.67 |
1621814400000 | 462.59 |
1621900800000 | 464.78 |
1621987200000 | 466.03 |
1622073600000 | 468.15 |
1622160000000 | 469.33 |
1622419200000 | 470.05 |
1622505600000 | 471.91 |
1622592000000 | 470.66 |
1622678400000 | 466.66 |
1622764800000 | 471.08 |
1623024000000 | 472.63 |
1623110400000 | 473.55 |
1623196800000 | 472.89 |
1623283200000 | 474.34 |
1623369600000 | 475.73 |
1623628800000 | 477.57 |
1623715200000 | 474.97 |
1623801600000 | 473.98 |
1623888000000 | 470.66 |
1623974400000 | 466.13 |
1624233600000 | 471.02 |
1624320000000 | 474.2 |
1624406400000 | 475.51 |
1624492800000 | 478.51 |
1624579200000 | 480.68 |
1624838400000 | 480.17 |
1624924800000 | 481.14 |
1625011200000 | 478.75 |
1625097600000 | 480.04 |
1625184000000 | 481.02 |
1625443200000 | 482.23 |
1625529600000 | 479.81 |
1625616000000 | 481.95 |
1625702400000 | 476.13 |
1625788800000 | 481.96 |
1626048000000 | 485.04 |
1626134400000 | 482.32 |
1626220800000 | 479.89 |
1626307200000 | 477.53 |
1626393600000 | 474.59 |
1626652800000 | 467.68 |
1626739200000 | 471.81 |
1626825600000 | 478.71 |
1626912000000 | 482.29 |
1626998400000 | 485.84 |
1627257600000 | 486.06 |
1627344000000 | 482.83 |
1627430400000 | 485.33 |
1627516800000 | 490.79 |
1627603200000 | 487.59 |
1627862400000 | 490.66 |
1627948800000 | 492.98 |
1628035200000 | 494.61 |
1628121600000 | 496.35 |
1628208000000 | 494.11 |
1628467200000 | 494.06 |
1628553600000 | 495.44 |
1628640000000 | 497.04 |
1628726400000 | 496.68 |
1628812800000 | 497.82 |
1629072000000 | 495.43 |
1629158400000 | 490.33 |
1629244800000 | 489.44 |
1629331200000 | 484.17 |
1629417600000 | 486.48 |
1629676800000 | 493.16 |
1629763200000 | 496.09 |
1629849600000 | 498.68 |
1629936000000 | 495.71 |
1630022400000 | 500.46 |
1630281600000 | 501.83 |
1630368000000 | 499.84 |
1630454400000 | 502.05 |
1630540800000 | 505.63 |
1630627200000 | 505.32 |
1630886400000 | 506.26 |
1630972800000 | 502.94 |
1631059200000 | 497.89 |
1631145600000 | 497.82 |
1631232000000 | 497.5 |
1631491200000 | 495.57 |
1631577600000 | 494.78 |
1631664000000 | 494.92 |
1631750400000 | 494.54 |
1631836800000 | 490.69 |
1632096000000 | 479.74 |
1632182400000 | 481.32 |
1632268800000 | 486.1 |
1632355200000 | 492.81 |
1632441600000 | 487.94 |
1632700800000 | 484.68 |
1632787200000 | 472.96 |
1632873600000 | 470.86 |
1632960000000 | 469.52 |
1633046400000 | 469.54 |
1633305600000 | 465.47 |
1633392000000 | 469.39 |
1633478400000 | 465.73 |
1633564800000 | 472.78 |
1633651200000 | 471.04 |
1633910400000 | 469.61 |
1633996800000 | 470.65 |
1634083200000 | 475.41 |
1634169600000 | 483.02 |
1634256000000 | 486.04 |
1634515200000 | 486.86 |
1634601600000 | 491.1 |
1634688000000 | 494.34 |
1634774400000 | 494.93 |
1634860800000 | 496.12 |
1635120000000 | 496.79 |
1635206400000 | 496.94 |
1635292800000 | 492.73 |
1635379200000 | 498.2 |
1635465600000 | 494.81 |
1635724800000 | 498.4 |
1635811200000 | 497.05 |
1635897600000 | 499.1 |
1635984000000 | 499.75 |
1636070400000 | 498.39 |
1636329600000 | 500.95 |
1636416000000 | 500.64 |
1636502400000 | 496.15 |
1636588800000 | 498.36 |
1636675200000 | 501.94 |
1636934400000 | 502.53 |
1637020800000 | 502.48 |
1637107200000 | 500.42 |
1637193600000 | 499.51 |
1637280000000 | 498.89 |
1637539200000 | 495.75 |
1637625600000 | 490.59 |
1637712000000 | 489.19 |
1637798400000 | 491.1 |
1637884800000 | 481.86 |
1638144000000 | 484.29 |
1638230400000 | 476.29 |
1638316800000 | 475.92 |
1638403200000 | 476.47 |
1638489600000 | 470.83 |
1638748800000 | 472.9 |
1638835200000 | 485.38 |
1638921600000 | 488.31 |
1639008000000 | 484.77 |
1639094400000 | 484.42 |
1639353600000 | 480.47 |
1639440000000 | 475.23 |
1639526400000 | 478.44 |
1639612800000 | 479.9 |
1639699200000 | 475.86 |
1639958400000 | 469.68 |
1640044800000 | 477.71 |
1640131200000 | 483.77 |
1640217600000 | 487.43 |
1640304000000 | 488.16 |
1640563200000 | 492.24 |
1640649600000 | 491.94 |
1640736000000 | 494.98 |
1640822400000 | 494.9 |
1640908800000 | 494.53 |
1641168000000 | 491.73 |
1641254400000 | 495.57 |
1641340800000 | 490.24 |
1641427200000 | 485.28 |
1641513600000 | 484.29 |
1641772800000 | 478.54 |
1641859200000 | 483.29 |
1641945600000 | 488.47 |
1642032000000 | 485.02 |
1642118400000 | 480.06 |
1642377600000 | 481.04 |
1642464000000 | 472.32 |
1642550400000 | 469.32 |
1642636800000 | 467.98 |
1642723200000 | 456.28 |
1642982400000 | 448.09 |
1643068800000 | 444.09 |
1643155200000 | 446.86 |
1643241600000 | 441.18 |
1643328000000 | 443.79 |
1643587200000 | 452.78 |
1643673600000 | 459.98 |
1643760000000 | 464.39 |
1643846400000 | 457.44 |
1643932800000 | 456.45 |
1644192000000 | 458.25 |
1644278400000 | 459.37 |
1644364800000 | 469.59 |
1644451200000 | 466.9 |
1644537600000 | 459.33 |
1644796800000 | 450.98 |
1644883200000 | 458.83 |
1644969600000 | 460.16 |
1645056000000 | 453 |
1645142400000 | 447.62 |
1645401600000 | 445.09 |
1645488000000 | 442.32 |
1645574400000 | 437.99 |
1645660800000 | 429.71 |
1645747200000 | 444.26 |
1646006400000 | 445.76 |
1646092800000 | 436.9 |
1646179200000 | 441.3 |
1646265600000 | 436.86 |
1646352000000 | 425.89 |
1646611200000 | 415.0899 |
1646697600000 | 411.7799 |
1646784000000 | 427.98 |
1646870400000 | 426.58 |
1646956800000 | 424.18 |
1647216000000 | 424.15 |
1647302400000 | 424.41 |
1647388800000 | 439.16 |
1647475200000 | 447.6 |
1647561600000 | 451.68 |
1647820800000 | 453.24 |
1647907200000 | 456.85 |
1647993600000 | 453.41 |
1648080000000 | 454.6 |
1648166400000 | 455.97 |
1648425600000 | 455.69 |
1648512000000 | 465.95 |
1648598400000 | 464.84 |
1648684800000 | 458.27 |
1648771200000 | 457.67 |
1649030400000 | 459.69 |
1649116800000 | 456.33 |
1649203200000 | 448.77 |
1649289600000 | 447.67 |
1649376000000 | 450.19 |
1649635200000 | 446.71 |
1649721600000 | 445.91 |
1649808000000 | 448.27 |
1649894400000 | 447.68 |
1649980800000 | 447.68 |
1650240000000 | 447.52 |
1650326400000 | 449.98 |
1650412800000 | 455.39 |
1650499200000 | 451.54 |
1650585600000 | 438.29 |
1650844800000 | 431.53 |
1650931200000 | 422.73 |
1651017600000 | 421.4 |
1651104000000 | 426.18 |
1651190400000 | 423.59 |
1651449600000 | 419.9 |
1651536000000 | 423.67 |
1651622400000 | 426.67 |
1651708800000 | 419.01 |
1651795200000 | 413.29 |
1652054400000 | 397.26 |
1652140800000 | 398.26 |
1652227200000 | 400.13 |
1652313600000 | 394.83 |
1652400000000 | 405.0899 |
1652659200000 | 405.76 |
1652745600000 | 415.55 |
1652832000000 | 406.69 |
1652918400000 | 405.32 |
1653004800000 | 406.06 |
1653264000000 | 413.76 |
1653350400000 | 409.7799 |
1653436800000 | 412.62 |
1653523200000 | 418.74 |
1653609600000 | 426.6 |
1653868800000 | 431 |
1653955200000 | 425.84 |
1654041600000 | 420.93 |
1654128000000 | 426.51 |
1654214400000 | 424.88 |
1654473600000 | 427.12 |
1654560000000 | 427.86 |
1654646400000 | 425.21 |
1654732800000 | 415.62 |
1654819200000 | 400.6 |
1655078400000 | 385.1 |
1655164800000 | 381.46 |
1655251200000 | 384.47 |
1655337600000 | 373.24 |
1655424000000 | 371.98 |
1655683200000 | 375.2799 |
1655769600000 | 380.43 |
1655856000000 | 376.99 |
1655942400000 | 373.5299 |
1656028800000 | 382.43 |
1656288000000 | 387.13 |
1656374400000 | 385.35 |
1656460800000 | 381 |
1656547200000 | 376.55 |
1656633600000 | 375.91 |
1656892800000 | 378.3399 |
1656979200000 | 369.68 |
1657065600000 | 370.5 |
1657152000000 | 377.5 |
1657238400000 | 379.5 |
1657497600000 | 374.32 |
1657584000000 | 372.22 |
1657670400000 | 371.91 |
1657756800000 | 365.3399 |
1657843200000 | 371.96 |
1658102400000 | 377.33 |
1658188800000 | 383.94 |
1658275200000 | 385.5 |
1658361600000 | 387.05 |
1658448000000 | 387.61 |
1658707200000 | 388.63 |
1658793600000 | 385.61 |
1658880000000 | 389.3399 |
1658966400000 | 395.38 |
1659052800000 | 401.52 |
1659312000000 | 402.67 |
1659398400000 | 399.12 |
1659484800000 | 400 |
1659571200000 | 401.2 |
1659657600000 | 399.54 |
1659916800000 | 403.06 |
1660003200000 | 401.7799 |
1660089600000 | 410 |
1660176000000 | 412.27 |
1660262400000 | 412.11 |
1660521600000 | 411.18 |
1660608000000 | 411.71 |
1660694400000 | 407.96 |
1660780800000 | 409.22 |
1660867200000 | 403.85 |
1661126400000 | 397.99 |
1661212800000 | 399.12 |
1661299200000 | 400.88 |
1661385600000 | 404.42 |
1661472000000 | 397.67 |
1661731200000 | 393.08 |
1661817600000 | 389.42 |
1661904000000 | 387.77 |
1661990400000 | 379.93 |
1662076800000 | 384.48 |
1662336000000 | 381.47 |
1662422400000 | 380.21 |
1662508800000 | 381.85 |
1662595200000 | 385.85 |
1662681600000 | 394.3399 |
1662940800000 | 400.83 |
1663027200000 | 389.89 |
1663113600000 | 387.27 |
1663200000000 | 383.82 |
1663286400000 | 378.42 |
1663545600000 | 379.06 |
1663632000000 | 374.8 |
1663718400000 | 371.71 |
1663804800000 | 365.17 |
1663891200000 | 353.55 |
1664150400000 | 347.72 |
1664236800000 | 346.87 |
1664323200000 | 349.43 |
1664409600000 | 346.69 |
1664496000000 | 347.61 |
1664755200000 | 355.17 |
1664841600000 | 368.29 |
1664928000000 | 364.69 |
1665014400000 | 362.3 |
1665100800000 | 355.71 |
1665360000000 | 351.26 |
1665446400000 | 349.41 |
1665532800000 | 346.58 |
1665619200000 | 351.38 |
1665705600000 | 349.4 |
1665964800000 | 356.61 |
1666051200000 | 360.76 |
1666137600000 | 357.69 |
1666224000000 | 357.8 |
1666310400000 | 358.49 |
1666569600000 | 364.41 |
1666656000000 | 371.31 |
1666742400000 | 375.74 |
1666828800000 | 375.68 |
1666915200000 | 376 |
1667174400000 | 375.23 |
1667260800000 | 377.29 |
1667347200000 | 373.32 |
1667433600000 | 368.42 |
1667520000000 | 376.06 |
1667779200000 | 380.56 |
1667865600000 | 385.21 |
1667952000000 | 379.66 |
1668038400000 | 394.58 |
1668124800000 | 398.77 |
1668384000000 | 397.88 |
1668470400000 | 400.69 |
1668556800000 | 397.77 |
1668643200000 | 393.96 |
1668729600000 | 397.91 |
1668988800000 | 395 |
1669075200000 | 400.93 |
1669161600000 | 405.21 |
1669248000000 | 407.41 |
1669334400000 | 407.43 |
1669593600000 | 402.41 |
1669680000000 | 401.67 |
1669766400000 | 405.55 |
1669852800000 | 412.27 |
1669939200000 | 411.14 |
1670198400000 | 407.44 |
1670284800000 | 403.18 |
1670371200000 | 401.73 |
1670457600000 | 402.82 |
1670544000000 | 403.31 |
1670803200000 | 404.29 |
1670889600000 | 410.52 |
1670976000000 | 410.08 |
1671062400000 | 401.33 |
1671148800000 | 395.79 |
1671408000000 | 394.63 |
1671494400000 | 394.8 |
1671580800000 | 400.5 |
1671667200000 | 396.67 |
1671753600000 | 398.69 |
1672012800000 | 398.69 |
1672099200000 | 399.7799 |
1672185600000 | 396.11 |
1672272000000 | 399.25 |
1672358400000 | 397.22 |
1672617600000 | 398.58 |
1672704000000 | 394.56 |
1672790400000 | 398.17 |
1672876800000 | 394.62 |
1672963200000 | 403.2799 |
1673222400000 | 407.49 |
1673308800000 | 406.8399 |
1673395200000 | 409.48 |
1673481600000 | 412.65 |
1673568000000 | 414.54 |
1673827200000 | 415.2799 |
1673913600000 | 415.7 |
1674000000000 | 414.74 |
1674086400000 | 409.38 |
1674172800000 | 414.42 |
1674432000000 | 418.37 |
1674518400000 | 418.85 |
1674604800000 | 418.29 |
1674691200000 | 420.61 |
1674777600000 | 420.57 |
1675036800000 | 418.5299 |
1675123200000 | 419.47 |
1675209600000 | 421.71 |
1675296000000 | 423.49 |
1675382400000 | 420.21 |
1675641600000 | 415.39 |
1675728000000 | 416.9 |
1675814400000 | 417.49 |
1675900800000 | 417.57 |
1675987200000 | 415.5299 |
1676246400000 | 419.18 |
1676332800000 | 419.46 |
1676419200000 | 418.97 |
1676505600000 | 418.26 |
1676592000000 | 416.39 |
1676851200000 | 417 |
1676937600000 | 413.43 |
1677024000000 | 410.82 |
1677110400000 | 411.5 |
1677196800000 | 408.69 |
1677456000000 | 411.29 |
1677542400000 | 410.61 |
1677628800000 | 411.58 |
1677715200000 | 411.94 |
1677801600000 | 415.47 |
1678060800000 | 415.79 |
1678147200000 | 409.66 |
1678233600000 | 408.79 |
1678320000000 | 405.64 |
1678406400000 | 400.49 |
1678665600000 | 394.75 |
1678752000000 | 398.35 |
1678838400000 | 386.44 |
1678924800000 | 391.26 |
1679011200000 | 387 |
1679270400000 | 392.08 |
1679356800000 | 398.37 |
1679443200000 | 395.76 |
1679529600000 | 395.97 |
1679616000000 | 390.95 |
1679875200000 | 394.57 |
1679961600000 | 398.15 |
1680048000000 | 402.37 |
1680134400000 | 407.02 |
1680220800000 | 409.42 |
1680480000000 | 412.16 |
1680566400000 | 411.54 |
1680652800000 | 409.04 |
1680739200000 | 409.02 |
1680825600000 | 409.02 |
1681084800000 | 408.64 |
1681171200000 | 413.21 |
1681257600000 | 414.3399 |
1681344000000 | 418.32 |
1681430400000 | 418.0299 |
1681689600000 | 417.35 |
1681776000000 | 419.38 |
1681862400000 | 418.5899 |
1681948800000 | 417.86 |
1682035200000 | 416.5299 |
1682294400000 | 418.27 |
1682380800000 | 412.45 |
1682467200000 | 410.17 |
1682553600000 | 411.7799 |
1682640000000 | 414.68 |
1682899200000 | 414.62 |
1682985600000 | 408.95 |
1683072000000 | 408.45 |
1683158400000 | 404.88 |
1683244800000 | 410.8 |
1683504000000 | 412.57 |
1683590400000 | 410.54 |
1683676800000 | 409.76 |
1683763200000 | 406.7799 |
1683849600000 | 406.5299 |
1684108800000 | 408.3 |
1684195200000 | 404.66 |
1684281600000 | 404.6 |
1684368000000 | 405.21 |
1684454400000 | 406.5 |
1684713600000 | 406.5899 |
1684800000000 | 403.22 |
1684886400000 | 397.1 |
1684972800000 | 394.45 |
1685059200000 | 396.36 |
1685318400000 | 396.5899 |
1685404800000 | 394.68 |
1685491200000 | 389.92 |
1685577600000 | 394.57 |
1685664000000 | 402.0899 |
1685923200000 | 400.95 |
1686009600000 | 401.98 |
1686096000000 | 403.75 |
1686182400000 | 405.36 |
1686268800000 | 405.71 |
1686528000000 | 406.74 |
1686614400000 | 410.8399 |
1686700800000 | 411.89 |
1686787200000 | 414.64 |
1686873600000 | 416.94 |
1687132800000 | 414.16 |
1687219200000 | 411.06 |
1687305600000 | 411.35 |
1687392000000 | 408.97 |
1687478400000 | 403.72 |
1687737600000 | 404.5299 |
1687824000000 | 407.02 |
1687910400000 | 407.41 |
1687996800000 | 409.52 |
1688083200000 | 414.37 |
1688342400000 | 414.61 |
1688428800000 | 414.8399 |
1688515200000 | 411.2799 |
1688601600000 | 403.98 |
1688688000000 | 406.96 |
1688947200000 | 409.19 |
1689033600000 | 413.12 |
1689120000000 | 420.82 |
1689206400000 | 425.41 |
1689292800000 | 424.68 |
1689552000000 | 424.12 |
1689638400000 | 426.64 |
1689724800000 | 425.66 |
1689811200000 | 424.92 |
1689897600000 | 424.23 |
1690156800000 | 423.83 |
1690243200000 | 425.41 |
1690329600000 | 424.96 |
1690416000000 | 425.37 |
1690502400000 | 426.37 |
1690761600000 | 427.03 |
1690848000000 | 423.47 |
1690934400000 | 416.55 |
1691020800000 | 415.56 |
1691107200000 | 418.27 |
1691366400000 | 419.25 |
1691452800000 | 415.05 |
1691539200000 | 416.9 |
1691625600000 | 419.37 |
1691712000000 | 415.3399 |
1691971200000 | 414.33 |
1692057600000 | 411.95 |
1692144000000 | 409.55 |
1692230400000 | 405.43 |
1692316800000 | 403.77 |
1692576000000 | 403.73 |
1692662400000 | 404.36 |
1692748800000 | 405.85 |
1692835200000 | 403.66 |
1692921600000 | 402.45 |
1693180800000 | 406.5299 |
1693267200000 | 411.63 |
1693353600000 | 415.14 |
1693440000000 | 411.8399 |
1693526400000 | 411.75 |
1693785600000 | 411.43 |
1693872000000 | 406.94 |
1693958400000 | 405.18 |
1694044800000 | 403.7 |
1694131200000 | 404.74 |
1694390400000 | 406.82 |
1694476800000 | 406.02 |
1694563200000 | 405.06 |
1694649600000 | 407.74 |
1694736000000 | 407.14 |
1694995200000 | 404.4 |
1695081600000 | 404.57 |
1695168000000 | 405.91 |
1695254400000 | 398.13 |
1695340800000 | 396.36 |
1695600000000 | 393.58 |
1695686400000 | 390.35 |
1695772800000 | 389.39 |
1695859200000 | 393.2799 |
1695945600000 | 394.91 |
1696204800000 | 389.26 |
1696291200000 | 382.29 |
1696377600000 | 382.7799 |
1696464000000 | 384.35 |
1696550400000 | 388.67 |
1696809600000 | 388.5 |
1696896000000 | 395.8399 |
1696982400000 | 397.08 |
1697068800000 | 393.57 |
1697155200000 | 388.2 |
1697414400000 | 391.7799 |
1697500800000 | 393.39 |
1697587200000 | 387.69 |
1697673600000 | 383.2799 |
1697760000000 | 377.8399 |
1698019200000 | 377.82 |
1698105600000 | 379.25 |
1698192000000 | 376.48 |
1698278400000 | 373.75 |
1698364800000 | 373.3399 |
1698624000000 | 375.6 |
1698710400000 | 376.88 |
1698796800000 | 379.16 |
1698883200000 | 387 |
1698969600000 | 394.54 |
1699228800000 | 394.07 |
1699315200000 | 391.94 |
1699401600000 | 392.8399 |
1699488000000 | 394.5 |
1699574400000 | 393.15 |
1699833600000 | 395.73 |
1699920000000 | 407.0299 |
1700006400000 | 409.69 |
1700092800000 | 406.81 |
1700179200000 | 410.24 |
1700438400000 | 413.5 |
1700524800000 | 412.35 |
1700611200000 | 411.91 |
1700697600000 | 413.11 |
1700784000000 | 414.99 |
1701043200000 | 414.1 |
1701129600000 | 414.72 |
1701216000000 | 416.01 |
1701302400000 | 416.64 |
1701388800000 | 419.89 |
1701648000000 | 418.07 |
1701734400000 | 417.05 |
1701820800000 | 418.39 |
1701907200000 | 418.17 |
1701993600000 | 420.85 |
1702252800000 | 422.41 |
1702339200000 | 423.76 |
1702425600000 | 425.91 |
1702512000000 | 435.78 |
1702598400000 | 433.92 |
1702857600000 | 433.74 |
1702944000000 | 438.25 |
1703030400000 | 436.33 |
1703116800000 | 437.86 |
1703203200000 | 439.49 |
1703462400000 | 439.49 |
1703548800000 | 440.55 |
1703635200000 | 444.14 |
1703721600000 | 443.94 |
1703808000000 | 442.16 |
1704153600000 | 437.58 |
1704240000000 | 431.71 |
1704326400000 | 434.98 |
1704412800000 | 435.4 |
1704672000000 | 438.19 |
1704758400000 | 436.39 |
1704844800000 | 438.1 |
1704931200000 | 436.39 |
1705017600000 | 439.61 |
1705276800000 | 438.09 |
1705363200000 | 434.21 |
1705449600000 | 429.08 |
1705536000000 | 432.15 |
1705622400000 | 434.68 |
1705881600000 | 438.01 |
1705968000000 | 435.89 |
1706054400000 | 440.4 |
1706140800000 | 440.79 |
1706227200000 | 442.34 |
1706486400000 | 442.34 |
1706572800000 | 444.04 |
1706659200000 | 443.79 |
1706745600000 | 443.55 |
1706832000000 | 445.04 |
1707091200000 | 441 |
1707177600000 | 443.82 |
1707264000000 | 446 |
1707350400000 | 445.97 |
1707436800000 | 448.18 |
1707696000000 | 449.72 |
1707782400000 | 443.66 |
1707868800000 | 448.16 |
1707955200000 | 453.07 |
1708041600000 | 453.96 |
1708300800000 | 454.04 |
1708387200000 | 454.17 |
1708473600000 | 452.37 |
1708560000000 | 459.2 |
1708646400000 | 460.32 |
1708905600000 | 461.4 |
1708992000000 | 461.98 |
1709078400000 | 461.68 |
1709164800000 | 463.74 |
1709251200000 | 468.04 |
1709510400000 | 469.58 |
1709596800000 | 467.62 |
1709683200000 | 471.09 |
1709769600000 | 475.48 |
1709856000000 | 475.29 |
1710115200000 | 471.88 |
1710201600000 | 476.81 |
1710288000000 | 478.51 |
1710374400000 | 475.56 |
1710460800000 | 474.17 |
1710720000000 | 474.52 |
1710806400000 | 475.78 |
1710892800000 | 477.77 |
1710979200000 | 483.19 |
1711065600000 | 481.07 |
1711324800000 | 481.93 |
1711411200000 | 482.89 |
1711497600000 | 483.37 |
1711584000000 | 483.71 |
1711670400000 | 483.71 |
1711929600000 | 481.88 |
1712016000000 | 479.59 |
1712102400000 | 482.89 |
1712188800000 | 482.97 |
1712275200000 | 481.96 |
1712534400000 | 484.63 |
1712620800000 | 481.55 |
1712707200000 | 477.19 |
1712793600000 | 475.04 |
1712880000000 | 469.96 |
1713139200000 | 467.55 |
1713225600000 | 462.1 |
1713312000000 | 461.93 |
1713398400000 | 463.34 |
1713484800000 | 460.4 |
1713744000000 | 463.64 |
1713830400000 | 471.27 |
1713916800000 | 469.81 |
1714003200000 | 468.59 |
1714089600000 | 471.64 |
1714348800000 | 474.85 |
1714435200000 | 469.33 |
1714521600000 | 467.74 |
1714608000000 | 470.31 |
1714694400000 | 475.74 |
1714953600000 | 481.05 |
1715040000000 | 482.98 |
1715126400000 | 482.21 |
1715212800000 | 484.32 |
1715299200000 | 486.07 |
1715558400000 | 486.42 |
1715644800000 | 488.3 |
1715731200000 | 494.5 |
1715817600000 | 494.32 |
1715904000000 | 494.87 |
1716163200000 | 496.09 |
1716249600000 | 495.3 |
1716336000000 | 493.32 |
1716422400000 | 492.29 |
1716508800000 | 494.57 |
1716768000000 | 496.26 |
1716854400000 | 494.36 |
1716940800000 | 487.69 |
1717027200000 | 488.91 |
1717113600000 | 490.7 |
1717372800000 | 491.67 |
1717459200000 | 488.11 |
1717545600000 | 491.26 |
1717632000000 | 492.5 |
1717718400000 | 488.94 |
1717977600000 | 487.66 |
1718064000000 | 483.35 |
1718150400000 | 492.12 |
1718236800000 | 485.81 |
1718323200000 | 479.04 |
1718582400000 | 481.69 |
1718668800000 | 485.85 |
1718755200000 | 486.29 |
1718841600000 | 487.19 |
1718928000000 | 484.18 |
1719187200000 | 487.58 |
1719273600000 | 486.19 |
1719360000000 | 483.29 |
1719446400000 | 484.66 |
1719532800000 | 484.42 |
1719792000000 | 485.07 |
1719878400000 | 484.86 |
1719964800000 | 490.57 |
1720051200000 | 492.72 |
1720137600000 | 492.55 |
1720396800000 | 493.4 |
1720483200000 | 491 |
1720569600000 | 494.49 |
1720656000000 | 498.64 |
1720742400000 | 502.7 |
1721001600000 | 502.06 |
1721088000000 | 502.47 |
1721174400000 | 498.34 |
1721260800000 | 497.13 |
1721347200000 | 493.36 |
1721606400000 | 496.88 |
1721692800000 | 496.68 |
1721779200000 | 490.66 |
1721865600000 | 486.76 |
1721952000000 | 491.34 |
1722211200000 | 490.77 |
1722297600000 | 491.15 |
1722384000000 | 496.34 |
1722470400000 | 487.4 |
1722556800000 | 475.7 |
1722816000000 | 464.39 |
1722902400000 | 466.73 |
1722988800000 | 470.69 |
1723075200000 | 474.32 |
1723161600000 | 478.52 |
1723420800000 | 479.74 |
1723507200000 | 484.39 |
1723593600000 | 489.65 |
1723680000000 | 494.12 |
1723766400000 | 496.19 |
1724025600000 | 501.68 |
1724112000000 | 500.87 |
1724198400000 | 503.63 |
1724284800000 | 503.07 |
1724371200000 | 509.02 |
1724630400000 | 508.15 |
1724716800000 | 508 |
1724803200000 | 506.38 |
1724889600000 | 506.99 |
1724976000000 | 510.55 |
1725235200000 | 510.4 |
1725321600000 | 500.66 |
1725408000000 | 499.13 |
1725494400000 | 497.18 |
1725580800000 | 492.06 |
1725840000000 | 493.41 |
1725926400000 | 492.11 |
1726012800000 | 493.15 |
1726099200000 | 499.5 |
1726185600000 | 505.71 |
1726444800000 | 507.74 |
1726531200000 | 509.64 |
1726617600000 | 508.45 |
1726704000000 | 516.78 |
1726790400000 | 515.22 |
1727049600000 | 517.19 |
1727136000000 | 519.04 |
1727222400000 | 518.49 |
1727308800000 | 522.5 |
1727395200000 | 523.75 |
1727654400000 | 522.22 |
1727740800000 | 517.59 |
1727827200000 | 517.45 |
1727913600000 | 514.12 |
1728000000000 | 517.61 |
1728259200000 | 516.35 |
1728345600000 | 514.8099 |
1728432000000 | 516.98 |
1728518400000 | 516.08 |
1728604800000 | 521.54 |
1728864000000 | 523.24 |
1728950400000 | 521.17 |
1729036800000 | 521.36 |
1729123200000 | 522.8 |
1729209600000 | 524.25 |
1729468800000 | 520.86 |
1729555200000 | 517.69 |
1729641600000 | 514.25 |
1729728000000 | 514.66 |
1729814400000 | 515.13 |
1730073600000 | 516.75 |
1730160000000 | 515.21 |
1730246400000 | 513.7 |
1730332800000 | 507.5 |
1730419200000 | 509.71 |
1730678400000 | 510.55 |
1730764800000 | 515.6 |
1730851200000 | 518.73 |
1730937600000 | 525.73 |
1731024000000 | 524.62 |
1731283200000 | 526.89 |
1731369600000 | 519.4299 |
1731456000000 | 517.17 |
1731542400000 | 516.94 |
1731628800000 | 513.96 |
1731888000000 | 516.84 |
1731974400000 | 518.77 |
1732060800000 | 518.01 |
1732147200000 | 521.91 |
1732233600000 | 524.55 |
1732492800000 | 526.91 |
1732579200000 | 524.4 |
1732665600000 | 526.25 |
1732752000000 | 527.27 |
1732838400000 | 529.14 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 25.761843790012 | 20.612152223703 |
2018 | -14.150990132496 | -10.474353800524 |
2019 | 22.838866415626 | 26.679617771132 |
2020 | 18.739865103873 | 14.966519165052 |
2021 | 14.647909645789 | 21.118792818747 |
2022 | -19.677269326431 | -19.909653862814 |
2023 | 11.313629726597 | 21.964679483634 |
2024 | 21.574899583517 | 23.338196471456 |
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 |
---|---|---|---|---|
Price EUR | CH0421048346 | ISMGXJMP | .ISMGXJMP | |
Gross Return EUR | CH0421048544 | ISMGXJMG | .ISMGXJMG | |
Net Return EUR | CH0421048528 | ISMGXJMN | .ISMGXJMN | |
Price JPY | CH0421048353 | ISMGXJMY | .ISMGXJMY | |
Gross Return JPY | CH0421048395 | ISMGXJMT | ISMGXJMT INDEX | .ISMGXJMT |
Net Return JPY | CH0421048452 | ISMGXJMR | .ISMGXJMR | |
Gross Return USD | CH0421048411 | ISMGXJMU | .ISMGXJMU | |
Price USD | CH0421048320 | ISMGXJML | .ISMGXJML | |
Net Return USD | CH0421048551 | ISMGXJMV | .ISMGXJMV |
Quick Facts
Weighting | Based on a momentum score |
Cap Factor | N/A |
No. of components | 600 |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jul. 6, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.675% |
MICROSTRATEGY | Technology | USA | 0.628% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.423% |
VISTRA | Utilities | USA | 0.421% |
CARVANA 'A' | Retail | USA | 0.393% |
COINBASE GLOBAL A | Financial Services | USA | 0.374% |
PALANTIR TECHNOLOGIES A | Technology | USA | 0.349% |
PRO MEDICUS | Health Care | Australia | 0.315% |
AXON ENTERPRISE | Industrial Goods and Services | USA | 0.313% |
VERTIV HOLDINGS A | Technology | USA | 0.312% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.