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 (EUR bn) | Components (EUR 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 | 110.3 | 0.2 | 0.2 | 0.7 | 0.1 | 0.7 | 0.1 | 83.8 |
STOXX Global 1800 ex Japan | 69,515.8 | 64,342.9 | 46.4 | 15.7 | 3,416.4 | 1.1 | 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 | 7.2 | 25.2 | 31.2 | 18.4 | 56.6 | N/A | N/A | 31.2 | 5.8 | 9.4 |
STOXX Global 1800 ex Japan | 7.6 | 26.6 | 31.1 | 31.4 | 76.5 | N/A | N/A | 31.7 | 9.6 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 10.3 | 13.2 | 16.6 | N/A | N/A | 2.3 | 0.2 | 0.4 |
STOXX Global 1800 ex Japan | N/A | N/A | 11.7 | 15.0 | 18.7 | N/A | N/A | 2.1 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.9 | 0.9 | 0.8 | 0.9 | 0.9 | 6.9 | 6.1 | 6.2 | 7.6 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | -0.8 | -0.3 | -0.1 | -0.6 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, 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 | 2.8 | 1.4 | 10.4 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 1.9 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 99.81 |
1072137600000 | 100.26 |
1072224000000 | 100.22 |
1072310400000 | 100.22 |
1072396800000 | 100.22 |
1072656000000 | 100.86 |
1072742400000 | 100.83 |
1072828800000 | 100.5 |
1073001600000 | 101.03 |
1073260800000 | 101.76 |
1073347200000 | 101.7 |
1073433600000 | 102.15 |
1073520000000 | 102.74 |
1073606400000 | 102.11 |
1073865600000 | 102.6 |
1073952000000 | 102.61 |
1074038400000 | 103.86 |
1074124800000 | 104.36 |
1074211200000 | 106.6 |
1074470400000 | 106.87 |
1074556800000 | 106.26 |
1074643200000 | 106.29 |
1074729600000 | 105.75 |
1074816000000 | 105.66 |
1075075200000 | 106.75 |
1075161600000 | 106.14 |
1075248000000 | 105.18 |
1075334400000 | 105.8 |
1075420800000 | 105.81 |
1075680000000 | 105.72 |
1075766400000 | 105.05 |
1075852800000 | 104.42 |
1075939200000 | 104.12 |
1076025600000 | 105.04 |
1076284800000 | 105.93 |
1076371200000 | 106.08 |
1076457600000 | 106.92 |
1076544000000 | 106.25 |
1076630400000 | 106.19 |
1076889600000 | 106.37 |
1076976000000 | 107.1 |
1077062400000 | 107.26 |
1077148800000 | 107.81 |
1077235200000 | 107.68 |
1077494400000 | 107.37 |
1077580800000 | 106.41 |
1077667200000 | 107.48 |
1077753600000 | 108.58 |
1077840000000 | 109.17 |
1078099200000 | 110.34 |
1078185600000 | 111.04 |
1078272000000 | 111.67 |
1078358400000 | 111.76 |
1078444800000 | 110.86 |
1078704000000 | 110.8 |
1078790400000 | 109.61 |
1078876800000 | 109.08 |
1078963200000 | 106.98 |
1079049600000 | 108.27 |
1079308800000 | 106.5 |
1079395200000 | 106.36 |
1079481600000 | 108.73 |
1079568000000 | 107.32 |
1079654400000 | 107.26 |
1079913600000 | 105.52 |
1080000000000 | 106.12 |
1080086400000 | 106.5 |
1080172800000 | 107.9 |
1080259200000 | 108.47 |
1080518400000 | 109.22 |
1080604800000 | 109.7 |
1080691200000 | 109.24 |
1080777600000 | 109.8 |
1080864000000 | 112.15 |
1081123200000 | 113.48 |
1081209600000 | 113 |
1081296000000 | 112.21 |
1081382400000 | 112.79 |
1081468800000 | 112.79 |
1081728000000 | 112.79 |
1081814400000 | 113.23 |
1081900800000 | 111.5 |
1081987200000 | 110.9 |
1082073600000 | 110.75 |
1082332800000 | 111.06 |
1082419200000 | 110.99 |
1082505600000 | 110.91 |
1082592000000 | 112.17 |
1082678400000 | 112.89 |
1082937600000 | 112.46 |
1083024000000 | 112.04 |
1083110400000 | 110.83 |
1083196800000 | 108.55 |
1083283200000 | 107.48 |
1083542400000 | 108.35 |
1083628800000 | 108.21 |
1083715200000 | 108.21 |
1083801600000 | 107.47 |
1083888000000 | 107.12 |
1084147200000 | 104.66 |
1084233600000 | 105.95 |
1084320000000 | 105.46 |
1084406400000 | 105.83 |
1084492800000 | 105.15 |
1084752000000 | 102.66 |
1084838400000 | 103.8 |
1084924800000 | 104.76 |
1085011200000 | 104.89 |
1085097600000 | 105.15 |
1085356800000 | 106.12 |
1085443200000 | 106.2 |
1085529600000 | 106.95 |
1085616000000 | 106.78 |
1085702400000 | 107.45 |
1085961600000 | 107.56 |
1086048000000 | 107.14 |
1086134400000 | 107.04 |
1086220800000 | 106.36 |
1086307200000 | 107.17 |
1086566400000 | 108.33 |
1086652800000 | 108.64 |
1086739200000 | 108.84 |
1086825600000 | 109 |
1086912000000 | 109.38 |
1087171200000 | 107.56 |
1087257600000 | 108.28 |
1087344000000 | 109.19 |
1087430400000 | 108.9 |
1087516800000 | 108.37 |
1087776000000 | 108.45 |
1087862400000 | 108.4 |
1087948800000 | 109.09 |
1088035200000 | 109.03 |
1088121600000 | 109.47 |
1088380800000 | 109.42 |
1088467200000 | 109.71 |
1088553600000 | 110.01 |
1088640000000 | 109.68 |
1088726400000 | 108.67 |
1088985600000 | 108.74 |
1089072000000 | 108.27 |
1089158400000 | 108.17 |
1089244800000 | 107.42 |
1089331200000 | 107.58 |
1089590400000 | 107.39 |
1089676800000 | 107.82 |
1089763200000 | 107.21 |
1089849600000 | 107.02 |
1089936000000 | 106.89 |
1090195200000 | 106.78 |
1090281600000 | 107.2 |
1090368000000 | 107.52 |
1090454400000 | 106.51 |
1090540800000 | 106.76 |
1090800000000 | 105.67 |
1090886400000 | 106.68 |
1090972800000 | 106.99 |
1091059200000 | 107.42 |
1091145600000 | 107.99 |
1091404800000 | 108.1 |
1091491200000 | 107.93 |
1091577600000 | 107.26 |
1091664000000 | 106.94 |
1091750400000 | 104.58 |
1092009600000 | 104.08 |
1092096000000 | 104.63 |
1092182400000 | 104.5 |
1092268800000 | 103.95 |
1092355200000 | 103.43 |
1092614400000 | 104.24 |
1092700800000 | 104.52 |
1092787200000 | 105.28 |
1092873600000 | 105.38 |
1092960000000 | 105.79 |
1093219200000 | 106.72 |
1093305600000 | 107.23 |
1093392000000 | 107.94 |
1093478400000 | 108.17 |
1093564800000 | 108.83 |
1093824000000 | 108.29 |
1093910400000 | 107.96 |
1093996800000 | 108.52 |
1094083200000 | 109.16 |
1094169600000 | 109.51 |
1094428800000 | 109.68 |
1094515200000 | 110.13 |
1094601600000 | 109.69 |
1094688000000 | 109.35 |
1094774400000 | 109.34 |
1095033600000 | 110.33 |
1095120000000 | 110.37 |
1095206400000 | 110.56 |
1095292800000 | 111.15 |
1095379200000 | 111.3 |
1095638400000 | 111.25 |
1095724800000 | 111.44 |
1095811200000 | 111.04 |
1095897600000 | 110.43 |
1095984000000 | 110.8 |
1096243200000 | 110.15 |
1096329600000 | 110.68 |
1096416000000 | 110.92 |
1096502400000 | 110.89 |
1096588800000 | 111.96 |
1096848000000 | 113.36 |
1096934400000 | 113.14 |
1097020800000 | 113.43 |
1097107200000 | 113.18 |
1097193600000 | 112.23 |
1097452800000 | 112.35 |
1097539200000 | 112.22 |
1097625600000 | 111.88 |
1097712000000 | 110.91 |
1097798400000 | 110.75 |
1098057600000 | 110.45 |
1098144000000 | 110.49 |
1098230400000 | 109.96 |
1098316800000 | 110.58 |
1098403200000 | 110.37 |
1098662400000 | 109.13 |
1098748800000 | 109.81 |
1098835200000 | 110.64 |
1098921600000 | 111.09 |
1099008000000 | 111.24 |
1099267200000 | 111.51 |
1099353600000 | 112.22 |
1099440000000 | 112.64 |
1099526400000 | 112.84 |
1099612800000 | 113.09 |
1099872000000 | 112.7 |
1099958400000 | 112.96 |
1100044800000 | 113.24 |
1100131200000 | 114.15 |
1100217600000 | 114.76 |
1100476800000 | 114.71 |
1100563200000 | 114.08 |
1100649600000 | 114.64 |
1100736000000 | 114.77 |
1100822400000 | 114.23 |
1101081600000 | 114.61 |
1101168000000 | 114.92 |
1101254400000 | 115.09 |
1101340800000 | 115.15 |
1101427200000 | 115.11 |
1101686400000 | 114.83 |
1101772800000 | 114.41 |
1101859200000 | 115 |
1101945600000 | 115.26 |
1102032000000 | 115 |
1102291200000 | 114.62 |
1102377600000 | 113.98 |
1102464000000 | 114.31 |
1102550400000 | 114.39 |
1102636800000 | 114.85 |
1102896000000 | 115.37 |
1102982400000 | 115.74 |
1103068800000 | 115.69 |
1103155200000 | 116.37 |
1103241600000 | 116.56 |
1103500800000 | 116.36 |
1103587200000 | 116.95 |
1103673600000 | 116.97 |
1103760000000 | 116.41 |
1103846400000 | 116.53 |
1104105600000 | 115.99 |
1104192000000 | 116.55 |
1104278400000 | 116.64 |
1104364800000 | 116.61 |
1104451200000 | 117.04 |
1104710400000 | 117.13 |
1104796800000 | 117.26 |
1104883200000 | 116.32 |
1104969600000 | 117 |
1105056000000 | 117.93 |
1105315200000 | 117.98 |
1105401600000 | 117.35 |
1105488000000 | 116.94 |
1105574400000 | 117.66 |
1105660800000 | 118.69 |
1105920000000 | 119.06 |
1106006400000 | 119.82 |
1106092800000 | 119.73 |
1106179200000 | 119.52 |
1106265600000 | 119.2 |
1106524800000 | 118.58 |
1106611200000 | 119.36 |
1106697600000 | 119.42 |
1106784000000 | 119.96 |
1106870400000 | 119.93 |
1107129600000 | 120.69 |
1107216000000 | 121.42 |
1107302400000 | 121.89 |
1107388800000 | 122.5 |
1107475200000 | 123.65 |
1107734400000 | 124.49 |
1107820800000 | 124.89 |
1107907200000 | 124.37 |
1107993600000 | 124.19 |
1108080000000 | 125.24 |
1108339200000 | 125.1 |
1108425600000 | 125.21 |
1108512000000 | 125.13 |
1108598400000 | 124.72 |
1108684800000 | 124.95 |
1108944000000 | 124.57 |
1109030400000 | 122.75 |
1109116800000 | 122.54 |
1109203200000 | 123.12 |
1109289600000 | 124.51 |
1109548800000 | 124.06 |
1109635200000 | 124.72 |
1109721600000 | 124.97 |
1109808000000 | 125.13 |
1109894400000 | 125.74 |
1110153600000 | 126.27 |
1110240000000 | 125.29 |
1110326400000 | 124.28 |
1110412800000 | 123.25 |
1110499200000 | 123.07 |
1110758400000 | 123.64 |
1110844800000 | 124.03 |
1110931200000 | 122.84 |
1111017600000 | 123.31 |
1111104000000 | 123.89 |
1111363200000 | 124.11 |
1111449600000 | 123.58 |
1111536000000 | 123.24 |
1111622400000 | 123.73 |
1111708800000 | 123.73 |
1111968000000 | 123.73 |
1112054400000 | 123.19 |
1112140800000 | 123.47 |
1112227200000 | 123.78 |
1112313600000 | 124.6 |
1112572800000 | 124.97 |
1112659200000 | 125.42 |
1112745600000 | 125.69 |
1112832000000 | 125.84 |
1112918400000 | 126.05 |
1113177600000 | 125.37 |
1113264000000 | 125.88 |
1113350400000 | 125.46 |
1113436800000 | 124.69 |
1113523200000 | 121.78 |
1113782400000 | 120.04 |
1113868800000 | 121.34 |
1113955200000 | 120.64 |
1114041600000 | 121.14 |
1114128000000 | 121.76 |
1114387200000 | 122.95 |
1114473600000 | 122.28 |
1114560000000 | 121.14 |
1114646400000 | 120.66 |
1114732800000 | 121.07 |
1114992000000 | 122.1 |
1115078400000 | 121.5 |
1115164800000 | 121.64 |
1115251200000 | 122.34 |
1115337600000 | 123.04 |
1115596800000 | 123.36 |
1115683200000 | 122.54 |
1115769600000 | 123.09 |
1115856000000 | 123.07 |
1115942400000 | 122.7 |
1116201600000 | 122.74 |
1116288000000 | 123.02 |
1116374400000 | 124.09 |
1116460800000 | 125.02 |
1116547200000 | 125.46 |
1116806400000 | 126.04 |
1116892800000 | 126.36 |
1116979200000 | 126.04 |
1117065600000 | 127.28 |
1117152000000 | 127.54 |
1117411200000 | 128.35 |
1117497600000 | 129.03 |
1117584000000 | 130.46 |
1117670400000 | 130.67 |
1117756800000 | 130.86 |
1118016000000 | 131.14 |
1118102400000 | 131.79 |
1118188800000 | 131.47 |
1118275200000 | 132.68 |
1118361600000 | 133.4 |
1118620800000 | 134.3 |
1118707200000 | 134.58 |
1118793600000 | 134.35 |
1118880000000 | 135.48 |
1118966400000 | 135.4 |
1119225600000 | 136.09 |
1119312000000 | 135.98 |
1119398400000 | 136.22 |
1119484800000 | 136.54 |
1119571200000 | 135.46 |
1119830400000 | 134.6 |
1119916800000 | 136.02 |
1120003200000 | 136.25 |
1120089600000 | 135.85 |
1120176000000 | 137.03 |
1120435200000 | 137.52 |
1120521600000 | 137.94 |
1120608000000 | 137.78 |
1120694400000 | 136.79 |
1120780800000 | 138.05 |
1121040000000 | 138.12 |
1121126400000 | 137.65 |
1121212800000 | 138.38 |
1121299200000 | 138.03 |
1121385600000 | 138.33 |
1121644800000 | 138.25 |
1121731200000 | 139.35 |
1121817600000 | 139.58 |
1121904000000 | 139.04 |
1121990400000 | 140.09 |
1122249600000 | 140.3 |
1122336000000 | 140.56 |
1122422400000 | 140.99 |
1122508800000 | 141.39 |
1122595200000 | 140.98 |
1122854400000 | 140.94 |
1122940800000 | 142.06 |
1123027200000 | 141.37 |
1123113600000 | 140.58 |
1123200000000 | 139.64 |
1123459200000 | 139.62 |
1123545600000 | 140.15 |
1123632000000 | 140.76 |
1123718400000 | 140.95 |
1123804800000 | 140.77 |
1124064000000 | 141.06 |
1124150400000 | 140.68 |
1124236800000 | 140.16 |
1124323200000 | 140.19 |
1124409600000 | 141.05 |
1124668800000 | 141.26 |
1124755200000 | 141.07 |
1124841600000 | 140.44 |
1124928000000 | 140.22 |
1125014400000 | 139.28 |
1125273600000 | 139.68 |
1125360000000 | 140.35 |
1125446400000 | 141.01 |
1125532800000 | 141.51 |
1125619200000 | 140.85 |
1125878400000 | 141.34 |
1125964800000 | 142.49 |
1126051200000 | 143.28 |
1126137600000 | 143.15 |
1126224000000 | 144.02 |
1126483200000 | 144.86 |
1126569600000 | 144.1 |
1126656000000 | 144.36 |
1126742400000 | 144.85 |
1126828800000 | 145.61 |
1127088000000 | 146.14 |
1127174400000 | 145.77 |
1127260800000 | 144.57 |
1127347200000 | 144.72 |
1127433600000 | 145.42 |
1127692800000 | 146.57 |
1127779200000 | 146.69 |
1127865600000 | 147.05 |
1127952000000 | 147.71 |
1128038400000 | 148.12 |
1128297600000 | 149.63 |
1128384000000 | 148.84 |
1128470400000 | 146.41 |
1128556800000 | 143.07 |
1128643200000 | 143.32 |
1128902400000 | 143.64 |
1128988800000 | 143.93 |
1129075200000 | 142.58 |
1129161600000 | 141.46 |
1129248000000 | 141.06 |
1129507200000 | 141.64 |
1129593600000 | 141.18 |
1129680000000 | 139.92 |
1129766400000 | 139.32 |
1129852800000 | 138.9 |
1130112000000 | 140.85 |
1130198400000 | 140.13 |
1130284800000 | 140.22 |
1130371200000 | 138.14 |
1130457600000 | 138.97 |
1130716800000 | 142.15 |
1130803200000 | 142.06 |
1130889600000 | 142.49 |
1130976000000 | 144.08 |
1131062400000 | 145.02 |
1131321600000 | 145.09 |
1131408000000 | 145.09 |
1131494400000 | 145.38 |
1131580800000 | 145.67 |
1131667200000 | 146.76 |
1131926400000 | 146.63 |
1132012800000 | 146.54 |
1132099200000 | 146.82 |
1132185600000 | 147.53 |
1132272000000 | 148.06 |
1132531200000 | 148.64 |
1132617600000 | 149.29 |
1132704000000 | 149.53 |
1132790400000 | 149.77 |
1132876800000 | 150.46 |
1133136000000 | 149.06 |
1133222400000 | 149.31 |
1133308800000 | 148.58 |
1133395200000 | 150.73 |
1133481600000 | 151.82 |
1133740800000 | 151.35 |
1133827200000 | 151.65 |
1133913600000 | 151.8 |
1134000000000 | 151.16 |
1134086400000 | 151.47 |
1134345600000 | 150.9 |
1134432000000 | 151.29 |
1134518400000 | 151.03 |
1134604800000 | 151.17 |
1134691200000 | 151 |
1134950400000 | 150.63 |
1135036800000 | 151.74 |
1135123200000 | 152.97 |
1135209600000 | 152.81 |
1135296000000 | 152.99 |
1135555200000 | 152.99 |
1135641600000 | 152.58 |
1135728000000 | 152.64 |
1135814400000 | 153.41 |
1135900800000 | 153.29 |
1136160000000 | 153.6 |
1136246400000 | 154.41 |
1136332800000 | 155.2 |
1136419200000 | 154.69 |
1136505600000 | 155.31 |
1136764800000 | 156.12 |
1136851200000 | 155.9 |
1136937600000 | 156.61 |
1137024000000 | 156.83 |
1137110400000 | 156.85 |
1137369600000 | 156.98 |
1137456000000 | 156.8 |
1137542400000 | 155.35 |
1137628800000 | 156.76 |
1137715200000 | 156.37 |
1137974400000 | 155.1 |
1138060800000 | 155.3 |
1138147200000 | 155.97 |
1138233600000 | 157.05 |
1138320000000 | 159.17 |
1138579200000 | 159.89 |
1138665600000 | 159.7 |
1138752000000 | 160.97 |
1138838400000 | 159.98 |
1138924800000 | 159.96 |
1139184000000 | 160.82 |
1139270400000 | 159.64 |
1139356800000 | 159.35 |
1139443200000 | 159.98 |
1139529600000 | 159.91 |
1139788800000 | 159.58 |
1139875200000 | 160.17 |
1139961600000 | 160.39 |
1140048000000 | 161.46 |
1140134400000 | 161.74 |
1140393600000 | 162.31 |
1140480000000 | 163.11 |
1140566400000 | 163.74 |
1140652800000 | 163.71 |
1140739200000 | 164.6 |
1140998400000 | 165.23 |
1141084800000 | 163.3 |
1141171200000 | 164.56 |
1141257600000 | 164.06 |
1141344000000 | 163.81 |
1141603200000 | 163.35 |
1141689600000 | 162.67 |
1141776000000 | 161.46 |
1141862400000 | 161.81 |
1141948800000 | 162.92 |
1142208000000 | 163.94 |
1142294400000 | 164.32 |
1142380800000 | 165.1 |
1142467200000 | 164.85 |
1142553600000 | 164.85 |
1142812800000 | 164.75 |
1142899200000 | 164.67 |
1142985600000 | 165.32 |
1143072000000 | 166.18 |
1143158400000 | 166.72 |
1143417600000 | 166.33 |
1143504000000 | 165.49 |
1143590400000 | 166.88 |
1143676800000 | 166.53 |
1143763200000 | 166.25 |
1144022400000 | 167.24 |
1144108800000 | 166.46 |
1144195200000 | 167.58 |
1144281600000 | 168.33 |
1144368000000 | 167.99 |
1144627200000 | 168.31 |
1144713600000 | 166.78 |
1144800000000 | 166.46 |
1144886400000 | 167.02 |
1144972800000 | 167.02 |
1145232000000 | 167.02 |
1145318400000 | 167.74 |
1145404800000 | 169.32 |
1145491200000 | 169.55 |
1145577600000 | 170.36 |
1145836800000 | 169.69 |
1145923200000 | 168.8 |
1146009600000 | 168.74 |
1146096000000 | 167.29 |
1146182400000 | 166.89 |
1146441600000 | 167.14 |
1146528000000 | 168.25 |
1146614400000 | 168.04 |
1146700800000 | 168.09 |
1146787200000 | 169.64 |
1147046400000 | 170.19 |
1147132800000 | 170.25 |
1147219200000 | 170.05 |
1147305600000 | 169.07 |
1147392000000 | 165.56 |
1147651200000 | 162.7 |
1147737600000 | 162.14 |
1147824000000 | 159.36 |
1147910400000 | 156.95 |
1147996800000 | 157.66 |
1148256000000 | 152.8 |
1148342400000 | 155.06 |
1148428800000 | 154.17 |
1148515200000 | 155.73 |
1148601600000 | 158.91 |
1148860800000 | 159.37 |
1148947200000 | 156.02 |
1149033600000 | 157.34 |
1149120000000 | 158.65 |
1149206400000 | 159.04 |
1149465600000 | 157.48 |
1149552000000 | 155.64 |
1149638400000 | 154.91 |
1149724800000 | 152.72 |
1149811200000 | 154.06 |
1150070400000 | 152.51 |
1150156800000 | 148.71 |
1150243200000 | 149.02 |
1150329600000 | 153.42 |
1150416000000 | 153.1 |
1150675200000 | 153.26 |
1150761600000 | 153.03 |
1150848000000 | 153.6 |
1150934400000 | 154.44 |
1151020800000 | 155.06 |
1151280000000 | 155.34 |
1151366400000 | 154.34 |
1151452800000 | 154.57 |
1151539200000 | 157.71 |
1151625600000 | 158.37 |
1151884800000 | 159.41 |
1151971200000 | 159.92 |
1152057600000 | 158.29 |
1152144000000 | 159.07 |
1152230400000 | 158.15 |
1152489600000 | 158.53 |
1152576000000 | 158.13 |
1152662400000 | 158.4 |
1152748800000 | 156.01 |
1152835200000 | 154.51 |
1153094400000 | 153.68 |
1153180800000 | 153.51 |
1153267200000 | 156.34 |
1153353600000 | 155.76 |
1153440000000 | 153.88 |
1153699200000 | 156.58 |
1153785600000 | 157.88 |
1153872000000 | 158.29 |
1153958400000 | 158.7 |
1154044800000 | 159.39 |
1154304000000 | 159.63 |
1154390400000 | 159.02 |
1154476800000 | 159.94 |
1154563200000 | 159.6 |
1154649600000 | 159.63 |
1154908800000 | 158.87 |
1154995200000 | 159.1 |
1155081600000 | 158.73 |
1155168000000 | 158.67 |
1155254400000 | 158.66 |
1155513600000 | 159.27 |
1155600000000 | 160.49 |
1155686400000 | 161.62 |
1155772800000 | 162.04 |
1155859200000 | 162.06 |
1156118400000 | 161.4 |
1156204800000 | 162.34 |
1156291200000 | 161.87 |
1156377600000 | 161.57 |
1156464000000 | 161.94 |
1156723200000 | 162.23 |
1156809600000 | 162.97 |
1156896000000 | 163.29 |
1156982400000 | 163.71 |
1157068800000 | 164.67 |
1157328000000 | 165.18 |
1157414400000 | 165.5 |
1157500800000 | 163.9 |
1157587200000 | 162.68 |
1157673600000 | 163.42 |
1157932800000 | 161.98 |
1158019200000 | 163.63 |
1158105600000 | 164.83 |
1158192000000 | 164.71 |
1158278400000 | 165.67 |
1158537600000 | 166.05 |
1158624000000 | 165.33 |
1158710400000 | 165.77 |
1158796800000 | 165.81 |
1158883200000 | 164 |
1159142400000 | 164.46 |
1159228800000 | 166.47 |
1159315200000 | 167.42 |
1159401600000 | 167.84 |
1159488000000 | 168.13 |
1159747200000 | 167.78 |
1159833600000 | 166.96 |
1159920000000 | 168.5 |
1160006400000 | 170.17 |
1160092800000 | 170.6 |
1160352000000 | 170.85 |
1160438400000 | 172.27 |
1160524800000 | 172.04 |
1160611200000 | 173.68 |
1160697600000 | 174.62 |
1160956800000 | 175.41 |
1161043200000 | 173.59 |
1161129600000 | 174.86 |
1161216000000 | 174.59 |
1161302400000 | 174.98 |
1161561600000 | 175.83 |
1161648000000 | 176.24 |
1161734400000 | 176.85 |
1161820800000 | 176.72 |
1161907200000 | 175.47 |
1162166400000 | 175.15 |
1162252800000 | 175.25 |
1162339200000 | 174.87 |
1162425600000 | 174.6 |
1162512000000 | 175.43 |
1162771200000 | 177.28 |
1162857600000 | 177.56 |
1162944000000 | 177.82 |
1163030400000 | 177.26 |
1163116800000 | 177.29 |
1163376000000 | 177.84 |
1163462400000 | 177.95 |
1163548800000 | 178.72 |
1163635200000 | 178.8 |
1163721600000 | 177.92 |
1163980800000 | 178.1 |
1164067200000 | 179.15 |
1164153600000 | 179.37 |
1164240000000 | 179.14 |
1164326400000 | 177.65 |
1164585600000 | 175.4 |
1164672000000 | 174.48 |
1164758400000 | 177.19 |
1164844800000 | 176.59 |
1164931200000 | 175.8 |
1165190400000 | 177.14 |
1165276800000 | 178.27 |
1165363200000 | 178.54 |
1165449600000 | 178.92 |
1165536000000 | 178.76 |
1165795200000 | 180.15 |
1165881600000 | 180.08 |
1165968000000 | 180.96 |
1166054400000 | 182.58 |
1166140800000 | 183.76 |
1166400000000 | 183.83 |
1166486400000 | 182.48 |
1166572800000 | 183.06 |
1166659200000 | 182.74 |
1166745600000 | 182.31 |
1167004800000 | 182.31 |
1167091200000 | 182.31 |
1167177600000 | 184.03 |
1167264000000 | 184.34 |
1167350400000 | 183.82 |
1167696000000 | 184.49 |
1167782400000 | 184.62 |
1167868800000 | 184.07 |
1167955200000 | 183.64 |
1168214400000 | 183.62 |
1168300800000 | 184.11 |
1168387200000 | 183.93 |
1168473600000 | 186.17 |
1168560000000 | 187.06 |
1168819200000 | 188.02 |
1168905600000 | 187.79 |
1168992000000 | 187.52 |
1169078400000 | 187.67 |
1169164800000 | 188.44 |
1169424000000 | 188.46 |
1169510400000 | 188.18 |
1169596800000 | 190.05 |
1169683200000 | 188.97 |
1169769600000 | 188.55 |
1170028800000 | 188.53 |
1170115200000 | 189.09 |
1170201600000 | 188.96 |
1170288000000 | 190.51 |
1170374400000 | 192 |
1170633600000 | 192.39 |
1170720000000 | 192.96 |
1170806400000 | 193.44 |
1170892800000 | 192.62 |
1170979200000 | 193 |
1171238400000 | 192.15 |
1171324800000 | 192.46 |
1171411200000 | 193.41 |
1171497600000 | 193.72 |
1171584000000 | 193.87 |
1171843200000 | 194.38 |
1171929600000 | 194.22 |
1172016000000 | 193.97 |
1172102400000 | 194.62 |
1172188800000 | 194.03 |
1172448000000 | 194.12 |
1172534400000 | 187.3 |
1172620800000 | 185.96 |
1172707200000 | 184.88 |
1172793600000 | 183.75 |
1173052800000 | 180.69 |
1173139200000 | 183.24 |
1173225600000 | 184.01 |
1173312000000 | 186.41 |
1173398400000 | 187.32 |
1173657600000 | 187.21 |
1173744000000 | 184.62 |
1173830400000 | 181.65 |
1173916800000 | 184.1 |
1174003200000 | 183.66 |
1174262400000 | 186.33 |
1174348800000 | 187.69 |
1174435200000 | 189.29 |
1174521600000 | 190.35 |
1174608000000 | 191.26 |
1174867200000 | 190.75 |
1174953600000 | 189.79 |
1175040000000 | 188.37 |
1175126400000 | 190.06 |
1175212800000 | 190.52 |
1175472000000 | 190.86 |
1175558400000 | 192.78 |
1175644800000 | 193.6 |
1175731200000 | 193.43 |
1175817600000 | 193.43 |
1176076800000 | 193.43 |
1176163200000 | 194.41 |
1176249600000 | 193.99 |
1176336000000 | 193.34 |
1176422400000 | 193.83 |
1176681600000 | 195.28 |
1176768000000 | 195.23 |
1176854400000 | 194.7 |
1176940800000 | 193.39 |
1177027200000 | 195.35 |
1177286400000 | 195.83 |
1177372800000 | 194.1 |
1177459200000 | 195.14 |
1177545600000 | 195.46 |
1177632000000 | 194.46 |
1177891200000 | 193.8 |
1177977600000 | 193.91 |
1178064000000 | 195.6 |
1178150400000 | 196.18 |
1178236800000 | 197.16 |
1178496000000 | 197.25 |
1178582400000 | 196.78 |
1178668800000 | 197.21 |
1178755200000 | 196.47 |
1178841600000 | 196.96 |
1179100800000 | 197.06 |
1179187200000 | 196.56 |
1179273600000 | 197.04 |
1179360000000 | 197.91 |
1179446400000 | 198.5 |
1179705600000 | 199.15 |
1179792000000 | 199.38 |
1179878400000 | 199.84 |
1179964800000 | 198.45 |
1180051200000 | 198.07 |
1180310400000 | 198.3 |
1180396800000 | 198.65 |
1180483200000 | 199.32 |
1180569600000 | 200.97 |
1180656000000 | 202.59 |
1180915200000 | 201.82 |
1181001600000 | 200.45 |
1181088000000 | 197.95 |
1181174400000 | 195.29 |
1181260800000 | 196.05 |
1181520000000 | 197.43 |
1181606400000 | 196.5 |
1181692800000 | 197.6 |
1181779200000 | 199.43 |
1181865600000 | 200.7 |
1182124800000 | 200.3 |
1182211200000 | 200.01 |
1182297600000 | 199.15 |
1182384000000 | 198.85 |
1182470400000 | 197.33 |
1182729600000 | 196.15 |
1182816000000 | 195 |
1182902400000 | 194.88 |
1182988800000 | 196.17 |
1183075200000 | 196.36 |
1183334400000 | 196.44 |
1183420800000 | 197.74 |
1183507200000 | 198.4 |
1183593600000 | 198.66 |
1183680000000 | 199.09 |
1183939200000 | 199.57 |
1184025600000 | 196.72 |
1184112000000 | 196.16 |
1184198400000 | 198.41 |
1184284800000 | 199.62 |
1184544000000 | 199.46 |
1184630400000 | 198.95 |
1184716800000 | 198.13 |
1184803200000 | 199.4 |
1184889600000 | 198.39 |
1185148800000 | 198.86 |
1185235200000 | 196.14 |
1185321600000 | 195.89 |
1185408000000 | 191.13 |
1185494400000 | 188.17 |
1185753600000 | 188.56 |
1185840000000 | 190.23 |
1185926400000 | 188.15 |
1186012800000 | 189.69 |
1186099200000 | 186.11 |
1186358400000 | 185.25 |
1186444800000 | 187.24 |
1186531200000 | 190.02 |
1186617600000 | 187.26 |
1186704000000 | 183.95 |
1186963200000 | 186.48 |
1187049600000 | 184.33 |
1187136000000 | 182.25 |
1187222400000 | 177.43 |
1187308800000 | 178.9 |
1187568000000 | 182.18 |
1187654400000 | 182.71 |
1187740800000 | 186.08 |
1187827200000 | 186.78 |
1187913600000 | 187.37 |
1188172800000 | 187.62 |
1188259200000 | 184.34 |
1188345600000 | 185.58 |
1188432000000 | 186.82 |
1188518400000 | 189.51 |
1188777600000 | 190.44 |
1188864000000 | 192.14 |
1188950400000 | 189.43 |
1189036800000 | 189.49 |
1189123200000 | 185.95 |
1189382400000 | 183.99 |
1189468800000 | 186.29 |
1189555200000 | 186.43 |
1189641600000 | 187.51 |
1189728000000 | 187.09 |
1189987200000 | 184.79 |
1190073600000 | 187.62 |
1190160000000 | 191.16 |
1190246400000 | 189.11 |
1190332800000 | 189.73 |
1190592000000 | 190.66 |
1190678400000 | 189.36 |
1190764800000 | 190.84 |
1190851200000 | 192.65 |
1190937600000 | 192.21 |
1191196800000 | 194.14 |
1191283200000 | 195.91 |
1191369600000 | 195.4 |
1191456000000 | 195.15 |
1191542400000 | 197.75 |
1191801600000 | 198.53 |
1191888000000 | 199.86 |
1191974400000 | 200.21 |
1192060800000 | 200.27 |
1192147200000 | 200.79 |
1192406400000 | 199.57 |
1192492800000 | 197.77 |
1192579200000 | 198.76 |
1192665600000 | 197.92 |
1192752000000 | 195.44 |
1193011200000 | 193.27 |
1193097600000 | 196.06 |
1193184000000 | 195.29 |
1193270400000 | 196.57 |
1193356800000 | 198 |
1193616000000 | 200.56 |
1193702400000 | 199.13 |
1193788800000 | 200.92 |
1193875200000 | 199.37 |
1193961600000 | 197.64 |
1194220800000 | 195.15 |
1194307200000 | 196.77 |
1194393600000 | 194.83 |
1194480000000 | 192.74 |
1194566400000 | 189.93 |
1194825600000 | 186.42 |
1194912000000 | 186.97 |
1194998400000 | 188.11 |
1195084800000 | 185.55 |
1195171200000 | 183.8 |
1195430400000 | 180.08 |
1195516800000 | 180.21 |
1195603200000 | 175.07 |
1195689600000 | 174.43 |
1195776000000 | 176.98 |
1196035200000 | 177.54 |
1196121600000 | 176.75 |
1196208000000 | 182.01 |
1196294400000 | 183.9 |
1196380800000 | 186.67 |
1196640000000 | 186.22 |
1196726400000 | 183.38 |
1196812800000 | 186.8 |
1196899200000 | 188.48 |
1196985600000 | 189.32 |
1197244800000 | 189.27 |
1197331200000 | 188.59 |
1197417600000 | 188.43 |
1197504000000 | 186.04 |
1197590400000 | 185.86 |
1197849600000 | 181.27 |
1197936000000 | 181.13 |
1198022400000 | 181.41 |
1198108800000 | 182.44 |
1198195200000 | 185.42 |
1198454400000 | 186.85 |
1198540800000 | 186.85 |
1198627200000 | 186.85 |
1198713600000 | 185.35 |
1198800000000 | 184.5 |
1199059200000 | 185.46 |
1199232000000 | 182.96 |
1199318400000 | 181.58 |
1199404800000 | 177.88 |
1199664000000 | 175.25 |
1199750400000 | 174.83 |
1199836800000 | 173.93 |
1199923200000 | 172.31 |
1200009600000 | 170.82 |
1200268800000 | 171.05 |
1200355200000 | 166.66 |
1200441600000 | 163.84 |
1200528000000 | 162.36 |
1200614400000 | 161.85 |
1200873600000 | 156.86 |
1200960000000 | 155.24 |
1201046400000 | 156.97 |
1201132800000 | 160.87 |
1201219200000 | 163.7 |
1201478400000 | 162.01 |
1201564800000 | 164.17 |
1201651200000 | 162.52 |
1201737600000 | 162.98 |
1201824000000 | 166.6 |
1202083200000 | 168.26 |
1202169600000 | 164.45 |
1202256000000 | 162.28 |
1202342400000 | 162.1 |
1202428800000 | 163.19 |
1202688000000 | 162.41 |
1202774400000 | 164.8 |
1202860800000 | 166.37 |
1202947200000 | 167.05 |
1203033600000 | 165.6 |
1203292800000 | 167.06 |
1203379200000 | 167.63 |
1203465600000 | 167.27 |
1203552000000 | 166.57 |
1203638400000 | 165.83 |
1203897600000 | 167.95 |
1203984000000 | 169.2 |
1204070400000 | 168.65 |
1204156800000 | 166.84 |
1204243200000 | 163.75 |
1204502400000 | 161.77 |
1204588800000 | 159.65 |
1204675200000 | 161.42 |
1204761600000 | 159.69 |
1204848000000 | 156.78 |
1205107200000 | 153.23 |
1205193600000 | 156.23 |
1205280000000 | 156.41 |
1205366400000 | 154.24 |
1205452800000 | 152.74 |
1205712000000 | 145.75 |
1205798400000 | 149.3 |
1205884800000 | 148.22 |
1205971200000 | 147.93 |
1206057600000 | 147.93 |
1206316800000 | 147.93 |
1206403200000 | 151.44 |
1206489600000 | 150.95 |
1206576000000 | 151.28 |
1206662400000 | 151.22 |
1206921600000 | 150.86 |
1207008000000 | 155.35 |
1207094400000 | 156.93 |
1207180800000 | 157.31 |
1207267200000 | 157.69 |
1207526400000 | 159.25 |
1207612800000 | 158.15 |
1207699200000 | 156.19 |
1207785600000 | 156.51 |
1207872000000 | 154.85 |
1208131200000 | 153.38 |
1208217600000 | 154.51 |
1208304000000 | 157.21 |
1208390400000 | 157.69 |
1208476800000 | 160.79 |
1208736000000 | 160.17 |
1208822400000 | 159.42 |
1208908800000 | 160.96 |
1208995200000 | 161.71 |
1209081600000 | 163.35 |
1209340800000 | 163.93 |
1209427200000 | 162.48 |
1209513600000 | 163.62 |
1209600000000 | 164.61 |
1209686400000 | 167.67 |
1209945600000 | 167.55 |
1210032000000 | 167.95 |
1210118400000 | 168 |
1210204800000 | 168.62 |
1210291200000 | 167.44 |
1210550400000 | 168.06 |
1210636800000 | 168.69 |
1210723200000 | 169.06 |
1210809600000 | 170.44 |
1210896000000 | 171.33 |
1211155200000 | 172.32 |
1211241600000 | 169.45 |
1211328000000 | 167.13 |
1211414400000 | 167.23 |
1211500800000 | 164.72 |
1211760000000 | 163.94 |
1211846400000 | 164.35 |
1211932800000 | 166.23 |
1212019200000 | 167.28 |
1212105600000 | 168.36 |
1212364800000 | 167.74 |
1212451200000 | 167.96 |
1212537600000 | 167.25 |
1212624000000 | 167.45 |
1212710400000 | 164.22 |
1212969600000 | 163.98 |
1213056000000 | 162.77 |
1213142400000 | 160.43 |
1213228800000 | 160.26 |
1213315200000 | 161.86 |
1213574400000 | 162.07 |
1213660800000 | 162.65 |
1213747200000 | 161.54 |
1213833600000 | 160.92 |
1213920000000 | 158.28 |
1214179200000 | 159.26 |
1214265600000 | 157 |
1214352000000 | 157.81 |
1214438400000 | 153.79 |
1214524800000 | 153.67 |
1214784000000 | 153.96 |
1214870400000 | 152.27 |
1214956800000 | 148.55 |
1215043200000 | 148.11 |
1215129600000 | 147.88 |
1215388800000 | 148.4 |
1215475200000 | 146.94 |
1215561600000 | 147.33 |
1215648000000 | 146.76 |
1215734400000 | 145.19 |
1215993600000 | 145.26 |
1216080000000 | 141.7 |
1216166400000 | 143.65 |
1216252800000 | 145.41 |
1216339200000 | 145.77 |
1216598400000 | 148.06 |
1216684800000 | 147.76 |
1216771200000 | 149.43 |
1216857600000 | 146.43 |
1216944000000 | 146.06 |
1217203200000 | 144.39 |
1217289600000 | 145.59 |
1217376000000 | 148.57 |
1217462400000 | 147.42 |
1217548800000 | 145.94 |
1217808000000 | 142.84 |
1217894400000 | 144 |
1217980800000 | 145.75 |
1218067200000 | 144.75 |
1218153600000 | 147.32 |
1218412800000 | 148.2 |
1218499200000 | 147.65 |
1218585600000 | 146.79 |
1218672000000 | 147.46 |
1218758400000 | 148.52 |
1219017600000 | 147.59 |
1219104000000 | 145.53 |
1219190400000 | 147.14 |
1219276800000 | 146.47 |
1219363200000 | 148.1 |
1219622400000 | 147.51 |
1219708800000 | 148.34 |
1219795200000 | 149.09 |
1219881600000 | 150.05 |
1219968000000 | 150.34 |
1220227200000 | 150.28 |
1220313600000 | 149.18 |
1220400000000 | 147.18 |
1220486400000 | 143.73 |
1220572800000 | 142.5 |
1220832000000 | 145.68 |
1220918400000 | 141.52 |
1221004800000 | 141.7 |
1221091200000 | 142.18 |
1221177600000 | 143.36 |
1221436800000 | 137.97 |
1221523200000 | 136.69 |
1221609600000 | 132.38 |
1221696000000 | 132.85 |
1221782400000 | 141.76 |
1222041600000 | 138.59 |
1222128000000 | 134.45 |
1222214400000 | 134.11 |
1222300800000 | 134.83 |
1222387200000 | 132.4 |
1222646400000 | 123.5 |
1222732800000 | 129.02 |
1222819200000 | 128.18 |
1222905600000 | 123.46 |
1222992000000 | 122.78 |
1223251200000 | 115.58 |
1223337600000 | 111.14 |
1223424000000 | 106.47 |
1223510400000 | 103.63 |
1223596800000 | 97.93 |
1223856000000 | 108.54 |
1223942400000 | 110.65 |
1224028800000 | 101.51 |
1224115200000 | 100.34 |
1224201600000 | 100.79 |
1224460800000 | 106.48 |
1224547200000 | 105.24 |
1224633600000 | 99.75 |
1224720000000 | 97.88 |
1224806400000 | 94.25 |
1225065600000 | 91.02 |
1225152000000 | 96.77 |
1225238400000 | 99.18 |
1225324800000 | 104.2 |
1225411200000 | 106.89 |
1225670400000 | 107.66 |
1225756800000 | 111.33 |
1225843200000 | 108.04 |
1225929600000 | 102.54 |
1226016000000 | 104.54 |
1226275200000 | 104.97 |
1226361600000 | 102.18 |
1226448000000 | 97.46 |
1226534400000 | 99.59 |
1226620800000 | 97.42 |
1226880000000 | 95.53 |
1226966400000 | 94.61 |
1227052800000 | 90.06 |
1227139200000 | 84.58 |
1227225600000 | 87.49 |
1227484800000 | 91.16 |
1227571200000 | 91.87 |
1227657600000 | 94.87 |
1227744000000 | 96.56 |
1227830400000 | 98.58 |
1228089600000 | 92.1 |
1228176000000 | 92.49 |
1228262400000 | 93.29 |
1228348800000 | 90.65 |
1228435200000 | 91.12 |
1228694400000 | 94.94 |
1228780800000 | 95.32 |
1228867200000 | 97.69 |
1228953600000 | 95.18 |
1229040000000 | 93.25 |
1229299200000 | 92.13 |
1229385600000 | 94.08 |
1229472000000 | 92.29 |
1229558400000 | 90.75 |
1229644800000 | 92.56 |
1229904000000 | 90.34 |
1229990400000 | 89.95 |
1230076800000 | 89.93 |
1230163200000 | 89.93 |
1230249600000 | 89.93 |
1230508800000 | 89.83 |
1230595200000 | 92.33 |
1230681600000 | 94.42 |
1230854400000 | 98.26 |
1231113600000 | 101.46 |
1231200000000 | 104.93 |
1231286400000 | 101.3 |
1231372800000 | 100.5 |
1231459200000 | 99.88 |
1231718400000 | 97.71 |
1231804800000 | 97.83 |
1231891200000 | 94.03 |
1231977600000 | 94.29 |
1232064000000 | 94.72 |
1232323200000 | 94.29 |
1232409600000 | 90.98 |
1232496000000 | 93.56 |
1232582400000 | 92.07 |
1232668800000 | 92.95 |
1232928000000 | 93.18 |
1233014400000 | 93.7 |
1233100800000 | 96.92 |
1233187200000 | 95.22 |
1233273600000 | 95.23 |
1233532800000 | 93.53 |
1233619200000 | 94.13 |
1233705600000 | 96.41 |
1233792000000 | 98.06 |
1233878400000 | 100.92 |
1234137600000 | 100.91 |
1234224000000 | 97.26 |
1234310400000 | 97.57 |
1234396800000 | 97.72 |
1234483200000 | 97.64 |
1234742400000 | 97.38 |
1234828800000 | 94.19 |
1234915200000 | 93.72 |
1235001600000 | 92.9 |
1235088000000 | 90.79 |
1235347200000 | 87.84 |
1235433600000 | 89.38 |
1235520000000 | 89.21 |
1235606400000 | 89.23 |
1235692800000 | 88.18 |
1235952000000 | 83.84 |
1236038400000 | 83.26 |
1236124800000 | 86.74 |
1236211200000 | 83.44 |
1236297600000 | 82.35 |
1236556800000 | 81.73 |
1236643200000 | 85.87 |
1236729600000 | 86.51 |
1236816000000 | 88.24 |
1236902400000 | 88.84 |
1237161600000 | 89.12 |
1237248000000 | 90.41 |
1237334400000 | 90.48 |
1237420800000 | 89.38 |
1237507200000 | 89.16 |
1237766400000 | 93.59 |
1237852800000 | 93.32 |
1237939200000 | 93.46 |
1238025600000 | 95.09 |
1238112000000 | 94.71 |
1238371200000 | 91.57 |
1238457600000 | 93.03 |
1238544000000 | 94.87 |
1238630400000 | 98.6 |
1238716800000 | 99.61 |
1238976000000 | 99.21 |
1239062400000 | 97.56 |
1239148800000 | 98.49 |
1239235200000 | 102.29 |
1239321600000 | 102.29 |
1239580800000 | 102.29 |
1239667200000 | 103.06 |
1239753600000 | 103.58 |
1239840000000 | 105.15 |
1239926400000 | 107.17 |
1240185600000 | 103.02 |
1240272000000 | 104 |
1240358400000 | 104.58 |
1240444800000 | 105.1 |
1240531200000 | 106.08 |
1240790400000 | 105.51 |
1240876800000 | 104.39 |
1240963200000 | 106.42 |
1241049600000 | 108.17 |
1241136000000 | 108.74 |
1241395200000 | 112.49 |
1241481600000 | 112.88 |
1241568000000 | 115.02 |
1241654400000 | 113.8 |
1241740800000 | 115.7 |
1242000000000 | 112.25 |
1242086400000 | 111.44 |
1242172800000 | 107.78 |
1242259200000 | 108.6 |
1242345600000 | 109.03 |
1242604800000 | 112.41 |
1242691200000 | 113.75 |
1242777600000 | 113.55 |
1242864000000 | 111.35 |
1242950400000 | 110.29 |
1243209600000 | 110.35 |
1243296000000 | 111.78 |
1243382400000 | 112.33 |
1243468800000 | 112.24 |
1243555200000 | 112.59 |
1243814400000 | 116.41 |
1243900800000 | 116.1 |
1243987200000 | 114.41 |
1244073600000 | 114.51 |
1244160000000 | 115.82 |
1244419200000 | 115.35 |
1244505600000 | 115.32 |
1244592000000 | 116.47 |
1244678400000 | 117.32 |
1244764800000 | 116.98 |
1245024000000 | 114.44 |
1245110400000 | 112.83 |
1245196800000 | 110.81 |
1245283200000 | 110.73 |
1245369600000 | 111.94 |
1245628800000 | 108.48 |
1245715200000 | 107.34 |
1245801600000 | 109.98 |
1245888000000 | 111.65 |
1245974400000 | 111.55 |
1246233600000 | 112.86 |
1246320000000 | 112.34 |
1246406400000 | 112.91 |
1246492800000 | 110.49 |
1246579200000 | 110.37 |
1246838400000 | 109.44 |
1246924800000 | 107.73 |
1247011200000 | 106.91 |
1247097600000 | 107.39 |
1247184000000 | 106.82 |
1247443200000 | 108.42 |
1247529600000 | 110.38 |
1247616000000 | 113.37 |
1247702400000 | 114.07 |
1247788800000 | 114.47 |
1248048000000 | 116.3 |
1248134400000 | 117.21 |
1248220800000 | 117.56 |
1248307200000 | 120.22 |
1248393600000 | 121.02 |
1248652800000 | 121.47 |
1248739200000 | 121.08 |
1248825600000 | 121.32 |
1248912000000 | 123.8 |
1248998400000 | 124.27 |
1249257600000 | 125.9 |
1249344000000 | 125.94 |
1249430400000 | 125.76 |
1249516800000 | 125.79 |
1249603200000 | 128.05 |
1249862400000 | 127.79 |
1249948800000 | 126.07 |
1250035200000 | 126.9 |
1250121600000 | 128.61 |
1250208000000 | 127.85 |
1250467200000 | 124.88 |
1250553600000 | 126.33 |
1250640000000 | 125.63 |
1250726400000 | 127.51 |
1250812800000 | 129.59 |
1251072000000 | 130.62 |
1251158400000 | 130.96 |
1251244800000 | 130.66 |
1251331200000 | 130.36 |
1251417600000 | 130.9 |
1251676800000 | 129.5 |
1251763200000 | 127.05 |
1251849600000 | 126.15 |
1251936000000 | 127.69 |
1252022400000 | 130.08 |
1252281600000 | 130.98 |
1252368000000 | 131.46 |
1252454400000 | 132.53 |
1252540800000 | 133.68 |
1252627200000 | 133.78 |
1252886400000 | 133.51 |
1252972800000 | 134.07 |
1253059200000 | 136.17 |
1253145600000 | 136.23 |
1253232000000 | 135.6 |
1253491200000 | 134.77 |
1253577600000 | 135.42 |
1253664000000 | 134.95 |
1253750400000 | 132.87 |
1253836800000 | 132.03 |
1254096000000 | 133.96 |
1254182400000 | 135.07 |
1254268800000 | 134.76 |
1254355200000 | 132.54 |
1254441600000 | 130.02 |
1254700800000 | 131.54 |
1254787200000 | 133.97 |
1254873600000 | 134.73 |
1254960000000 | 136.56 |
1255046400000 | 136.91 |
1255305600000 | 137.25 |
1255392000000 | 136.5 |
1255478400000 | 138.87 |
1255564800000 | 139.01 |
1255651200000 | 138.28 |
1255910400000 | 139.54 |
1255996800000 | 138.98 |
1256083200000 | 138.21 |
1256169600000 | 137.77 |
1256256000000 | 137.08 |
1256515200000 | 135.82 |
1256601600000 | 134.69 |
1256688000000 | 130.68 |
1256774400000 | 133.02 |
1256860800000 | 131.36 |
1257120000000 | 131.14 |
1257206400000 | 131.33 |
1257292800000 | 132.67 |
1257379200000 | 133.58 |
1257465600000 | 134.63 |
1257724800000 | 136.95 |
1257811200000 | 136.85 |
1257897600000 | 137.73 |
1257984000000 | 137.88 |
1258070400000 | 138.72 |
1258329600000 | 140.49 |
1258416000000 | 140.49 |
1258502400000 | 139.4 |
1258588800000 | 137.5 |
1258675200000 | 136.53 |
1258934400000 | 138.01 |
1259020800000 | 137.26 |
1259107200000 | 137.56 |
1259193600000 | 135.31 |
1259280000000 | 134.56 |
1259539200000 | 134.2 |
1259625600000 | 136.85 |
1259712000000 | 138.12 |
1259798400000 | 137.59 |
1259884800000 | 139.42 |
1260144000000 | 139.46 |
1260230400000 | 138.33 |
1260316800000 | 137.21 |
1260403200000 | 138.15 |
1260489600000 | 139.55 |
1260748800000 | 140.62 |
1260835200000 | 140.63 |
1260921600000 | 141.46 |
1261008000000 | 140.92 |
1261094400000 | 141 |
1261353600000 | 141.96 |
1261440000000 | 143.26 |
1261526400000 | 143.62 |
1261612800000 | 143.89 |
1261699200000 | 143.89 |
1261958400000 | 144.38 |
1262044800000 | 144.79 |
1262131200000 | 145.35 |
1262217600000 | 145.4 |
1262563200000 | 147.58 |
1262649600000 | 149.07 |
1262736000000 | 149.81 |
1262822400000 | 150.49 |
1262908800000 | 150.99 |
1263168000000 | 150.13 |
1263254400000 | 148.15 |
1263340800000 | 148.48 |
1263427200000 | 149.54 |
1263513600000 | 149.08 |
1263772800000 | 149.45 |
1263859200000 | 150.94 |
1263945600000 | 149.94 |
1264032000000 | 147.5 |
1264118400000 | 144.61 |
1264377600000 | 144.26 |
1264464000000 | 143.79 |
1264550400000 | 142.99 |
1264636800000 | 142.79 |
1264723200000 | 142.43 |
1264982400000 | 143.78 |
1265068800000 | 145.68 |
1265155200000 | 145.97 |
1265241600000 | 142.4 |
1265328000000 | 140.52 |
1265587200000 | 139.58 |
1265673600000 | 140.74 |
1265760000000 | 141.76 |
1265846400000 | 144.13 |
1265932800000 | 143.78 |
1266192000000 | 143.9 |
1266278400000 | 145.17 |
1266364800000 | 147.42 |
1266451200000 | 148.07 |
1266537600000 | 148.4 |
1266796800000 | 148.66 |
1266883200000 | 147.42 |
1266969600000 | 147.19 |
1267056000000 | 146.31 |
1267142400000 | 146.7 |
1267401600000 | 150.22 |
1267488000000 | 150.79 |
1267574400000 | 150.81 |
1267660800000 | 151.48 |
1267747200000 | 154.01 |
1268006400000 | 154.48 |
1268092800000 | 154.97 |
1268179200000 | 155.65 |
1268265600000 | 155.72 |
1268352000000 | 155.91 |
1268611200000 | 155.4 |
1268697600000 | 156.19 |
1268784000000 | 158.12 |
1268870400000 | 158.62 |
1268956800000 | 158.41 |
1269216000000 | 158.46 |
1269302400000 | 159.71 |
1269388800000 | 160.68 |
1269475200000 | 161.28 |
1269561600000 | 161.01 |
1269820800000 | 161.38 |
1269907200000 | 161.79 |
1269993600000 | 160.71 |
1270080000000 | 163.21 |
1270166400000 | 163.21 |
1270425600000 | 163.21 |
1270512000000 | 165.53 |
1270598400000 | 165.74 |
1270684800000 | 164.92 |
1270771200000 | 165.97 |
1271030400000 | 164.58 |
1271116800000 | 164.07 |
1271203200000 | 165.55 |
1271289600000 | 166.51 |
1271376000000 | 164.38 |
1271635200000 | 163.05 |
1271721600000 | 165.61 |
1271808000000 | 166.15 |
1271894400000 | 166.79 |
1271980800000 | 168.18 |
1272240000000 | 169.68 |
1272326400000 | 165.39 |
1272412800000 | 164.31 |
1272499200000 | 166.58 |
1272585600000 | 164.72 |
1272844800000 | 166.2 |
1272931200000 | 162.77 |
1273017600000 | 161.23 |
1273104000000 | 158.72 |
1273190400000 | 154.03 |
1273449600000 | 161.77 |
1273536000000 | 162.02 |
1273622400000 | 165.13 |
1273708800000 | 166.06 |
1273795200000 | 162.9 |
1274054400000 | 161.72 |
1274140800000 | 161.16 |
1274227200000 | 156.52 |
1274313600000 | 150.89 |
1274400000000 | 150.71 |
1274659200000 | 152.21 |
1274745600000 | 149.28 |
1274832000000 | 153.01 |
1274918400000 | 158.09 |
1275004800000 | 157.1 |
1275264000000 | 158.08 |
1275350400000 | 155.86 |
1275436800000 | 157.93 |
1275523200000 | 160.45 |
1275609600000 | 158.07 |
1275868800000 | 155.85 |
1275955200000 | 155.15 |
1276041600000 | 156.43 |
1276128000000 | 159.73 |
1276214400000 | 160.91 |
1276473600000 | 161.52 |
1276560000000 | 163.32 |
1276646400000 | 163.18 |
1276732800000 | 162.91 |
1276819200000 | 163.4 |
1277078400000 | 164.75 |
1277164800000 | 163.48 |
1277251200000 | 162.57 |
1277337600000 | 159.24 |
1277424000000 | 159.39 |
1277683200000 | 159.46 |
1277769600000 | 155.13 |
1277856000000 | 153.57 |
1277942400000 | 149.84 |
1278028800000 | 148.61 |
1278288000000 | 148.82 |
1278374400000 | 150.67 |
1278460800000 | 153.23 |
1278547200000 | 154.67 |
1278633600000 | 156.44 |
1278892800000 | 156.78 |
1278979200000 | 158.77 |
1279065600000 | 158.83 |
1279152000000 | 156.68 |
1279238400000 | 153.13 |
1279497600000 | 152.37 |
1279584000000 | 153.89 |
1279670400000 | 155.17 |
1279756800000 | 157.5 |
1279843200000 | 160.01 |
1280102400000 | 160.42 |
1280188800000 | 159.57 |
1280275200000 | 158.38 |
1280361600000 | 157.85 |
1280448000000 | 158.17 |
1280707200000 | 160.73 |
1280793600000 | 160.18 |
1280880000000 | 161.29 |
1280966400000 | 161.18 |
1281052800000 | 159.31 |
1281312000000 | 160.98 |
1281398400000 | 160.31 |
1281484800000 | 157.51 |
1281571200000 | 156.85 |
1281657600000 | 157.77 |
1281916800000 | 157.25 |
1282003200000 | 159.45 |
1282089600000 | 159.61 |
1282176000000 | 157.68 |
1282262400000 | 157.67 |
1282521600000 | 157.72 |
1282608000000 | 154.91 |
1282694400000 | 154.62 |
1282780800000 | 154.42 |
1282867200000 | 156.24 |
1283126400000 | 155.83 |
1283212800000 | 155.68 |
1283299200000 | 159.62 |
1283385600000 | 160.8 |
1283472000000 | 162.13 |
1283731200000 | 162.61 |
1283817600000 | 162.32 |
1283904000000 | 163.21 |
1283990400000 | 164.58 |
1284076800000 | 165.28 |
1284336000000 | 166.26 |
1284422400000 | 165.69 |
1284508800000 | 165.47 |
1284595200000 | 164.11 |
1284681600000 | 165.13 |
1284940800000 | 166.97 |
1285027200000 | 166.4 |
1285113600000 | 163.35 |
1285200000000 | 163.15 |
1285286400000 | 164.81 |
1285545600000 | 164.8 |
1285632000000 | 164.67 |
1285718400000 | 164.47 |
1285804800000 | 163.52 |
1285891200000 | 162.95 |
1286150400000 | 162.64 |
1286236800000 | 163.89 |
1286323200000 | 163.89 |
1286409600000 | 163.23 |
1286496000000 | 163.69 |
1286755200000 | 164.66 |
1286841600000 | 165.16 |
1286928000000 | 166.32 |
1287014400000 | 165.36 |
1287100800000 | 165.46 |
1287360000000 | 165.89 |
1287446400000 | 165.39 |
1287532800000 | 165.27 |
1287619200000 | 166.29 |
1287705600000 | 167 |
1287964800000 | 167.7 |
1288051200000 | 168.1 |
1288137600000 | 167.51 |
1288224000000 | 166.97 |
1288310400000 | 167.37 |
1288569600000 | 168.44 |
1288656000000 | 168.52 |
1288742400000 | 168.95 |
1288828800000 | 170.69 |
1288915200000 | 172.57 |
1289174400000 | 173.66 |
1289260800000 | 173.48 |
1289347200000 | 174.27 |
1289433600000 | 174.13 |
1289520000000 | 172.15 |
1289779200000 | 173.65 |
1289865600000 | 170.57 |
1289952000000 | 170.97 |
1290038400000 | 173.35 |
1290124800000 | 173.11 |
1290384000000 | 173.64 |
1290470400000 | 172.09 |
1290556800000 | 174.94 |
1290643200000 | 175.8 |
1290729600000 | 176.07 |
1290988800000 | 175.58 |
1291075200000 | 175.72 |
1291161600000 | 179.38 |
1291248000000 | 181.83 |
1291334400000 | 180.68 |
1291593600000 | 181.87 |
1291680000000 | 182.28 |
1291766400000 | 182.82 |
1291852800000 | 182.9 |
1291939200000 | 183.18 |
1292198400000 | 182.45 |
1292284800000 | 182.58 |
1292371200000 | 182.11 |
1292457600000 | 183.51 |
1292544000000 | 184.31 |
1292803200000 | 185.31 |
1292889600000 | 186.75 |
1292976000000 | 187.68 |
1293062400000 | 187.76 |
1293148800000 | 187.19 |
1293408000000 | 186.34 |
1293494400000 | 186.6 |
1293580800000 | 187.44 |
1293667200000 | 185.65 |
1293753600000 | 184.6 |
1294012800000 | 186.88 |
1294099200000 | 187.52 |
1294185600000 | 188.8 |
1294272000000 | 189.81 |
1294358400000 | 190.33 |
1294617600000 | 189.85 |
1294704000000 | 191.53 |
1294790400000 | 191.67 |
1294876800000 | 188.75 |
1294963200000 | 188.7 |
1295222400000 | 189.14 |
1295308800000 | 189.39 |
1295395200000 | 186.42 |
1295481600000 | 184.22 |
1295568000000 | 183.25 |
1295827200000 | 182.83 |
1295913600000 | 182.43 |
1296000000000 | 184.34 |
1296086400000 | 184.7 |
1296172800000 | 183.46 |
1296432000000 | 182.73 |
1296518400000 | 184.76 |
1296604800000 | 184.19 |
1296691200000 | 186.26 |
1296777600000 | 187.56 |
1297036800000 | 188.8 |
1297123200000 | 188.05 |
1297209600000 | 187.09 |
1297296000000 | 187.24 |
1297382400000 | 188.83 |
1297641600000 | 190.75 |
1297728000000 | 189.72 |
1297814400000 | 190.25 |
1297900800000 | 190.07 |
1297987200000 | 189.76 |
1298246400000 | 188.36 |
1298332800000 | 185.43 |
1298419200000 | 182.73 |
1298505600000 | 181.63 |
1298592000000 | 184.87 |
1298851200000 | 185.88 |
1298937600000 | 184.87 |
1299024000000 | 183.95 |
1299110400000 | 185.09 |
1299196800000 | 184.4 |
1299456000000 | 183.3 |
1299542400000 | 185.02 |
1299628800000 | 185.07 |
1299715200000 | 183.09 |
1299801600000 | 182 |
1300060800000 | 179.87 |
1300147200000 | 176.47 |
1300233600000 | 174.96 |
1300320000000 | 176.13 |
1300406400000 | 176.57 |
1300665600000 | 179.39 |
1300752000000 | 178.91 |
1300838400000 | 180.23 |
1300924800000 | 181.68 |
1301011200000 | 182.84 |
1301270400000 | 182.6 |
1301356800000 | 183.69 |
1301443200000 | 185.48 |
1301529600000 | 184.39 |
1301616000000 | 186.58 |
1301875200000 | 186.84 |
1301961600000 | 187.45 |
1302048000000 | 186.64 |
1302134400000 | 186.24 |
1302220800000 | 185.46 |
1302480000000 | 184.35 |
1302566400000 | 181.33 |
1302652800000 | 182.47 |
1302739200000 | 182.73 |
1302825600000 | 183.67 |
1303084800000 | 183.04 |
1303171200000 | 183.23 |
1303257600000 | 184.96 |
1303344000000 | 186 |
1303430400000 | 186 |
1303689600000 | 186 |
1303776000000 | 185.97 |
1303862400000 | 186.2 |
1303948800000 | 185.44 |
1304035200000 | 185.9 |
1304294400000 | 185.39 |
1304380800000 | 183.95 |
1304467200000 | 181.54 |
1304553600000 | 182.64 |
1304640000000 | 185.18 |
1304899200000 | 188.03 |
1304985600000 | 188.96 |
1305072000000 | 188.94 |
1305158400000 | 188.57 |
1305244800000 | 188.06 |
1305504000000 | 186.72 |
1305590400000 | 186.08 |
1305676800000 | 186.84 |
1305763200000 | 187.88 |
1305849600000 | 188.27 |
1306108800000 | 186.1 |
1306195200000 | 185.8 |
1306281600000 | 186.79 |
1306368000000 | 187.19 |
1306454400000 | 187.2 |
1306713600000 | 187.27 |
1306800000000 | 187.98 |
1306886400000 | 185.56 |
1306972800000 | 184.22 |
1307059200000 | 181.87 |
1307318400000 | 180.19 |
1307404800000 | 179.5 |
1307491200000 | 178.01 |
1307577600000 | 180.08 |
1307664000000 | 178.64 |
1307923200000 | 178.13 |
1308009600000 | 179.31 |
1308096000000 | 178.71 |
1308182400000 | 177.99 |
1308268800000 | 177.07 |
1308528000000 | 176.44 |
1308614400000 | 179.19 |
1308700800000 | 178.37 |
1308787200000 | 178.95 |
1308873600000 | 178.24 |
1309132800000 | 177.6 |
1309219200000 | 178.63 |
1309305600000 | 181.28 |
1309392000000 | 182.64 |
1309478400000 | 184.36 |
1309737600000 | 185.37 |
1309824000000 | 186.04 |
1309910400000 | 186.78 |
1309996800000 | 187.67 |
1310083200000 | 187.57 |
1310342400000 | 185.79 |
1310428800000 | 184.36 |
1310515200000 | 185.03 |
1310601600000 | 183.44 |
1310688000000 | 183.92 |
1310947200000 | 181.93 |
1311033600000 | 182.9 |
1311120000000 | 184.08 |
1311206400000 | 184.11 |
1311292800000 | 185.72 |
1311552000000 | 185.42 |
1311638400000 | 183.81 |
1311724800000 | 181.89 |
1311811200000 | 181.6 |
1311897600000 | 179.96 |
1312156800000 | 180.15 |
1312243200000 | 175.68 |
1312329600000 | 173.44 |
1312416000000 | 166.84 |
1312502400000 | 163.41 |
1312761600000 | 154.29 |
1312848000000 | 158.62 |
1312934400000 | 155.96 |
1313020800000 | 160.04 |
1313107200000 | 163.45 |
1313366400000 | 164.55 |
1313452800000 | 163.22 |
1313539200000 | 163.12 |
1313625600000 | 156.44 |
1313712000000 | 152.91 |
1313971200000 | 153.09 |
1314057600000 | 156.07 |
1314144000000 | 157.5 |
1314230400000 | 156.62 |
1314316800000 | 157.29 |
1314576000000 | 159.81 |
1314662400000 | 162.04 |
1314748800000 | 165.59 |
1314835200000 | 166.23 |
1314921600000 | 162.81 |
1315180800000 | 159.69 |
1315267200000 | 159.07 |
1315353600000 | 163.8 |
1315440000000 | 164.06 |
1315526400000 | 162.19 |
1315785600000 | 159.98 |
1315872000000 | 160.73 |
1315958400000 | 162.35 |
1316044800000 | 163.76 |
1316131200000 | 165.15 |
1316390400000 | 163.03 |
1316476800000 | 163 |
1316563200000 | 159.73 |
1316649600000 | 153.18 |
1316736000000 | 152.48 |
1316995200000 | 153.91 |
1317081600000 | 158.15 |
1317168000000 | 155.67 |
1317254400000 | 155.34 |
1317340800000 | 153.12 |
1317600000000 | 149.24 |
1317686400000 | 147.31 |
1317772800000 | 151.4 |
1317859200000 | 155.9 |
1317945600000 | 156.48 |
1318204800000 | 159.23 |
1318291200000 | 159.98 |
1318377600000 | 161.61 |
1318464000000 | 161.95 |
1318550400000 | 162.88 |
1318809600000 | 162.04 |
1318896000000 | 162.47 |
1318982400000 | 161.16 |
1319068800000 | 160.15 |
1319155200000 | 162.53 |
1319414400000 | 166.45 |
1319500800000 | 164.34 |
1319587200000 | 165.69 |
1319673600000 | 170.22 |
1319760000000 | 170.44 |
1320019200000 | 167.56 |
1320105600000 | 163.62 |
1320192000000 | 165.31 |
1320278400000 | 168.63 |
1320364800000 | 168.54 |
1320624000000 | 168.36 |
1320710400000 | 168.92 |
1320796800000 | 166.59 |
1320883200000 | 165.44 |
1320969600000 | 168.07 |
1321228800000 | 167.56 |
1321315200000 | 167.79 |
1321401600000 | 166.09 |
1321488000000 | 163.31 |
1321574400000 | 161.86 |
1321833600000 | 157.84 |
1321920000000 | 157.2 |
1322006400000 | 154.98 |
1322092800000 | 155.45 |
1322179200000 | 155.64 |
1322438400000 | 160.57 |
1322524800000 | 161.92 |
1322611200000 | 166.82 |
1322697600000 | 167.17 |
1322784000000 | 168.04 |
1323043200000 | 169.39 |
1323129600000 | 169.02 |
1323216000000 | 168.81 |
1323302400000 | 165.94 |
1323388800000 | 166.64 |
1323648000000 | 164.85 |
1323734400000 | 164.66 |
1323820800000 | 162.28 |
1323907200000 | 162.47 |
1323993600000 | 163.16 |
1324252800000 | 161.71 |
1324339200000 | 165.38 |
1324425600000 | 166.34 |
1324512000000 | 167.42 |
1324598400000 | 169.08 |
1324857600000 | 169.08 |
1324944000000 | 168.93 |
1325030400000 | 167.95 |
1325116800000 | 169.43 |
1325203200000 | 169.26 |
1325462400000 | 170.01 |
1325548800000 | 172.02 |
1325635200000 | 173.04 |
1325721600000 | 173.55 |
1325808000000 | 173.97 |
1326067200000 | 173.81 |
1326153600000 | 176.12 |
1326240000000 | 176.74 |
1326326400000 | 176.46 |
1326412800000 | 177.15 |
1326672000000 | 177.35 |
1326758400000 | 178.38 |
1326844800000 | 179.02 |
1326931200000 | 179.94 |
1327017600000 | 179.4 |
1327276800000 | 179.07 |
1327363200000 | 179.04 |
1327449600000 | 180.05 |
1327536000000 | 179.28 |
1327622400000 | 179.24 |
1327881600000 | 177.56 |
1327968000000 | 178.84 |
1328054400000 | 180.73 |
1328140800000 | 181.92 |
1328227200000 | 184.72 |
1328486400000 | 184.83 |
1328572800000 | 183.21 |
1328659200000 | 183.76 |
1328745600000 | 183.95 |
1328832000000 | 183.27 |
1329091200000 | 184.15 |
1329177600000 | 184.78 |
1329264000000 | 185.92 |
1329350400000 | 186.83 |
1329436800000 | 187.04 |
1329696000000 | 187.19 |
1329782400000 | 186.57 |
1329868800000 | 186.32 |
1329955200000 | 185.92 |
1330041600000 | 185.36 |
1330300800000 | 185.63 |
1330387200000 | 186.03 |
1330473600000 | 186.2 |
1330560000000 | 187.65 |
1330646400000 | 188.64 |
1330905600000 | 186.82 |
1330992000000 | 183.18 |
1331078400000 | 184.46 |
1331164800000 | 186.03 |
1331251200000 | 188.38 |
1331510400000 | 187.39 |
1331596800000 | 190.98 |
1331683200000 | 191.49 |
1331769600000 | 191.82 |
1331856000000 | 191.59 |
1332115200000 | 190.8 |
1332201600000 | 189.38 |
1332288000000 | 189.74 |
1332374400000 | 188.12 |
1332460800000 | 188.08 |
1332720000000 | 189.8 |
1332806400000 | 189.55 |
1332892800000 | 188.43 |
1332979200000 | 187.39 |
1333065600000 | 188.24 |
1333324800000 | 190.45 |
1333411200000 | 189.45 |
1333497600000 | 188.48 |
1333584000000 | 189.28 |
1333670400000 | 189.28 |
1333929600000 | 189.28 |
1334016000000 | 184.29 |
1334102400000 | 185.22 |
1334188800000 | 187.69 |
1334275200000 | 186.99 |
1334534400000 | 187 |
1334620800000 | 188.79 |
1334707200000 | 188.61 |
1334793600000 | 188.15 |
1334880000000 | 188.04 |
1335139200000 | 185.82 |
1335225600000 | 186.07 |
1335312000000 | 188.61 |
1335398400000 | 189.64 |
1335484800000 | 190.42 |
1335744000000 | 190.05 |
1335830400000 | 190.88 |
1335916800000 | 191.23 |
1336003200000 | 190.11 |
1336089600000 | 187.19 |
1336348800000 | 187.57 |
1336435200000 | 185.67 |
1336521600000 | 185.15 |
1336608000000 | 186.26 |
1336694400000 | 186.37 |
1336953600000 | 184.61 |
1337040000000 | 183.93 |
1337126400000 | 182.88 |
1337212800000 | 180.61 |
1337299200000 | 178.26 |
1337558400000 | 179.82 |
1337644800000 | 182.1 |
1337731200000 | 182 |
1337817600000 | 182.68 |
1337904000000 | 183.48 |
1338163200000 | 183.72 |
1338249600000 | 185.79 |
1338336000000 | 184.32 |
1338422400000 | 183.88 |
1338508800000 | 179.57 |
1338768000000 | 177.41 |
1338854400000 | 178.97 |
1338940800000 | 182.74 |
1339027200000 | 183.05 |
1339113600000 | 184.09 |
1339372800000 | 182.93 |
1339459200000 | 184.52 |
1339545600000 | 182.22 |
1339632000000 | 182.47 |
1339718400000 | 184.21 |
1339977600000 | 185.63 |
1340064000000 | 186.84 |
1340150400000 | 187.14 |
1340236800000 | 185.16 |
1340323200000 | 185.04 |
1340582400000 | 182.82 |
1340668800000 | 183.14 |
1340755200000 | 184.87 |
1340841600000 | 184.08 |
1340928000000 | 186.57 |
1341187200000 | 189.23 |
1341273600000 | 190.85 |
1341360000000 | 192.16 |
1341446400000 | 193.01 |
1341532800000 | 192.14 |
1341792000000 | 190.92 |
1341878400000 | 191.71 |
1341964800000 | 191.22 |
1342051200000 | 190.61 |
1342137600000 | 192.79 |
1342396800000 | 193.05 |
1342483200000 | 194.05 |
1342569600000 | 194.76 |
1342656000000 | 196.78 |
1342742400000 | 195.68 |
1343001600000 | 191.98 |
1343088000000 | 191.36 |
1343174400000 | 190.83 |
1343260800000 | 192.72 |
1343347200000 | 195.01 |
1343606400000 | 197.36 |
1343692800000 | 195.02 |
1343779200000 | 195.01 |
1343865600000 | 194.77 |
1343952000000 | 196.44 |
1344211200000 | 196.96 |
1344297600000 | 198.19 |
1344384000000 | 198.78 |
1344470400000 | 200.03 |
1344556800000 | 199.86 |
1344816000000 | 198.83 |
1344902400000 | 199.82 |
1344988800000 | 200.71 |
1345075200000 | 200.95 |
1345161600000 | 202.92 |
1345420800000 | 201.8 |
1345507200000 | 200.91 |
1345593600000 | 199.79 |
1345680000000 | 197.96 |
1345766400000 | 198.75 |
1346025600000 | 198.87 |
1346112000000 | 197.8 |
1346198400000 | 198.51 |
1346284800000 | 197.11 |
1346371200000 | 197.15 |
1346630400000 | 197.9 |
1346716800000 | 197.42 |
1346803200000 | 196.59 |
1346889600000 | 200.12 |
1346976000000 | 199.82 |
1347235200000 | 199.41 |
1347321600000 | 199.07 |
1347408000000 | 199.32 |
1347494400000 | 200.1 |
1347580800000 | 200.37 |
1347840000000 | 199.35 |
1347926400000 | 199.11 |
1348012800000 | 199.75 |
1348099200000 | 200.31 |
1348185600000 | 200.85 |
1348444800000 | 201.08 |
1348531200000 | 200.58 |
1348617600000 | 199.56 |
1348704000000 | 200.79 |
1348790400000 | 200.33 |
1349049600000 | 201.19 |
1349136000000 | 201.01 |
1349222400000 | 201.64 |
1349308800000 | 201.86 |
1349395200000 | 202.42 |
1349654400000 | 201.94 |
1349740800000 | 201.28 |
1349827200000 | 200.41 |
1349913600000 | 200.58 |
1350000000000 | 199.49 |
1350259200000 | 200.86 |
1350345600000 | 201.93 |
1350432000000 | 201.86 |
1350518400000 | 202.23 |
1350604800000 | 201.21 |
1350864000000 | 200.42 |
1350950400000 | 199.16 |
1351036800000 | 199.37 |
1351123200000 | 200.54 |
1351209600000 | 200.35 |
1351468800000 | 200.16 |
1351555200000 | 200.21 |
1351641600000 | 200.79 |
1351728000000 | 202.94 |
1351814400000 | 203.41 |
1352073600000 | 203.51 |
1352160000000 | 204.48 |
1352246400000 | 202.66 |
1352332800000 | 201.82 |
1352419200000 | 201.66 |
1352678400000 | 201.46 |
1352764800000 | 201.34 |
1352851200000 | 199.4 |
1352937600000 | 197.32 |
1353024000000 | 198.13 |
1353283200000 | 200.17 |
1353369600000 | 201.07 |
1353456000000 | 201.13 |
1353542400000 | 201.53 |
1353628800000 | 202.34 |
1353888000000 | 201.78 |
1353974400000 | 202.26 |
1354060800000 | 203.04 |
1354147200000 | 203.81 |
1354233600000 | 203.98 |
1354492800000 | 203.16 |
1354579200000 | 202.79 |
1354665600000 | 203.56 |
1354752000000 | 205.4 |
1354838400000 | 206.35 |
1355097600000 | 206.42 |
1355184000000 | 206.22 |
1355270400000 | 206.08 |
1355356800000 | 204.74 |
1355443200000 | 204.32 |
1355702400000 | 204.54 |
1355788800000 | 205.42 |
1355875200000 | 205.33 |
1355961600000 | 206.02 |
1356048000000 | 205.24 |
1356307200000 | 204.83 |
1356393600000 | 204.83 |
1356480000000 | 204.83 |
1356566400000 | 204.09 |
1356652800000 | 203.2 |
1356912000000 | 204.99 |
1357084800000 | 208.76 |
1357171200000 | 210.52 |
1357257600000 | 211.59 |
1357516800000 | 210.62 |
1357603200000 | 210.66 |
1357689600000 | 211.94 |
1357776000000 | 210.7 |
1357862400000 | 209.09 |
1358121600000 | 208.43 |
1358208000000 | 208.78 |
1358294400000 | 209.46 |
1358380800000 | 210.11 |
1358467200000 | 210.9 |
1358726400000 | 210.98 |
1358812800000 | 211.92 |
1358899200000 | 211.77 |
1358985600000 | 211.53 |
1359072000000 | 211.32 |
1359331200000 | 211 |
1359417600000 | 211.5 |
1359504000000 | 210.23 |
1359590400000 | 209.69 |
1359676800000 | 210.23 |
1359936000000 | 209.52 |
1360022400000 | 210.57 |
1360108800000 | 210.67 |
1360195200000 | 211.78 |
1360281600000 | 213.54 |
1360540800000 | 212.65 |
1360627200000 | 212.84 |
1360713600000 | 213.86 |
1360800000000 | 215 |
1360886400000 | 215.14 |
1361145600000 | 214.91 |
1361232000000 | 216.31 |
1361318400000 | 215.04 |
1361404800000 | 214.31 |
1361491200000 | 217.03 |
1361750400000 | 214.96 |
1361836800000 | 215.46 |
1361923200000 | 217.42 |
1362009600000 | 219.49 |
1362096000000 | 220.53 |
1362355200000 | 220.14 |
1362441600000 | 222.64 |
1362528000000 | 223.15 |
1362614400000 | 222.27 |
1362700800000 | 224.02 |
1362960000000 | 223.87 |
1363046400000 | 223.48 |
1363132800000 | 224.13 |
1363219200000 | 225.05 |
1363305600000 | 223.89 |
1363564800000 | 224.15 |
1363651200000 | 224.51 |
1363737600000 | 225.2 |
1363824000000 | 224.44 |
1363910400000 | 223.88 |
1364169600000 | 224.73 |
1364256000000 | 226 |
1364342400000 | 226.7 |
1364428800000 | 227.28 |
1364515200000 | 227.28 |
1364774400000 | 227.28 |
1364860800000 | 228.21 |
1364947200000 | 226.35 |
1365033600000 | 224.99 |
1365120000000 | 220.63 |
1365379200000 | 221.53 |
1365465600000 | 221.87 |
1365552000000 | 224.67 |
1365638400000 | 225.99 |
1365724800000 | 225.31 |
1365984000000 | 221.88 |
1366070400000 | 221.81 |
1366156800000 | 220.67 |
1366243200000 | 219.62 |
1366329600000 | 221.94 |
1366588800000 | 223.09 |
1366675200000 | 226.35 |
1366761600000 | 227.44 |
1366848000000 | 228.96 |
1366934400000 | 228.02 |
1367193600000 | 228.38 |
1367280000000 | 228.16 |
1367366400000 | 227.15 |
1367452800000 | 229.1 |
1367539200000 | 230.66 |
1367798400000 | 231.72 |
1367884800000 | 231.93 |
1367971200000 | 232.5 |
1368057600000 | 232.87 |
1368144000000 | 234.51 |
1368403200000 | 234.13 |
1368489600000 | 235.48 |
1368576000000 | 238.01 |
1368662400000 | 236.5 |
1368748800000 | 238.1 |
1369008000000 | 238.41 |
1369094400000 | 237.94 |
1369180800000 | 236.86 |
1369267200000 | 233.34 |
1369353600000 | 232.32 |
1369612800000 | 232.28 |
1369699200000 | 235.48 |
1369785600000 | 231.39 |
1369872000000 | 231.08 |
1369958400000 | 230 |
1370217600000 | 228.38 |
1370304000000 | 227.64 |
1370390400000 | 224.16 |
1370476800000 | 222.38 |
1370563200000 | 223.97 |
1370822400000 | 224.22 |
1370908800000 | 220.85 |
1370995200000 | 219.43 |
1371081600000 | 220.5 |
1371168000000 | 221.09 |
1371427200000 | 222.26 |
1371513600000 | 222.62 |
1371600000000 | 221.44 |
1371686400000 | 217.04 |
1371772800000 | 215.87 |
1372032000000 | 212.65 |
1372118400000 | 215.23 |
1372204800000 | 219.4 |
1372291200000 | 221.5 |
1372377600000 | 220.92 |
1372636800000 | 222.6 |
1372723200000 | 222.33 |
1372809600000 | 221.62 |
1372896000000 | 225.05 |
1372982400000 | 225.55 |
1373241600000 | 227.22 |
1373328000000 | 229.68 |
1373414400000 | 229.5 |
1373500800000 | 230.08 |
1373587200000 | 230.5 |
1373846400000 | 231.29 |
1373932800000 | 229.19 |
1374019200000 | 230.16 |
1374105600000 | 231.74 |
1374192000000 | 231.52 |
1374451200000 | 231.43 |
1374537600000 | 230.98 |
1374624000000 | 230.93 |
1374710400000 | 230.9 |
1374796800000 | 230.18 |
1375056000000 | 229.9 |
1375142400000 | 229.99 |
1375228800000 | 229.7 |
1375315200000 | 232.96 |
1375401600000 | 233.37 |
1375660800000 | 234.27 |
1375747200000 | 232.73 |
1375833600000 | 231.35 |
1375920000000 | 232.4 |
1376006400000 | 232.97 |
1376265600000 | 233.53 |
1376352000000 | 234.61 |
1376438400000 | 234.24 |
1376524800000 | 231.23 |
1376611200000 | 230.86 |
1376870400000 | 229.49 |
1376956800000 | 227.82 |
1377043200000 | 227.33 |
1377129600000 | 229.15 |
1377216000000 | 229.45 |
1377475200000 | 229.37 |
1377561600000 | 225.04 |
1377648000000 | 224.2 |
1377734400000 | 226.98 |
1377820800000 | 226.3 |
1378080000000 | 229 |
1378166400000 | 229.57 |
1378252800000 | 229.61 |
1378339200000 | 231.28 |
1378425600000 | 231.52 |
1378684800000 | 232.01 |
1378771200000 | 234.5 |
1378857600000 | 234.58 |
1378944000000 | 233.74 |
1379030400000 | 234.72 |
1379289600000 | 236 |
1379376000000 | 235.97 |
1379462400000 | 236.93 |
1379548800000 | 236.34 |
1379635200000 | 235.32 |
1379894400000 | 234.32 |
1379980800000 | 234.64 |
1380067200000 | 234.36 |
1380153600000 | 234.74 |
1380240000000 | 233.78 |
1380499200000 | 232.81 |
1380585600000 | 235.03 |
1380672000000 | 233.73 |
1380758400000 | 232.61 |
1380844800000 | 233.88 |
1381104000000 | 232.49 |
1381190400000 | 230.28 |
1381276800000 | 230.43 |
1381363200000 | 234.66 |
1381449600000 | 235.69 |
1381708800000 | 236.01 |
1381795200000 | 237.34 |
1381881600000 | 239.33 |
1381968000000 | 239.1 |
1382054400000 | 240.65 |
1382313600000 | 241.25 |
1382400000000 | 240.93 |
1382486400000 | 239.55 |
1382572800000 | 239.89 |
1382659200000 | 239.97 |
1382918400000 | 239.58 |
1383004800000 | 240.56 |
1383091200000 | 240.55 |
1383177600000 | 242.61 |
1383264000000 | 243.51 |
1383523200000 | 244.03 |
1383609600000 | 243.85 |
1383696000000 | 244.3 |
1383782400000 | 244.2 |
1383868800000 | 245.46 |
1384128000000 | 245.34 |
1384214400000 | 244.12 |
1384300800000 | 244.27 |
1384387200000 | 245.52 |
1384473600000 | 246.16 |
1384732800000 | 245.67 |
1384819200000 | 244.51 |
1384905600000 | 244.61 |
1384992000000 | 245.46 |
1385078400000 | 245.81 |
1385337600000 | 246.67 |
1385424000000 | 245.81 |
1385510400000 | 246.74 |
1385596800000 | 246.77 |
1385683200000 | 246.49 |
1385942400000 | 246.7 |
1386028800000 | 244.16 |
1386115200000 | 243.27 |
1386201600000 | 240.86 |
1386288000000 | 242.43 |
1386547200000 | 242.63 |
1386633600000 | 241.55 |
1386720000000 | 239.4 |
1386806400000 | 238.45 |
1386892800000 | 239 |
1387152000000 | 240.7 |
1387238400000 | 240.06 |
1387324800000 | 242.01 |
1387411200000 | 244.91 |
1387497600000 | 246.28 |
1387756800000 | 247.49 |
1387843200000 | 248.86 |
1387929600000 | 248.86 |
1388016000000 | 248.86 |
1388102400000 | 248.74 |
1388361600000 | 248.61 |
1388448000000 | 249.98 |
1388620800000 | 249.97 |
1388707200000 | 251.28 |
1388966400000 | 250.48 |
1389052800000 | 252.31 |
1389139200000 | 253.52 |
1389225600000 | 253.68 |
1389312000000 | 254.14 |
1389571200000 | 253.42 |
1389657600000 | 253.91 |
1389744000000 | 256.35 |
1389830400000 | 255.5 |
1389916800000 | 256.08 |
1390176000000 | 255.48 |
1390262400000 | 256.04 |
1390348800000 | 256.45 |
1390435200000 | 252.46 |
1390521600000 | 246.49 |
1390780800000 | 244.7 |
1390867200000 | 247.46 |
1390953600000 | 246.57 |
1391040000000 | 248.91 |
1391126400000 | 248.67 |
1391385600000 | 244.59 |
1391472000000 | 245.17 |
1391558400000 | 244.94 |
1391644800000 | 248.23 |
1391731200000 | 250.57 |
1391990400000 | 250.63 |
1392076800000 | 253.28 |
1392163200000 | 255.66 |
1392249600000 | 255.31 |
1392336000000 | 256.38 |
1392595200000 | 256.97 |
1392681600000 | 256.97 |
1392768000000 | 256.56 |
1392854400000 | 257.6 |
1392940800000 | 257.95 |
1393200000000 | 259.93 |
1393286400000 | 260.11 |
1393372800000 | 260.43 |
1393459200000 | 260.69 |
1393545600000 | 260.46 |
1393804800000 | 257.26 |
1393891200000 | 261.82 |
1393977600000 | 262.53 |
1394064000000 | 262.52 |
1394150400000 | 261.2 |
1394409600000 | 259.82 |
1394496000000 | 259.44 |
1394582400000 | 257.39 |
1394668800000 | 255 |
1394755200000 | 253.27 |
1395014400000 | 256.13 |
1395100800000 | 258.24 |
1395187200000 | 257.86 |
1395273600000 | 258.88 |
1395360000000 | 258.25 |
1395619200000 | 255.38 |
1395705600000 | 256.74 |
1395792000000 | 257.38 |
1395878400000 | 257.41 |
1395964800000 | 258.41 |
1396224000000 | 260 |
1396310400000 | 262.52 |
1396396800000 | 263.37 |
1396483200000 | 263.51 |
1396569600000 | 262.65 |
1396828800000 | 258.05 |
1396915200000 | 256.32 |
1397001600000 | 258.85 |
1397088000000 | 255.12 |
1397174400000 | 251.17 |
1397433600000 | 250.87 |
1397520000000 | 249.77 |
1397606400000 | 253.74 |
1397692800000 | 255.2 |
1397779200000 | 255.2 |
1398038400000 | 255.2 |
1398124800000 | 259.07 |
1398211200000 | 257.77 |
1398297600000 | 257.57 |
1398384000000 | 254.55 |
1398643200000 | 253.4 |
1398729600000 | 255.7 |
1398816000000 | 255.87 |
1398902400000 | 256.29 |
1398988800000 | 256.97 |
1399248000000 | 256.76 |
1399334400000 | 255.31 |
1399420800000 | 255.09 |
1399507200000 | 256.5 |
1399593600000 | 257.21 |
1399852800000 | 259.9 |
1399939200000 | 260.74 |
1400025600000 | 259.33 |
1400112000000 | 255.81 |
1400198400000 | 255.13 |
1400457600000 | 255.76 |
1400544000000 | 255.68 |
1400630400000 | 257.79 |
1400716800000 | 259.4 |
1400803200000 | 260.89 |
1401062400000 | 261.84 |
1401148800000 | 263.59 |
1401235200000 | 264.02 |
1401321600000 | 264.24 |
1401408000000 | 264.02 |
1401667200000 | 265.26 |
1401753600000 | 263.87 |
1401840000000 | 264.54 |
1401926400000 | 266.01 |
1402012800000 | 268.04 |
1402272000000 | 268.86 |
1402358400000 | 269.37 |
1402444800000 | 268.03 |
1402531200000 | 267.14 |
1402617600000 | 266.62 |
1402876800000 | 265.42 |
1402963200000 | 266.17 |
1403049600000 | 266.55 |
1403136000000 | 266.75 |
1403222400000 | 267.05 |
1403481600000 | 266.08 |
1403568000000 | 264.07 |
1403654400000 | 263.26 |
1403740800000 | 264.65 |
1403827200000 | 264.42 |
1404086400000 | 263.65 |
1404172800000 | 265.9 |
1404259200000 | 266.82 |
1404345600000 | 269.18 |
1404432000000 | 268.87 |
1404691200000 | 266.5 |
1404777600000 | 262.99 |
1404864000000 | 262.76 |
1404950400000 | 260.99 |
1405036800000 | 261.39 |
1405296000000 | 262.8 |
1405382400000 | 262.19 |
1405468800000 | 265 |
1405555200000 | 262.65 |
1405641600000 | 263.82 |
1405900800000 | 262.99 |
1405987200000 | 265.88 |
1406073600000 | 266.63 |
1406160000000 | 267.67 |
1406246400000 | 266.92 |
1406505600000 | 266.01 |
1406592000000 | 266.01 |
1406678400000 | 265.88 |
1406764800000 | 261.58 |
1406851200000 | 258.79 |
1407110400000 | 259.36 |
1407196800000 | 258.53 |
1407283200000 | 256.71 |
1407369600000 | 254.82 |
1407456000000 | 254.23 |
1407715200000 | 256.99 |
1407801600000 | 257.3 |
1407888000000 | 258.32 |
1407974400000 | 259.41 |
1408060800000 | 259.15 |
1408320000000 | 261.76 |
1408406400000 | 264.15 |
1408492800000 | 264.92 |
1408579200000 | 266.13 |
1408665600000 | 266.71 |
1408924800000 | 268.96 |
1409011200000 | 270.06 |
1409097600000 | 270.7 |
1409184000000 | 269.54 |
1409270400000 | 270.27 |
1409529600000 | 270.65 |
1409616000000 | 270.9 |
1409702400000 | 271.78 |
1409788800000 | 274.9 |
1409875200000 | 275.17 |
1410134400000 | 274.24 |
1410220800000 | 273.06 |
1410307200000 | 272.79 |
1410393600000 | 272.36 |
1410480000000 | 271.66 |
1410739200000 | 270.14 |
1410825600000 | 269.76 |
1410912000000 | 270.51 |
1410998400000 | 272.35 |
1411084800000 | 273.2 |
1411344000000 | 270.73 |
1411430400000 | 268.14 |
1411516800000 | 269.85 |
1411603200000 | 267.82 |
1411689600000 | 269.17 |
1411948800000 | 268.12 |
1412035200000 | 269.14 |
1412121600000 | 267.09 |
1412208000000 | 263.66 |
1412294400000 | 267.27 |
1412553600000 | 267.08 |
1412640000000 | 262.91 |
1412726400000 | 261.89 |
1412812800000 | 259.22 |
1412899200000 | 255.45 |
1413158400000 | 252.22 |
1413244800000 | 252.63 |
1413331200000 | 247.74 |
1413417600000 | 247.51 |
1413504000000 | 252.47 |
1413763200000 | 253.62 |
1413849600000 | 259.61 |
1413936000000 | 260.72 |
1414022400000 | 263.02 |
1414108800000 | 263.74 |
1414368000000 | 261.67 |
1414454400000 | 264.73 |
1414540800000 | 264.47 |
1414627200000 | 266.61 |
1414713600000 | 271.38 |
1414972800000 | 270.67 |
1415059200000 | 267.9 |
1415145600000 | 270.52 |
1415232000000 | 271.7 |
1415318400000 | 272.07 |
1415577600000 | 273 |
1415664000000 | 274.02 |
1415750400000 | 272.03 |
1415836800000 | 272 |
1415923200000 | 272.3 |
1416182400000 | 273.02 |
1416268800000 | 274.01 |
1416355200000 | 272.99 |
1416441600000 | 272.76 |
1416528000000 | 277.35 |
1416787200000 | 277.83 |
1416873600000 | 277.28 |
1416960000000 | 277.38 |
1417046400000 | 278.1 |
1417132800000 | 276.32 |
1417392000000 | 273.7 |
1417478400000 | 275.7 |
1417564800000 | 279.14 |
1417651200000 | 275.94 |
1417737600000 | 279.71 |
1417996800000 | 277.79 |
1418083200000 | 273.08 |
1418169600000 | 270.33 |
1418256000000 | 270.32 |
1418342400000 | 265.06 |
1418601600000 | 262.43 |
1418688000000 | 261.98 |
1418774400000 | 265.71 |
1418860800000 | 273.14 |
1418947200000 | 275.4 |
1419206400000 | 276.94 |
1419292800000 | 278.39 |
1419379200000 | 278.7 |
1419465600000 | 278.7 |
1419552000000 | 278.7 |
1419811200000 | 279.85 |
1419897600000 | 278.63 |
1419984000000 | 278.89 |
1420156800000 | 280.02 |
1420416000000 | 277.31 |
1420502400000 | 275.08 |
1420588800000 | 277.71 |
1420675200000 | 282.93 |
1420761600000 | 281.27 |
1421020800000 | 280.5 |
1421107200000 | 282.54 |
1421193600000 | 280.16 |
1421280000000 | 284.52 |
1421366400000 | 288.02 |
1421625600000 | 287.01 |
1421712000000 | 288.62 |
1421798400000 | 290.25 |
1421884800000 | 296.15 |
1421971200000 | 299.86 |
1422230400000 | 301.59 |
1422316800000 | 297.64 |
1422403200000 | 297.49 |
1422489600000 | 297.78 |
1422576000000 | 296.23 |
1422835200000 | 296.47 |
1422921600000 | 297.33 |
1423008000000 | 298.05 |
1423094400000 | 300.15 |
1423180800000 | 300.96 |
1423440000000 | 298.91 |
1423526400000 | 302.04 |
1423612800000 | 301.45 |
1423699200000 | 302.95 |
1423785600000 | 304.43 |
1424044800000 | 304.18 |
1424131200000 | 304.9 |
1424217600000 | 308.08 |
1424304000000 | 307.98 |
1424390400000 | 309.49 |
1424649600000 | 311.02 |
1424736000000 | 312.15 |
1424822400000 | 312.37 |
1424908800000 | 315.25 |
1424995200000 | 315.34 |
1425254400000 | 316.12 |
1425340800000 | 314.4 |
1425427200000 | 316.45 |
1425513600000 | 318.52 |
1425600000000 | 319.82 |
1425859200000 | 319.6 |
1425945600000 | 318.78 |
1426032000000 | 322.97 |
1426118400000 | 325.03 |
1426204800000 | 325.92 |
1426464000000 | 327.91 |
1426550400000 | 325.99 |
1426636800000 | 326.78 |
1426723200000 | 328.26 |
1426809600000 | 328.17 |
1427068800000 | 325.49 |
1427155200000 | 326.6 |
1427241600000 | 321.97 |
1427328000000 | 320.13 |
1427414400000 | 321.64 |
1427673600000 | 324.64 |
1427760000000 | 324.97 |
1427846400000 | 324.57 |
1427932800000 | 323.29 |
1428019200000 | 323.29 |
1428278400000 | 323.29 |
1428364800000 | 327.86 |
1428451200000 | 330.15 |
1428537600000 | 334.19 |
1428624000000 | 337.16 |
1428883200000 | 337.82 |
1428969600000 | 335.65 |
1429056000000 | 337.17 |
1429142400000 | 335.37 |
1429228800000 | 329.73 |
1429488000000 | 330.27 |
1429574400000 | 332.8 |
1429660800000 | 332.64 |
1429747200000 | 330.79 |
1429833600000 | 331.27 |
1430092800000 | 332.45 |
1430179200000 | 328.69 |
1430265600000 | 321.34 |
1430352000000 | 317.95 |
1430438400000 | 318.24 |
1430697600000 | 321.33 |
1430784000000 | 316.85 |
1430870400000 | 312.59 |
1430956800000 | 314.44 |
1431043200000 | 320.08 |
1431302400000 | 321.46 |
1431388800000 | 317.84 |
1431475200000 | 317.41 |
1431561600000 | 318.9 |
1431648000000 | 319.05 |
1431907200000 | 320.53 |
1431993600000 | 325.75 |
1432080000000 | 326.14 |
1432166400000 | 326.04 |
1432252800000 | 327.19 |
1432512000000 | 326.89 |
1432598400000 | 326.66 |
1432684800000 | 329.27 |
1432771200000 | 327.57 |
1432857600000 | 324.6 |
1433116800000 | 325.95 |
1433203200000 | 320.47 |
1433289600000 | 318.43 |
1433376000000 | 315.08 |
1433462400000 | 315.2 |
1433721600000 | 311.34 |
1433808000000 | 310.19 |
1433894400000 | 312.87 |
1433980800000 | 315.21 |
1434067200000 | 313.14 |
1434326400000 | 310 |
1434412800000 | 311.59 |
1434499200000 | 310.64 |
1434585600000 | 310.02 |
1434672000000 | 311.52 |
1434931200000 | 314.66 |
1435017600000 | 319.84 |
1435104000000 | 317.83 |
1435190400000 | 317.67 |
1435276800000 | 317.51 |
1435536000000 | 309.98 |
1435622400000 | 309.79 |
1435708800000 | 314.11 |
1435795200000 | 313.5 |
1435881600000 | 312.14 |
1436140800000 | 309.45 |
1436227200000 | 309.4 |
1436313600000 | 304.45 |
1436400000000 | 308.9 |
1436486400000 | 312.13 |
1436745600000 | 318.4 |
1436832000000 | 319.99 |
1436918400000 | 321.68 |
1437004800000 | 325.64 |
1437091200000 | 326.67 |
1437350400000 | 327.33 |
1437436800000 | 324.54 |
1437523200000 | 324 |
1437609600000 | 321.67 |
1437696000000 | 319.16 |
1437955200000 | 312.6 |
1438041600000 | 315.66 |
1438128000000 | 318 |
1438214400000 | 319.63 |
1438300800000 | 319.29 |
1438560000000 | 321.25 |
1438646400000 | 322.04 |
1438732800000 | 324.78 |
1438819200000 | 321.48 |
1438905600000 | 318.81 |
1439164800000 | 320.53 |
1439251200000 | 316.14 |
1439337600000 | 309.71 |
1439424000000 | 312.73 |
1439510400000 | 313.83 |
1439769600000 | 315.25 |
1439856000000 | 315.65 |
1439942400000 | 312.53 |
1440028800000 | 304.42 |
1440115200000 | 295.06 |
1440374400000 | 278.71 |
1440460800000 | 286.63 |
1440547200000 | 287.58 |
1440633600000 | 297.35 |
1440720000000 | 297.6 |
1440979200000 | 296.1 |
1441065600000 | 288.81 |
1441152000000 | 291.02 |
1441238400000 | 296.19 |
1441324800000 | 291.15 |
1441584000000 | 291.11 |
1441670400000 | 296.15 |
1441756800000 | 298.27 |
1441843200000 | 296.03 |
1441929600000 | 294.04 |
1442188800000 | 293.58 |
1442275200000 | 294.62 |
1442361600000 | 297.82 |
1442448000000 | 298.03 |
1442534400000 | 295.04 |
1442793600000 | 297.85 |
1442880000000 | 292.45 |
1442966400000 | 291.94 |
1443052800000 | 286.72 |
1443139200000 | 292.27 |
1443398400000 | 286.01 |
1443484800000 | 282.93 |
1443571200000 | 289.43 |
1443657600000 | 289.01 |
1443744000000 | 289.34 |
1444003200000 | 296.03 |
1444089600000 | 295.11 |
1444176000000 | 296.21 |
1444262400000 | 296.35 |
1444348800000 | 296.51 |
1444608000000 | 296.18 |
1444694400000 | 293.58 |
1444780800000 | 291.06 |
1444867200000 | 296.29 |
1444953600000 | 297.88 |
1445212800000 | 299.95 |
1445299200000 | 298.95 |
1445385600000 | 298.19 |
1445472000000 | 303.86 |
1445558400000 | 309.89 |
1445817600000 | 309.39 |
1445904000000 | 307.82 |
1445990400000 | 310.17 |
1446076800000 | 310.79 |
1446163200000 | 309.49 |
1446422400000 | 311.07 |
1446508800000 | 312.49 |
1446595200000 | 313.87 |
1446681600000 | 313.66 |
1446768000000 | 316.05 |
1447027200000 | 313.31 |
1447113600000 | 314.75 |
1447200000000 | 315.36 |
1447286400000 | 311.34 |
1447372800000 | 308.95 |
1447632000000 | 310.52 |
1447718400000 | 315.95 |
1447804800000 | 316.8 |
1447891200000 | 317.44 |
1447977600000 | 319.53 |
1448236800000 | 319.88 |
1448323200000 | 316.7 |
1448409600000 | 319.99 |
1448496000000 | 321.35 |
1448582400000 | 321.68 |
1448841600000 | 322.86 |
1448928000000 | 323.78 |
1449014400000 | 323.63 |
1449100800000 | 313.3 |
1449187200000 | 314.89 |
1449446400000 | 315.58 |
1449532800000 | 311.89 |
1449619200000 | 308.58 |
1449705600000 | 308.52 |
1449792000000 | 302.33 |
1450051200000 | 299.46 |
1450137600000 | 306.19 |
1450224000000 | 308.17 |
1450310400000 | 310.84 |
1450396800000 | 308.01 |
1450656000000 | 305.92 |
1450742400000 | 305.9 |
1450828800000 | 311.4 |
1450915200000 | 310.63 |
1451001600000 | 310.63 |
1451260800000 | 309.62 |
1451347200000 | 314.37 |
1451433600000 | 313.32 |
1451520000000 | 312.3 |
1451865600000 | 306.54 |
1451952000000 | 307.96 |
1452038400000 | 304.22 |
1452124800000 | 297.25 |
1452211200000 | 292.91 |
1452470400000 | 292.59 |
1452556800000 | 295.14 |
1452643200000 | 292.84 |
1452729600000 | 289.31 |
1452816000000 | 281.44 |
1453075200000 | 280.49 |
1453161600000 | 283.54 |
1453248000000 | 276.72 |
1453334400000 | 280.36 |
1453420800000 | 287.4 |
1453680000000 | 286.06 |
1453766400000 | 287.73 |
1453852800000 | 287.11 |
1453939200000 | 283.81 |
1454025600000 | 291.35 |
1454284800000 | 291.54 |
1454371200000 | 286.48 |
1454457600000 | 281.77 |
1454544000000 | 280.06 |
1454630400000 | 275.77 |
1454889600000 | 266.67 |
1454976000000 | 263.45 |
1455062400000 | 268.57 |
1455148800000 | 260.94 |
1455235200000 | 266.46 |
1455494400000 | 273.22 |
1455580800000 | 274.28 |
1455667200000 | 280.28 |
1455753600000 | 281.99 |
1455840000000 | 281.05 |
1456099200000 | 286.29 |
1456185600000 | 284.24 |
1456272000000 | 281.18 |
1456358400000 | 285.2 |
1456444800000 | 288.33 |
1456704000000 | 289.39 |
1456790400000 | 294.44 |
1456876800000 | 295.39 |
1456963200000 | 294.58 |
1457049600000 | 294.74 |
1457308800000 | 293.81 |
1457395200000 | 290.14 |
1457481600000 | 292.65 |
1457568000000 | 288.57 |
1457654400000 | 294.98 |
1457913600000 | 296.91 |
1458000000000 | 294.85 |
1458086400000 | 296.37 |
1458172800000 | 294.65 |
1458259200000 | 295.72 |
1458518400000 | 295.91 |
1458604800000 | 296.8 |
1458691200000 | 296.95 |
1458777600000 | 294.83 |
1458864000000 | 294.83 |
1459123200000 | 294.83 |
1459209600000 | 296.73 |
1459296000000 | 298 |
1459382400000 | 296.25 |
1459468800000 | 295.69 |
1459728000000 | 295.1 |
1459814400000 | 290.79 |
1459900800000 | 293.03 |
1459987200000 | 290.02 |
1460073600000 | 291.9 |
1460332800000 | 291.38 |
1460419200000 | 293.29 |
1460505600000 | 299.04 |
1460592000000 | 299.57 |
1460678400000 | 298.39 |
1460937600000 | 299.37 |
1461024000000 | 300.87 |
1461110400000 | 301.17 |
1461196800000 | 299.94 |
1461283200000 | 299.88 |
1461542400000 | 299.26 |
1461628800000 | 299.4 |
1461715200000 | 299.93 |
1461801600000 | 299.54 |
1461888000000 | 295.06 |
1462147200000 | 295.28 |
1462233600000 | 292.51 |
1462320000000 | 291.01 |
1462406400000 | 292.17 |
1462492800000 | 291.42 |
1462752000000 | 293.08 |
1462838400000 | 295.56 |
1462924800000 | 293.82 |
1463011200000 | 293.52 |
1463097600000 | 294.14 |
1463356800000 | 294.66 |
1463443200000 | 293.93 |
1463529600000 | 295.71 |
1463616000000 | 294.78 |
1463702400000 | 297.71 |
1463961600000 | 297.35 |
1464048000000 | 302.36 |
1464134400000 | 304.63 |
1464220800000 | 304.39 |
1464307200000 | 305.95 |
1464566400000 | 305.98 |
1464652800000 | 305.59 |
1464739200000 | 303.68 |
1464825600000 | 304.18 |
1464912000000 | 300.43 |
1465171200000 | 300.82 |
1465257600000 | 303.2 |
1465344000000 | 302.09 |
1465430400000 | 301.46 |
1465516800000 | 296.27 |
1465776000000 | 291.9 |
1465862400000 | 289.07 |
1465948800000 | 289.76 |
1466035200000 | 288.72 |
1466121600000 | 290.29 |
1466380800000 | 295.45 |
1466467200000 | 297.2 |
1466553600000 | 297.12 |
1466640000000 | 300.01 |
1466726400000 | 288.66 |
1466985600000 | 281.11 |
1467072000000 | 284.9 |
1467158400000 | 290.28 |
1467244800000 | 293.96 |
1467331200000 | 295.53 |
1467590400000 | 294.87 |
1467676800000 | 291.29 |
1467763200000 | 290.48 |
1467849600000 | 291.75 |
1467936000000 | 296.34 |
1468195200000 | 299.76 |
1468281600000 | 301.4 |
1468368000000 | 301.37 |
1468454400000 | 303.04 |
1468540800000 | 302.74 |
1468800000000 | 304.07 |
1468886400000 | 304.45 |
1468972800000 | 306.42 |
1469059200000 | 305.96 |
1469145600000 | 306.6 |
1469404800000 | 307.29 |
1469491200000 | 307.89 |
1469577600000 | 307.97 |
1469664000000 | 306.93 |
1469750400000 | 306.83 |
1470009600000 | 306.12 |
1470096000000 | 303.48 |
1470182400000 | 303.72 |
1470268800000 | 305.31 |
1470355200000 | 308.82 |
1470614400000 | 309.35 |
1470700800000 | 309.94 |
1470787200000 | 309.04 |
1470873600000 | 310.49 |
1470960000000 | 310.45 |
1471219200000 | 310.31 |
1471305600000 | 307.13 |
1471392000000 | 305.69 |
1471478400000 | 306.98 |
1471564800000 | 305.6 |
1471824000000 | 306.49 |
1471910400000 | 308.28 |
1471996800000 | 308.52 |
1472083200000 | 306.68 |
1472169600000 | 306.97 |
1472428800000 | 308.49 |
1472515200000 | 308.54 |
1472601600000 | 307.71 |
1472688000000 | 307.63 |
1472774400000 | 310.78 |
1473033600000 | 312.1 |
1473120000000 | 311.25 |
1473206400000 | 311.41 |
1473292800000 | 309.85 |
1473379200000 | 304.95 |
1473638400000 | 304 |
1473724800000 | 300.66 |
1473811200000 | 300.52 |
1473897600000 | 302.99 |
1473984000000 | 303.32 |
1474243200000 | 305.35 |
1474329600000 | 305.1 |
1474416000000 | 308.02 |
1474502400000 | 310.04 |
1474588800000 | 308.35 |
1474848000000 | 305.19 |
1474934400000 | 306.65 |
1475020800000 | 308.52 |
1475107200000 | 307.52 |
1475193600000 | 307.64 |
1475452800000 | 308.09 |
1475539200000 | 308.18 |
1475625600000 | 305.87 |
1475712000000 | 305.6 |
1475798400000 | 303.3 |
1476057600000 | 305.08 |
1476144000000 | 303.44 |
1476230400000 | 304.03 |
1476316800000 | 303.07 |
1476403200000 | 305.19 |
1476662400000 | 303.94 |
1476748800000 | 307.56 |
1476835200000 | 309.12 |
1476921600000 | 308.95 |
1477008000000 | 309.2 |
1477267200000 | 309.47 |
1477353600000 | 309.28 |
1477440000000 | 306.73 |
1477526400000 | 304.7 |
1477612800000 | 304.61 |
1477872000000 | 305 |
1477958400000 | 301.75 |
1478044800000 | 297.86 |
1478131200000 | 298.18 |
1478217600000 | 295.77 |
1478476800000 | 301.03 |
1478563200000 | 302.15 |
1478649600000 | 304.61 |
1478736000000 | 304.19 |
1478822400000 | 302.63 |
1479081600000 | 303.97 |
1479168000000 | 306.27 |
1479254400000 | 307.14 |
1479340800000 | 308.83 |
1479427200000 | 310.07 |
1479686400000 | 311.02 |
1479772800000 | 313.05 |
1479859200000 | 314.38 |
1479945600000 | 314.24 |
1480032000000 | 314.66 |
1480291200000 | 314.22 |
1480377600000 | 313.84 |
1480464000000 | 312.85 |
1480550400000 | 311.29 |
1480636800000 | 310.25 |
1480896000000 | 310.51 |
1480982400000 | 311.18 |
1481068800000 | 313.17 |
1481155200000 | 317.7 |
1481241600000 | 320.57 |
1481500800000 | 318.34 |
1481587200000 | 319.01 |
1481673600000 | 317.17 |
1481760000000 | 320.5 |
1481846400000 | 320.46 |
1482105600000 | 320.05 |
1482192000000 | 321.95 |
1482278400000 | 321.1 |
1482364800000 | 320.15 |
1482451200000 | 320.01 |
1482710400000 | 320.01 |
1482796800000 | 320.71 |
1482883200000 | 322.14 |
1482969600000 | 320.94 |
1483056000000 | 320.14 |
1483315200000 | 320.94 |
1483401600000 | 325.79 |
1483488000000 | 325.07 |
1483574400000 | 323.94 |
1483660800000 | 324.16 |
1483920000000 | 323.66 |
1484006400000 | 323.92 |
1484092800000 | 327.49 |
1484179200000 | 324.04 |
1484265600000 | 325.84 |
1484524800000 | 325.38 |
1484611200000 | 323.86 |
1484697600000 | 324.95 |
1484784000000 | 325.39 |
1484870400000 | 324.2 |
1485129600000 | 322.67 |
1485216000000 | 324.96 |
1485302400000 | 327.44 |
1485388800000 | 328.52 |
1485475200000 | 328.26 |
1485734400000 | 326.07 |
1485820800000 | 323.98 |
1485907200000 | 325.65 |
1485993600000 | 325.7 |
1486080000000 | 327.68 |
1486339200000 | 327.37 |
1486425600000 | 329.71 |
1486512000000 | 330.56 |
1486598400000 | 332.67 |
1486684800000 | 335.39 |
1486944000000 | 337.23 |
1487030400000 | 338.02 |
1487116800000 | 338.89 |
1487203200000 | 336.58 |
1487289600000 | 336.66 |
1487548800000 | 337.51 |
1487635200000 | 340.69 |
1487721600000 | 340.16 |
1487808000000 | 339.43 |
1487894400000 | 338.02 |
1488153600000 | 336.99 |
1488240000000 | 336.58 |
1488326400000 | 340.81 |
1488412800000 | 340.64 |
1488499200000 | 338.48 |
1488758400000 | 336.88 |
1488844800000 | 336.69 |
1488931200000 | 336.49 |
1489017600000 | 335.04 |
1489104000000 | 335.13 |
1489363200000 | 336.8 |
1489449600000 | 336.12 |
1489536000000 | 338.82 |
1489622400000 | 338.69 |
1489708800000 | 339.01 |
1489968000000 | 338.39 |
1490054400000 | 333.96 |
1490140800000 | 333.5 |
1490227200000 | 335.53 |
1490313600000 | 334.66 |
1490572800000 | 331.81 |
1490659200000 | 334.78 |
1490745600000 | 337.94 |
1490832000000 | 340.07 |
1490918400000 | 340.08 |
1491177600000 | 340.18 |
1491264000000 | 340.53 |
1491350400000 | 340.65 |
1491436800000 | 341.76 |
1491523200000 | 342.79 |
1491782400000 | 343.89 |
1491868800000 | 343.4 |
1491955200000 | 343.29 |
1492041600000 | 341.85 |
1492128000000 | 341.85 |
1492387200000 | 341.85 |
1492473600000 | 338.12 |
1492560000000 | 337.8 |
1492646400000 | 338.07 |
1492732800000 | 339.27 |
1492992000000 | 340.31 |
1493078400000 | 340.47 |
1493164800000 | 342.71 |
1493251200000 | 341.86 |
1493337600000 | 341.54 |
1493596800000 | 341.25 |
1493683200000 | 342.87 |
1493769600000 | 340.97 |
1493856000000 | 340.02 |
1493942400000 | 341.18 |
1494201600000 | 341.59 |
1494288000000 | 343.1 |
1494374400000 | 345 |
1494460800000 | 343.78 |
1494547200000 | 341.97 |
1494806400000 | 342.85 |
1494892800000 | 340.84 |
1494979200000 | 334.87 |
1495065600000 | 334.62 |
1495152000000 | 336.25 |
1495411200000 | 336.44 |
1495497600000 | 337.41 |
1495584000000 | 339.01 |
1495670400000 | 339.09 |
1495756800000 | 339.18 |
1496016000000 | 339.21 |
1496102400000 | 338.88 |
1496188800000 | 337.25 |
1496275200000 | 339.87 |
1496361600000 | 339.61 |
1496620800000 | 339.43 |
1496707200000 | 338.11 |
1496793600000 | 338.55 |
1496880000000 | 339.69 |
1496966400000 | 340.99 |
1497225600000 | 338.37 |
1497312000000 | 340.82 |
1497398400000 | 338.43 |
1497484800000 | 338.32 |
1497571200000 | 338.82 |
1497830400000 | 342.08 |
1497916800000 | 339.81 |
1498003200000 | 338.68 |
1498089600000 | 338.28 |
1498176000000 | 338.04 |
1498435200000 | 338.27 |
1498521600000 | 334.74 |
1498608000000 | 334.79 |
1498694400000 | 331.2 |
1498780800000 | 331.45 |
1499040000000 | 333.44 |
1499126400000 | 333.32 |
1499212800000 | 334.44 |
1499299200000 | 331.13 |
1499385600000 | 331.92 |
1499644800000 | 333.28 |
1499731200000 | 331.99 |
1499817600000 | 335.26 |
1499904000000 | 337.22 |
1499990400000 | 338.24 |
1500249600000 | 338.77 |
1500336000000 | 335.71 |
1500422400000 | 339.03 |
1500508800000 | 336.31 |
1500595200000 | 334.13 |
1500854400000 | 333.92 |
1500940800000 | 334.81 |
1501027200000 | 336.15 |
1501113600000 | 335.41 |
1501200000000 | 332.5 |
1501459200000 | 331.88 |
1501545600000 | 333.08 |
1501632000000 | 331.54 |
1501718400000 | 330.77 |
1501804800000 | 334.29 |
1502064000000 | 333.98 |
1502150400000 | 334.74 |
1502236800000 | 333.76 |
1502323200000 | 330.38 |
1502409600000 | 327.34 |
1502668800000 | 330.8 |
1502755200000 | 330.96 |
1502841600000 | 333.5 |
1502928000000 | 330.39 |
1503014400000 | 329.14 |
1503273600000 | 327.84 |
1503360000000 | 331.84 |
1503446400000 | 330.18 |
1503532800000 | 330.79 |
1503619200000 | 329.83 |
1503878400000 | 327.76 |
1503964800000 | 324.96 |
1504051200000 | 328.56 |
1504137600000 | 331.27 |
1504224000000 | 333 |
1504483200000 | 331.61 |
1504569600000 | 330.82 |
1504656000000 | 330.73 |
1504742400000 | 330.4 |
1504828800000 | 330.46 |
1505088000000 | 333.87 |
1505174400000 | 335.63 |
1505260800000 | 335.68 |
1505347200000 | 336.38 |
1505433600000 | 334.62 |
1505692800000 | 336.59 |
1505779200000 | 336.77 |
1505865600000 | 336.98 |
1505952000000 | 337.86 |
1506038400000 | 337.72 |
1506297600000 | 337.95 |
1506384000000 | 338.81 |
1506470400000 | 341.97 |
1506556800000 | 341.75 |
1506643200000 | 342.69 |
1506902400000 | 345.64 |
1506988800000 | 346.36 |
1507075200000 | 346.27 |
1507161600000 | 348.02 |
1507248000000 | 346.84 |
1507507200000 | 346.66 |
1507593600000 | 346.2 |
1507680000000 | 345.69 |
1507766400000 | 346.03 |
1507852800000 | 347.26 |
1508112000000 | 347.98 |
1508198400000 | 347.77 |
1508284800000 | 348.24 |
1508371200000 | 345.81 |
1508457600000 | 348.81 |
1508716800000 | 349.09 |
1508803200000 | 348.92 |
1508889600000 | 346.68 |
1508976000000 | 350.61 |
1509062400000 | 353.43 |
1509321600000 | 352.84 |
1509408000000 | 353.26 |
1509494400000 | 354.82 |
1509580800000 | 353.25 |
1509667200000 | 354.65 |
1509926400000 | 355.84 |
1510012800000 | 354.9 |
1510099200000 | 354.35 |
1510185600000 | 350.7 |
1510272000000 | 350.09 |
1510531200000 | 348.87 |
1510617600000 | 346.36 |
1510704000000 | 343.5 |
1510790400000 | 347.01 |
1510876800000 | 346.4 |
1511136000000 | 348.55 |
1511222400000 | 350.84 |
1511308800000 | 349.31 |
1511395200000 | 348.39 |
1511481600000 | 347.22 |
1511740800000 | 346.08 |
1511827200000 | 348.81 |
1511913600000 | 349.38 |
1512000000000 | 348.89 |
1512086400000 | 348.57 |
1512345600000 | 349.81 |
1512432000000 | 348.83 |
1512518400000 | 347.82 |
1512604800000 | 349.01 |
1512691200000 | 352.21 |
1512950400000 | 352.05 |
1513036800000 | 353.57 |
1513123200000 | 352.98 |
1513209600000 | 351.91 |
1513296000000 | 352.43 |
1513555200000 | 354.67 |
1513641600000 | 354.58 |
1513728000000 | 352.97 |
1513814400000 | 354.38 |
1513900800000 | 354.79 |
1514160000000 | 354.79 |
1514246400000 | 354.79 |
1514332800000 | 355.57 |
1514419200000 | 355.55 |
1514505600000 | 353.64 |
1514851200000 | 354.93 |
1514937600000 | 357.65 |
1515024000000 | 359.3 |
1515110400000 | 362.45 |
1515369600000 | 364.57 |
1515456000000 | 366.85 |
1515542400000 | 365.23 |
1515628800000 | 364.77 |
1515715200000 | 364.73 |
1515974400000 | 362.94 |
1516060800000 | 363 |
1516147200000 | 364.41 |
1516233600000 | 364.35 |
1516320000000 | 366.87 |
1516579200000 | 368.31 |
1516665600000 | 368.41 |
1516752000000 | 366.88 |
1516838400000 | 364.31 |
1516924800000 | 367.79 |
1517184000000 | 367.42 |
1517270400000 | 363.03 |
1517356800000 | 362.43 |
1517443200000 | 361.75 |
1517529600000 | 356.72 |
1517788800000 | 348.81 |
1517875200000 | 346.37 |
1517961600000 | 350.21 |
1518048000000 | 342.75 |
1518134400000 | 341.51 |
1518393600000 | 344.83 |
1518480000000 | 344 |
1518566400000 | 347.35 |
1518652800000 | 349.71 |
1518739200000 | 351.36 |
1518998400000 | 351.69 |
1519084800000 | 353.06 |
1519171200000 | 354.07 |
1519257600000 | 353.36 |
1519344000000 | 356.37 |
1519603200000 | 358.63 |
1519689600000 | 357.63 |
1519776000000 | 355.58 |
1519862400000 | 351.86 |
1519948800000 | 347.05 |
1520208000000 | 348.35 |
1520294400000 | 350.44 |
1520380800000 | 350.86 |
1520467200000 | 354.64 |
1520553600000 | 358.68 |
1520812800000 | 359.92 |
1520899200000 | 356.4 |
1520985600000 | 355.63 |
1521072000000 | 356.49 |
1521158400000 | 357.41 |
1521417600000 | 353.74 |
1521504000000 | 355.74 |
1521590400000 | 355.95 |
1521676800000 | 349 |
1521763200000 | 343.62 |
1522022400000 | 343.87 |
1522108800000 | 344.72 |
1522195200000 | 343.49 |
1522281600000 | 346.61 |
1522368000000 | 346.61 |
1522627200000 | 346.61 |
1522713600000 | 347.68 |
1522800000000 | 347.01 |
1522886400000 | 352.66 |
1522972800000 | 349.08 |
1523232000000 | 349.44 |
1523318400000 | 352.9 |
1523404800000 | 350.76 |
1523491200000 | 353.82 |
1523577600000 | 353.82 |
1523836800000 | 353.92 |
1523923200000 | 356.83 |
1524009600000 | 358.08 |
1524096000000 | 358.11 |
1524182400000 | 357.5 |
1524441600000 | 358.39 |
1524528000000 | 356.69 |
1524614400000 | 355.19 |
1524700800000 | 358.75 |
1524787200000 | 359.93 |
1525046400000 | 359.82 |
1525132800000 | 361.05 |
1525219200000 | 362.76 |
1525305600000 | 361.95 |
1525392000000 | 364.15 |
1525651200000 | 366.11 |
1525737600000 | 367.57 |
1525824000000 | 369.52 |
1525910400000 | 370.11 |
1525996800000 | 370.6 |
1526256000000 | 370.3 |
1526342400000 | 370.3 |
1526428800000 | 372.44 |
1526515200000 | 373.4 |
1526601600000 | 373.27 |
1526860800000 | 375.46 |
1526947200000 | 374.9 |
1527033600000 | 373.7 |
1527120000000 | 372.98 |
1527206400000 | 374.31 |
1527465600000 | 374.26 |
1527552000000 | 370.77 |
1527638400000 | 371.66 |
1527724800000 | 369.21 |
1527811200000 | 372.24 |
1528070400000 | 373.46 |
1528156800000 | 373.4 |
1528243200000 | 373.95 |
1528329600000 | 372.45 |
1528416000000 | 373.3 |
1528675200000 | 374.2 |
1528761600000 | 375.21 |
1528848000000 | 374.98 |
1528934400000 | 378.6 |
1529020800000 | 377.17 |
1529280000000 | 376.19 |
1529366400000 | 373.56 |
1529452800000 | 374.68 |
1529539200000 | 371.58 |
1529625600000 | 371.51 |
1529884800000 | 364.75 |
1529971200000 | 365.36 |
1530057600000 | 364.87 |
1530144000000 | 363.94 |
1530230400000 | 364.36 |
1530489600000 | 364.38 |
1530576000000 | 363.79 |
1530662400000 | 363.38 |
1530748800000 | 363.83 |
1530835200000 | 364.87 |
1531094400000 | 368.12 |
1531180800000 | 370.08 |
1531267200000 | 366.29 |
1531353600000 | 369.68 |
1531440000000 | 370.22 |
1531699200000 | 369.27 |
1531785600000 | 370.7799 |
1531872000000 | 373.01 |
1531958400000 | 372.23 |
1532044800000 | 370.57 |
1532304000000 | 369.86 |
1532390400000 | 371.43 |
1532476800000 | 374.01 |
1532563200000 | 375.23 |
1532649600000 | 374.58 |
1532908800000 | 370.92 |
1532995200000 | 372.1 |
1533081600000 | 371.98 |
1533168000000 | 371.74 |
1533254400000 | 373 |
1533513600000 | 374.15 |
1533600000000 | 375.26 |
1533686400000 | 374.69 |
1533772800000 | 375.94 |
1533859200000 | 375.52 |
1534118400000 | 373.99 |
1534204800000 | 375.45 |
1534291200000 | 371.23 |
1534377600000 | 371.75 |
1534464000000 | 371.35 |
1534723200000 | 373 |
1534809600000 | 372.76 |
1534896000000 | 371.62 |
1534982400000 | 371.37 |
1535068800000 | 371.94 |
1535328000000 | 373.69 |
1535414400000 | 373.66 |
1535500800000 | 375.07 |
1535587200000 | 374.36 |
1535673600000 | 373.49 |
1535932800000 | 373.52 |
1536019200000 | 373.68 |
1536105600000 | 368.54 |
1536192000000 | 366.35 |
1536278400000 | 366.52 |
1536537600000 | 366.98 |
1536624000000 | 367.76 |
1536710400000 | 367.79 |
1536796800000 | 367.25 |
1536883200000 | 369.33 |
1537142400000 | 367.57 |
1537228800000 | 368.89 |
1537315200000 | 369.76 |
1537401600000 | 369.82 |
1537488000000 | 370.6 |
1537747200000 | 368.91 |
1537833600000 | 370.25 |
1537920000000 | 370.76 |
1538006400000 | 371.64 |
1538092800000 | 371.94 |
1538352000000 | 372.8 |
1538438400000 | 370.91 |
1538524800000 | 372.26 |
1538611200000 | 368 |
1538697600000 | 365.18 |
1538956800000 | 360.97 |
1539043200000 | 360.45 |
1539129600000 | 349.92 |
1539216000000 | 342.6 |
1539302400000 | 345.97 |
1539561600000 | 343.94 |
1539648000000 | 350.68 |
1539734400000 | 350.63 |
1539820800000 | 348.79 |
1539907200000 | 346.5299 |
1540166400000 | 346.23 |
1540252800000 | 340.49 |
1540339200000 | 336.33 |
1540425600000 | 337.77 |
1540512000000 | 334.45 |
1540771200000 | 335.02 |
1540857600000 | 338.63 |
1540944000000 | 344.6 |
1541030400000 | 347.79 |
1541116800000 | 350.15 |
1541376000000 | 348.06 |
1541462400000 | 348.83 |
1541548800000 | 352.93 |
1541635200000 | 353.77 |
1541721600000 | 351.19 |
1541980800000 | 348.2 |
1542067200000 | 347.21 |
1542153600000 | 344.06 |
1542240000000 | 343.97 |
1542326400000 | 343.0899 |
1542585600000 | 336.98 |
1542672000000 | 331 |
1542758400000 | 333.8 |
1542844800000 | 333.33 |
1542931200000 | 333.65 |
1543190400000 | 337.77 |
1543276800000 | 337.4 |
1543363200000 | 341.06 |
1543449600000 | 340.07 |
1543536000000 | 340.8 |
1543795200000 | 346.97 |
1543881600000 | 340.27 |
1543968000000 | 338 |
1544054400000 | 331.73 |
1544140800000 | 329.32 |
1544400000000 | 325.2 |
1544486400000 | 328.43 |
1544572800000 | 332.4 |
1544659200000 | 332.13 |
1544745600000 | 329.12 |
1545004800000 | 324.38 |
1545091200000 | 322.25 |
1545177600000 | 320.12 |
1545264000000 | 314.2799 |
1545350400000 | 311.5 |
1545609600000 | 308.0299 |
1545696000000 | 308.0299 |
1545782400000 | 314.33 |
1545868800000 | 314.38 |
1545955200000 | 316.36 |
1546214400000 | 318.73 |
1546387200000 | 318.66 |
1546473600000 | 314.05 |
1546560000000 | 323.16 |
1546819200000 | 326.32 |
1546905600000 | 330.16 |
1546992000000 | 332.51 |
1547078400000 | 333.61 |
1547164800000 | 334.44 |
1547424000000 | 332.81 |
1547510400000 | 336.0899 |
1547596800000 | 338.5 |
1547683200000 | 340.07 |
1547769600000 | 345.3399 |
1548028800000 | 345.4 |
1548115200000 | 342.74 |
1548201600000 | 342.48 |
1548288000000 | 344.0899 |
1548374400000 | 346.35 |
1548633600000 | 343.25 |
1548720000000 | 344.1 |
1548806400000 | 346.62 |
1548892800000 | 347.73 |
1548979200000 | 348.2 |
1549238400000 | 350.63 |
1549324800000 | 353.66 |
1549411200000 | 354.01 |
1549497600000 | 351.52 |
1549584000000 | 350.63 |
1549843200000 | 352.95 |
1549929600000 | 355.38 |
1550016000000 | 357.72 |
1550102400000 | 357.79 |
1550188800000 | 360.82 |
1550448000000 | 360.92 |
1550534400000 | 360.58 |
1550620800000 | 361.39 |
1550707200000 | 360.14 |
1550793600000 | 362.23 |
1551052800000 | 362.89 |
1551139200000 | 362.57 |
1551225600000 | 362.23 |
1551312000000 | 361.46 |
1551398400000 | 363.56 |
1551657600000 | 364.01 |
1551744000000 | 363.56 |
1551830400000 | 361.72 |
1551916800000 | 361.12 |
1552003200000 | 358.51 |
1552262400000 | 362.21 |
1552348800000 | 362.39 |
1552435200000 | 363.5299 |
1552521600000 | 364.55 |
1552608000000 | 365.69 |
1552867200000 | 366.94 |
1552953600000 | 367.96 |
1553040000000 | 365.7 |
1553126400000 | 367.8 |
1553212800000 | 364.91 |
1553472000000 | 362.57 |
1553558400000 | 366.11 |
1553644800000 | 365.22 |
1553731200000 | 366.71 |
1553817600000 | 369.12 |
1554076800000 | 373.22 |
1554163200000 | 374.13 |
1554249600000 | 376.05 |
1554336000000 | 374.37 |
1554422400000 | 375.33 |
1554681600000 | 374.65 |
1554768000000 | 372.86 |
1554854400000 | 374.91 |
1554940800000 | 373.98 |
1555027200000 | 374.06 |
1555286400000 | 374.42 |
1555372800000 | 374 |
1555459200000 | 372.04 |
1555545600000 | 373.38 |
1555632000000 | 373.38 |
1555891200000 | 373.11 |
1555977600000 | 376.69 |
1556064000000 | 376.3 |
1556150400000 | 376.23 |
1556236800000 | 377.24 |
1556496000000 | 377.31 |
1556582400000 | 376.31 |
1556668800000 | 374.08 |
1556755200000 | 373.88 |
1556841600000 | 376.36 |
1557100800000 | 373.4 |
1557187200000 | 370.39 |
1557273600000 | 369.41 |
1557360000000 | 366.17 |
1557446400000 | 367.98 |
1557705600000 | 361.94 |
1557792000000 | 365.48 |
1557878400000 | 367.11 |
1557964800000 | 371.68 |
1558051200000 | 370.52 |
1558310400000 | 368.33 |
1558396800000 | 370.12 |
1558483200000 | 370.35 |
1558569600000 | 365.37 |
1558656000000 | 365.76 |
1558915200000 | 366.4 |
1559001600000 | 366.13 |
1559088000000 | 361.92 |
1559174400000 | 363.04 |
1559260800000 | 360.54 |
1559520000000 | 359.04 |
1559606400000 | 361.83 |
1559692800000 | 364.21 |
1559779200000 | 364.72 |
1559865600000 | 367.23 |
1560124800000 | 368.72 |
1560211200000 | 369.58 |
1560297600000 | 369.16 |
1560384000000 | 370.15 |
1560470400000 | 370.26 |
1560729600000 | 369.94 |
1560816000000 | 374.8399 |
1560902400000 | 375.65 |
1560988800000 | 376.97 |
1561075200000 | 375.11 |
1561334400000 | 373.55 |
1561420800000 | 372.17 |
1561507200000 | 370.85 |
1561593600000 | 372.4 |
1561680000000 | 373.83 |
1561939200000 | 377.52 |
1562025600000 | 380.14 |
1562112000000 | 383.86 |
1562198400000 | 384.02 |
1562284800000 | 383.38 |
1562544000000 | 382.29 |
1562630400000 | 381.83 |
1562716800000 | 381.55 |
1562803200000 | 382.42 |
1562889600000 | 383.41 |
1563148800000 | 384.3399 |
1563235200000 | 384.75 |
1563321600000 | 383.98 |
1563408000000 | 384.27 |
1563494400000 | 383.93 |
1563753600000 | 384.26 |
1563840000000 | 386.71 |
1563926400000 | 388.06 |
1564012800000 | 386.2 |
1564099200000 | 387.77 |
1564358400000 | 386.76 |
1564444800000 | 383.39 |
1564531200000 | 382.02 |
1564617600000 | 382.88 |
1564704000000 | 376.41 |
1564963200000 | 365.42 |
1565049600000 | 366.05 |
1565136000000 | 366.73 |
1565222400000 | 373.06 |
1565308800000 | 371.02 |
1565568000000 | 367.99 |
1565654400000 | 370.5899 |
1565740800000 | 364.1 |
1565827200000 | 364.16 |
1565913600000 | 368.57 |
1566172800000 | 372.86 |
1566259200000 | 371.58 |
1566345600000 | 374.87 |
1566432000000 | 373.56 |
1566518400000 | 369.0299 |
1566777600000 | 369.25 |
1566864000000 | 370.99 |
1566950400000 | 371.66 |
1567036800000 | 374.57 |
1567123200000 | 377.43 |
1567382400000 | 378.36 |
1567468800000 | 377.47 |
1567555200000 | 380.1 |
1567641600000 | 382.5299 |
1567728000000 | 383.41 |
1567987200000 | 380.29 |
1568073600000 | 378.73 |
1568160000000 | 382.2799 |
1568246400000 | 382.77 |
1568332800000 | 382.0299 |
1568592000000 | 382.71 |
1568678400000 | 382.85 |
1568764800000 | 382.68 |
1568851200000 | 383.08 |
1568937600000 | 383.7 |
1569196800000 | 382.96 |
1569283200000 | 382.66 |
1569369600000 | 381.5899 |
1569456000000 | 383.1 |
1569542400000 | 382.12 |
1569801600000 | 383.94 |
1569888000000 | 380.4 |
1569974400000 | 373.21 |
1570060800000 | 373.51 |
1570147200000 | 377.4 |
1570406400000 | 377.48 |
1570492800000 | 373.92 |
1570579200000 | 374.72 |
1570665600000 | 375.06 |
1570752000000 | 380.54 |
1571011200000 | 379.86 |
1571097600000 | 382.47 |
1571184000000 | 381.12 |
1571270400000 | 380.75 |
1571356800000 | 378.96 |
1571616000000 | 380.05 |
1571702400000 | 378.88 |
1571788800000 | 378.22 |
1571875200000 | 380.61 |
1571961600000 | 381.33 |
1572220800000 | 382.56 |
1572307200000 | 382.25 |
1572393600000 | 383.18 |
1572480000000 | 381.6 |
1572566400000 | 383.5299 |
1572825600000 | 384.43 |
1572912000000 | 385.73 |
1572998400000 | 386.0899 |
1573084800000 | 387.81 |
1573171200000 | 387.97 |
1573430400000 | 387.73 |
1573516800000 | 389.41 |
1573603200000 | 389.21 |
1573689600000 | 389.21 |
1573776000000 | 390.48 |
1574035200000 | 390.83 |
1574121600000 | 391.73 |
1574208000000 | 391.0899 |
1574294400000 | 388.26 |
1574380800000 | 390.17 |
1574640000000 | 393.64 |
1574726400000 | 395.63 |
1574812800000 | 397.8 |
1574899200000 | 397.33 |
1574985600000 | 395.1 |
1575244800000 | 390.23 |
1575331200000 | 388.39 |
1575417600000 | 389.88 |
1575504000000 | 390.47 |
1575590400000 | 394.4 |
1575849600000 | 393.02 |
1575936000000 | 391.57 |
1576022400000 | 392.71 |
1576108800000 | 392.99 |
1576195200000 | 395.7799 |
1576454400000 | 399.7799 |
1576540800000 | 398.29 |
1576627200000 | 398.33 |
1576713600000 | 399.27 |
1576800000000 | 402.25 |
1577059200000 | 401.85 |
1577145600000 | 402.75 |
1577232000000 | 402.75 |
1577318400000 | 403.14 |
1577404800000 | 402.98 |
1577664000000 | 399.95 |
1577750400000 | 399.04 |
1577923200000 | 402.33 |
1578009600000 | 401.71 |
1578268800000 | 400.37 |
1578355200000 | 402.04 |
1578441600000 | 402.82 |
1578528000000 | 405.83 |
1578614400000 | 406.27 |
1578873600000 | 407.05 |
1578960000000 | 408.62 |
1579046400000 | 409.16 |
1579132800000 | 411.73 |
1579219200000 | 415.37 |
1579478400000 | 415.38 |
1579564800000 | 413.98 |
1579651200000 | 415.98 |
1579737600000 | 415 |
1579824000000 | 416.54 |
1580083200000 | 410.8399 |
1580169600000 | 412.8 |
1580256000000 | 412.72 |
1580342400000 | 409.73 |
1580428800000 | 404.94 |
1580688000000 | 406.66 |
1580774400000 | 411.83 |
1580860800000 | 415.14 |
1580947200000 | 417.45 |
1581033600000 | 416.47 |
1581292800000 | 418.8 |
1581379200000 | 422.48 |
1581465600000 | 424.94 |
1581552000000 | 427.26 |
1581638400000 | 428.49 |
1581897600000 | 429.64 |
1581984000000 | 429.25 |
1582070400000 | 432.18 |
1582156800000 | 428.74 |
1582243200000 | 425.1 |
1582502400000 | 412.63 |
1582588800000 | 404.43 |
1582675200000 | 401.75 |
1582761600000 | 387.27 |
1582848000000 | 375.72 |
1583107200000 | 379.0899 |
1583193600000 | 380.41 |
1583280000000 | 388.26 |
1583366400000 | 382.23 |
1583452800000 | 370.14 |
1583712000000 | 343.0299 |
1583798400000 | 346.24 |
1583884800000 | 337.77 |
1583971200000 | 306.29 |
1584057600000 | 315.74 |
1584316800000 | 287.87 |
1584403200000 | 299.39 |
1584489600000 | 286.11 |
1584576000000 | 290.24 |
1584662400000 | 289.3 |
1584921600000 | 276.16 |
1585008000000 | 300.2799 |
1585094400000 | 309.08 |
1585180800000 | 319.94 |
1585267200000 | 310.55 |
1585526400000 | 316.91 |
1585612800000 | 317.86 |
1585699200000 | 310.22 |
1585785600000 | 311.98 |
1585872000000 | 308.35 |
1586131200000 | 324.49 |
1586217600000 | 327.3 |
1586304000000 | 333.1 |
1586390400000 | 340.39 |
1586476800000 | 340.39 |
1586736000000 | 339.57 |
1586822400000 | 344.51 |
1586908800000 | 336.71 |
1586995200000 | 338.04 |
1587081600000 | 346.54 |
1587340800000 | 344.58 |
1587427200000 | 334.13 |
1587513600000 | 340.74 |
1587600000000 | 343.25 |
1587686400000 | 343.56 |
1587945600000 | 349.7 |
1588032000000 | 353.18 |
1588118400000 | 359.97 |
1588204800000 | 353.63 |
1588291200000 | 346.17 |
1588550400000 | 344.73 |
1588636800000 | 352.13 |
1588723200000 | 351.35 |
1588809600000 | 356.68 |
1588896000000 | 359.72 |
1589155200000 | 360.0899 |
1589241600000 | 356.96 |
1589328000000 | 351.72 |
1589414400000 | 348.48 |
1589500800000 | 350.5899 |
1589760000000 | 360.51 |
1589846400000 | 358.5299 |
1589932800000 | 360.9 |
1590019200000 | 359.48 |
1590105600000 | 360.66 |
1590364800000 | 364.45 |
1590451200000 | 368.41 |
1590537600000 | 368.47 |
1590624000000 | 372.29 |
1590710400000 | 370.4 |
1590969600000 | 374.86 |
1591056000000 | 378.94 |
1591142400000 | 384.8399 |
1591228800000 | 381.01 |
1591315200000 | 387.81 |
1591574400000 | 388.92 |
1591660800000 | 383.88 |
1591747200000 | 383.15 |
1591833600000 | 366.15 |
1591920000000 | 368.92 |
1592179200000 | 369.18 |
1592265600000 | 378.65 |
1592352000000 | 381.25 |
1592438400000 | 380.0299 |
1592524800000 | 380.69 |
1592784000000 | 379.92 |
1592870400000 | 380.65 |
1592956800000 | 374.19 |
1593043200000 | 377.07 |
1593129600000 | 374.8 |
1593388800000 | 375.1 |
1593475200000 | 379.86 |
1593561600000 | 381.83 |
1593648000000 | 386.8399 |
1593734400000 | 386.5 |
1593993600000 | 389.55 |
1594080000000 | 389.16 |
1594166400000 | 388.91 |
1594252800000 | 388.12 |
1594339200000 | 388.98 |
1594598400000 | 386.92 |
1594684800000 | 386.64 |
1594771200000 | 391.72 |
1594857600000 | 390.0899 |
1594944000000 | 392.44 |
1595203200000 | 396.3399 |
1595289600000 | 396.48 |
1595376000000 | 395.0899 |
1595462400000 | 393.39 |
1595548800000 | 387.5899 |
1595808000000 | 386.93 |
1595894400000 | 387.16 |
1595980800000 | 388.67 |
1596067200000 | 385.14 |
1596153600000 | 384.75 |
1596412800000 | 391.07 |
1596499200000 | 391.87 |
1596585600000 | 391.67 |
1596672000000 | 391.39 |
1596758400000 | 392.55 |
1597017600000 | 391.77 |
1597104000000 | 391.16 |
1597190400000 | 394.33 |
1597276800000 | 394.38 |
1597363200000 | 392.36 |
1597622400000 | 394.89 |
1597708800000 | 393.7 |
1597795200000 | 394.35 |
1597881600000 | 393.36 |
1597968000000 | 394.65 |
1598227200000 | 396.91 |
1598313600000 | 396.86 |
1598400000000 | 400.68 |
1598486400000 | 399.27 |
1598572800000 | 397.76 |
1598832000000 | 396.94 |
1598918400000 | 397.33 |
1599004800000 | 404.42 |
1599091200000 | 394.32 |
1599177600000 | 388.12 |
1599436800000 | 391.15 |
1599523200000 | 385.57 |
1599609600000 | 390.73 |
1599696000000 | 386.85 |
1599782400000 | 387.12 |
1600041600000 | 389.88 |
1600128000000 | 393.24 |
1600214400000 | 395.31 |
1600300800000 | 392.98 |
1600387200000 | 391.55 |
1600646400000 | 387.17 |
1600732800000 | 390.51 |
1600819200000 | 388.66 |
1600905600000 | 386.3399 |
1600992000000 | 390.9 |
1601251200000 | 396.58 |
1601337600000 | 395.35 |
1601424000000 | 396.3 |
1601510400000 | 399.97 |
1601596800000 | 398.82 |
1601856000000 | 403.15 |
1601942400000 | 401.45 |
1602028800000 | 405.42 |
1602115200000 | 408.3399 |
1602201600000 | 410.55 |
1602460800000 | 414.71 |
1602547200000 | 416.1 |
1602633600000 | 415.2 |
1602720000000 | 412.02 |
1602806400000 | 413.13 |
1603065600000 | 409.37 |
1603152000000 | 407.26 |
1603238400000 | 403.46 |
1603324800000 | 404.0899 |
1603411200000 | 404.77 |
1603670400000 | 399.49 |
1603756800000 | 398.06 |
1603843200000 | 389.89 |
1603929600000 | 391.71 |
1604016000000 | 388.77 |
1604275200000 | 392.98 |
1604361600000 | 399.0899 |
1604448000000 | 409.5899 |
1604534400000 | 414.85 |
1604620800000 | 415.23 |
1604880000000 | 411.8 |
1604966400000 | 408.55 |
1605052800000 | 416.27 |
1605139200000 | 413.8399 |
1605225600000 | 415.07 |
1605484800000 | 417.74 |
1605571200000 | 415.87 |
1605657600000 | 415.15 |
1605744000000 | 417.11 |
1605830400000 | 419.22 |
1606089600000 | 419.45 |
1606176000000 | 417.98 |
1606262400000 | 418.68 |
1606348800000 | 419.26 |
1606435200000 | 422.41 |
1606694400000 | 422.12 |
1606780800000 | 421.42 |
1606867200000 | 418.83 |
1606953600000 | 418.46 |
1607040000000 | 420.35 |
1607299200000 | 421.14 |
1607385600000 | 423.74 |
1607472000000 | 422.59 |
1607558400000 | 421.98 |
1607644800000 | 422.2 |
1607904000000 | 423.6 |
1607990400000 | 425.22 |
1608076800000 | 427.57 |
1608163200000 | 430.71 |
1608249600000 | 431.45 |
1608508800000 | 428.69 |
1608595200000 | 431.86 |
1608681600000 | 433.46 |
1608768000000 | 434.65 |
1608854400000 | 434.65 |
1609113600000 | 433.3 |
1609200000000 | 434.19 |
1609286400000 | 434.02 |
1609372800000 | 435.26 |
1609718400000 | 436.41 |
1609804800000 | 438.62 |
1609891200000 | 440.32 |
1609977600000 | 446.31 |
1610064000000 | 449.76 |
1610323200000 | 448.34 |
1610409600000 | 449.5 |
1610496000000 | 449.95 |
1610582400000 | 451.56 |
1610668800000 | 447.98 |
1610928000000 | 449.48 |
1611014400000 | 451.56 |
1611100800000 | 456.82 |
1611187200000 | 457.26 |
1611273600000 | 455.6 |
1611532800000 | 455.97 |
1611619200000 | 452.32 |
1611705600000 | 443.95 |
1611792000000 | 445.61 |
1611878400000 | 440.06 |
1612137600000 | 448.24 |
1612224000000 | 456.02 |
1612310400000 | 456.58 |
1612396800000 | 459.08 |
1612483200000 | 460.92 |
1612742400000 | 463.39 |
1612828800000 | 462.44 |
1612915200000 | 461.74 |
1613001600000 | 465.44 |
1613088000000 | 468.15 |
1613347200000 | 470.21 |
1613433600000 | 469.85 |
1613520000000 | 468.06 |
1613606400000 | 462.99 |
1613692800000 | 464.62 |
1613952000000 | 456.23 |
1614038400000 | 452.51 |
1614124800000 | 453.98 |
1614211200000 | 446.06 |
1614297600000 | 443.27 |
1614556800000 | 454.74 |
1614643200000 | 452.05 |
1614729600000 | 444.9 |
1614816000000 | 437.35 |
1614902400000 | 439.6 |
1615161600000 | 439.23 |
1615248000000 | 448.18 |
1615334400000 | 449.57 |
1615420800000 | 456.48 |
1615507200000 | 455.24 |
1615766400000 | 458.08 |
1615852800000 | 461 |
1615939200000 | 459.24 |
1616025600000 | 455.2 |
1616112000000 | 456.25 |
1616371200000 | 459.11 |
1616457600000 | 456.74 |
1616544000000 | 451.91 |
1616630400000 | 452.44 |
1616716800000 | 459.22 |
1616976000000 | 456.69 |
1617062400000 | 459.85 |
1617148800000 | 463.56 |
1617235200000 | 469.41 |
1617321600000 | 469.41 |
1617580800000 | 470.12 |
1617667200000 | 472.92 |
1617753600000 | 469.48 |
1617840000000 | 474.14 |
1617926400000 | 475.55 |
1618185600000 | 473.25 |
1618272000000 | 477.38 |
1618358400000 | 476.25 |
1618444800000 | 480.75 |
1618531200000 | 482.87 |
1618790400000 | 479.3 |
1618876800000 | 473.34 |
1618963200000 | 476.09 |
1619049600000 | 477.63 |
1619136000000 | 480.77 |
1619395200000 | 483.6 |
1619481600000 | 483.05 |
1619568000000 | 481.18 |
1619654400000 | 478.51 |
1619740800000 | 475.93 |
1620000000000 | 474.48 |
1620086400000 | 468.3 |
1620172800000 | 471.68 |
1620259200000 | 467.58 |
1620345600000 | 471.52 |
1620604800000 | 467.65 |
1620691200000 | 462.46 |
1620777600000 | 457.19 |
1620864000000 | 456.6 |
1620950400000 | 461.7 |
1621209600000 | 460.98 |
1621296000000 | 461.43 |
1621382400000 | 457.21 |
1621468800000 | 464.68 |
1621555200000 | 465.88 |
1621814400000 | 467.66 |
1621900800000 | 468.9 |
1621987200000 | 471.2 |
1622073600000 | 473.97 |
1622160000000 | 475.95 |
1622419200000 | 474.92 |
1622505600000 | 476.08 |
1622592000000 | 476.31 |
1622678400000 | 474.97 |
1622764800000 | 478.42 |
1623024000000 | 479.08 |
1623110400000 | 480.02 |
1623196800000 | 479.4 |
1623283200000 | 481.4 |
1623369600000 | 485.25 |
1623628800000 | 486.57 |
1623715200000 | 483.85 |
1623801600000 | 483.13 |
1623888000000 | 486.86 |
1623974400000 | 485.67 |
1624233600000 | 488.5 |
1624320000000 | 492.3 |
1624406400000 | 491.63 |
1624492800000 | 495.62 |
1624579200000 | 496.85 |
1624838400000 | 497.34 |
1624924800000 | 499.25 |
1625011200000 | 498.7 |
1625097600000 | 499.67 |
1625184000000 | 501.74 |
1625443200000 | 502.21 |
1625529600000 | 501.02 |
1625616000000 | 504.56 |
1625702400000 | 496.15 |
1625788800000 | 501.81 |
1626048000000 | 504.86 |
1626134400000 | 503.88 |
1626220800000 | 501.58 |
1626307200000 | 499.13 |
1626393600000 | 496.46 |
1626652800000 | 489.38 |
1626739200000 | 495.5 |
1626825600000 | 501.63 |
1626912000000 | 505.22 |
1626998400000 | 510.28 |
1627257600000 | 508.5 |
1627344000000 | 504.37 |
1627430400000 | 508.1 |
1627516800000 | 510.14 |
1627603200000 | 507.95 |
1627862400000 | 510.14 |
1627948800000 | 513.49 |
1628035200000 | 515.78 |
1628121600000 | 517.9299 |
1628208000000 | 519.03 |
1628467200000 | 519.66 |
1628553600000 | 522.23 |
1628640000000 | 523.04 |
1628726400000 | 523.08 |
1628812800000 | 521.46 |
1629072000000 | 519.16 |
1629158400000 | 516.97 |
1629244800000 | 516.25 |
1629331200000 | 511.97 |
1629417600000 | 514.54 |
1629676800000 | 518.91 |
1629763200000 | 521.08 |
1629849600000 | 524.21 |
1629936000000 | 520.95 |
1630022400000 | 524.54 |
1630281600000 | 525.39 |
1630368000000 | 523.07 |
1630454400000 | 523.1799 |
1630540800000 | 526.32 |
1630627200000 | 525.39 |
1630886400000 | 527.24 |
1630972800000 | 524.49 |
1631059200000 | 520.69 |
1631145600000 | 520.38 |
1631232000000 | 519.3 |
1631491200000 | 518.36 |
1631577600000 | 517.03 |
1631664000000 | 517.28 |
1631750400000 | 519.33 |
1631836800000 | 516.45 |
1632096000000 | 505.44 |
1632182400000 | 507.13 |
1632268800000 | 511.77 |
1632355200000 | 518.13 |
1632441600000 | 514.58 |
1632700800000 | 511.71 |
1632787200000 | 500.49 |
1632873600000 | 500.76 |
1632960000000 | 500.45 |
1633046400000 | 500.18 |
1633305600000 | 494.66 |
1633392000000 | 500.16 |
1633478400000 | 498.43 |
1633564800000 | 505.2 |
1633651200000 | 502.75 |
1633910400000 | 501.29 |
1633996800000 | 503.42 |
1634083200000 | 507.39 |
1634169600000 | 514.85 |
1634256000000 | 517.35 |
1634515200000 | 518.4 |
1634601600000 | 520.98 |
1634688000000 | 524.29 |
1634774400000 | 524.97 |
1634860800000 | 526.22 |
1635120000000 | 528.46 |
1635206400000 | 529.48 |
1635292800000 | 524.9 |
1635379200000 | 527.07 |
1635465600000 | 528.1799 |
1635724800000 | 531.19 |
1635811200000 | 530.23 |
1635897600000 | 532.22 |
1635984000000 | 534.71 |
1636070400000 | 532.83 |
1636329600000 | 533.98 |
1636416000000 | 533.86 |
1636502400000 | 532.1 |
1636588800000 | 536.6799 |
1636675200000 | 541.79 |
1636934400000 | 543.57 |
1637020800000 | 546.86 |
1637107200000 | 546.67 |
1637193600000 | 543.72 |
1637280000000 | 544.54 |
1637539200000 | 544.53 |
1637625600000 | 538.05 |
1637712000000 | 539.72 |
1637798400000 | 541.1799 |
1637884800000 | 526.05 |
1638144000000 | 530.9 |
1638230400000 | 522.72 |
1638316800000 | 518.71 |
1638403200000 | 520.07 |
1638489600000 | 515.62 |
1638748800000 | 518.32 |
1638835200000 | 533.12 |
1638921600000 | 532.28 |
1639008000000 | 530.63 |
1639094400000 | 529.35 |
1639353600000 | 526.39 |
1639440000000 | 520.74 |
1639526400000 | 525.28 |
1639612800000 | 524.3 |
1639699200000 | 521.39 |
1639958400000 | 513.92 |
1640044800000 | 523.97 |
1640131200000 | 527.76 |
1640217600000 | 532.45 |
1640304000000 | 532.29 |
1640563200000 | 537.21 |
1640649600000 | 537.96 |
1640736000000 | 538.7 |
1640822400000 | 539.54 |
1640908800000 | 537.2 |
1641168000000 | 537.94 |
1641254400000 | 541.29 |
1641340800000 | 534.2 |
1641427200000 | 530.69 |
1641513600000 | 527.1799 |
1641772800000 | 522.23 |
1641859200000 | 526.44 |
1641945600000 | 528.35 |
1642032000000 | 522.79 |
1642118400000 | 518.67 |
1642377600000 | 521.12 |
1642464000000 | 514.38 |
1642550400000 | 511.02 |
1642636800000 | 509.43 |
1642723200000 | 496.73 |
1642982400000 | 489.46 |
1643068800000 | 486.6 |
1643155200000 | 489.26 |
1643241600000 | 488.83 |
1643328000000 | 491 |
1643587200000 | 498.95 |
1643673600000 | 505.13 |
1643760000000 | 507.83 |
1643846400000 | 494.93 |
1643932800000 | 492.76 |
1644192000000 | 494.59 |
1644278400000 | 496.9 |
1644364800000 | 507.58 |
1644451200000 | 502.96 |
1644537600000 | 497.58 |
1644796800000 | 492.64 |
1644883200000 | 499.09 |
1644969600000 | 500.19 |
1645056000000 | 492.23 |
1645142400000 | 487.54 |
1645401600000 | 485.02 |
1645488000000 | 482.07 |
1645574400000 | 477.77 |
1645660800000 | 477.62 |
1645747200000 | 488.01 |
1646006400000 | 490.26 |
1646092800000 | 484.41 |
1646179200000 | 492.56 |
1646265600000 | 487.82 |
1646352000000 | 481.81 |
1646611200000 | 471.48 |
1646697600000 | 467.65 |
1646784000000 | 478.64 |
1646870400000 | 478.25 |
1646956800000 | 477.82 |
1647216000000 | 477.19 |
1647302400000 | 477.77 |
1647388800000 | 493.47 |
1647475200000 | 497.71 |
1647561600000 | 505.01 |
1647820800000 | 506.71 |
1647907200000 | 512.03 |
1647993600000 | 509.12 |
1648080000000 | 510.17 |
1648166400000 | 512.78 |
1648425600000 | 513.17 |
1648512000000 | 518.4299 |
1648598400000 | 514.33 |
1648684800000 | 508.79 |
1648771200000 | 512.26 |
1649030400000 | 516.4 |
1649116800000 | 515.35 |
1649203200000 | 507.69 |
1649289600000 | 506.81 |
1649376000000 | 511.45 |
1649635200000 | 506.4 |
1649721600000 | 506.59 |
1649808000000 | 510.48 |
1649894400000 | 513.17 |
1649980800000 | 513.17 |
1650240000000 | 512.1799 |
1650326400000 | 515.33 |
1650412800000 | 517.74 |
1650499200000 | 514.36 |
1650585600000 | 502.46 |
1650844800000 | 497.85 |
1650931200000 | 490.31 |
1651017600000 | 494.94 |
1651104000000 | 500.61 |
1651190400000 | 496 |
1651449600000 | 492.9 |
1651536000000 | 496.62 |
1651622400000 | 499.67 |
1651708800000 | 491.53 |
1651795200000 | 482.41 |
1652054400000 | 466.04 |
1652140800000 | 466.63 |
1652227200000 | 468.67 |
1652313600000 | 468.42 |
1652400000000 | 481.42 |
1652659200000 | 481.77 |
1652745600000 | 487.24 |
1652832000000 | 477.89 |
1652918400000 | 472.82 |
1653004800000 | 475.1 |
1653264000000 | 479.09 |
1653350400000 | 471.92 |
1653436800000 | 477.29 |
1653523200000 | 482.64 |
1653609600000 | 492.04 |
1653868800000 | 493.92 |
1653955200000 | 491.06 |
1654041600000 | 487.44 |
1654128000000 | 491.64 |
1654214400000 | 489.52 |
1654473600000 | 492.17 |
1654560000000 | 493.71 |
1654646400000 | 489.46 |
1654732800000 | 482.06 |
1654819200000 | 469.93 |
1655078400000 | 456.43 |
1655164800000 | 452.65 |
1655251200000 | 456.21 |
1655337600000 | 439.28 |
1655424000000 | 439.41 |
1655683200000 | 439.98 |
1655769600000 | 444.83 |
1655856000000 | 439.48 |
1655942400000 | 438.27 |
1656028800000 | 448.02 |
1656288000000 | 451.26 |
1656374400000 | 452.74 |
1656460800000 | 449.16 |
1656547200000 | 444.93 |
1656633600000 | 446.87 |
1656892800000 | 448.36 |
1656979200000 | 445.88 |
1657065600000 | 448.94 |
1657152000000 | 458.54 |
1657238400000 | 460.81 |
1657497600000 | 458.58 |
1657584000000 | 457.55 |
1657670400000 | 454.45 |
1657756800000 | 451.47 |
1657843200000 | 455.86 |
1658102400000 | 457.18 |
1658188800000 | 462.83 |
1658275200000 | 466.3 |
1658361600000 | 469.12 |
1658448000000 | 468.03 |
1658707200000 | 469.86 |
1658793600000 | 470.07 |
1658880000000 | 475.22 |
1658966400000 | 480.94 |
1659052800000 | 486.44 |
1659312000000 | 484.21 |
1659398400000 | 483.39 |
1659484800000 | 487.76 |
1659571200000 | 485.34 |
1659657600000 | 485.52 |
1659916800000 | 487.3 |
1660003200000 | 485.49 |
1660089600000 | 489.08 |
1660176000000 | 492.27 |
1660262400000 | 496.93 |
1660521600000 | 498.25 |
1660608000000 | 499.62 |
1660694400000 | 495.9 |
1660780800000 | 499.05 |
1660867200000 | 496.82 |
1661126400000 | 493.29 |
1661212800000 | 493.7 |
1661299200000 | 495.6 |
1661385600000 | 500.51 |
1661472000000 | 490.43 |
1661731200000 | 486.37 |
1661817600000 | 481.61 |
1661904000000 | 476.37 |
1661990400000 | 472.35 |
1662076800000 | 473.65 |
1662336000000 | 475.01 |
1662422400000 | 474.21 |
1662508800000 | 474.14 |
1662595200000 | 478.72 |
1662681600000 | 485.07 |
1662940800000 | 488.75 |
1663027200000 | 480.89 |
1663113600000 | 478.52 |
1663200000000 | 474.35 |
1663286400000 | 466.04 |
1663545600000 | 467.67 |
1663632000000 | 463.25 |
1663718400000 | 464.82 |
1663804800000 | 459.58 |
1663891200000 | 449.99 |
1664150400000 | 445.19 |
1664236800000 | 445.37 |
1664323200000 | 448.21 |
1664409600000 | 438.5 |
1664496000000 | 438.33 |
1664755200000 | 446.9 |
1664841600000 | 456.94 |
1664928000000 | 457.11 |
1665014400000 | 454.76 |
1665100800000 | 449.04 |
1665360000000 | 447.23 |
1665446400000 | 444.56 |
1665532800000 | 441.35 |
1665619200000 | 446.72 |
1665705600000 | 442.52 |
1665964800000 | 448.76 |
1666051200000 | 452.41 |
1666137600000 | 451.31 |
1666224000000 | 449.02 |
1666310400000 | 452.04 |
1666569600000 | 455.42 |
1666656000000 | 460.59 |
1666742400000 | 461.91 |
1666828800000 | 464.19 |
1666915200000 | 466.84 |
1667174400000 | 468.98 |
1667260800000 | 472.08 |
1667347200000 | 467.14 |
1667433600000 | 466.37 |
1667520000000 | 469.45 |
1667779200000 | 470.13 |
1667865600000 | 472.71 |
1667952000000 | 467.67 |
1668038400000 | 478.74 |
1668124800000 | 477.03 |
1668384000000 | 475.74 |
1668470400000 | 477.48 |
1668556800000 | 472.22 |
1668643200000 | 471.14 |
1668729600000 | 474.39 |
1668988800000 | 476.48 |
1669075200000 | 481.58 |
1669161600000 | 482.49 |
1669248000000 | 483.48 |
1669334400000 | 483.64 |
1669593600000 | 478.1 |
1669680000000 | 479.11 |
1669766400000 | 486.55 |
1669852800000 | 485.66 |
1669939200000 | 484.93 |
1670198400000 | 478.09 |
1670284800000 | 474.22 |
1670371200000 | 472.47 |
1670457600000 | 471.87 |
1670544000000 | 472.66 |
1670803200000 | 474.67 |
1670889600000 | 476.68 |
1670976000000 | 475.77 |
1671062400000 | 465.48 |
1671148800000 | 460.58 |
1671408000000 | 460.79 |
1671494400000 | 458.38 |
1671580800000 | 466.09 |
1671667200000 | 462.26 |
1671753600000 | 464.04 |
1672012800000 | 464.04 |
1672099200000 | 463.74 |
1672185600000 | 460.82 |
1672272000000 | 462.38 |
1672358400000 | 459.77 |
1672617600000 | 461.35 |
1672704000000 | 461.76 |
1672790400000 | 463.87 |
1672876800000 | 463.41 |
1672963200000 | 469.86 |
1673222400000 | 468.62 |
1673308800000 | 468.47 |
1673395200000 | 470.39 |
1673481600000 | 471.71 |
1673568000000 | 472.86 |
1673827200000 | 473.88 |
1673913600000 | 475.42 |
1674000000000 | 473 |
1674086400000 | 468.7 |
1674172800000 | 472.66 |
1674432000000 | 475.67 |
1674518400000 | 475.76 |
1674604800000 | 473.95 |
1674691200000 | 478.7 |
1674777600000 | 479.25 |
1675036800000 | 475.61 |
1675123200000 | 477.12 |
1675209600000 | 476.99 |
1675296000000 | 478.17 |
1675382400000 | 478.09 |
1675641600000 | 478.16 |
1675728000000 | 481.65 |
1675814400000 | 480.89 |
1675900800000 | 479.3 |
1675987200000 | 480.78 |
1676246400000 | 483.06 |
1676332800000 | 483.43 |
1676419200000 | 484.79 |
1676505600000 | 484.1 |
1676592000000 | 482.37 |
1676851200000 | 481.98 |
1676937600000 | 478.04 |
1677024000000 | 477.51 |
1677110400000 | 479.72 |
1677196800000 | 478.93 |
1677456000000 | 479.24 |
1677542400000 | 478.3 |
1677628800000 | 476.44 |
1677715200000 | 479.59 |
1677801600000 | 484.3 |
1678060800000 | 480.98 |
1678147200000 | 478.07 |
1678233600000 | 478.54 |
1678320000000 | 474.11 |
1678406400000 | 462.9 |
1678665600000 | 454.35 |
1678752000000 | 458.88 |
1678838400000 | 453.15 |
1678924800000 | 455.09 |
1679011200000 | 449.08 |
1679270400000 | 451.75 |
1679356800000 | 456.9 |
1679443200000 | 453.02 |
1679529600000 | 449.17 |
1679616000000 | 448.73 |
1679875200000 | 452.08 |
1679961600000 | 454 |
1680048000000 | 458.92 |
1680134400000 | 460.72 |
1680220800000 | 465.51 |
1680480000000 | 467.59 |
1680566400000 | 463.45 |
1680652800000 | 463.08 |
1680739200000 | 462.55 |
1680825600000 | 462.55 |
1681084800000 | 465.7 |
1681171200000 | 467.76 |
1681257600000 | 466.26 |
1681344000000 | 467.75 |
1681430400000 | 469.13 |
1681689600000 | 472.3 |
1681776000000 | 472.58 |
1681862400000 | 471.86 |
1681948800000 | 470.18 |
1682035200000 | 468.9 |
1682294400000 | 468.46 |
1682380800000 | 464.13 |
1682467200000 | 458.81 |
1682553600000 | 461.99 |
1682640000000 | 464 |
1682899200000 | 466.44 |
1682985600000 | 460.13 |
1683072000000 | 456.5 |
1683158400000 | 454.66 |
1683244800000 | 461.06 |
1683504000000 | 462.73 |
1683590400000 | 462.91 |
1683676800000 | 461.34 |
1683763200000 | 460.25 |
1683849600000 | 462.31 |
1684108800000 | 464.2 |
1684195200000 | 460.02 |
1684281600000 | 461.9 |
1684368000000 | 464.79 |
1684454400000 | 465.52 |
1684713600000 | 465.11 |
1684800000000 | 462.13 |
1684886400000 | 455.79 |
1684972800000 | 454.18 |
1685059200000 | 457.36 |
1685318400000 | 457.48 |
1685404800000 | 454.49 |
1685491200000 | 451.81 |
1685577600000 | 454.19 |
1685664000000 | 463.1 |
1685923200000 | 462.4 |
1686009600000 | 464.5 |
1686096000000 | 465.8 |
1686182400000 | 464.92 |
1686268800000 | 465.9 |
1686528000000 | 467.51 |
1686614400000 | 469.81 |
1686700800000 | 468.75 |
1686787200000 | 469.42 |
1686873600000 | 471.42 |
1687132800000 | 468.32 |
1687219200000 | 465.77 |
1687305600000 | 463.85 |
1687392000000 | 460.97 |
1687478400000 | 458.27 |
1687737600000 | 458.08 |
1687824000000 | 459.18 |
1687910400000 | 461.7 |
1687996800000 | 464.6 |
1688083200000 | 469.18 |
1688342400000 | 469.6 |
1688428800000 | 470.06 |
1688515200000 | 467.22 |
1688601600000 | 459.21 |
1688688000000 | 459.13 |
1688947200000 | 460.51 |
1689033600000 | 464.33 |
1689120000000 | 467.45 |
1689206400000 | 469.44 |
1689292800000 | 466.63 |
1689552000000 | 466.43 |
1689638400000 | 469.03 |
1689724800000 | 469.87 |
1689811200000 | 470.87 |
1689897600000 | 471.54 |
1690156800000 | 472.53 |
1690243200000 | 475.81 |
1690329600000 | 474.48 |
1690416000000 | 478.07 |
1690502400000 | 477.28 |
1690761600000 | 478.45 |
1690848000000 | 476.45 |
1690934400000 | 470.91 |
1691020800000 | 469.55 |
1691107200000 | 468.74 |
1691366400000 | 470.67 |
1691452800000 | 468.38 |
1691539200000 | 468.89 |
1691625600000 | 470.17 |
1691712000000 | 467.63 |
1691971200000 | 469.37 |
1692057600000 | 465.18 |
1692144000000 | 463.85 |
1692230400000 | 459.92 |
1692316800000 | 458.71 |
1692576000000 | 458.08 |
1692662400000 | 460.36 |
1692748800000 | 462.22 |
1692835200000 | 460.02 |
1692921600000 | 461.59 |
1693180800000 | 464.76 |
1693267200000 | 469.56 |
1693353600000 | 469.26 |
1693440000000 | 468.74 |
1693526400000 | 470.64 |
1693785600000 | 471.22 |
1693872000000 | 469.44 |
1693958400000 | 467.43 |
1694044800000 | 465.85 |
1694131200000 | 466.62 |
1694390400000 | 467.66 |
1694476800000 | 468.15 |
1694563200000 | 465.96 |
1694649600000 | 472.25 |
1694736000000 | 471.51 |
1694995200000 | 467.95 |
1695081600000 | 467.51 |
1695168000000 | 467.77 |
1695254400000 | 461.37 |
1695340800000 | 459.4 |
1695600000000 | 459.65 |
1695686400000 | 455.59 |
1695772800000 | 457.61 |
1695859200000 | 459.93 |
1695945600000 | 460.77 |
1696204800000 | 458.09 |
1696291200000 | 450.81 |
1696377600000 | 450.66 |
1696464000000 | 450.87 |
1696550400000 | 455.6 |
1696809600000 | 455.09 |
1696896000000 | 461.41 |
1696982400000 | 461.73 |
1697068800000 | 460.6 |
1697155200000 | 456.56 |
1697414400000 | 458.77 |
1697500800000 | 459.47 |
1697587200000 | 454.45 |
1697673600000 | 448 |
1697760000000 | 440.81 |
1698019200000 | 439.08 |
1698105600000 | 442.02 |
1698192000000 | 439.31 |
1698278400000 | 437.92 |
1698364800000 | 435.95 |
1698624000000 | 436.91 |
1698710400000 | 440.45 |
1698796800000 | 444.49 |
1698883200000 | 450.22 |
1698969600000 | 454.07 |
1699228800000 | 453.06 |
1699315200000 | 453.13 |
1699401600000 | 453.26 |
1699488000000 | 454.79 |
1699574400000 | 455.15 |
1699833600000 | 457.27 |
1699920000000 | 463.96 |
1700006400000 | 465.78 |
1700092800000 | 461.99 |
1700179200000 | 465.47 |
1700438400000 | 466.93 |
1700524800000 | 465.84 |
1700611200000 | 468.26 |
1700697600000 | 467.75 |
1700784000000 | 468.6 |
1701043200000 | 467.89 |
1701129600000 | 466.54 |
1701216000000 | 468.24 |
1701302400000 | 471.7 |
1701388800000 | 478.69 |
1701648000000 | 477.5 |
1701734400000 | 476.78 |
1701820800000 | 478.95 |
1701907200000 | 478.99 |
1701993600000 | 482.78 |
1702252800000 | 485.65 |
1702339200000 | 485.53 |
1702425600000 | 487.41 |
1702512000000 | 489.63 |
1702598400000 | 491.06 |
1702857600000 | 490.89 |
1702944000000 | 492.77 |
1703030400000 | 491.18 |
1703116800000 | 492.17 |
1703203200000 | 492.99 |
1703462400000 | 492.99 |
1703548800000 | 493.56 |
1703635200000 | 494.06 |
1703721600000 | 493.81 |
1703808000000 | 494.46 |
1704153600000 | 493.94 |
1704240000000 | 489.02 |
1704326400000 | 490.47 |
1704412800000 | 489.92 |
1704672000000 | 493.37 |
1704758400000 | 493.75 |
1704844800000 | 493.45 |
1704931200000 | 492.46 |
1705017600000 | 495.23 |
1705276800000 | 494.21 |
1705363200000 | 493.15 |
1705449600000 | 488.54 |
1705536000000 | 491.95 |
1705622400000 | 493.39 |
1705881600000 | 497.07 |
1705968000000 | 497.08 |
1706054400000 | 499.04 |
1706140800000 | 502.76 |
1706227200000 | 503.04 |
1706486400000 | 506.02 |
1706572800000 | 506.19 |
1706659200000 | 504.69 |
1706745600000 | 505.98 |
1706832000000 | 508.94 |
1707091200000 | 507.92 |
1707177600000 | 510.28 |
1707264000000 | 512.15 |
1707350400000 | 511.9 |
1707436800000 | 513.27 |
1707696000000 | 515.94 |
1707782400000 | 511.37 |
1707868800000 | 516.39 |
1707955200000 | 520.05 |
1708041600000 | 520.61 |
1708300800000 | 520.9 |
1708387200000 | 518.35 |
1708473600000 | 517.16 |
1708560000000 | 524.72 |
1708646400000 | 525.47 |
1708905600000 | 525.24 |
1708992000000 | 526.07 |
1709078400000 | 526.39 |
1709164800000 | 529.38 |
1709251200000 | 533.59 |
1709510400000 | 533.97 |
1709596800000 | 531.35 |
1709683200000 | 533.53 |
1709769600000 | 537.41 |
1709856000000 | 535.7 |
1710115200000 | 533.44 |
1710201600000 | 539.48 |
1710288000000 | 540.14 |
1710374400000 | 539.55 |
1710460800000 | 537.97 |
1710720000000 | 538.49 |
1710806400000 | 541.24 |
1710892800000 | 543.76 |
1710979200000 | 549.57 |
1711065600000 | 549.44 |
1711324800000 | 549.33 |
1711411200000 | 550.87 |
1711497600000 | 551.83 |
1711584000000 | 553.27 |
1711670400000 | 553.27 |
1711929600000 | 554.02 |
1712016000000 | 550.29 |
1712102400000 | 551.1799 |
1712188800000 | 548.96 |
1712275200000 | 550.35 |
1712534400000 | 551.61 |
1712620800000 | 547.88 |
1712707200000 | 548.17 |
1712793600000 | 548.15 |
1712880000000 | 546.11 |
1713139200000 | 543.49 |
1713225600000 | 536.92 |
1713312000000 | 536.47 |
1713398400000 | 537.16 |
1713484800000 | 533.03 |
1713744000000 | 538.04 |
1713830400000 | 544.1799 |
1713916800000 | 542.98 |
1714003200000 | 540.33 |
1714089600000 | 545.52 |
1714348800000 | 547.54 |
1714435200000 | 542.22 |
1714521600000 | 540.84 |
1714608000000 | 543.55 |
1714694400000 | 545.79 |
1714953600000 | 551.22 |
1715040000000 | 553.57 |
1715126400000 | 554.15 |
1715212800000 | 555.1799 |
1715299200000 | 557.83 |
1715558400000 | 556.1799 |
1715644800000 | 557.23 |
1715731200000 | 562.67 |
1715817600000 | 561.76 |
1715904000000 | 562.08 |
1716163200000 | 564.03 |
1716249600000 | 563.4 |
1716336000000 | 562.49 |
1716422400000 | 561.71 |
1716508800000 | 563.29 |
1716768000000 | 564.5599 |
1716854400000 | 561.58 |
1716940800000 | 557.1 |
1717027200000 | 557.1 |
1717113600000 | 558.37 |
1717372800000 | 558.75 |
1717459200000 | 554.19 |
1717545600000 | 558.47 |
1717632000000 | 559.25 |
1717718400000 | 558.64 |
1717977600000 | 561.19 |
1718064000000 | 556.83 |
1718150400000 | 560.42 |
1718236800000 | 557.14 |
1718323200000 | 553.69 |
1718582400000 | 555.25 |
1718668800000 | 558.87 |
1718755200000 | 558.86 |
1718841600000 | 561.3 |
1718928000000 | 559.9299 |
1719187200000 | 561.34 |
1719273600000 | 561.25 |
1719360000000 | 558.92 |
1719446400000 | 558.91 |
1719532800000 | 558.34 |
1719792000000 | 558.47 |
1719878400000 | 557.52 |
1719964800000 | 560.88 |
1720051200000 | 563.16 |
1720137600000 | 562.13 |
1720396800000 | 562.5599 |
1720483200000 | 560.78 |
1720569600000 | 564.35 |
1720656000000 | 566.21 |
1720742400000 | 569.22 |
1721001600000 | 568.11 |
1721088000000 | 570.55 |
1721174400000 | 563.15 |
1721260800000 | 562.63 |
1721347200000 | 559.64 |
1721606400000 | 563.9 |
1721692800000 | 565.72 |
1721779200000 | 558.4299 |
1721865600000 | 553.91 |
1721952000000 | 559.1 |
1722211200000 | 560.52 |
1722297600000 | 561.52 |
1722384000000 | 566.62 |
1722470400000 | 557.88 |
1722556800000 | 538.01 |
1722816000000 | 522.49 |
1722902400000 | 527.3 |
1722988800000 | 531.85 |
1723075200000 | 537.1799 |
1723161600000 | 541.17 |
1723420800000 | 542.13 |
1723507200000 | 546.16 |
1723593600000 | 548.14 |
1723680000000 | 555.71 |
1723766400000 | 557.6799 |
1724025600000 | 560.08 |
1724112000000 | 556.84 |
1724198400000 | 559.14 |
1724284800000 | 559.08 |
1724371200000 | 562.51 |
1724630400000 | 561.67 |
1724716800000 | 561.99 |
1724803200000 | 562.03 |
1724889600000 | 565.73 |
1724976000000 | 569.78 |
1725235200000 | 569.58 |
1725321600000 | 560.08 |
1725408000000 | 555.92 |
1725494400000 | 554.36 |
1725580800000 | 546.6 |
1725840000000 | 551.94 |
1725926400000 | 551.74 |
1726012800000 | 553.3099 |
1726099200000 | 558.91 |
1726185600000 | 563.36 |
1726444800000 | 563.84 |
1726531200000 | 565.92 |
1726617600000 | 564.9299 |
1726704000000 | 573.62 |
1726790400000 | 571.17 |
1727049600000 | 573.92 |
1727136000000 | 574.99 |
1727222400000 | 573.3 |
1727308800000 | 578.02 |
1727395200000 | 578.75 |
1727654400000 | 578.03 |
1727740800000 | 577.24 |
1727827200000 | 579.2 |
1727913600000 | 576.42 |
1728000000000 | 582.89 |
1728259200000 | 581.16 |
1728345600000 | 579.69 |
1728432000000 | 583.33 |
1728518400000 | 583.64 |
1728604800000 | 588.69 |
1728864000000 | 592.1799 |
1728950400000 | 590.49 |
1729036800000 | 591.97 |
1729123200000 | 596.44 |
1729209600000 | 596.46 |
1729468800000 | 593.84 |
1729555200000 | 591.58 |
1729641600000 | 589.5599 |
1729728000000 | 588.8 |
1729814400000 | 587.5 |
1730073600000 | 590.05 |
1730160000000 | 589.39 |
1730246400000 | 584.14 |
1730332800000 | 577.46 |
1730419200000 | 580.37 |
1730678400000 | 578.67 |
1730764800000 | 584.23 |
1730851200000 | 596.73 |
1730937600000 | 600.66 |
1731024000000 | 602.91 |
1731283200000 | 611.26 |
1731369600000 | 604.79 |
1731456000000 | 603.3 |
1731542400000 | 603.8 |
1731628800000 | 602.66 |
1731888000000 | 603.83 |
1731974400000 | 605.34 |
1732060800000 | 608.24 |
1732147200000 | 613.37 |
1732233600000 | 622.46 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 10.464171924785 | 5.723088406556 |
2018 | -9.8357228985745 | -5.8863809384166 |
2019 | 25.089128747826 | 29.052434399053 |
2020 | 9.0044663021635 | 5.3975418975204 |
2021 | 23.321018696218 | 30.388528249255 |
2022 | -14.413626209979 | -14.595359546937 |
2023 | 7.5450768862718 | 17.768791849514 |
2024 | 27.653410806547 | 29.560407434451 |
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.