Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Japan Quality 150
Index Description
The iSTOXX MUTB Japan Quality 150 Index aims to capture the performance of quality companies with high profitability, low leverage and sustainable cash flows in Japan. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Pure quality play with large investability
- Ideal for market participants seeking exposure to the Japanese market while only investing in quality stocks with sustainable profitability
- Diversification through broad selection and capping of component weights to 2%
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Japan Quality 150 | 227,296.8 | 183,658.6 | 1,224.4 | 636.3 | 4,450.9 | 106.7 | 2.4 | 0.1 | 46.7 |
STOXX Japan 600 | 914,395.3 | 785,389.9 | 1,309.0 | 407.5 | 36,201.4 | 106.7 | 4.6 | 0.0 | 2.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 21.4 |
---|---|
Technology | 14.0 |
Consumer Products and Services | 10.8 |
Health Care | 10.8 |
Insurance | 6.3 |
Food, Beverage and Tobacco | 5.2 |
Retail | 5.0 |
Telecommunications | 4.7 |
Automobiles and Parts | 4.5 |
Chemicals | 4.0 |
Country weighting
Japan | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Japan Quality 150 | -0.2 | 15.5 | 19.3 | 39.3 | 87.1 | N/A | N/A | 19.2 | 11.6 | 13.3 |
STOXX Japan 600 | -0.5 | 18.8 | 21.4 | 53.1 | 93.4 | N/A | N/A | 21.6 | 15.4 | 14.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Japan Quality 150 | N/A | N/A | 14.8 | 16.6 | 16.9 | N/A | N/A | 1.0 | 0.6 | 0.7 |
STOXX Japan 600 | N/A | N/A | 15.0 | 15.6 | 16.8 | N/A | N/A | 1.1 | 0.8 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Japan Quality 150 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 3.2 | 4.2 | 4.5 | 5.2 | 5.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Japan Quality 150 | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 1.3 | -1.0 | -0.4 | -0.5 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of July 31, 2024
STYLE INDICES
iSTOXX MUTB Japan Quality 150
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 Japan Quality 150 | 17.4 | 16.9 | 17.4 | 17.4 | 2.3 | 1.5 | 1.5 | 29.2 |
STOXX Japan 600 | 16.5 | 15.2 | 15.7 | 15.7 | 1.4 | 1.9 | 1.0 | 26.4 |
Performance and annual returns
iSTOXX MUTB Japan Quality 150 | |
---|---|
992822400000 | 100 |
992908800000 | 100.3 |
992995200000 | 99.95 |
993081600000 | 101.5 |
993168000000 | 103.3 |
993427200000 | 103.08 |
993513600000 | 102.79 |
993600000000 | 101.47 |
993686400000 | 100.88 |
993772800000 | 102.15 |
994032000000 | 100.91 |
994118400000 | 101.23 |
994204800000 | 99.79 |
994291200000 | 99.41 |
994377600000 | 97.6 |
994636800000 | 96.15 |
994723200000 | 97.32 |
994809600000 | 95.44 |
994896000000 | 97.47 |
994982400000 | 97.09 |
995241600000 | 97.31 |
995328000000 | 96.55 |
995414400000 | 95.53 |
995500800000 | 95.45 |
995587200000 | 95.45 |
995846400000 | 93.88 |
995932800000 | 94.84 |
996019200000 | 94.68 |
996105600000 | 94.77 |
996192000000 | 94.56 |
996451200000 | 93.39 |
996537600000 | 94.77 |
996624000000 | 95.53 |
996710400000 | 97.84 |
996796800000 | 97.72 |
997056000000 | 97.19 |
997142400000 | 97.34 |
997228800000 | 96.41 |
997315200000 | 94.48 |
997401600000 | 94.64 |
997660800000 | 93.64 |
997747200000 | 95.09 |
997833600000 | 95.04 |
997920000000 | 95.09 |
998006400000 | 94.67 |
998265600000 | 93.29 |
998352000000 | 93.01 |
998438400000 | 93.13 |
998524800000 | 92.01 |
998611200000 | 92.07 |
998870400000 | 92.72 |
998956800000 | 92.49 |
999043200000 | 91.64 |
999129600000 | 91.34 |
999216000000 | 89.78 |
999475200000 | 87.07 |
999561600000 | 89.42 |
999648000000 | 88.88 |
999734400000 | 88.95 |
999820800000 | 87.96 |
1000080000000 | 86.53 |
1000166400000 | 86.52 |
1000252800000 | 80.51 |
1000339200000 | 81.02 |
1000425600000 | 83.3 |
1000684800000 | 79.34 |
1000771200000 | 80.17 |
1000857600000 | 81.38 |
1000944000000 | 80.43 |
1001030400000 | 79.14 |
1001289600000 | 79.14 |
1001376000000 | 80.76 |
1001462400000 | 80.96 |
1001548800000 | 81.69 |
1001635200000 | 82.65 |
1001894400000 | 84.09 |
1001980800000 | 85.41 |
1002067200000 | 85.31 |
1002153600000 | 86.71 |
1002240000000 | 87.71 |
1002499200000 | 87.71 |
1002585600000 | 85.99 |
1002672000000 | 85.58 |
1002758400000 | 88.29 |
1002844800000 | 90.48 |
1003104000000 | 88.9 |
1003190400000 | 89.54 |
1003276800000 | 91.6 |
1003363200000 | 90.07 |
1003449600000 | 90.58 |
1003708800000 | 90.47 |
1003795200000 | 92.17 |
1003881600000 | 92.01 |
1003968000000 | 92.42 |
1004054400000 | 91.96 |
1004313600000 | 90.68 |
1004400000000 | 89.45 |
1004486400000 | 88.42 |
1004572800000 | 88.17 |
1004659200000 | 88.83 |
1004918400000 | 89.54 |
1005004800000 | 90.8 |
1005091200000 | 89.41 |
1005177600000 | 90.12 |
1005264000000 | 89.63 |
1005523200000 | 89.07 |
1005609600000 | 88.28 |
1005696000000 | 89.15 |
1005782400000 | 91.67 |
1005868800000 | 93.54 |
1006128000000 | 94.05 |
1006214400000 | 92.97 |
1006300800000 | 92.51 |
1006387200000 | 93.22 |
1006473600000 | 93.22 |
1006732800000 | 95.51 |
1006819200000 | 95.62 |
1006905600000 | 93.22 |
1006992000000 | 92.96 |
1007078400000 | 93.24 |
1007337600000 | 91.36 |
1007424000000 | 92.2 |
1007510400000 | 93.58 |
1007596800000 | 94.84 |
1007683200000 | 94.45 |
1007942400000 | 93.43 |
1008028800000 | 91.97 |
1008115200000 | 94.2 |
1008201600000 | 92.59 |
1008288000000 | 91.63 |
1008547200000 | 89.61 |
1008633600000 | 90.42 |
1008720000000 | 89.87 |
1008806400000 | 90.06 |
1008892800000 | 89.23 |
1009152000000 | 89.23 |
1009238400000 | 88.51 |
1009324800000 | 88.06 |
1009411200000 | 90.27 |
1009497600000 | 91.43 |
1009756800000 | 91.43 |
1009843200000 | 91.43 |
1009929600000 | 91.43 |
1010016000000 | 91.43 |
1010102400000 | 93.92 |
1010361600000 | 94.17 |
1010448000000 | 92.26 |
1010534400000 | 91.99 |
1010620800000 | 91.06 |
1010707200000 | 90.3 |
1010966400000 | 90.3 |
1011052800000 | 88.23 |
1011139200000 | 88.27 |
1011225600000 | 87.92 |
1011312000000 | 89.95 |
1011571200000 | 89.8 |
1011657600000 | 88.07 |
1011744000000 | 87.27 |
1011830400000 | 87.78 |
1011916800000 | 88.65 |
1012176000000 | 89.11 |
1012262400000 | 87.54 |
1012348800000 | 86.37 |
1012435200000 | 87.15 |
1012521600000 | 85.55 |
1012780800000 | 84.33 |
1012867200000 | 82.96 |
1012953600000 | 83.22 |
1013040000000 | 84.43 |
1013126400000 | 85.11 |
1013385600000 | 85.11 |
1013472000000 | 87.03 |
1013558400000 | 87.65 |
1013644800000 | 88.24 |
1013731200000 | 87.85 |
1013990400000 | 87.91 |
1014076800000 | 86.58 |
1014163200000 | 86.28 |
1014249600000 | 89.28 |
1014336000000 | 89.64 |
1014595200000 | 89.42 |
1014681600000 | 89.2 |
1014768000000 | 91.41 |
1014854400000 | 91.73 |
1014940800000 | 93.46 |
1015200000000 | 97.74 |
1015286400000 | 97.44 |
1015372800000 | 97.01 |
1015459200000 | 98.75 |
1015545600000 | 99.85 |
1015804800000 | 101.06 |
1015891200000 | 98.73 |
1015977600000 | 96.74 |
1016064000000 | 97.59 |
1016150400000 | 98.84 |
1016409600000 | 98.17 |
1016496000000 | 100.34 |
1016582400000 | 99.07 |
1016668800000 | 99.07 |
1016755200000 | 97.23 |
1017014400000 | 96.77 |
1017100800000 | 96.47 |
1017187200000 | 97.37 |
1017273600000 | 97.41 |
1017360000000 | 95.72 |
1017619200000 | 95.3 |
1017705600000 | 101.49 |
1017792000000 | 102.69 |
1017878400000 | 102.93 |
1017964800000 | 102.34 |
1018224000000 | 101.92 |
1018310400000 | 99.88 |
1018396800000 | 100.09 |
1018483200000 | 99.95 |
1018569600000 | 98.95 |
1018828800000 | 99.98 |
1018915200000 | 101.15 |
1019001600000 | 102.67 |
1019088000000 | 103.01 |
1019174400000 | 102.39 |
1019433600000 | 103.73 |
1019520000000 | 103.52 |
1019606400000 | 103.28 |
1019692800000 | 103.25 |
1019779200000 | 102.05 |
1020038400000 | 102.05 |
1020124800000 | 101.41 |
1020211200000 | 101.64 |
1020297600000 | 101.73 |
1020384000000 | 101.73 |
1020643200000 | 101.73 |
1020729600000 | 100.58 |
1020816000000 | 101.74 |
1020902400000 | 102.66 |
1020988800000 | 102.33 |
1021248000000 | 101.03 |
1021334400000 | 100.78 |
1021420800000 | 102.74 |
1021507200000 | 104 |
1021593600000 | 104.28 |
1021852800000 | 104.37 |
1021939200000 | 104.02 |
1022025600000 | 104.8 |
1022112000000 | 104.94 |
1022198400000 | 105.07 |
1022457600000 | 104.47 |
1022544000000 | 104.47 |
1022630400000 | 104.05 |
1022716800000 | 103.31 |
1022803200000 | 103.15 |
1023062400000 | 104 |
1023148800000 | 102.6 |
1023235200000 | 102.75 |
1023321600000 | 102.38 |
1023408000000 | 101.43 |
1023667200000 | 100.63 |
1023753600000 | 100.95 |
1023840000000 | 100.17 |
1023926400000 | 98.82 |
1024012800000 | 97.43 |
1024272000000 | 95.25 |
1024358400000 | 96.75 |
1024444800000 | 94.21 |
1024531200000 | 95.13 |
1024617600000 | 93.37 |
1024876800000 | 93.97 |
1024963200000 | 94.48 |
1025049600000 | 92.42 |
1025136000000 | 92.57 |
1025222400000 | 94.38 |
1025481600000 | 94.86 |
1025568000000 | 94.82 |
1025654400000 | 95.82 |
1025740800000 | 95.12 |
1025827200000 | 95.21 |
1026086400000 | 94.88 |
1026172800000 | 96.49 |
1026259200000 | 95.24 |
1026345600000 | 93.85 |
1026432000000 | 93.46 |
1026691200000 | 92.17 |
1026777600000 | 91.3 |
1026864000000 | 91.4 |
1026950400000 | 92.97 |
1027036800000 | 91.27 |
1027296000000 | 90.65 |
1027382400000 | 90.52 |
1027468800000 | 89.63 |
1027555200000 | 89.09 |
1027641600000 | 87.19 |
1027900800000 | 87.88 |
1027987200000 | 89.46 |
1028073600000 | 89 |
1028160000000 | 88.37 |
1028246400000 | 87.68 |
1028505600000 | 87.45 |
1028592000000 | 86.51 |
1028678400000 | 88.08 |
1028764800000 | 87.95 |
1028851200000 | 89.45 |
1029110400000 | 87.98 |
1029196800000 | 87.82 |
1029283200000 | 87.8 |
1029369600000 | 88.34 |
1029456000000 | 88.29 |
1029715200000 | 87.32 |
1029801600000 | 87.35 |
1029888000000 | 87.34 |
1029974400000 | 88.33 |
1030060800000 | 88 |
1030320000000 | 89.16 |
1030406400000 | 87.97 |
1030492800000 | 87.52 |
1030579200000 | 86.12 |
1030665600000 | 86.96 |
1030924800000 | 86.36 |
1031011200000 | 84.43 |
1031097600000 | 83.18 |
1031184000000 | 84.18 |
1031270400000 | 83.35 |
1031529600000 | 84.25 |
1031616000000 | 84.64 |
1031702400000 | 85.1 |
1031788800000 | 85.44 |
1031875200000 | 85.06 |
1032134400000 | 85.06 |
1032220800000 | 87.12 |
1032307200000 | 86.73 |
1032393600000 | 87.04 |
1032480000000 | 86.35 |
1032739200000 | 86.35 |
1032825600000 | 85.76 |
1032912000000 | 84.29 |
1032998400000 | 84.87 |
1033084800000 | 85.79 |
1033344000000 | 84.83 |
1033430400000 | 83.59 |
1033516800000 | 82.62 |
1033603200000 | 81.98 |
1033689600000 | 82.13 |
1033948800000 | 79.87 |
1034035200000 | 79.73 |
1034121600000 | 78.33 |
1034208000000 | 77.2 |
1034294400000 | 78.57 |
1034553600000 | 78.57 |
1034640000000 | 80.63 |
1034726400000 | 80.92 |
1034812800000 | 81.24 |
1034899200000 | 82.21 |
1035158400000 | 82.15 |
1035244800000 | 80.66 |
1035331200000 | 80.87 |
1035417600000 | 80.18 |
1035504000000 | 80.75 |
1035763200000 | 80.59 |
1035849600000 | 79.63 |
1035936000000 | 80.2 |
1036022400000 | 79.35 |
1036108800000 | 79.52 |
1036368000000 | 79.52 |
1036454400000 | 80.15 |
1036540800000 | 80 |
1036627200000 | 79.51 |
1036713600000 | 78.66 |
1036972800000 | 77 |
1037059200000 | 76.88 |
1037145600000 | 76.13 |
1037232000000 | 75.21 |
1037318400000 | 76.47 |
1037577600000 | 75.93 |
1037664000000 | 75.59 |
1037750400000 | 76.18 |
1037836800000 | 77.27 |
1037923200000 | 78.11 |
1038182400000 | 79.45 |
1038268800000 | 78.24 |
1038355200000 | 79.05 |
1038441600000 | 79.98 |
1038528000000 | 80.54 |
1038787200000 | 80.43 |
1038873600000 | 80.41 |
1038960000000 | 79.35 |
1039046400000 | 78.65 |
1039132800000 | 78.09 |
1039392000000 | 77.71 |
1039478400000 | 77.92 |
1039564800000 | 77.71 |
1039651200000 | 77.38 |
1039737600000 | 76.8 |
1039996800000 | 75.89 |
1040083200000 | 76.38 |
1040169600000 | 75.27 |
1040256000000 | 75.67 |
1040342400000 | 75.65 |
1040601600000 | 75.65 |
1040688000000 | 76.25 |
1040774400000 | 76.06 |
1040860800000 | 77.56 |
1040947200000 | 78.17 |
1041206400000 | 77.7 |
1041292800000 | 77.7 |
1041379200000 | 77.7 |
1041465600000 | 77.7 |
1041552000000 | 77.7 |
1041811200000 | 78.87 |
1041897600000 | 78.31 |
1041984000000 | 77.03 |
1042070400000 | 77.19 |
1042156800000 | 76.82 |
1042416000000 | 76.82 |
1042502400000 | 77.32 |
1042588800000 | 77.82 |
1042675200000 | 77.61 |
1042761600000 | 77.62 |
1043020800000 | 77.12 |
1043107200000 | 77.82 |
1043193600000 | 76.86 |
1043280000000 | 77.93 |
1043366400000 | 77.42 |
1043625600000 | 76.68 |
1043712000000 | 76.24 |
1043798400000 | 75.02 |
1043884800000 | 74.84 |
1043971200000 | 74.6 |
1044230400000 | 75.81 |
1044316800000 | 76.14 |
1044403200000 | 76.29 |
1044489600000 | 75.98 |
1044576000000 | 76.05 |
1044835200000 | 75.84 |
1044921600000 | 75.84 |
1045008000000 | 76.81 |
1045094400000 | 76.29 |
1045180800000 | 76.74 |
1045440000000 | 76.81 |
1045526400000 | 76.7 |
1045612800000 | 76.93 |
1045699200000 | 76.69 |
1045785600000 | 76.02 |
1046044800000 | 75.96 |
1046131200000 | 74.56 |
1046217600000 | 74.51 |
1046304000000 | 74.44 |
1046390400000 | 74.64 |
1046649600000 | 74.87 |
1046736000000 | 75.22 |
1046822400000 | 74.88 |
1046908800000 | 74.22 |
1046995200000 | 72.8 |
1047254400000 | 71.99 |
1047340800000 | 71.01 |
1047427200000 | 72.02 |
1047513600000 | 71.67 |
1047600000000 | 72.4 |
1047859200000 | 71.95 |
1047945600000 | 72.44 |
1048032000000 | 72.84 |
1048118400000 | 74.16 |
1048204800000 | 74.16 |
1048464000000 | 76.14 |
1048550400000 | 74.75 |
1048636800000 | 76.09 |
1048723200000 | 76.07 |
1048809600000 | 75.84 |
1049068800000 | 73.79 |
1049155200000 | 73.95 |
1049241600000 | 74.72 |
1049328000000 | 74.57 |
1049414400000 | 74.63 |
1049673600000 | 75.62 |
1049760000000 | 75 |
1049846400000 | 74.9 |
1049932800000 | 74.15 |
1050019200000 | 73.22 |
1050278400000 | 73.14 |
1050364800000 | 73.96 |
1050451200000 | 74.08 |
1050537600000 | 73.88 |
1050624000000 | 73.96 |
1050883200000 | 74.66 |
1050969600000 | 73.9 |
1051056000000 | 74.18 |
1051142400000 | 74.78 |
1051228800000 | 73.9 |
1051488000000 | 72.94 |
1051574400000 | 72.94 |
1051660800000 | 74.8 |
1051747200000 | 74.8 |
1051833600000 | 75.13 |
1052092800000 | 75.13 |
1052179200000 | 76.23 |
1052265600000 | 76.34 |
1052352000000 | 75.69 |
1052438400000 | 76.46 |
1052697600000 | 76.46 |
1052784000000 | 76.17 |
1052870400000 | 76.17 |
1052956800000 | 75.15 |
1053043200000 | 75.38 |
1053302400000 | 74.81 |
1053388800000 | 75.34 |
1053475200000 | 75.05 |
1053561600000 | 75.41 |
1053648000000 | 76.03 |
1053907200000 | 76.16 |
1053993600000 | 75.32 |
1054080000000 | 76.21 |
1054166400000 | 77.12 |
1054252800000 | 77.43 |
1054512000000 | 77.54 |
1054598400000 | 77.89 |
1054684800000 | 77.84 |
1054771200000 | 78.18 |
1054857600000 | 78.88 |
1055116800000 | 79.01 |
1055203200000 | 78.68 |
1055289600000 | 78.84 |
1055376000000 | 78.89 |
1055462400000 | 79.66 |
1055721600000 | 79.05 |
1055808000000 | 80.27 |
1055894400000 | 80.81 |
1055980800000 | 81.09 |
1056067200000 | 81 |
1056326400000 | 81.18 |
1056412800000 | 79.7 |
1056499200000 | 79.91 |
1056585600000 | 80.24 |
1056672000000 | 81.01 |
1056931200000 | 80.76 |
1057017600000 | 81.44 |
1057104000000 | 82.94 |
1057190400000 | 83.7 |
1057276800000 | 83.39 |
1057536000000 | 84.09 |
1057622400000 | 84.95 |
1057708800000 | 85.77 |
1057795200000 | 85.83 |
1057881600000 | 83.81 |
1058140800000 | 84.4 |
1058227200000 | 84.32 |
1058313600000 | 83.77 |
1058400000000 | 82.69 |
1058486400000 | 82.97 |
1058745600000 | 82.97 |
1058832000000 | 82.69 |
1058918400000 | 83.21 |
1059004800000 | 83 |
1059091200000 | 83 |
1059350400000 | 84.16 |
1059436800000 | 84.24 |
1059523200000 | 83.06 |
1059609600000 | 82.89 |
1059696000000 | 82.86 |
1059955200000 | 82.43 |
1060041600000 | 81.77 |
1060128000000 | 81.67 |
1060214400000 | 81.29 |
1060300800000 | 81.36 |
1060560000000 | 82.17 |
1060646400000 | 82.89 |
1060732800000 | 84.19 |
1060819200000 | 84.92 |
1060905600000 | 84.84 |
1061164800000 | 85.42 |
1061251200000 | 85.91 |
1061337600000 | 86.87 |
1061424000000 | 87.35 |
1061510400000 | 87.05 |
1061769600000 | 86.8 |
1061856000000 | 86.78 |
1061942400000 | 86.35 |
1062028800000 | 85.92 |
1062115200000 | 86.82 |
1062374400000 | 88.18 |
1062460800000 | 88.21 |
1062547200000 | 88.79 |
1062633600000 | 89.36 |
1062720000000 | 88.84 |
1062979200000 | 88.99 |
1063065600000 | 90.18 |
1063152000000 | 89.56 |
1063238400000 | 88.13 |
1063324800000 | 89.41 |
1063584000000 | 89.41 |
1063670400000 | 90.15 |
1063756800000 | 91 |
1063843200000 | 91.32 |
1063929600000 | 91.5 |
1064188800000 | 89.21 |
1064275200000 | 89.21 |
1064361600000 | 89.63 |
1064448000000 | 88.27 |
1064534400000 | 87.99 |
1064793600000 | 87.1 |
1064880000000 | 87.71 |
1064966400000 | 88.13 |
1065052800000 | 89.53 |
1065139200000 | 90.15 |
1065398400000 | 90.16 |
1065484800000 | 90.97 |
1065571200000 | 89.2 |
1065657600000 | 89.26 |
1065744000000 | 90.29 |
1066003200000 | 90.29 |
1066089600000 | 90.89 |
1066176000000 | 90.44 |
1066262400000 | 90.93 |
1066348800000 | 91 |
1066608000000 | 91.61 |
1066694400000 | 91.38 |
1066780800000 | 90.33 |
1066867200000 | 86.9 |
1066953600000 | 87.26 |
1067212800000 | 88.02 |
1067299200000 | 88.27 |
1067385600000 | 89.24 |
1067472000000 | 89.41 |
1067558400000 | 89.17 |
1067817600000 | 89.17 |
1067904000000 | 91.18 |
1067990400000 | 90.76 |
1068076800000 | 89.09 |
1068163200000 | 89.64 |
1068422400000 | 89.43 |
1068508800000 | 87.55 |
1068595200000 | 87.06 |
1068681600000 | 87.88 |
1068768000000 | 87.2 |
1069027200000 | 84.71 |
1069113600000 | 84.63 |
1069200000000 | 83.35 |
1069286400000 | 84.51 |
1069372800000 | 84.48 |
1069632000000 | 84.48 |
1069718400000 | 85.03 |
1069804800000 | 86.29 |
1069891200000 | 86.34 |
1069977600000 | 86.15 |
1070236800000 | 87.92 |
1070323200000 | 88.07 |
1070409600000 | 87.04 |
1070496000000 | 87.49 |
1070582400000 | 87.27 |
1070841600000 | 85.48 |
1070928000000 | 85.66 |
1071014400000 | 84.6 |
1071100800000 | 85.75 |
1071187200000 | 86.32 |
1071446400000 | 88.02 |
1071532800000 | 86.75 |
1071619200000 | 85.6 |
1071705600000 | 85.97 |
1071792000000 | 86.98 |
1072051200000 | 87.58 |
1072137600000 | 87.58 |
1072224000000 | 87.35 |
1072310400000 | 87.29 |
1072396800000 | 87.58 |
1072656000000 | 88.43 |
1072742400000 | 89.56 |
1072828800000 | 89.56 |
1072915200000 | 89.56 |
1073001600000 | 89.56 |
1073260800000 | 90.62 |
1073347200000 | 90.38 |
1073433600000 | 90.06 |
1073520000000 | 90.69 |
1073606400000 | 91.89 |
1073865600000 | 91.89 |
1073952000000 | 91.35 |
1074038400000 | 91.2 |
1074124800000 | 90.07 |
1074211200000 | 91.37 |
1074470400000 | 92.35 |
1074556800000 | 92.84 |
1074643200000 | 92.39 |
1074729600000 | 92.34 |
1074816000000 | 92.19 |
1075075200000 | 91.71 |
1075161600000 | 91.67 |
1075248000000 | 91.15 |
1075334400000 | 90.75 |
1075420800000 | 90.69 |
1075680000000 | 90.8 |
1075766400000 | 90.64 |
1075852800000 | 89.13 |
1075939200000 | 89.16 |
1076025600000 | 89.26 |
1076284800000 | 89.14 |
1076371200000 | 88.89 |
1076457600000 | 88.89 |
1076544000000 | 89.28 |
1076630400000 | 89.77 |
1076889600000 | 89.94 |
1076976000000 | 90.78 |
1077062400000 | 90.57 |
1077148800000 | 91.08 |
1077235200000 | 90.84 |
1077494400000 | 91.99 |
1077580800000 | 90.54 |
1077667200000 | 90.32 |
1077753600000 | 91.52 |
1077840000000 | 93.32 |
1078099200000 | 95.34 |
1078185600000 | 95.7 |
1078272000000 | 95.35 |
1078358400000 | 95.8 |
1078444800000 | 96.74 |
1078704000000 | 96.71 |
1078790400000 | 96.67 |
1078876800000 | 96.12 |
1078963200000 | 95.24 |
1079049600000 | 94.39 |
1079308800000 | 95.23 |
1079395200000 | 94.75 |
1079481600000 | 96.1 |
1079568000000 | 96.62 |
1079654400000 | 95.92 |
1079913600000 | 95.21 |
1080000000000 | 95.4 |
1080086400000 | 95.5 |
1080172800000 | 96.84 |
1080259200000 | 99.39 |
1080518400000 | 99.9 |
1080604800000 | 99.91 |
1080691200000 | 99.99 |
1080777600000 | 99.69 |
1080864000000 | 101.18 |
1081123200000 | 102.96 |
1081209600000 | 103.37 |
1081296000000 | 102.53 |
1081382400000 | 102.73 |
1081468800000 | 101.32 |
1081728000000 | 102.69 |
1081814400000 | 103.09 |
1081900800000 | 102.82 |
1081987200000 | 101.16 |
1082073600000 | 101.95 |
1082332800000 | 101.45 |
1082419200000 | 102.67 |
1082505600000 | 102.55 |
1082592000000 | 103.41 |
1082678400000 | 104.47 |
1082937600000 | 104.92 |
1083024000000 | 104.12 |
1083110400000 | 104.05 |
1083196800000 | 104.05 |
1083283200000 | 102.62 |
1083542400000 | 102.62 |
1083628800000 | 102.62 |
1083715200000 | 102.62 |
1083801600000 | 101.49 |
1083888000000 | 100.03 |
1084147200000 | 95.31 |
1084233600000 | 95.51 |
1084320000000 | 97.63 |
1084406400000 | 95.59 |
1084492800000 | 95.23 |
1084752000000 | 92.55 |
1084838400000 | 94 |
1084924800000 | 96.05 |
1085011200000 | 95.74 |
1085097600000 | 96.88 |
1085356800000 | 97.14 |
1085443200000 | 96.08 |
1085529600000 | 97.2 |
1085616000000 | 97.41 |
1085702400000 | 98.59 |
1085961600000 | 98.41 |
1086048000000 | 98.72 |
1086134400000 | 98.55 |
1086220800000 | 96.99 |
1086307200000 | 97.75 |
1086566400000 | 99.7 |
1086652800000 | 99.98 |
1086739200000 | 99.29 |
1086825600000 | 99.96 |
1086912000000 | 99.5 |
1087171200000 | 99.37 |
1087257600000 | 98.78 |
1087344000000 | 100.35 |
1087430400000 | 100.31 |
1087516800000 | 99.12 |
1087776000000 | 100.35 |
1087862400000 | 100.17 |
1087948800000 | 100.12 |
1088035200000 | 101.09 |
1088121600000 | 101.3 |
1088380800000 | 102.45 |
1088467200000 | 102.47 |
1088553600000 | 102.78 |
1088640000000 | 103.03 |
1088726400000 | 101.67 |
1088985600000 | 100.44 |
1089072000000 | 99.95 |
1089158400000 | 99.03 |
1089244800000 | 98.71 |
1089331200000 | 99.78 |
1089590400000 | 101.07 |
1089676800000 | 101.43 |
1089763200000 | 99.82 |
1089849600000 | 99.96 |
1089936000000 | 100.16 |
1090195200000 | 100.16 |
1090281600000 | 99.26 |
1090368000000 | 100.63 |
1090454400000 | 99.41 |
1090540800000 | 98.57 |
1090800000000 | 97.9 |
1090886400000 | 96.85 |
1090972800000 | 98.2 |
1091059200000 | 97.55 |
1091145600000 | 99.06 |
1091404800000 | 99.03 |
1091491200000 | 98.23 |
1091577600000 | 97.28 |
1091664000000 | 97.61 |
1091750400000 | 97.29 |
1092009600000 | 96.78 |
1092096000000 | 97.05 |
1092182400000 | 98.16 |
1092268800000 | 97.99 |
1092355200000 | 96.29 |
1092614400000 | 95.29 |
1092700800000 | 95.45 |
1092787200000 | 95.78 |
1092873600000 | 96.75 |
1092960000000 | 97.03 |
1093219200000 | 97.5 |
1093305600000 | 97.49 |
1093392000000 | 98.69 |
1093478400000 | 98.69 |
1093564800000 | 99.47 |
1093824000000 | 99.51 |
1093910400000 | 98.62 |
1093996800000 | 99.08 |
1094083200000 | 99.26 |
1094169600000 | 98.09 |
1094428800000 | 99.66 |
1094515200000 | 99.77 |
1094601600000 | 99.69 |
1094688000000 | 98.65 |
1094774400000 | 98.05 |
1095033600000 | 99.24 |
1095120000000 | 99.55 |
1095206400000 | 98.46 |
1095292800000 | 98.07 |
1095379200000 | 97.99 |
1095638400000 | 97.99 |
1095724800000 | 97.81 |
1095811200000 | 97.52 |
1095897600000 | 97.52 |
1095984000000 | 96.59 |
1096243200000 | 96.5 |
1096329600000 | 96.13 |
1096416000000 | 95.89 |
1096502400000 | 97.12 |
1096588800000 | 98.33 |
1096848000000 | 100.19 |
1096934400000 | 100.23 |
1097020800000 | 100.73 |
1097107200000 | 100.14 |
1097193600000 | 100.07 |
1097452800000 | 100.07 |
1097539200000 | 98.81 |
1097625600000 | 98.65 |
1097712000000 | 97.46 |
1097798400000 | 97.14 |
1098057600000 | 96.95 |
1098144000000 | 97.76 |
1098230400000 | 96.29 |
1098316800000 | 95.76 |
1098403200000 | 96.16 |
1098662400000 | 94.79 |
1098748800000 | 94.47 |
1098835200000 | 94.79 |
1098921600000 | 96.14 |
1099008000000 | 95.54 |
1099267200000 | 95.16 |
1099353600000 | 96.33 |
1099440000000 | 96.33 |
1099526400000 | 96.96 |
1099612800000 | 97.79 |
1099872000000 | 97.23 |
1099958400000 | 97.11 |
1100044800000 | 97.28 |
1100131200000 | 96.17 |
1100217600000 | 97.16 |
1100476800000 | 98.62 |
1100563200000 | 98.16 |
1100649600000 | 97.73 |
1100736000000 | 97.13 |
1100822400000 | 97.43 |
1101081600000 | 95.62 |
1101168000000 | 95.62 |
1101254400000 | 95.78 |
1101340800000 | 96.18 |
1101427200000 | 96.03 |
1101686400000 | 97.04 |
1101772800000 | 96.6 |
1101859200000 | 95.42 |
1101945600000 | 97.07 |
1102032000000 | 97.66 |
1102291200000 | 96.88 |
1102377600000 | 96.04 |
1102464000000 | 96.61 |
1102550400000 | 95.71 |
1102636800000 | 95.36 |
1102896000000 | 95.33 |
1102982400000 | 96.43 |
1103068800000 | 96.64 |
1103155200000 | 96.58 |
1103241600000 | 97.44 |
1103500800000 | 97.31 |
1103587200000 | 97.57 |
1103673600000 | 98.13 |
1103760000000 | 98.13 |
1103846400000 | 99.21 |
1104105600000 | 99.11 |
1104192000000 | 99.49 |
1104278400000 | 99.49 |
1104364800000 | 100.22 |
1104451200000 | 100.22 |
1104710400000 | 100.22 |
1104796800000 | 100.54 |
1104883200000 | 99.8 |
1104969600000 | 99.94 |
1105056000000 | 99.63 |
1105315200000 | 99.63 |
1105401600000 | 100.48 |
1105488000000 | 99.78 |
1105574400000 | 99.15 |
1105660800000 | 99.56 |
1105920000000 | 100.02 |
1106006400000 | 99.53 |
1106092800000 | 99.29 |
1106179200000 | 98.31 |
1106265600000 | 98.46 |
1106524800000 | 99.07 |
1106611200000 | 98.83 |
1106697600000 | 99.28 |
1106784000000 | 99 |
1106870400000 | 98.81 |
1107129600000 | 99.34 |
1107216000000 | 99.6 |
1107302400000 | 100.02 |
1107388800000 | 99.65 |
1107475200000 | 99.44 |
1107734400000 | 100.18 |
1107820800000 | 100.09 |
1107907200000 | 99.93 |
1107993600000 | 100.36 |
1108080000000 | 100.36 |
1108339200000 | 101.05 |
1108425600000 | 101.02 |
1108512000000 | 100.67 |
1108598400000 | 100.52 |
1108684800000 | 100.67 |
1108944000000 | 100.68 |
1109030400000 | 100.22 |
1109116800000 | 99.53 |
1109203200000 | 99.9 |
1109289600000 | 100.81 |
1109548800000 | 101.5 |
1109635200000 | 101.53 |
1109721600000 | 102.07 |
1109808000000 | 102.7 |
1109894400000 | 102.95 |
1110153600000 | 103.43 |
1110240000000 | 103 |
1110326400000 | 103.13 |
1110412800000 | 102.47 |
1110499200000 | 102.58 |
1110758400000 | 101.77 |
1110844800000 | 101.6 |
1110931200000 | 102.13 |
1111017600000 | 101.57 |
1111104000000 | 102.38 |
1111363200000 | 102.38 |
1111449600000 | 102.24 |
1111536000000 | 101.48 |
1111622400000 | 101.4 |
1111708800000 | 101.93 |
1111968000000 | 102.24 |
1112054400000 | 101.17 |
1112140800000 | 101.18 |
1112227200000 | 102.22 |
1112313600000 | 102.64 |
1112572800000 | 102.51 |
1112659200000 | 103.16 |
1112745600000 | 103.76 |
1112832000000 | 103.94 |
1112918400000 | 104.3 |
1113177600000 | 103.32 |
1113264000000 | 102.56 |
1113350400000 | 102.37 |
1113436800000 | 101.97 |
1113523200000 | 100.73 |
1113782400000 | 97.25 |
1113868800000 | 98.38 |
1113955200000 | 98.97 |
1114041600000 | 98.14 |
1114128000000 | 98.88 |
1114387200000 | 99.03 |
1114473600000 | 98.66 |
1114560000000 | 98.46 |
1114646400000 | 98.28 |
1114732800000 | 98.28 |
1114992000000 | 98.27 |
1115078400000 | 98.27 |
1115164800000 | 98.27 |
1115251200000 | 98.27 |
1115337600000 | 99.76 |
1115596800000 | 100.04 |
1115683200000 | 100.08 |
1115769600000 | 99.68 |
1115856000000 | 99.08 |
1115942400000 | 98.64 |
1116201600000 | 97.89 |
1116288000000 | 96.87 |
1116374400000 | 96.83 |
1116460800000 | 98.73 |
1116547200000 | 98.61 |
1116806400000 | 99.29 |
1116892800000 | 99.06 |
1116979200000 | 98.02 |
1117065600000 | 98.12 |
1117152000000 | 99.04 |
1117411200000 | 99.44 |
1117497600000 | 99.35 |
1117584000000 | 99.91 |
1117670400000 | 100.03 |
1117756800000 | 100.03 |
1118016000000 | 99.88 |
1118102400000 | 99.51 |
1118188800000 | 100.27 |
1118275200000 | 99.2 |
1118361600000 | 100.16 |
1118620800000 | 100.19 |
1118707200000 | 100.25 |
1118793600000 | 100.84 |
1118880000000 | 100.87 |
1118966400000 | 101.77 |
1119225600000 | 101.72 |
1119312000000 | 101.41 |
1119398400000 | 101.81 |
1119484800000 | 102.02 |
1119571200000 | 102.04 |
1119830400000 | 101.11 |
1119916800000 | 101.88 |
1120003200000 | 102.43 |
1120089600000 | 102.51 |
1120176000000 | 102.88 |
1120435200000 | 103.27 |
1120521600000 | 103.13 |
1120608000000 | 103.13 |
1120694400000 | 102.9 |
1120780800000 | 102.62 |
1121040000000 | 103.47 |
1121126400000 | 103.51 |
1121212800000 | 103.54 |
1121299200000 | 104.17 |
1121385600000 | 104.23 |
1121644800000 | 104.23 |
1121731200000 | 104.23 |
1121817600000 | 105 |
1121904000000 | 104.74 |
1121990400000 | 103.94 |
1122249600000 | 104.33 |
1122336000000 | 104.17 |
1122422400000 | 104.95 |
1122508800000 | 105.15 |
1122595200000 | 105.53 |
1122854400000 | 106.39 |
1122940800000 | 106.09 |
1123027200000 | 106.07 |
1123113600000 | 105.38 |
1123200000000 | 104.02 |
1123459200000 | 104.51 |
1123545600000 | 105.65 |
1123632000000 | 107.05 |
1123718400000 | 107.81 |
1123804800000 | 107.96 |
1124064000000 | 108.27 |
1124150400000 | 108.86 |
1124236800000 | 108.78 |
1124323200000 | 109.17 |
1124409600000 | 108.83 |
1124668800000 | 110.12 |
1124755200000 | 110.6 |
1124841600000 | 110.52 |
1124928000000 | 110.25 |
1125014400000 | 110.73 |
1125273600000 | 109.46 |
1125360000000 | 110.65 |
1125446400000 | 110.55 |
1125532800000 | 111.52 |
1125619200000 | 112.23 |
1125878400000 | 113.26 |
1125964800000 | 112.71 |
1126051200000 | 112.51 |
1126137600000 | 111.65 |
1126224000000 | 112.65 |
1126483200000 | 114.24 |
1126569600000 | 114.72 |
1126656000000 | 114.25 |
1126742400000 | 115.69 |
1126828800000 | 115.41 |
1127088000000 | 115.41 |
1127174400000 | 117.19 |
1127260800000 | 117.56 |
1127347200000 | 117.85 |
1127433600000 | 117.85 |
1127692800000 | 120.48 |
1127779200000 | 120.09 |
1127865600000 | 121.95 |
1127952000000 | 123.56 |
1128038400000 | 122.65 |
1128297600000 | 122.46 |
1128384000000 | 123.89 |
1128470400000 | 123.2 |
1128556800000 | 120.07 |
1128643200000 | 120 |
1128902400000 | 120 |
1128988800000 | 122.43 |
1129075200000 | 122.12 |
1129161600000 | 121.56 |
1129248000000 | 120.97 |
1129507200000 | 120.76 |
1129593600000 | 120.79 |
1129680000000 | 119.41 |
1129766400000 | 119.85 |
1129852800000 | 119.84 |
1130112000000 | 119.25 |
1130198400000 | 120.83 |
1130284800000 | 121.83 |
1130371200000 | 122.63 |
1130457600000 | 122.49 |
1130716800000 | 124.35 |
1130803200000 | 125.93 |
1130889600000 | 126.26 |
1130976000000 | 126.26 |
1131062400000 | 128 |
1131321600000 | 128.07 |
1131408000000 | 127.7 |
1131494400000 | 127.46 |
1131580800000 | 127.16 |
1131667200000 | 127.9 |
1131926400000 | 127.19 |
1132012800000 | 127.07 |
1132099200000 | 128.17 |
1132185600000 | 130.01 |
1132272000000 | 131.56 |
1132531200000 | 132.29 |
1132617600000 | 132.47 |
1132704000000 | 132.47 |
1132790400000 | 132.46 |
1132876800000 | 132.39 |
1133136000000 | 134 |
1133222400000 | 134.15 |
1133308800000 | 133.49 |
1133395200000 | 135.98 |
1133481600000 | 138.35 |
1133740800000 | 139.75 |
1133827200000 | 138.44 |
1133913600000 | 138.57 |
1134000000000 | 136.37 |
1134086400000 | 138.48 |
1134345600000 | 140.56 |
1134432000000 | 141.35 |
1134518400000 | 139.11 |
1134604800000 | 136.83 |
1134691200000 | 136.52 |
1134950400000 | 137.73 |
1135036800000 | 139.42 |
1135123200000 | 141.34 |
1135209600000 | 141.34 |
1135296000000 | 141.34 |
1135555200000 | 142.52 |
1135641600000 | 141.66 |
1135728000000 | 143.42 |
1135814400000 | 144.73 |
1135900800000 | 143.4 |
1136160000000 | 143.4 |
1136246400000 | 143.4 |
1136332800000 | 145.35 |
1136419200000 | 146.92 |
1136505600000 | 147.49 |
1136764800000 | 147.49 |
1136851200000 | 145.87 |
1136937600000 | 147.22 |
1137024000000 | 148.39 |
1137110400000 | 147.78 |
1137369600000 | 146.38 |
1137456000000 | 142.92 |
1137542400000 | 137.86 |
1137628800000 | 141.45 |
1137715200000 | 142.09 |
1137974400000 | 138.31 |
1138060800000 | 140.77 |
1138147200000 | 141.36 |
1138233600000 | 143.4 |
1138320000000 | 147.01 |
1138579200000 | 148.31 |
1138665600000 | 148.75 |
1138752000000 | 147.54 |
1138838400000 | 148.92 |
1138924800000 | 148.61 |
1139184000000 | 149.06 |
1139270400000 | 148.98 |
1139356800000 | 145.17 |
1139443200000 | 145.34 |
1139529600000 | 143.16 |
1139788800000 | 139.32 |
1139875200000 | 141.08 |
1139961600000 | 140.03 |
1140048000000 | 140.3 |
1140134400000 | 138.06 |
1140393600000 | 135.14 |
1140480000000 | 139.21 |
1140566400000 | 139.12 |
1140652800000 | 141.78 |
1140739200000 | 141.89 |
1140998400000 | 143.05 |
1141084800000 | 143.17 |
1141171200000 | 141.18 |
1141257600000 | 140.73 |
1141344000000 | 139.21 |
1141603200000 | 140.54 |
1141689600000 | 140.1 |
1141776000000 | 138.83 |
1141862400000 | 142.09 |
1141948800000 | 142.96 |
1142208000000 | 145.38 |
1142294400000 | 144.1 |
1142380800000 | 144.57 |
1142467200000 | 143.08 |
1142553600000 | 144.1 |
1142812800000 | 146.14 |
1142899200000 | 146.14 |
1142985600000 | 145.86 |
1143072000000 | 145.65 |
1143158400000 | 145.91 |
1143417600000 | 146.51 |
1143504000000 | 147.52 |
1143590400000 | 149.46 |
1143676800000 | 150.32 |
1143763200000 | 150.18 |
1144022400000 | 152.44 |
1144108800000 | 151.84 |
1144195200000 | 151.07 |
1144281600000 | 153.37 |
1144368000000 | 154.35 |
1144627200000 | 153.93 |
1144713600000 | 153.17 |
1144800000000 | 150.95 |
1144886400000 | 151.13 |
1144972800000 | 150.59 |
1145232000000 | 149.31 |
1145318400000 | 150.67 |
1145404800000 | 151.41 |
1145491200000 | 151.55 |
1145577600000 | 152.06 |
1145836800000 | 148.28 |
1145923200000 | 148.44 |
1146009600000 | 149.67 |
1146096000000 | 150.12 |
1146182400000 | 149.34 |
1146441600000 | 149.67 |
1146528000000 | 151.51 |
1146614400000 | 151.51 |
1146700800000 | 151.51 |
1146787200000 | 151.51 |
1147046400000 | 152.61 |
1147132800000 | 151.87 |
1147219200000 | 149.96 |
1147305600000 | 148.94 |
1147392000000 | 146.91 |
1147651200000 | 146.32 |
1147737600000 | 143.63 |
1147824000000 | 145.12 |
1147910400000 | 143.74 |
1147996800000 | 144.62 |
1148256000000 | 142.79 |
1148342400000 | 139.61 |
1148428800000 | 142.53 |
1148515200000 | 140.77 |
1148601600000 | 143.33 |
1148860800000 | 143.16 |
1148947200000 | 142.92 |
1149033600000 | 139.92 |
1149120000000 | 139.86 |
1149206400000 | 141.83 |
1149465600000 | 140.77 |
1149552000000 | 138.05 |
1149638400000 | 135.05 |
1149724800000 | 130.39 |
1149811200000 | 132.08 |
1150070400000 | 132.87 |
1150156800000 | 128.22 |
1150243200000 | 128.98 |
1150329600000 | 130.66 |
1150416000000 | 134.59 |
1150675200000 | 134.15 |
1150761600000 | 132.29 |
1150848000000 | 131.69 |
1150934400000 | 135.66 |
1151020800000 | 135.37 |
1151280000000 | 135.63 |
1151366400000 | 136.26 |
1151452800000 | 133.88 |
1151539200000 | 135.56 |
1151625600000 | 139.17 |
1151884800000 | 139.73 |
1151971200000 | 140.73 |
1152057600000 | 139.58 |
1152144000000 | 138.06 |
1152230400000 | 138.27 |
1152489600000 | 139.86 |
1152576000000 | 139.2 |
1152662400000 | 137.27 |
1152748800000 | 135.8 |
1152835200000 | 133.21 |
1153094400000 | 133.21 |
1153180800000 | 129.19 |
1153267200000 | 129.62 |
1153353600000 | 133.83 |
1153440000000 | 132.79 |
1153699200000 | 132.33 |
1153785600000 | 134.86 |
1153872000000 | 133.56 |
1153958400000 | 135.29 |
1154044800000 | 136.82 |
1154304000000 | 137.86 |
1154390400000 | 137.42 |
1154476800000 | 137.6 |
1154563200000 | 137.85 |
1154649600000 | 137.78 |
1154908800000 | 135.13 |
1154995200000 | 136.99 |
1155081600000 | 138.42 |
1155168000000 | 138.91 |
1155254400000 | 138.33 |
1155513600000 | 140.35 |
1155600000000 | 140.8 |
1155686400000 | 142.86 |
1155772800000 | 142.87 |
1155859200000 | 143.8 |
1156118400000 | 142.23 |
1156204800000 | 143.75 |
1156291200000 | 143.78 |
1156377600000 | 142.48 |
1156464000000 | 142.35 |
1156723200000 | 140.91 |
1156809600000 | 142.39 |
1156896000000 | 142.25 |
1156982400000 | 144.08 |
1157068800000 | 143.96 |
1157328000000 | 145.91 |
1157414400000 | 145.94 |
1157500800000 | 144.83 |
1157587200000 | 142.34 |
1157673600000 | 142.99 |
1157932800000 | 140.79 |
1158019200000 | 139.65 |
1158105600000 | 140.06 |
1158192000000 | 141.74 |
1158278400000 | 141.37 |
1158537600000 | 141.37 |
1158624000000 | 141.6 |
1158710400000 | 140.22 |
1158796800000 | 141.16 |
1158883200000 | 139.82 |
1159142400000 | 139.43 |
1159228800000 | 139.4 |
1159315200000 | 142.65 |
1159401600000 | 143.67 |
1159488000000 | 144.48 |
1159747200000 | 145.67 |
1159833600000 | 144.99 |
1159920000000 | 143.68 |
1160006400000 | 146.77 |
1160092800000 | 146.26 |
1160352000000 | 146.26 |
1160438400000 | 146.22 |
1160524800000 | 145.26 |
1160611200000 | 145.11 |
1160697600000 | 146.5 |
1160956800000 | 148.2 |
1161043200000 | 147.82 |
1161129600000 | 148.08 |
1161216000000 | 147.5 |
1161302400000 | 148.32 |
1161561600000 | 149.14 |
1161648000000 | 149.41 |
1161734400000 | 148.87 |
1161820800000 | 149.78 |
1161907200000 | 148.48 |
1162166400000 | 145.27 |
1162252800000 | 145.87 |
1162339200000 | 146.68 |
1162425600000 | 146.46 |
1162512000000 | 146.46 |
1162771200000 | 146.73 |
1162857600000 | 146.79 |
1162944000000 | 145.34 |
1163030400000 | 145.11 |
1163116800000 | 144.58 |
1163376000000 | 143.78 |
1163462400000 | 145.71 |
1163548800000 | 145.37 |
1163635200000 | 144.4 |
1163721600000 | 143.72 |
1163980800000 | 140.09 |
1164067200000 | 140.29 |
1164153600000 | 142.18 |
1164240000000 | 142.18 |
1164326400000 | 141.31 |
1164585600000 | 142.46 |
1164672000000 | 142.28 |
1164758400000 | 144.44 |
1164844800000 | 146.3 |
1164931200000 | 146.26 |
1165190400000 | 146.75 |
1165276800000 | 146.46 |
1165363200000 | 147.44 |
1165449600000 | 148.45 |
1165536000000 | 147.86 |
1165795200000 | 149.44 |
1165881600000 | 149.81 |
1165968000000 | 150.4 |
1166054400000 | 151.63 |
1166140800000 | 152.55 |
1166400000000 | 153.34 |
1166486400000 | 151.38 |
1166572800000 | 153.69 |
1166659200000 | 154.69 |
1166745600000 | 154.81 |
1167004800000 | 154.83 |
1167091200000 | 156.16 |
1167177600000 | 156.63 |
1167264000000 | 156.64 |
1167350400000 | 156.71 |
1167609600000 | 156.68 |
1167696000000 | 156.71 |
1167782400000 | 156.71 |
1167868800000 | 157.79 |
1167955200000 | 154.48 |
1168214400000 | 154.48 |
1168300800000 | 155.08 |
1168387200000 | 152.25 |
1168473600000 | 152.16 |
1168560000000 | 154.1 |
1168819200000 | 155.87 |
1168905600000 | 156.28 |
1168992000000 | 156.8 |
1169078400000 | 157.57 |
1169164800000 | 157.06 |
1169424000000 | 158.34 |
1169510400000 | 158.75 |
1169596800000 | 159.65 |
1169683200000 | 158.96 |
1169769600000 | 158.78 |
1170028800000 | 159.33 |
1170115200000 | 159.39 |
1170201600000 | 158.56 |
1170288000000 | 159.82 |
1170374400000 | 159.72 |
1170633600000 | 157.08 |
1170720000000 | 158.57 |
1170806400000 | 157.51 |
1170892800000 | 157.23 |
1170979200000 | 158.79 |
1171238400000 | 158.79 |
1171324800000 | 159.26 |
1171411200000 | 160.01 |
1171497600000 | 161.13 |
1171584000000 | 160.85 |
1171843200000 | 161.64 |
1171929600000 | 162.21 |
1172016000000 | 162.41 |
1172102400000 | 163.74 |
1172188800000 | 165.18 |
1172448000000 | 165.32 |
1172534400000 | 164.88 |
1172620800000 | 159.47 |
1172707200000 | 158.62 |
1172793600000 | 157.38 |
1173052800000 | 151.32 |
1173139200000 | 154.69 |
1173225600000 | 153.97 |
1173312000000 | 156.92 |
1173398400000 | 157.07 |
1173657600000 | 158.2 |
1173744000000 | 156.72 |
1173830400000 | 151.94 |
1173916800000 | 153.78 |
1174003200000 | 152.03 |
1174262400000 | 153.95 |
1174348800000 | 155.61 |
1174435200000 | 155.61 |
1174521600000 | 157.66 |
1174608000000 | 158.21 |
1174867200000 | 158.43 |
1174953600000 | 157.66 |
1175040000000 | 156.18 |
1175126400000 | 156.35 |
1175212800000 | 156.6 |
1175472000000 | 153.52 |
1175558400000 | 155.54 |
1175644800000 | 158.05 |
1175731200000 | 157.33 |
1175817600000 | 156.76 |
1176076800000 | 159.21 |
1176163200000 | 159.04 |
1176249600000 | 159.32 |
1176336000000 | 158.61 |
1176422400000 | 156.66 |
1176681600000 | 158.39 |
1176768000000 | 157.36 |
1176854400000 | 158.89 |
1176940800000 | 156.87 |
1177027200000 | 156.92 |
1177286400000 | 156.96 |
1177372800000 | 156.48 |
1177459200000 | 154.9 |
1177545600000 | 156.93 |
1177632000000 | 157.04 |
1177891200000 | 157.04 |
1177977600000 | 156.48 |
1178064000000 | 157.37 |
1178150400000 | 157.37 |
1178236800000 | 157.37 |
1178496000000 | 159.93 |
1178582400000 | 159.76 |
1178668800000 | 161.08 |
1178755200000 | 159.88 |
1178841600000 | 158.44 |
1179100800000 | 158.98 |
1179187200000 | 157.11 |
1179273600000 | 157.16 |
1179360000000 | 157.55 |
1179446400000 | 156.06 |
1179705600000 | 157.84 |
1179792000000 | 159.03 |
1179878400000 | 158.86 |
1179964800000 | 158.84 |
1180051200000 | 157.43 |
1180310400000 | 158.54 |
1180396800000 | 159.43 |
1180483200000 | 159.07 |
1180569600000 | 161.13 |
1180656000000 | 162.48 |
1180915200000 | 163.19 |
1181001600000 | 163.33 |
1181088000000 | 163.35 |
1181174400000 | 163.21 |
1181260800000 | 160.53 |
1181520000000 | 160.9 |
1181606400000 | 160.15 |
1181692800000 | 159.69 |
1181779200000 | 161.36 |
1181865600000 | 163.3 |
1182124800000 | 164.81 |
1182211200000 | 164.34 |
1182297600000 | 164.64 |
1182384000000 | 165.28 |
1182470400000 | 165.32 |
1182729600000 | 164.73 |
1182816000000 | 164.59 |
1182902400000 | 162.32 |
1182988800000 | 163.15 |
1183075200000 | 165.62 |
1183334400000 | 166.69 |
1183420800000 | 166.69 |
1183507200000 | 166.99 |
1183593600000 | 167.78 |
1183680000000 | 167.2 |
1183939200000 | 168.41 |
1184025600000 | 168.1 |
1184112000000 | 166.42 |
1184198400000 | 165.92 |
1184284800000 | 167.94 |
1184544000000 | 167.94 |
1184630400000 | 167.56 |
1184716800000 | 166.02 |
1184803200000 | 167.39 |
1184889600000 | 168.67 |
1185148800000 | 167.36 |
1185235200000 | 167.73 |
1185321600000 | 166.62 |
1185408000000 | 164.95 |
1185494400000 | 160.86 |
1185753600000 | 162.38 |
1185840000000 | 162.41 |
1185926400000 | 159.55 |
1186012800000 | 159.87 |
1186099200000 | 160.35 |
1186358400000 | 160.67 |
1186444800000 | 160.32 |
1186531200000 | 160.22 |
1186617600000 | 161.51 |
1186704000000 | 157.13 |
1186963200000 | 157.2 |
1187049600000 | 158.27 |
1187136000000 | 154.7 |
1187222400000 | 151.45 |
1187308800000 | 141.54 |
1187568000000 | 146.12 |
1187654400000 | 149.03 |
1187740800000 | 148.91 |
1187827200000 | 153.43 |
1187913600000 | 152.93 |
1188172800000 | 153.67 |
1188259200000 | 153.77 |
1188345600000 | 151.03 |
1188432000000 | 152.3 |
1188518400000 | 156.14 |
1188777600000 | 155.95 |
1188864000000 | 155.08 |
1188950400000 | 152.74 |
1189036800000 | 153.72 |
1189123200000 | 152.49 |
1189382400000 | 149.24 |
1189468800000 | 149.76 |
1189555200000 | 149.06 |
1189641600000 | 148.8 |
1189728000000 | 151.3 |
1189987200000 | 151.3 |
1190073600000 | 148.72 |
1190160000000 | 154.22 |
1190246400000 | 154.93 |
1190332800000 | 153.72 |
1190592000000 | 153.72 |
1190678400000 | 155.74 |
1190764800000 | 156.61 |
1190851200000 | 159.54 |
1190937600000 | 159.99 |
1191196800000 | 159.51 |
1191283200000 | 161.49 |
1191369600000 | 163.35 |
1191456000000 | 162.56 |
1191542400000 | 162.23 |
1191801600000 | 162.23 |
1191888000000 | 162.73 |
1191974400000 | 162.91 |
1192060800000 | 165.39 |
1192147200000 | 163.89 |
1192406400000 | 164.22 |
1192492800000 | 162.07 |
1192579200000 | 160.51 |
1192665600000 | 162.36 |
1192752000000 | 159.73 |
1193011200000 | 156.35 |
1193097600000 | 156.59 |
1193184000000 | 156.67 |
1193270400000 | 155.29 |
1193356800000 | 157.44 |
1193616000000 | 159.92 |
1193702400000 | 159.03 |
1193788800000 | 159.64 |
1193875200000 | 161.06 |
1193961600000 | 158.77 |
1194220800000 | 156.02 |
1194307200000 | 156.02 |
1194393600000 | 154.52 |
1194480000000 | 151.37 |
1194566400000 | 149.41 |
1194825600000 | 145.35 |
1194912000000 | 144.94 |
1194998400000 | 148.85 |
1195084800000 | 148.54 |
1195171200000 | 146.11 |
1195430400000 | 144.29 |
1195516800000 | 145.91 |
1195603200000 | 142.33 |
1195689600000 | 142.41 |
1195776000000 | 142.41 |
1196035200000 | 144.33 |
1196121600000 | 144.91 |
1196208000000 | 144.85 |
1196294400000 | 148.29 |
1196380800000 | 150.51 |
1196640000000 | 150.16 |
1196726400000 | 148.3 |
1196812800000 | 149.45 |
1196899200000 | 151.39 |
1196985600000 | 152.5 |
1197244800000 | 151.86 |
1197331200000 | 152.5 |
1197417600000 | 151.63 |
1197504000000 | 148.43 |
1197590400000 | 148.35 |
1197849600000 | 145.16 |
1197936000000 | 144.39 |
1198022400000 | 143.46 |
1198108800000 | 143.51 |
1198195200000 | 145.92 |
1198454400000 | 145.92 |
1198540800000 | 148.86 |
1198627200000 | 150.05 |
1198713600000 | 149.58 |
1198800000000 | 147.34 |
1199059200000 | 147.34 |
1199145600000 | 147.8 |
1199232000000 | 147.37 |
1199318400000 | 147.37 |
1199404800000 | 141.04 |
1199664000000 | 138.31 |
1199750400000 | 138.62 |
1199836800000 | 140.34 |
1199923200000 | 138.41 |
1200009600000 | 135.82 |
1200268800000 | 135.82 |
1200355200000 | 132.31 |
1200441600000 | 126.7 |
1200528000000 | 129.97 |
1200614400000 | 131.54 |
1200873600000 | 126.72 |
1200960000000 | 119.6 |
1201046400000 | 122.62 |
1201132800000 | 125.48 |
1201219200000 | 130.93 |
1201478400000 | 124.84 |
1201564800000 | 127.85 |
1201651200000 | 126.93 |
1201737600000 | 129.41 |
1201824000000 | 129.56 |
1202083200000 | 131.47 |
1202169600000 | 130.56 |
1202256000000 | 124.54 |
1202342400000 | 125.16 |
1202428800000 | 123.03 |
1202688000000 | 123.03 |
1202774400000 | 123.11 |
1202860800000 | 123.35 |
1202947200000 | 128.58 |
1203033600000 | 128.82 |
1203292800000 | 129.13 |
1203379200000 | 130.16 |
1203465600000 | 126.05 |
1203552000000 | 129.39 |
1203638400000 | 128.24 |
1203897600000 | 131.02 |
1203984000000 | 130.54 |
1204070400000 | 132.2 |
1204156800000 | 131.21 |
1204243200000 | 128.5 |
1204502400000 | 122.19 |
1204588800000 | 122.01 |
1204675200000 | 121.55 |
1204761600000 | 124.06 |
1204848000000 | 120.03 |
1205107200000 | 116.96 |
1205193600000 | 118.31 |
1205280000000 | 119.89 |
1205366400000 | 116.13 |
1205452800000 | 113.94 |
1205712000000 | 110.12 |
1205798400000 | 111.16 |
1205884800000 | 114.43 |
1205971200000 | 114.43 |
1206057600000 | 115.12 |
1206316800000 | 116.46 |
1206403200000 | 119.61 |
1206489600000 | 120.48 |
1206576000000 | 119.34 |
1206662400000 | 121.22 |
1206921600000 | 118.63 |
1207008000000 | 119.92 |
1207094400000 | 124.62 |
1207180800000 | 126.28 |
1207267200000 | 124.98 |
1207526400000 | 126.82 |
1207612800000 | 124.75 |
1207699200000 | 122.74 |
1207785600000 | 121.48 |
1207872000000 | 124.68 |
1208131200000 | 121.54 |
1208217600000 | 122.03 |
1208304000000 | 123.62 |
1208390400000 | 125.86 |
1208476800000 | 126.95 |
1208736000000 | 129.82 |
1208822400000 | 128.03 |
1208908800000 | 128.35 |
1208995200000 | 127.86 |
1209081600000 | 130.57 |
1209340800000 | 131.49 |
1209427200000 | 131.49 |
1209513600000 | 131.25 |
1209600000000 | 130.95 |
1209686400000 | 134.26 |
1209945600000 | 134.26 |
1210032000000 | 134.26 |
1210118400000 | 135.23 |
1210204800000 | 133.71 |
1210291200000 | 130.58 |
1210550400000 | 131.09 |
1210636800000 | 133.15 |
1210723200000 | 134.32 |
1210809600000 | 135.98 |
1210896000000 | 135.65 |
1211155200000 | 136.18 |
1211241600000 | 135.91 |
1211328000000 | 133.38 |
1211414400000 | 133.91 |
1211500800000 | 134 |
1211760000000 | 131.3 |
1211846400000 | 133.34 |
1211932800000 | 131.91 |
1212019200000 | 135.52 |
1212105600000 | 138.14 |
1212364800000 | 138.99 |
1212451200000 | 137.42 |
1212537600000 | 139.87 |
1212624000000 | 139.74 |
1212710400000 | 140.53 |
1212969600000 | 137.35 |
1213056000000 | 135.86 |
1213142400000 | 137.14 |
1213228800000 | 133.95 |
1213315200000 | 134.89 |
1213574400000 | 137.63 |
1213660800000 | 137.59 |
1213747200000 | 138.81 |
1213833600000 | 135.51 |
1213920000000 | 133.78 |
1214179200000 | 133.23 |
1214265600000 | 132.68 |
1214352000000 | 132.64 |
1214438400000 | 132.9 |
1214524800000 | 130.44 |
1214784000000 | 129.77 |
1214870400000 | 129.29 |
1214956800000 | 127.36 |
1215043200000 | 126.81 |
1215129600000 | 126.99 |
1215388800000 | 127.78 |
1215475200000 | 124.95 |
1215561600000 | 124.98 |
1215648000000 | 125.06 |
1215734400000 | 124.61 |
1215993600000 | 124.28 |
1216080000000 | 121.83 |
1216166400000 | 121.62 |
1216252800000 | 122.67 |
1216339200000 | 121.58 |
1216598400000 | 121.58 |
1216684800000 | 124.92 |
1216771200000 | 126.33 |
1216857600000 | 129.09 |
1216944000000 | 126.15 |
1217203200000 | 126.16 |
1217289600000 | 123.91 |
1217376000000 | 125.71 |
1217462400000 | 124.91 |
1217548800000 | 121.93 |
1217808000000 | 119.06 |
1217894400000 | 118.66 |
1217980800000 | 122.15 |
1218067200000 | 121.06 |
1218153600000 | 121.08 |
1218412800000 | 123.61 |
1218499200000 | 122.31 |
1218585600000 | 120.22 |
1218672000000 | 120.02 |
1218758400000 | 120.96 |
1219017600000 | 122.29 |
1219104000000 | 119.3 |
1219190400000 | 119.22 |
1219276800000 | 118.65 |
1219363200000 | 117.45 |
1219622400000 | 119.32 |
1219708800000 | 118.63 |
1219795200000 | 117.88 |
1219881600000 | 117.49 |
1219968000000 | 120.76 |
1220227200000 | 118.24 |
1220313600000 | 116.24 |
1220400000000 | 116.7 |
1220486400000 | 115.12 |
1220572800000 | 112.15 |
1220832000000 | 115.6 |
1220918400000 | 113.05 |
1221004800000 | 112.18 |
1221091200000 | 109.63 |
1221177600000 | 110.62 |
1221436800000 | 110.62 |
1221523200000 | 105.15 |
1221609600000 | 105.42 |
1221696000000 | 102.71 |
1221782400000 | 107.33 |
1222041600000 | 109.49 |
1222128000000 | 109.49 |
1222214400000 | 108.98 |
1222300800000 | 108.74 |
1222387200000 | 107.57 |
1222646400000 | 105.33 |
1222732800000 | 101.88 |
1222819200000 | 102.11 |
1222905600000 | 99.18 |
1222992000000 | 96.14 |
1223251200000 | 91.96 |
1223337600000 | 90 |
1223424000000 | 81.49 |
1223510400000 | 82.18 |
1223596800000 | 76.38 |
1223856000000 | 76.38 |
1223942400000 | 87.02 |
1224028800000 | 86.49 |
1224115200000 | 77.41 |
1224201600000 | 79.56 |
1224460800000 | 82.89 |
1224547200000 | 85.38 |
1224633600000 | 79.17 |
1224720000000 | 77.08 |
1224806400000 | 70.54 |
1225065600000 | 66.19 |
1225152000000 | 71.12 |
1225238400000 | 76.16 |
1225324800000 | 83.51 |
1225411200000 | 80.18 |
1225670400000 | 80.18 |
1225756800000 | 84.47 |
1225843200000 | 89.7 |
1225929600000 | 83.42 |
1226016000000 | 79.98 |
1226275200000 | 84.41 |
1226361600000 | 81.92 |
1226448000000 | 80.43 |
1226534400000 | 76.16 |
1226620800000 | 77.63 |
1226880000000 | 78 |
1226966400000 | 76.4 |
1227052800000 | 75.82 |
1227139200000 | 70.97 |
1227225600000 | 72.91 |
1227484800000 | 72.91 |
1227571200000 | 75.54 |
1227657600000 | 74.19 |
1227744000000 | 75.42 |
1227830400000 | 76.65 |
1228089600000 | 75.63 |
1228176000000 | 71.38 |
1228262400000 | 72.19 |
1228348800000 | 71.33 |
1228435200000 | 71.09 |
1228694400000 | 74.32 |
1228780800000 | 74.94 |
1228867200000 | 77.24 |
1228953600000 | 78.39 |
1229040000000 | 74 |
1229299200000 | 77.6 |
1229385600000 | 76.36 |
1229472000000 | 76.89 |
1229558400000 | 76.56 |
1229644800000 | 75.75 |
1229904000000 | 77.35 |
1229990400000 | 77.35 |
1230076800000 | 75.45 |
1230163200000 | 76.15 |
1230249600000 | 76.96 |
1230508800000 | 77.46 |
1230595200000 | 78 |
1230681600000 | 78 |
1230768000000 | 77.39 |
1230854400000 | 77.97 |
1231113600000 | 80.02 |
1231200000000 | 80.89 |
1231286400000 | 82.91 |
1231372800000 | 79.84 |
1231459200000 | 79.14 |
1231718400000 | 79.14 |
1231804800000 | 75.43 |
1231891200000 | 75.98 |
1231977600000 | 73.09 |
1232064000000 | 75.25 |
1232323200000 | 75.36 |
1232409600000 | 74.15 |
1232496000000 | 72.59 |
1232582400000 | 73.35 |
1232668800000 | 71.03 |
1232928000000 | 70.48 |
1233014400000 | 73.6 |
1233100800000 | 73.73 |
1233187200000 | 74.86 |
1233273600000 | 72.17 |
1233532800000 | 70.94 |
1233619200000 | 71.01 |
1233705600000 | 73.4 |
1233792000000 | 72.8 |
1233878400000 | 73.62 |
1234137600000 | 72.8 |
1234224000000 | 72.32 |
1234310400000 | 72.32 |
1234396800000 | 70.7 |
1234483200000 | 71.37 |
1234742400000 | 71.58 |
1234828800000 | 70.54 |
1234915200000 | 70.03 |
1235001600000 | 70.48 |
1235088000000 | 69.25 |
1235347200000 | 68.91 |
1235433600000 | 68.65 |
1235520000000 | 70.6 |
1235606400000 | 70.72 |
1235692800000 | 71.87 |
1235952000000 | 69.75 |
1236038400000 | 69.24 |
1236124800000 | 69.96 |
1236211200000 | 71.12 |
1236297600000 | 69.04 |
1236556800000 | 68.14 |
1236643200000 | 67.31 |
1236729600000 | 69.79 |
1236816000000 | 67.77 |
1236902400000 | 70.48 |
1237161600000 | 72.11 |
1237248000000 | 73.7 |
1237334400000 | 73.33 |
1237420800000 | 73.02 |
1237507200000 | 73.02 |
1237766400000 | 75.31 |
1237852800000 | 77.42 |
1237939200000 | 77.5 |
1238025600000 | 79.27 |
1238112000000 | 79.4 |
1238371200000 | 75.93 |
1238457600000 | 74.83 |
1238544000000 | 76.84 |
1238630400000 | 79.93 |
1238716800000 | 80.57 |
1238976000000 | 80.64 |
1239062400000 | 80.6 |
1239148800000 | 78.63 |
1239235200000 | 81.2 |
1239321600000 | 82.1 |
1239580800000 | 81.75 |
1239667200000 | 81.16 |
1239753600000 | 80.39 |
1239840000000 | 80.37 |
1239926400000 | 82.25 |
1240185600000 | 83.1 |
1240272000000 | 81.32 |
1240358400000 | 81.42 |
1240444800000 | 82.36 |
1240531200000 | 80.95 |
1240790400000 | 81.25 |
1240876800000 | 78.81 |
1240963200000 | 78.81 |
1241049600000 | 81.36 |
1241136000000 | 82.72 |
1241395200000 | 82.72 |
1241481600000 | 82.72 |
1241568000000 | 82.72 |
1241654400000 | 85.91 |
1241740800000 | 86.28 |
1242000000000 | 86.19 |
1242086400000 | 85.29 |
1242172800000 | 85.47 |
1242259200000 | 83.28 |
1242345600000 | 84.97 |
1242604800000 | 83.12 |
1242691200000 | 85.13 |
1242777600000 | 86.25 |
1242864000000 | 85.65 |
1242950400000 | 84.93 |
1243209600000 | 85.58 |
1243296000000 | 85.48 |
1243382400000 | 86.34 |
1243468800000 | 86.91 |
1243555200000 | 87.38 |
1243814400000 | 88.51 |
1243900800000 | 88.71 |
1243987200000 | 89.2 |
1244073600000 | 88.61 |
1244160000000 | 89.42 |
1244419200000 | 90.09 |
1244505600000 | 89.48 |
1244592000000 | 90.94 |
1244678400000 | 91.22 |
1244764800000 | 92.09 |
1245024000000 | 91.3 |
1245110400000 | 88.76 |
1245196800000 | 89.51 |
1245283200000 | 88.29 |
1245369600000 | 88.91 |
1245628800000 | 89.22 |
1245715200000 | 87.6 |
1245801600000 | 87.81 |
1245888000000 | 88.93 |
1245974400000 | 89.83 |
1246233600000 | 89.43 |
1246320000000 | 90.74 |
1246406400000 | 90.58 |
1246492800000 | 90.38 |
1246579200000 | 90.03 |
1246838400000 | 89.92 |
1246924800000 | 90.38 |
1247011200000 | 89.06 |
1247097600000 | 87.93 |
1247184000000 | 88.02 |
1247443200000 | 86.46 |
1247529600000 | 87.13 |
1247616000000 | 87.12 |
1247702400000 | 87.54 |
1247788800000 | 88.24 |
1248048000000 | 88.24 |
1248134400000 | 89.86 |
1248220800000 | 90.35 |
1248307200000 | 90.44 |
1248393600000 | 91.22 |
1248652800000 | 91.58 |
1248739200000 | 91.73 |
1248825600000 | 91.98 |
1248912000000 | 91.84 |
1248998400000 | 92.89 |
1249257600000 | 92.75 |
1249344000000 | 93.1 |
1249430400000 | 92.55 |
1249516800000 | 92.88 |
1249603200000 | 92.86 |
1249862400000 | 93.26 |
1249948800000 | 93.64 |
1250035200000 | 92.76 |
1250121600000 | 93.31 |
1250208000000 | 93.42 |
1250467200000 | 91.59 |
1250553600000 | 91.7 |
1250640000000 | 91.13 |
1250726400000 | 92.68 |
1250812800000 | 92.04 |
1251072000000 | 94.42 |
1251158400000 | 94.18 |
1251244800000 | 95.07 |
1251331200000 | 94.1 |
1251417600000 | 94.79 |
1251676800000 | 94.92 |
1251763200000 | 95 |
1251849600000 | 93.51 |
1251936000000 | 93.57 |
1252022400000 | 92.9 |
1252281600000 | 93.42 |
1252368000000 | 93.77 |
1252454400000 | 93.74 |
1252540800000 | 95.32 |
1252627200000 | 94.92 |
1252886400000 | 93.79 |
1252972800000 | 93.97 |
1253059200000 | 93.83 |
1253145600000 | 94.88 |
1253232000000 | 94.9 |
1253491200000 | 94.9 |
1253577600000 | 94.9 |
1253664000000 | 94.9 |
1253750400000 | 96.39 |
1253836800000 | 94.83 |
1254096000000 | 93.8 |
1254182400000 | 93.82 |
1254268800000 | 94.91 |
1254355200000 | 94.05 |
1254441600000 | 91.95 |
1254700800000 | 91.53 |
1254787200000 | 91.21 |
1254873600000 | 91.31 |
1254960000000 | 91.39 |
1255046400000 | 92.22 |
1255305600000 | 92.22 |
1255392000000 | 92.22 |
1255478400000 | 92.39 |
1255564800000 | 93.52 |
1255651200000 | 93.8 |
1255910400000 | 93.85 |
1255996800000 | 94.35 |
1256083200000 | 94.4 |
1256169600000 | 93.66 |
1256256000000 | 93.49 |
1256515200000 | 94.13 |
1256601600000 | 92.96 |
1256688000000 | 92.42 |
1256774400000 | 91.15 |
1256860800000 | 92.14 |
1257120000000 | 91.61 |
1257206400000 | 91.61 |
1257292800000 | 91.71 |
1257379200000 | 90.92 |
1257465600000 | 91.04 |
1257724800000 | 90.9 |
1257811200000 | 90.83 |
1257897600000 | 90.77 |
1257984000000 | 90.11 |
1258070400000 | 90.06 |
1258329600000 | 89.97 |
1258416000000 | 89.61 |
1258502400000 | 89.39 |
1258588800000 | 88.49 |
1258675200000 | 88.25 |
1258934400000 | 88.25 |
1259020800000 | 87.72 |
1259107200000 | 88.25 |
1259193600000 | 88 |
1259280000000 | 86.47 |
1259539200000 | 88.77 |
1259625600000 | 90.18 |
1259712000000 | 90.1 |
1259798400000 | 92.46 |
1259884800000 | 92.36 |
1260144000000 | 93.17 |
1260230400000 | 93.45 |
1260316800000 | 92.79 |
1260403200000 | 91.5 |
1260489600000 | 92.68 |
1260748800000 | 92.46 |
1260835200000 | 92.32 |
1260921600000 | 93.11 |
1261008000000 | 92.94 |
1261094400000 | 93.06 |
1261353600000 | 93.01 |
1261440000000 | 93.72 |
1261526400000 | 93.72 |
1261612800000 | 94.55 |
1261699200000 | 94.64 |
1261958400000 | 94.96 |
1262044800000 | 95.32 |
1262131200000 | 94.4 |
1262217600000 | 94.4 |
1262304000000 | 94.6 |
1262563200000 | 95.27 |
1262649600000 | 95.51 |
1262736000000 | 96.12 |
1262822400000 | 95.81 |
1262908800000 | 95.96 |
1263168000000 | 95.96 |
1263254400000 | 96.72 |
1263340800000 | 96.07 |
1263427200000 | 96.84 |
1263513600000 | 97.51 |
1263772800000 | 97 |
1263859200000 | 96.65 |
1263945600000 | 96.58 |
1264032000000 | 97.14 |
1264118400000 | 95.92 |
1264377600000 | 95.42 |
1264464000000 | 94.08 |
1264550400000 | 93.89 |
1264636800000 | 94.8 |
1264723200000 | 93.81 |
1264982400000 | 94.28 |
1265068800000 | 95.21 |
1265155200000 | 95.78 |
1265241600000 | 95.89 |
1265328000000 | 93.98 |
1265587200000 | 93.18 |
1265673600000 | 92.7 |
1265760000000 | 92.72 |
1265846400000 | 92.72 |
1265932800000 | 93.59 |
1266192000000 | 92.91 |
1266278400000 | 93.22 |
1266364800000 | 94.61 |
1266451200000 | 94.78 |
1266537600000 | 93.4 |
1266796800000 | 95.22 |
1266883200000 | 94.89 |
1266969600000 | 94.04 |
1267056000000 | 93.85 |
1267142400000 | 94.07 |
1267401600000 | 94.59 |
1267488000000 | 94.79 |
1267574400000 | 94.9 |
1267660800000 | 94.42 |
1267747200000 | 95.68 |
1268006400000 | 96.9 |
1268092800000 | 96.44 |
1268179200000 | 96.03 |
1268265600000 | 96.66 |
1268352000000 | 97.49 |
1268611200000 | 97.39 |
1268697600000 | 97.23 |
1268784000000 | 98.1 |
1268870400000 | 97.8 |
1268956800000 | 98.58 |
1269216000000 | 98.58 |
1269302400000 | 98.31 |
1269388800000 | 98.59 |
1269475200000 | 98.42 |
1269561600000 | 99.71 |
1269820800000 | 99.72 |
1269907200000 | 100.98 |
1269993600000 | 101.16 |
1270080000000 | 102.01 |
1270166400000 | 101.56 |
1270425600000 | 102.51 |
1270512000000 | 102.29 |
1270598400000 | 102.47 |
1270684800000 | 101.89 |
1270771200000 | 102.1 |
1271030400000 | 102.63 |
1271116800000 | 101.83 |
1271203200000 | 101.78 |
1271289600000 | 102.37 |
1271376000000 | 101.55 |
1271635200000 | 100.03 |
1271721600000 | 100.22 |
1271808000000 | 101.36 |
1271894400000 | 100.35 |
1271980800000 | 100.71 |
1272240000000 | 102.2 |
1272326400000 | 102.11 |
1272412800000 | 99.94 |
1272499200000 | 99.94 |
1272585600000 | 101.25 |
1272844800000 | 101.25 |
1272931200000 | 101.25 |
1273017600000 | 101.25 |
1273104000000 | 99.12 |
1273190400000 | 96.62 |
1273449600000 | 97.73 |
1273536000000 | 96.84 |
1273622400000 | 97.1 |
1273708800000 | 98.1 |
1273795200000 | 97.17 |
1274054400000 | 96.02 |
1274140800000 | 95.96 |
1274227200000 | 95.41 |
1274313600000 | 94.65 |
1274400000000 | 92.35 |
1274659200000 | 92.23 |
1274745600000 | 90.43 |
1274832000000 | 90.29 |
1274918400000 | 90.9 |
1275004800000 | 91.82 |
1275264000000 | 92.39 |
1275350400000 | 92.55 |
1275436800000 | 91.78 |
1275523200000 | 93.43 |
1275609600000 | 93.37 |
1275868800000 | 90.96 |
1275955200000 | 91.33 |
1276041600000 | 90.98 |
1276128000000 | 91.92 |
1276214400000 | 92.76 |
1276473600000 | 93.82 |
1276560000000 | 93.58 |
1276646400000 | 94.77 |
1276732800000 | 94.87 |
1276819200000 | 94.95 |
1277078400000 | 96.41 |
1277164800000 | 95.53 |
1277251200000 | 94.19 |
1277337600000 | 94.2 |
1277424000000 | 93.17 |
1277683200000 | 92.66 |
1277769600000 | 91.9 |
1277856000000 | 90.97 |
1277942400000 | 89.97 |
1278028800000 | 90.27 |
1278288000000 | 90.4 |
1278374400000 | 91.53 |
1278460800000 | 90.9 |
1278547200000 | 93.98 |
1278633600000 | 93.39 |
1278892800000 | 92.52 |
1278979200000 | 92.57 |
1279065600000 | 95.01 |
1279152000000 | 93.83 |
1279238400000 | 91.44 |
1279497600000 | 90.4 |
1279584000000 | 90.08 |
1279670400000 | 89.88 |
1279756800000 | 89.31 |
1279843200000 | 90.73 |
1280102400000 | 91.26 |
1280188800000 | 91.18 |
1280275200000 | 93.08 |
1280361600000 | 92.38 |
1280448000000 | 90.95 |
1280707200000 | 91.04 |
1280793600000 | 91.95 |
1280880000000 | 90.58 |
1280966400000 | 91.83 |
1281052800000 | 92.02 |
1281312000000 | 91.73 |
1281398400000 | 91.46 |
1281484800000 | 89.52 |
1281571200000 | 88.75 |
1281657600000 | 89.22 |
1281916800000 | 89.03 |
1282003200000 | 88.81 |
1282089600000 | 89.47 |
1282176000000 | 90.13 |
1282262400000 | 88.68 |
1282521600000 | 88.29 |
1282608000000 | 87.82 |
1282694400000 | 86.84 |
1282780800000 | 87.36 |
1282867200000 | 88.03 |
1283126400000 | 89.2 |
1283212800000 | 86.7 |
1283299200000 | 87.55 |
1283385600000 | 88.49 |
1283472000000 | 88.8 |
1283731200000 | 90.17 |
1283817600000 | 89.78 |
1283904000000 | 88.56 |
1283990400000 | 89.21 |
1284076800000 | 90.19 |
1284336000000 | 90.6 |
1284422400000 | 90.43 |
1284508800000 | 91.74 |
1284595200000 | 91.12 |
1284681600000 | 91.8 |
1284940800000 | 91.8 |
1285027200000 | 91.66 |
1285113600000 | 91.5 |
1285200000000 | 91.5 |
1285286400000 | 90.43 |
1285545600000 | 91.6 |
1285632000000 | 91.36 |
1285718400000 | 92 |
1285804800000 | 90.18 |
1285891200000 | 90.22 |
1286150400000 | 89.56 |
1286236800000 | 90.47 |
1286323200000 | 91.42 |
1286409600000 | 91.47 |
1286496000000 | 90.64 |
1286755200000 | 90.64 |
1286841600000 | 89.04 |
1286928000000 | 88.99 |
1287014400000 | 90.42 |
1287100800000 | 89.5 |
1287360000000 | 90.03 |
1287446400000 | 90.27 |
1287532800000 | 89.2 |
1287619200000 | 89.03 |
1287705600000 | 89.4 |
1287964800000 | 89.25 |
1288051200000 | 88.89 |
1288137600000 | 89 |
1288224000000 | 88.64 |
1288310400000 | 87.99 |
1288569600000 | 87.56 |
1288656000000 | 87.85 |
1288742400000 | 87.85 |
1288828800000 | 89.32 |
1288915200000 | 91.03 |
1289174400000 | 91.44 |
1289260800000 | 91.29 |
1289347200000 | 92.17 |
1289433600000 | 92.37 |
1289520000000 | 91.63 |
1289779200000 | 91.95 |
1289865600000 | 91.43 |
1289952000000 | 91.68 |
1290038400000 | 93.51 |
1290124800000 | 93.75 |
1290384000000 | 94.47 |
1290470400000 | 94.47 |
1290556800000 | 93.65 |
1290643200000 | 93.83 |
1290729600000 | 93.54 |
1290988800000 | 94.05 |
1291075200000 | 92.69 |
1291161600000 | 93.18 |
1291248000000 | 94.22 |
1291334400000 | 94.63 |
1291593600000 | 94.76 |
1291680000000 | 94.58 |
1291766400000 | 95.38 |
1291852800000 | 95.77 |
1291939200000 | 95.43 |
1292198400000 | 96.35 |
1292284800000 | 96.72 |
1292371200000 | 96.86 |
1292457600000 | 96.96 |
1292544000000 | 96.67 |
1292803200000 | 96.33 |
1292889600000 | 97.22 |
1292976000000 | 96.85 |
1293062400000 | 96.85 |
1293148800000 | 96.52 |
1293408000000 | 97.02 |
1293494400000 | 96.72 |
1293580800000 | 97.08 |
1293667200000 | 96.17 |
1293753600000 | 96.17 |
1294012800000 | 96.17 |
1294099200000 | 97.52 |
1294185600000 | 97.54 |
1294272000000 | 98.7 |
1294358400000 | 98.96 |
1294617600000 | 98.96 |
1294704000000 | 99.11 |
1294790400000 | 99.18 |
1294876800000 | 99.91 |
1294963200000 | 99.07 |
1295222400000 | 98.97 |
1295308800000 | 99.04 |
1295395200000 | 99.64 |
1295481600000 | 98.57 |
1295568000000 | 96.88 |
1295827200000 | 97.63 |
1295913600000 | 98.8 |
1296000000000 | 98.17 |
1296086400000 | 99.13 |
1296172800000 | 98.42 |
1296432000000 | 97.53 |
1296518400000 | 98.45 |
1296604800000 | 99.86 |
1296691200000 | 99.71 |
1296777600000 | 100.46 |
1297036800000 | 100.88 |
1297123200000 | 101.07 |
1297209600000 | 100.99 |
1297296000000 | 100.89 |
1297382400000 | 100.89 |
1297641600000 | 101.81 |
1297728000000 | 102.35 |
1297814400000 | 102.52 |
1297900800000 | 103.18 |
1297987200000 | 103.15 |
1298246400000 | 103.13 |
1298332800000 | 101.51 |
1298419200000 | 100.41 |
1298505600000 | 99.01 |
1298592000000 | 99.72 |
1298851200000 | 100.63 |
1298937600000 | 101.86 |
1299024000000 | 99.85 |
1299110400000 | 100.46 |
1299196800000 | 101.44 |
1299456000000 | 99.78 |
1299542400000 | 99.76 |
1299628800000 | 100.32 |
1299715200000 | 99.1 |
1299801600000 | 97.42 |
1300060800000 | 90.93 |
1300147200000 | 83.67 |
1300233600000 | 89.82 |
1300320000000 | 89.18 |
1300406400000 | 90.91 |
1300665600000 | 90.91 |
1300752000000 | 93.92 |
1300838400000 | 93.02 |
1300924800000 | 92.79 |
1301011200000 | 93.49 |
1301270400000 | 93.49 |
1301356800000 | 93.82 |
1301443200000 | 95.8 |
1301529600000 | 96.12 |
1301616000000 | 95.12 |
1301875200000 | 95.16 |
1301961600000 | 94.12 |
1302048000000 | 93.6 |
1302134400000 | 93.41 |
1302220800000 | 94.66 |
1302480000000 | 94.46 |
1302566400000 | 93.11 |
1302652800000 | 93.82 |
1302739200000 | 94.02 |
1302825600000 | 93.58 |
1303084800000 | 93.34 |
1303171200000 | 92.47 |
1303257600000 | 93.46 |
1303344000000 | 94.27 |
1303430400000 | 94.27 |
1303689600000 | 94.42 |
1303776000000 | 93.43 |
1303862400000 | 94.49 |
1303948800000 | 95.98 |
1304035200000 | 95.98 |
1304294400000 | 97.5 |
1304380800000 | 97.5 |
1304467200000 | 97.5 |
1304553600000 | 97.5 |
1304640000000 | 96.37 |
1304899200000 | 95.75 |
1304985600000 | 96.06 |
1305072000000 | 96.27 |
1305158400000 | 95.17 |
1305244800000 | 94.59 |
1305504000000 | 93.78 |
1305590400000 | 93.78 |
1305676800000 | 94.63 |
1305763200000 | 94.52 |
1305849600000 | 94.3 |
1306108800000 | 93.39 |
1306195200000 | 93.4 |
1306281600000 | 93.08 |
1306368000000 | 94.24 |
1306454400000 | 93.98 |
1306713600000 | 93.9 |
1306800000000 | 95.53 |
1306886400000 | 95.76 |
1306972800000 | 94.42 |
1307059200000 | 93.63 |
1307318400000 | 92.96 |
1307404800000 | 93.56 |
1307491200000 | 93.52 |
1307577600000 | 93.61 |
1307664000000 | 93.94 |
1307923200000 | 93.27 |
1308009600000 | 94 |
1308096000000 | 94.25 |
1308182400000 | 92.84 |
1308268800000 | 92.16 |
1308528000000 | 92.03 |
1308614400000 | 93.16 |
1308700800000 | 94.53 |
1308787200000 | 93.96 |
1308873600000 | 94.64 |
1309132800000 | 93.71 |
1309219200000 | 94.21 |
1309305600000 | 95.7 |
1309392000000 | 95.99 |
1309478400000 | 96.33 |
1309737600000 | 97.06 |
1309824000000 | 97.06 |
1309910400000 | 98.18 |
1309996800000 | 97.99 |
1310083200000 | 98.53 |
1310342400000 | 98.15 |
1310428800000 | 96.84 |
1310515200000 | 97.26 |
1310601600000 | 97.13 |
1310688000000 | 97.4 |
1310947200000 | 97.4 |
1311033600000 | 96.9 |
1311120000000 | 97.71 |
1311206400000 | 97.62 |
1311292800000 | 98.48 |
1311552000000 | 97.81 |
1311638400000 | 98.38 |
1311724800000 | 97.97 |
1311811200000 | 96.84 |
1311897600000 | 96.39 |
1312156800000 | 97.65 |
1312243200000 | 96.74 |
1312329600000 | 94.81 |
1312416000000 | 94.52 |
1312502400000 | 91.8 |
1312761600000 | 89.91 |
1312848000000 | 88.32 |
1312934400000 | 89.13 |
1313020800000 | 88.44 |
1313107200000 | 88.35 |
1313366400000 | 89.45 |
1313452800000 | 89.89 |
1313539200000 | 89.26 |
1313625600000 | 88.19 |
1313712000000 | 86.05 |
1313971200000 | 84.94 |
1314057600000 | 85.75 |
1314144000000 | 84.85 |
1314230400000 | 86.12 |
1314316800000 | 86.54 |
1314576000000 | 86.98 |
1314662400000 | 87.86 |
1314748800000 | 88.48 |
1314835200000 | 89.45 |
1314921600000 | 88.45 |
1315180800000 | 86.8 |
1315267200000 | 84.94 |
1315353600000 | 86.48 |
1315440000000 | 87.09 |
1315526400000 | 86.79 |
1315785600000 | 85.41 |
1315872000000 | 86.36 |
1315958400000 | 85.27 |
1316044800000 | 86.37 |
1316131200000 | 88.33 |
1316390400000 | 88.33 |
1316476800000 | 87.32 |
1316563200000 | 87.83 |
1316649600000 | 86.4 |
1316736000000 | 86.4 |
1316995200000 | 84.55 |
1317081600000 | 86.62 |
1317168000000 | 87.12 |
1317254400000 | 87.98 |
1317340800000 | 87.8 |
1317600000000 | 86.18 |
1317686400000 | 85.11 |
1317772800000 | 84.19 |
1317859200000 | 85.45 |
1317945600000 | 86.07 |
1318204800000 | 86.07 |
1318291200000 | 87.58 |
1318377600000 | 87.63 |
1318464000000 | 88.23 |
1318550400000 | 87.41 |
1318809600000 | 88.89 |
1318896000000 | 87.78 |
1318982400000 | 87.8 |
1319068800000 | 86.72 |
1319155200000 | 86.74 |
1319414400000 | 88.31 |
1319500800000 | 87.59 |
1319587200000 | 87.5 |
1319673600000 | 89.06 |
1319760000000 | 89.95 |
1320019200000 | 89.16 |
1320105600000 | 87.83 |
1320192000000 | 86.09 |
1320278400000 | 86.09 |
1320364800000 | 87.81 |
1320624000000 | 87.66 |
1320710400000 | 86.76 |
1320796800000 | 87.63 |
1320883200000 | 85.29 |
1320969600000 | 85.45 |
1321228800000 | 86.15 |
1321315200000 | 85.46 |
1321401600000 | 84.53 |
1321488000000 | 84.9 |
1321574400000 | 84.08 |
1321833600000 | 83.89 |
1321920000000 | 83.8 |
1322006400000 | 83.8 |
1322092800000 | 82.32 |
1322179200000 | 82.28 |
1322438400000 | 83.36 |
1322524800000 | 85.25 |
1322611200000 | 85.06 |
1322697600000 | 86.44 |
1322784000000 | 87.02 |
1323043200000 | 87.22 |
1323129600000 | 86.21 |
1323216000000 | 87.24 |
1323302400000 | 86.6 |
1323388800000 | 85.81 |
1323648000000 | 86.59 |
1323734400000 | 85.93 |
1323820800000 | 85.49 |
1323907200000 | 84.07 |
1323993600000 | 84.08 |
1324252800000 | 83.36 |
1324339200000 | 83.83 |
1324425600000 | 84.69 |
1324512000000 | 84.29 |
1324598400000 | 84.29 |
1324857600000 | 84.29 |
1324944000000 | 84.55 |
1325030400000 | 84.6 |
1325116800000 | 84.68 |
1325203200000 | 85.33 |
1325462400000 | 85.33 |
1325548800000 | 85.33 |
1325635200000 | 86.6 |
1325721600000 | 85.74 |
1325808000000 | 84.88 |
1326067200000 | 84.88 |
1326153600000 | 85.19 |
1326240000000 | 85.45 |
1326326400000 | 84.77 |
1326412800000 | 85.57 |
1326672000000 | 84.6 |
1326758400000 | 85.21 |
1326844800000 | 85.76 |
1326931200000 | 86.17 |
1327017600000 | 86.77 |
1327276800000 | 86.65 |
1327363200000 | 86.93 |
1327449600000 | 87.69 |
1327536000000 | 87.4 |
1327622400000 | 87.59 |
1327881600000 | 87.01 |
1327968000000 | 86.88 |
1328054400000 | 87.15 |
1328140800000 | 87.53 |
1328227200000 | 87.3 |
1328486400000 | 88.02 |
1328572800000 | 88.11 |
1328659200000 | 88.79 |
1328745600000 | 88.8 |
1328832000000 | 88.69 |
1329091200000 | 89.13 |
1329177600000 | 89.44 |
1329264000000 | 90.65 |
1329350400000 | 90.44 |
1329436800000 | 91.69 |
1329696000000 | 92.11 |
1329782400000 | 92.27 |
1329868800000 | 93.11 |
1329955200000 | 93.25 |
1330041600000 | 93.58 |
1330300800000 | 93.54 |
1330387200000 | 94.32 |
1330473600000 | 94.27 |
1330560000000 | 93.94 |
1330646400000 | 94.33 |
1330905600000 | 93.92 |
1330992000000 | 93.4 |
1331078400000 | 93.1 |
1331164800000 | 94.43 |
1331251200000 | 95.41 |
1331510400000 | 95.35 |
1331596800000 | 95.2 |
1331683200000 | 96.03 |
1331769600000 | 96.52 |
1331856000000 | 96.54 |
1332115200000 | 96.63 |
1332201600000 | 96.63 |
1332288000000 | 96.15 |
1332374400000 | 96.48 |
1332460800000 | 95.78 |
1332720000000 | 95.99 |
1332806400000 | 97.97 |
1332892800000 | 97.84 |
1332979200000 | 97.48 |
1333065600000 | 97.43 |
1333324800000 | 97.38 |
1333411200000 | 96.97 |
1333497600000 | 95.46 |
1333584000000 | 95.08 |
1333670400000 | 95.08 |
1333929600000 | 94 |
1334016000000 | 93.48 |
1334102400000 | 93.06 |
1334188800000 | 93.5 |
1334275200000 | 94.32 |
1334534400000 | 93.34 |
1334620800000 | 93.55 |
1334707200000 | 95.21 |
1334793600000 | 94.59 |
1334880000000 | 94.53 |
1335139200000 | 94.67 |
1335225600000 | 94.13 |
1335312000000 | 94.72 |
1335398400000 | 94.96 |
1335484800000 | 94.2 |
1335744000000 | 94.2 |
1335830400000 | 93.14 |
1335916800000 | 93.59 |
1336003200000 | 93.59 |
1336089600000 | 93.59 |
1336348800000 | 91.48 |
1336435200000 | 91.71 |
1336521600000 | 90.58 |
1336608000000 | 90.42 |
1336694400000 | 89.92 |
1336953600000 | 89.66 |
1337040000000 | 88.99 |
1337126400000 | 88.26 |
1337212800000 | 88.53 |
1337299200000 | 86.29 |
1337558400000 | 86.18 |
1337644800000 | 86.96 |
1337731200000 | 85.71 |
1337817600000 | 85.65 |
1337904000000 | 85.85 |
1338163200000 | 85.85 |
1338249600000 | 86.37 |
1338336000000 | 86.2 |
1338422400000 | 85.83 |
1338508800000 | 84.82 |
1338768000000 | 83.69 |
1338854400000 | 84.62 |
1338940800000 | 85.36 |
1339027200000 | 86.57 |
1339113600000 | 85.26 |
1339372800000 | 86.49 |
1339459200000 | 85.83 |
1339545600000 | 86.19 |
1339632000000 | 86.04 |
1339718400000 | 86.09 |
1339977600000 | 87.31 |
1340064000000 | 87.05 |
1340150400000 | 88.41 |
1340236800000 | 89.12 |
1340323200000 | 88.44 |
1340582400000 | 87.94 |
1340668800000 | 87.51 |
1340755200000 | 88.23 |
1340841600000 | 89.53 |
1340928000000 | 90.72 |
1341187200000 | 90.65 |
1341273600000 | 91.67 |
1341360000000 | 91.98 |
1341446400000 | 91.62 |
1341532800000 | 91.14 |
1341792000000 | 90.64 |
1341878400000 | 90.53 |
1341964800000 | 90.46 |
1342051200000 | 89.71 |
1342137600000 | 90 |
1342396800000 | 90 |
1342483200000 | 90.27 |
1342569600000 | 90.24 |
1342656000000 | 90.88 |
1342742400000 | 89.96 |
1343001600000 | 88.75 |
1343088000000 | 88.42 |
1343174400000 | 87.7 |
1343260800000 | 88.06 |
1343347200000 | 88.74 |
1343606400000 | 89.39 |
1343692800000 | 89.73 |
1343779200000 | 89.52 |
1343865600000 | 89.53 |
1343952000000 | 88.99 |
1344211200000 | 90.47 |
1344297600000 | 91.29 |
1344384000000 | 91.68 |
1344470400000 | 92.43 |
1344556800000 | 91.92 |
1344816000000 | 91.93 |
1344902400000 | 92.6 |
1344988800000 | 92.54 |
1345075200000 | 93.37 |
1345161600000 | 93.59 |
1345420800000 | 93.55 |
1345507200000 | 93.6 |
1345593600000 | 93.6 |
1345680000000 | 93.82 |
1345766400000 | 93.08 |
1346025600000 | 93.02 |
1346112000000 | 92.55 |
1346198400000 | 92.84 |
1346284800000 | 92.36 |
1346371200000 | 91.29 |
1346630400000 | 90.95 |
1346716800000 | 90.61 |
1346803200000 | 89.9 |
1346889600000 | 89.92 |
1346976000000 | 91.2 |
1347235200000 | 91.27 |
1347321600000 | 90.93 |
1347408000000 | 92.2 |
1347494400000 | 92.55 |
1347580800000 | 93.22 |
1347840000000 | 93.22 |
1347926400000 | 93.22 |
1348012800000 | 93.64 |
1348099200000 | 92.82 |
1348185600000 | 93.46 |
1348444800000 | 93.48 |
1348531200000 | 93.99 |
1348617600000 | 93.41 |
1348704000000 | 93.97 |
1348790400000 | 93.18 |
1349049600000 | 92.49 |
1349136000000 | 92.26 |
1349222400000 | 91.68 |
1349308800000 | 92.27 |
1349395200000 | 92.6 |
1349654400000 | 92.6 |
1349740800000 | 92.03 |
1349827200000 | 90.67 |
1349913600000 | 90.43 |
1350000000000 | 90.73 |
1350259200000 | 91 |
1350345600000 | 92.15 |
1350432000000 | 93.04 |
1350518400000 | 94.12 |
1350604800000 | 94.05 |
1350864000000 | 94.03 |
1350950400000 | 94.09 |
1351036800000 | 93.65 |
1351123200000 | 94.68 |
1351209600000 | 93.67 |
1351468800000 | 93.8 |
1351555200000 | 92.97 |
1351641600000 | 93.6 |
1351728000000 | 93.94 |
1351814400000 | 94.75 |
1352073600000 | 94.07 |
1352160000000 | 93.9 |
1352246400000 | 93.8 |
1352332800000 | 92.74 |
1352419200000 | 92.32 |
1352678400000 | 91.41 |
1352764800000 | 91.47 |
1352851200000 | 91.5 |
1352937600000 | 92.28 |
1353024000000 | 93.08 |
1353283200000 | 94.22 |
1353369600000 | 94.47 |
1353456000000 | 94.84 |
1353542400000 | 95.35 |
1353628800000 | 95.35 |
1353888000000 | 95.48 |
1353974400000 | 96.16 |
1354060800000 | 95.57 |
1354147200000 | 96.3 |
1354233600000 | 96.59 |
1354492800000 | 96.44 |
1354579200000 | 96.76 |
1354665600000 | 96.97 |
1354752000000 | 97.57 |
1354838400000 | 97.39 |
1355097600000 | 97.47 |
1355184000000 | 97.31 |
1355270400000 | 97.42 |
1355356800000 | 97.63 |
1355443200000 | 97.55 |
1355702400000 | 97.74 |
1355788800000 | 98.14 |
1355875200000 | 100.09 |
1355961600000 | 99.82 |
1356048000000 | 99.25 |
1356307200000 | 99.25 |
1356393600000 | 99.25 |
1356480000000 | 100.48 |
1356566400000 | 100.48 |
1356652800000 | 100.99 |
1356912000000 | 100.99 |
1356998400000 | 100.99 |
1357084800000 | 100.99 |
1357171200000 | 100.99 |
1357257600000 | 103.59 |
1357516800000 | 103.25 |
1357603200000 | 103.16 |
1357689600000 | 103.66 |
1357776000000 | 104.45 |
1357862400000 | 105.56 |
1358121600000 | 105.56 |
1358208000000 | 106.61 |
1358294400000 | 105.24 |
1358380800000 | 105.96 |
1358467200000 | 107.64 |
1358726400000 | 106.82 |
1358812800000 | 106.64 |
1358899200000 | 105.72 |
1358985600000 | 106.49 |
1359072000000 | 108.95 |
1359331200000 | 108.26 |
1359417600000 | 108.97 |
1359504000000 | 110.87 |
1359590400000 | 111.21 |
1359676800000 | 111.56 |
1359936000000 | 111.72 |
1360022400000 | 110.57 |
1360108800000 | 113.54 |
1360195200000 | 113.26 |
1360281600000 | 112.06 |
1360540800000 | 112.06 |
1360627200000 | 113.23 |
1360713600000 | 112.51 |
1360800000000 | 112.51 |
1360886400000 | 111.7 |
1361145600000 | 113.32 |
1361232000000 | 113.37 |
1361318400000 | 114.75 |
1361404800000 | 113.47 |
1361491200000 | 114.13 |
1361750400000 | 115.75 |
1361836800000 | 114.35 |
1361923200000 | 113.18 |
1362009600000 | 115.19 |
1362096000000 | 116.25 |
1362355200000 | 117.03 |
1362441600000 | 116.69 |
1362528000000 | 118.61 |
1362614400000 | 119.06 |
1362700800000 | 120.4 |
1362960000000 | 121.26 |
1363046400000 | 121.16 |
1363132800000 | 120.38 |
1363219200000 | 121.05 |
1363305600000 | 122.92 |
1363564800000 | 120.71 |
1363651200000 | 122.73 |
1363737600000 | 122.73 |
1363824000000 | 124.49 |
1363910400000 | 122.31 |
1364169600000 | 123.36 |
1364256000000 | 123.5 |
1364342400000 | 124.46 |
1364428800000 | 123.71 |
1364515200000 | 123.71 |
1364774400000 | 122.77 |
1364860800000 | 118.94 |
1364947200000 | 121.59 |
1365033600000 | 124.31 |
1365120000000 | 126.3 |
1365379200000 | 129.4 |
1365465600000 | 130.02 |
1365552000000 | 131.37 |
1365638400000 | 134.11 |
1365724800000 | 133.18 |
1365984000000 | 131.74 |
1366070400000 | 130.81 |
1366156800000 | 132.42 |
1366243200000 | 131.06 |
1366329600000 | 131.3 |
1366588800000 | 133.54 |
1366675200000 | 133.66 |
1366761600000 | 136.2 |
1366848000000 | 136.97 |
1366934400000 | 135.96 |
1367193600000 | 135.96 |
1367280000000 | 137.31 |
1367366400000 | 136.61 |
1367452800000 | 136.1 |
1367539200000 | 136.1 |
1367798400000 | 136.1 |
1367884800000 | 139.98 |
1367971200000 | 140.76 |
1368057600000 | 139.87 |
1368144000000 | 142.69 |
1368403200000 | 143.76 |
1368489600000 | 144.13 |
1368576000000 | 147.19 |
1368662400000 | 145.92 |
1368748800000 | 146.72 |
1369008000000 | 147.51 |
1369094400000 | 147.4 |
1369180800000 | 148.14 |
1369267200000 | 138.92 |
1369353600000 | 139.24 |
1369612800000 | 135.96 |
1369699200000 | 136.89 |
1369785600000 | 138.31 |
1369872000000 | 133.32 |
1369958400000 | 133.4 |
1370217600000 | 129.99 |
1370304000000 | 131.88 |
1370390400000 | 128.84 |
1370476800000 | 126.57 |
1370563200000 | 125.32 |
1370822400000 | 131.76 |
1370908800000 | 130.44 |
1370995200000 | 129.78 |
1371081600000 | 123.28 |
1371168000000 | 125.37 |
1371427200000 | 129.26 |
1371513600000 | 128.72 |
1371600000000 | 131.06 |
1371686400000 | 129.14 |
1371772800000 | 130.47 |
1372032000000 | 129.41 |
1372118400000 | 127.96 |
1372204800000 | 126.72 |
1372291200000 | 130.47 |
1372377600000 | 134.69 |
1372636800000 | 136.55 |
1372723200000 | 138.45 |
1372809600000 | 138.67 |
1372896000000 | 138.15 |
1372982400000 | 139.91 |
1373241600000 | 138.18 |
1373328000000 | 140.93 |
1373414400000 | 140.91 |
1373500800000 | 140.88 |
1373587200000 | 141.67 |
1373846400000 | 141.67 |
1373932800000 | 142.36 |
1374019200000 | 142.6 |
1374105600000 | 144.02 |
1374192000000 | 142.52 |
1374451200000 | 143.37 |
1374537600000 | 143.98 |
1374624000000 | 143.56 |
1374710400000 | 141.84 |
1374796800000 | 138.32 |
1375056000000 | 134.09 |
1375142400000 | 135.97 |
1375228800000 | 133.88 |
1375315200000 | 137.11 |
1375401600000 | 141.15 |
1375660800000 | 139.51 |
1375747200000 | 140.15 |
1375833600000 | 134.93 |
1375920000000 | 132.73 |
1376006400000 | 133.26 |
1376265600000 | 132.82 |
1376352000000 | 135.71 |
1376438400000 | 137.08 |
1376524800000 | 134.5 |
1376611200000 | 133.51 |
1376870400000 | 134.37 |
1376956800000 | 131.25 |
1377043200000 | 131.28 |
1377129600000 | 130.69 |
1377216000000 | 133.12 |
1377475200000 | 133.01 |
1377561600000 | 132.02 |
1377648000000 | 130.07 |
1377734400000 | 130.74 |
1377820800000 | 129.64 |
1378080000000 | 130.85 |
1378166400000 | 134.16 |
1378252800000 | 134.73 |
1378339200000 | 134.8 |
1378425600000 | 133.72 |
1378684800000 | 136.37 |
1378771200000 | 137.86 |
1378857600000 | 137.67 |
1378944000000 | 136.79 |
1379030400000 | 137.2 |
1379289600000 | 137.2 |
1379376000000 | 136.63 |
1379462400000 | 138.1 |
1379548800000 | 140.34 |
1379635200000 | 140.76 |
1379894400000 | 140.76 |
1379980800000 | 140.42 |
1380067200000 | 140.33 |
1380153600000 | 142.28 |
1380240000000 | 142.12 |
1380499200000 | 139.75 |
1380585600000 | 139.8 |
1380672000000 | 137.57 |
1380758400000 | 137.45 |
1380844800000 | 136.47 |
1381104000000 | 134.8 |
1381190400000 | 134.9 |
1381276800000 | 136.22 |
1381363200000 | 137.85 |
1381449600000 | 139.63 |
1381708800000 | 139.63 |
1381795200000 | 139.99 |
1381881600000 | 140.05 |
1381968000000 | 141.11 |
1382054400000 | 140.82 |
1382313600000 | 141.57 |
1382400000000 | 141.44 |
1382486400000 | 139.18 |
1382572800000 | 140.25 |
1382659200000 | 137.07 |
1382918400000 | 139.29 |
1383004800000 | 138.91 |
1383091200000 | 140.25 |
1383177600000 | 139.4 |
1383264000000 | 137.95 |
1383523200000 | 137.95 |
1383609600000 | 138.12 |
1383696000000 | 139.05 |
1383782400000 | 138.19 |
1383868800000 | 137.2 |
1384128000000 | 138.42 |
1384214400000 | 140.45 |
1384300800000 | 140.08 |
1384387200000 | 141.91 |
1384473600000 | 143.87 |
1384732800000 | 144.18 |
1384819200000 | 143.81 |
1384905600000 | 143.57 |
1384992000000 | 145.35 |
1385078400000 | 145.22 |
1385337600000 | 146.42 |
1385424000000 | 145.7 |
1385510400000 | 145.05 |
1385596800000 | 146.77 |
1385683200000 | 146.69 |
1385942400000 | 146.67 |
1386028800000 | 147.16 |
1386115200000 | 144.75 |
1386201600000 | 143.38 |
1386288000000 | 143.81 |
1386547200000 | 146.69 |
1386633600000 | 146.76 |
1386720000000 | 146.3 |
1386806400000 | 144.99 |
1386892800000 | 144.66 |
1387152000000 | 142.75 |
1387238400000 | 143.92 |
1387324800000 | 145.8 |
1387411200000 | 147.5 |
1387497600000 | 147.43 |
1387756800000 | 147.43 |
1387843200000 | 147.03 |
1387929600000 | 147.03 |
1388016000000 | 147.89 |
1388102400000 | 150.68 |
1388361600000 | 151.93 |
1388448000000 | 151.93 |
1388534400000 | 151.93 |
1388620800000 | 151.93 |
1388707200000 | 151.93 |
1388966400000 | 151.18 |
1389052800000 | 149.97 |
1389139200000 | 152.57 |
1389225600000 | 151.74 |
1389312000000 | 151.79 |
1389571200000 | 151.79 |
1389657600000 | 148.76 |
1389744000000 | 151.79 |
1389830400000 | 151.5 |
1389916800000 | 151.5 |
1390176000000 | 150.9 |
1390262400000 | 151.56 |
1390348800000 | 151.77 |
1390435200000 | 150.51 |
1390521600000 | 148.2 |
1390780800000 | 144.38 |
1390867200000 | 143.9 |
1390953600000 | 148.11 |
1391040000000 | 144.78 |
1391126400000 | 144.84 |
1391385600000 | 142.39 |
1391472000000 | 135.14 |
1391558400000 | 137.42 |
1391644800000 | 136.87 |
1391731200000 | 139.19 |
1391990400000 | 141.49 |
1392076800000 | 141.49 |
1392163200000 | 143.56 |
1392249600000 | 141.6 |
1392336000000 | 139.76 |
1392595200000 | 140.75 |
1392681600000 | 144.16 |
1392768000000 | 143.94 |
1392854400000 | 140.96 |
1392940800000 | 144.42 |
1393200000000 | 144.5 |
1393286400000 | 146.32 |
1393372800000 | 145.13 |
1393459200000 | 144.29 |
1393545600000 | 144.03 |
1393804800000 | 141.89 |
1393891200000 | 142.5 |
1393977600000 | 143.36 |
1394064000000 | 144.93 |
1394150400000 | 146.06 |
1394409600000 | 145.34 |
1394496000000 | 145.84 |
1394582400000 | 142.64 |
1394668800000 | 142.56 |
1394755200000 | 137.72 |
1395014400000 | 136.43 |
1395100800000 | 137.75 |
1395187200000 | 137.52 |
1395273600000 | 135.73 |
1395360000000 | 135.73 |
1395619200000 | 138.67 |
1395705600000 | 138.83 |
1395792000000 | 140.13 |
1395878400000 | 142.25 |
1395964800000 | 143.28 |
1396224000000 | 145.21 |
1396310400000 | 144.99 |
1396396800000 | 145.32 |
1396483200000 | 146.26 |
1396569600000 | 146.04 |
1396828800000 | 144.43 |
1396915200000 | 142.41 |
1397001600000 | 139.85 |
1397088000000 | 139.84 |
1397174400000 | 137.81 |
1397433600000 | 137.68 |
1397520000000 | 137.58 |
1397606400000 | 140.89 |
1397692800000 | 141.06 |
1397779200000 | 141.06 |
1398038400000 | 141.16 |
1398124800000 | 140.85 |
1398211200000 | 142.01 |
1398297600000 | 141.07 |
1398384000000 | 141.7 |
1398643200000 | 140.61 |
1398729600000 | 140.61 |
1398816000000 | 140.68 |
1398902400000 | 142.93 |
1398988800000 | 142.52 |
1399248000000 | 142.52 |
1399334400000 | 142.52 |
1399420800000 | 139.1 |
1399507200000 | 139.97 |
1399593600000 | 140.6 |
1399852800000 | 139.95 |
1399939200000 | 142.16 |
1400025600000 | 142.58 |
1400112000000 | 141.72 |
1400198400000 | 139.93 |
1400457600000 | 139.27 |
1400544000000 | 139.93 |
1400630400000 | 139.61 |
1400716800000 | 141.88 |
1400803200000 | 143.42 |
1401062400000 | 145.38 |
1401148800000 | 145.43 |
1401235200000 | 145.96 |
1401321600000 | 146.11 |
1401408000000 | 146.25 |
1401667200000 | 148.84 |
1401753600000 | 149.87 |
1401840000000 | 150.64 |
1401926400000 | 150.53 |
1402012800000 | 150.39 |
1402272000000 | 150.2 |
1402358400000 | 149.5 |
1402444800000 | 150.71 |
1402531200000 | 150.3 |
1402617600000 | 150.82 |
1402876800000 | 149.57 |
1402963200000 | 150.58 |
1403049600000 | 151.84 |
1403136000000 | 153.56 |
1403222400000 | 153.2 |
1403481600000 | 153.16 |
1403568000000 | 153.59 |
1403654400000 | 152.6 |
1403740800000 | 152.83 |
1403827200000 | 151.48 |
1404086400000 | 152.6 |
1404172800000 | 154.61 |
1404259200000 | 155.31 |
1404345600000 | 155.14 |
1404432000000 | 155.89 |
1404691200000 | 155.17 |
1404777600000 | 154.72 |
1404864000000 | 154.48 |
1404950400000 | 153.18 |
1405036800000 | 152.99 |
1405296000000 | 154.14 |
1405382400000 | 155.17 |
1405468800000 | 155.16 |
1405555200000 | 155.15 |
1405641600000 | 153.89 |
1405900800000 | 153.89 |
1405987200000 | 155.17 |
1406073600000 | 155.23 |
1406160000000 | 154.95 |
1406246400000 | 156.57 |
1406505600000 | 157.2 |
1406592000000 | 158.13 |
1406678400000 | 158.74 |
1406764800000 | 158.28 |
1406851200000 | 157.87 |
1407110400000 | 157.7 |
1407196800000 | 156.32 |
1407283200000 | 155.11 |
1407369600000 | 155.75 |
1407456000000 | 152.11 |
1407715200000 | 155.37 |
1407801600000 | 156.03 |
1407888000000 | 156.02 |
1407974400000 | 157.27 |
1408060800000 | 156.8 |
1408320000000 | 157.13 |
1408406400000 | 157.96 |
1408492800000 | 158.05 |
1408579200000 | 159.24 |
1408665600000 | 158.53 |
1408924800000 | 159.21 |
1409011200000 | 158.47 |
1409097600000 | 158.79 |
1409184000000 | 158.14 |
1409270400000 | 157.71 |
1409529600000 | 158.13 |
1409616000000 | 159.86 |
1409702400000 | 160.5 |
1409788800000 | 159.74 |
1409875200000 | 159.47 |
1410134400000 | 160.05 |
1410220800000 | 160.25 |
1410307200000 | 160.95 |
1410393600000 | 161.08 |
1410480000000 | 161.25 |
1410739200000 | 161.25 |
1410825600000 | 160.84 |
1410912000000 | 160.57 |
1410998400000 | 162.27 |
1411084800000 | 164.32 |
1411344000000 | 164.34 |
1411430400000 | 164.34 |
1411516800000 | 164 |
1411603200000 | 167.13 |
1411689600000 | 166.66 |
1411948800000 | 167.64 |
1412035200000 | 166.59 |
1412121600000 | 165.19 |
1412208000000 | 160.61 |
1412294400000 | 161.54 |
1412553600000 | 163.27 |
1412640000000 | 162.72 |
1412726400000 | 160.64 |
1412812800000 | 158.69 |
1412899200000 | 156.62 |
1413158400000 | 156.62 |
1413244800000 | 153.12 |
1413331200000 | 154.43 |
1413417600000 | 151.55 |
1413504000000 | 148.84 |
1413763200000 | 155.01 |
1413849600000 | 152.7 |
1413936000000 | 156.76 |
1414022400000 | 156.19 |
1414108800000 | 157.68 |
1414368000000 | 158.95 |
1414454400000 | 158.39 |
1414540800000 | 161.06 |
1414627200000 | 162.53 |
1414713600000 | 168.8 |
1414972800000 | 168.8 |
1415059200000 | 173.34 |
1415145600000 | 173.85 |
1415232000000 | 172.16 |
1415318400000 | 172.6 |
1415577600000 | 171.71 |
1415664000000 | 174.19 |
1415750400000 | 174.26 |
1415836800000 | 176 |
1415923200000 | 177.23 |
1416182400000 | 172.45 |
1416268800000 | 176.58 |
1416355200000 | 176.87 |
1416441600000 | 177.1 |
1416528000000 | 177.2 |
1416787200000 | 177.2 |
1416873600000 | 178.31 |
1416960000000 | 177.95 |
1417046400000 | 176.59 |
1417132800000 | 179.06 |
1417392000000 | 181.06 |
1417478400000 | 182.17 |
1417564800000 | 182.1 |
1417651200000 | 183.7 |
1417737600000 | 184.44 |
1417996800000 | 184.93 |
1418083200000 | 183.36 |
1418169600000 | 179 |
1418256000000 | 178.18 |
1418342400000 | 179.23 |
1418601600000 | 176.8 |
1418688000000 | 173.44 |
1418774400000 | 173.17 |
1418860800000 | 176.15 |
1418947200000 | 180.2 |
1419206400000 | 180.39 |
1419292800000 | 180.39 |
1419379200000 | 182.48 |
1419465600000 | 182.48 |
1419552000000 | 182.13 |
1419811200000 | 182.78 |
1419897600000 | 180.19 |
1419984000000 | 180.19 |
1420070400000 | 180.19 |
1420156800000 | 180.19 |
1420416000000 | 179.31 |
1420502400000 | 173.98 |
1420588800000 | 173.76 |
1420675200000 | 176.15 |
1420761600000 | 176.82 |
1421020800000 | 176.82 |
1421107200000 | 176.36 |
1421193600000 | 174.09 |
1421280000000 | 176.77 |
1421366400000 | 175.27 |
1421625600000 | 177.11 |
1421712000000 | 180.3 |
1421798400000 | 179.22 |
1421884800000 | 178.32 |
1421971200000 | 180.48 |
1422230400000 | 180.17 |
1422316800000 | 183.39 |
1422403200000 | 183.52 |
1422489600000 | 181.6 |
1422576000000 | 181.67 |
1422835200000 | 181.04 |
1422921600000 | 178.73 |
1423008000000 | 181.96 |
1423094400000 | 180.66 |
1423180800000 | 181.02 |
1423440000000 | 181.78 |
1423526400000 | 181.78 |
1423612800000 | 181.78 |
1423699200000 | 184.64 |
1423785600000 | 184.29 |
1424044800000 | 185.19 |
1424131200000 | 185.52 |
1424217600000 | 188.57 |
1424304000000 | 189.93 |
1424390400000 | 190.93 |
1424649600000 | 191.61 |
1424736000000 | 191.99 |
1424822400000 | 191.82 |
1424908800000 | 193.32 |
1424995200000 | 194.51 |
1425254400000 | 194.86 |
1425340800000 | 195.4 |
1425427200000 | 194.23 |
1425513600000 | 194.73 |
1425600000000 | 197.02 |
1425859200000 | 196.19 |
1425945600000 | 195.53 |
1426032000000 | 195.97 |
1426118400000 | 198.58 |
1426204800000 | 201.09 |
1426464000000 | 201.13 |
1426550400000 | 203.13 |
1426636800000 | 204.71 |
1426723200000 | 203.83 |
1426809600000 | 204.39 |
1427068800000 | 206.16 |
1427155200000 | 204.62 |
1427241600000 | 205.2 |
1427328000000 | 201.87 |
1427414400000 | 201.83 |
1427673600000 | 202.75 |
1427760000000 | 201.17 |
1427846400000 | 198.73 |
1427932800000 | 202.1 |
1428019200000 | 202.1 |
1428278400000 | 203.57 |
1428364800000 | 205.82 |
1428451200000 | 206.94 |
1428537600000 | 208 |
1428624000000 | 207.55 |
1428883200000 | 206.79 |
1428969600000 | 206.63 |
1429056000000 | 205.99 |
1429142400000 | 206.21 |
1429228800000 | 203.67 |
1429488000000 | 202.9 |
1429574400000 | 207.01 |
1429660800000 | 208.27 |
1429747200000 | 208.5 |
1429833600000 | 207.28 |
1430092800000 | 207.54 |
1430179200000 | 209.82 |
1430265600000 | 209.82 |
1430352000000 | 204.26 |
1430438400000 | 203.79 |
1430697600000 | 203.8 |
1430784000000 | 203.8 |
1430870400000 | 203.79 |
1430956800000 | 202.65 |
1431043200000 | 203.63 |
1431302400000 | 205.22 |
1431388800000 | 206.03 |
1431475200000 | 206.95 |
1431561600000 | 205.58 |
1431648000000 | 207.73 |
1431907200000 | 209.98 |
1431993600000 | 210.91 |
1432080000000 | 212.78 |
1432166400000 | 213 |
1432252800000 | 213.35 |
1432512000000 | 214.41 |
1432598400000 | 214.34 |
1432684800000 | 214.76 |
1432771200000 | 216.06 |
1432857600000 | 215.97 |
1433116800000 | 216.68 |
1433203200000 | 216.92 |
1433289600000 | 216.1 |
1433376000000 | 216.87 |
1433462400000 | 216.02 |
1433721600000 | 215.2 |
1433808000000 | 211.45 |
1433894400000 | 210.46 |
1433980800000 | 213.27 |
1434067200000 | 213.98 |
1434326400000 | 213.94 |
1434412800000 | 212.68 |
1434499200000 | 212.41 |
1434585600000 | 210.48 |
1434672000000 | 212.85 |
1434931200000 | 214.55 |
1435017600000 | 217.78 |
1435104000000 | 218.07 |
1435190400000 | 216.63 |
1435276800000 | 216.34 |
1435536000000 | 210.65 |
1435622400000 | 212.09 |
1435708800000 | 213.28 |
1435795200000 | 214.88 |
1435881600000 | 215.16 |
1436140800000 | 210.99 |
1436227200000 | 213.26 |
1436313600000 | 206.14 |
1436400000000 | 206.28 |
1436486400000 | 205.4 |
1436745600000 | 209.23 |
1436832000000 | 212.59 |
1436918400000 | 213.78 |
1437004800000 | 215.83 |
1437091200000 | 216.17 |
1437350400000 | 216.17 |
1437436800000 | 218.09 |
1437523200000 | 215.54 |
1437609600000 | 216.99 |
1437696000000 | 215.96 |
1437955200000 | 213.52 |
1438041600000 | 212.61 |
1438128000000 | 212.43 |
1438214400000 | 213.13 |
1438300800000 | 214.62 |
1438560000000 | 215.18 |
1438646400000 | 214.99 |
1438732800000 | 215.37 |
1438819200000 | 216.39 |
1438905600000 | 216.94 |
1439164800000 | 217.77 |
1439251200000 | 217.05 |
1439337600000 | 213.29 |
1439424000000 | 214.19 |
1439510400000 | 213.81 |
1439769600000 | 214.83 |
1439856000000 | 214.32 |
1439942400000 | 209.97 |
1440028800000 | 206.72 |
1440115200000 | 200.34 |
1440374400000 | 189.22 |
1440460800000 | 183.74 |
1440547200000 | 190.11 |
1440633600000 | 192.9199 |
1440720000000 | 198.74 |
1440979200000 | 196.72 |
1441065600000 | 188.52 |
1441152000000 | 187.29 |
1441238400000 | 188.93 |
1441324800000 | 184.26 |
1441584000000 | 184.5 |
1441670400000 | 179.84 |
1441756800000 | 191.84 |
1441843200000 | 188.13 |
1441929600000 | 187.85 |
1442188800000 | 186.03 |
1442275200000 | 186.05 |
1442361600000 | 187.53 |
1442448000000 | 190.54 |
1442534400000 | 186.63 |
1442793600000 | 186.63 |
1442880000000 | 186.63 |
1442966400000 | 186.63 |
1443052800000 | 181.93 |
1443139200000 | 184.57 |
1443398400000 | 184.01 |
1443484800000 | 176.16 |
1443571200000 | 180.86 |
1443657600000 | 184.87 |
1443744000000 | 185.46 |
1444003200000 | 188.56 |
1444089600000 | 189.58 |
1444176000000 | 190.55 |
1444262400000 | 188.4199 |
1444348800000 | 192.33 |
1444608000000 | 192.33 |
1444694400000 | 191.05 |
1444780800000 | 187.04 |
1444867200000 | 189.75 |
1444953600000 | 191.46 |
1445212800000 | 189.77 |
1445299200000 | 190.35 |
1445385600000 | 193.83 |
1445472000000 | 192.8 |
1445558400000 | 197.05 |
1445817600000 | 198.97 |
1445904000000 | 196.79 |
1445990400000 | 196.9199 |
1446076800000 | 197.81 |
1446163200000 | 200.1399 |
1446422400000 | 196.8899 |
1446508800000 | 196.8899 |
1446595200000 | 199.52 |
1446681600000 | 201.69 |
1446768000000 | 202.9 |
1447027200000 | 206.1699 |
1447113600000 | 205.8899 |
1447200000000 | 206.61 |
1447286400000 | 206.88 |
1447372800000 | 205.96 |
1447632000000 | 203.83 |
1447718400000 | 205.72 |
1447804800000 | 205.53 |
1447891200000 | 207.91 |
1447977600000 | 208.91 |
1448236800000 | 208.91 |
1448323200000 | 209.3899 |
1448409600000 | 208.24 |
1448496000000 | 209.3 |
1448582400000 | 208.29 |
1448841600000 | 207.6399 |
1448928000000 | 210.61 |
1449014400000 | 210.1 |
1449100800000 | 210.19 |
1449187200000 | 206.49 |
1449446400000 | 208.74 |
1449532800000 | 206.87 |
1449619200000 | 204.94 |
1449705600000 | 202.75 |
1449792000000 | 204.45 |
1450051200000 | 201.1399 |
1450137600000 | 197.96 |
1450224000000 | 202.43 |
1450310400000 | 205.7 |
1450396800000 | 201.82 |
1450656000000 | 201.23 |
1450742400000 | 201.65 |
1450828800000 | 201.65 |
1450915200000 | 200.36 |
1451260800000 | 201.9 |
1451347200000 | 203.82 |
1451433600000 | 204.23 |
1451520000000 | 204.23 |
1451865600000 | 198.6699 |
1451952000000 | 197.53 |
1452038400000 | 195.38 |
1452124800000 | 190.85 |
1452211200000 | 189.8 |
1452470400000 | 189.8 |
1452556800000 | 184.18 |
1452643200000 | 190.07 |
1452729600000 | 184.62 |
1452816000000 | 184.19 |
1453075200000 | 182.87 |
1453161600000 | 183.66 |
1453248000000 | 177.03 |
1453334400000 | 172.43 |
1453420800000 | 182.04 |
1453680000000 | 184.7 |
1453766400000 | 180.63 |
1453852800000 | 186.08 |
1453939200000 | 185.22 |
1454025600000 | 190.22 |
1454284800000 | 194.63 |
1454371200000 | 193.38 |
1454457600000 | 187.24 |
1454544000000 | 184.58 |
1454630400000 | 181.73 |
1454889600000 | 183.3899 |
1454976000000 | 173.69 |
1455062400000 | 169.4199 |
1455148800000 | 169.4199 |
1455235200000 | 159.91 |
1455494400000 | 173.02 |
1455580800000 | 173.07 |
1455667200000 | 171.33 |
1455753600000 | 175.44 |
1455840000000 | 173.07 |
1456099200000 | 174.95 |
1456185600000 | 173.93 |
1456272000000 | 172.35 |
1456358400000 | 174.81 |
1456444800000 | 175.23 |
1456704000000 | 173.46 |
1456790400000 | 173.5 |
1456876800000 | 180.98 |
1456963200000 | 182.55 |
1457049600000 | 183.16 |
1457308800000 | 180.95 |
1457395200000 | 179.19 |
1457481600000 | 176.98 |
1457568000000 | 180.1 |
1457654400000 | 180.52 |
1457913600000 | 183.44 |
1458000000000 | 182.34 |
1458086400000 | 181.18 |
1458172800000 | 181.16 |
1458259200000 | 178.75 |
1458518400000 | 178.75 |
1458604800000 | 182.21 |
1458691200000 | 181.56 |
1458777600000 | 180.97 |
1458864000000 | 183.02 |
1459123200000 | 185.19 |
1459209600000 | 185.7 |
1459296000000 | 183.33 |
1459382400000 | 181.76 |
1459468800000 | 175.37 |
1459728000000 | 175.07 |
1459814400000 | 170.5 |
1459900800000 | 170.75 |
1459987200000 | 171.11 |
1460073600000 | 172.61 |
1460332800000 | 171.9199 |
1460419200000 | 173.78 |
1460505600000 | 178.41 |
1460592000000 | 183.75 |
1460678400000 | 182.44 |
1460937600000 | 176.9199 |
1461024000000 | 182.81 |
1461110400000 | 182.9 |
1461196800000 | 186.7 |
1461283200000 | 187.83 |
1461542400000 | 186.79 |
1461628800000 | 185.74 |
1461715200000 | 185.02 |
1461801600000 | 180.01 |
1461888000000 | 180.01 |
1462147200000 | 174.48 |
1462233600000 | 174.48 |
1462320000000 | 174.48 |
1462406400000 | 174.48 |
1462492800000 | 174.55 |
1462752000000 | 175.3899 |
1462838400000 | 178.96 |
1462924800000 | 179.34 |
1463011200000 | 180.44 |
1463097600000 | 178.52 |
1463356800000 | 178.86 |
1463443200000 | 180.7 |
1463529600000 | 180.08 |
1463616000000 | 180.16 |
1463702400000 | 181.01 |
1463961600000 | 180.04 |
1464048000000 | 178.26 |
1464134400000 | 180.35 |
1464220800000 | 180.8899 |
1464307200000 | 181.83 |
1464566400000 | 184.13 |
1464652800000 | 186.05 |
1464739200000 | 183.73 |
1464825600000 | 179.84 |
1464912000000 | 180.55 |
1465171200000 | 179.91 |
1465257600000 | 180.95 |
1465344000000 | 182.51 |
1465430400000 | 180.73 |
1465516800000 | 180.48 |
1465776000000 | 174.57 |
1465862400000 | 173.05 |
1465948800000 | 173.86 |
1466035200000 | 168.84 |
1466121600000 | 170.37 |
1466380800000 | 173.97 |
1466467200000 | 176.44 |
1466553600000 | 175.28 |
1466640000000 | 176.9 |
1466726400000 | 163.98 |
1466985600000 | 167.78 |
1467072000000 | 168.04 |
1467158400000 | 171.16 |
1467244800000 | 170.66 |
1467331200000 | 172.19 |
1467590400000 | 172.8 |
1467676800000 | 171.54 |
1467763200000 | 168.24 |
1467849600000 | 167.1399 |
1467936000000 | 165.16 |
1468195200000 | 171.28 |
1468281600000 | 175.26 |
1468368000000 | 177.09 |
1468454400000 | 178.77 |
1468540800000 | 179.37 |
1468800000000 | 179.37 |
1468886400000 | 182.16 |
1468972800000 | 182.78 |
1469059200000 | 183.59 |
1469145600000 | 181.79 |
1469404800000 | 182.07 |
1469491200000 | 179.88 |
1469577600000 | 182.04 |
1469664000000 | 180.24 |
1469750400000 | 181.99 |
1470009600000 | 181.5 |
1470096000000 | 178.59 |
1470182400000 | 175.1 |
1470268800000 | 176.01 |
1470355200000 | 175.27 |
1470614400000 | 178.72 |
1470700800000 | 179.74 |
1470787200000 | 179.57 |
1470873600000 | 179.57 |
1470960000000 | 181.34 |
1471219200000 | 180.01 |
1471305600000 | 177.18 |
1471392000000 | 178.28 |
1471478400000 | 175.44 |
1471564800000 | 175.58 |
1471824000000 | 176.54 |
1471910400000 | 175.76 |
1471996800000 | 176.96 |
1472083200000 | 176.73 |
1472169600000 | 174.29 |
1472428800000 | 177.83 |
1472515200000 | 177.72 |
1472601600000 | 179.4199 |
1472688000000 | 179.86 |
1472774400000 | 180.4199 |
1473033600000 | 180.59 |
1473120000000 | 181.96 |
1473206400000 | 181.76 |
1473292800000 | 181.24 |
1473379200000 | 180.59 |
1473638400000 | 178.19 |
1473724800000 | 178.53 |
1473811200000 | 178.01 |
1473897600000 | 176.43 |
1473984000000 | 178.2 |
1474243200000 | 178.2 |
1474329600000 | 178.46 |
1474416000000 | 182.5 |
1474502400000 | 182.5 |
1474588800000 | 182.59 |
1474848000000 | 180.4199 |
1474934400000 | 182.49 |
1475020800000 | 181.36 |
1475107200000 | 182.4199 |
1475193600000 | 180.07 |
1475452800000 | 181.6399 |
1475539200000 | 182.58 |
1475625600000 | 183.55 |
1475712000000 | 184.37 |
1475798400000 | 184.45 |
1476057600000 | 184.45 |
1476144000000 | 185.53 |
1476230400000 | 183.82 |
1476316800000 | 183.9 |
1476403200000 | 184.3899 |
1476662400000 | 185.19 |
1476748800000 | 185.82 |
1476835200000 | 186.05 |
1476921600000 | 187.57 |
1477008000000 | 186.8 |
1477267200000 | 187.36 |
1477353600000 | 189.12 |
1477440000000 | 189.6699 |
1477526400000 | 189.16 |
1477612800000 | 190.1699 |
1477872000000 | 190.4 |
1477958400000 | 190.62 |
1478044800000 | 187.26 |
1478131200000 | 187.26 |
1478217600000 | 184.3 |
1478476800000 | 186.63 |
1478563200000 | 186.45 |
1478649600000 | 178.13 |
1478736000000 | 187.62 |
1478822400000 | 186.62 |
1479081600000 | 189.31 |
1479168000000 | 189.43 |
1479254400000 | 191.84 |
1479340800000 | 192.24 |
1479427200000 | 192.84 |
1479686400000 | 194.52 |
1479772800000 | 194.98 |
1479859200000 | 194.98 |
1479945600000 | 196.5 |
1480032000000 | 197.59 |
1480291200000 | 197.9 |
1480377600000 | 197.4199 |
1480464000000 | 197.69 |
1480550400000 | 198.95 |
1480636800000 | 196.77 |
1480896000000 | 195.3899 |
1480982400000 | 195.78 |
1481068800000 | 196.49 |
1481155200000 | 199.02 |
1481241600000 | 200.22 |
1481500800000 | 201.68 |
1481587200000 | 203.11 |
1481673600000 | 203.21 |
1481760000000 | 203.84 |
1481846400000 | 204.62 |
1482105600000 | 205.15 |
1482192000000 | 206.1699 |
1482278400000 | 205.1 |
1482364800000 | 205.26 |
1482451200000 | 205.26 |
1482710400000 | 205.04 |
1482796800000 | 205.12 |
1482883200000 | 205.59 |
1482969600000 | 203.65 |
1483056000000 | 203.93 |
1483315200000 | 203.93 |
1483401600000 | 203.9199 |
1483488000000 | 207.7 |
1483574400000 | 208.12 |
1483660800000 | 208.36 |
1483920000000 | 208.36 |
1484006400000 | 206.78 |
1484092800000 | 206.98 |
1484179200000 | 204.96 |
1484265600000 | 206.53 |
1484524800000 | 205.09 |
1484611200000 | 202.19 |
1484697600000 | 202.51 |
1484784000000 | 204.36 |
1484870400000 | 205.23 |
1485129600000 | 202.55 |
1485216000000 | 201.88 |
1485302400000 | 203.73 |
1485388800000 | 206.75 |
1485475200000 | 207.69 |
1485734400000 | 206.8899 |
1485820800000 | 204.41 |
1485907200000 | 205.28 |
1485993600000 | 202.9 |
1486080000000 | 203.3 |
1486339200000 | 203.34 |
1486425600000 | 202.56 |
1486512000000 | 203.56 |
1486598400000 | 202.28 |
1486684800000 | 206.72 |
1486944000000 | 207.74 |
1487030400000 | 205.44 |
1487116800000 | 207.06 |
1487203200000 | 206.58 |
1487289600000 | 206.13 |
1487548800000 | 206.32 |
1487635200000 | 207.35 |
1487721600000 | 207.31 |
1487808000000 | 207.65 |
1487894400000 | 207.04 |
1488153600000 | 205.32 |
1488240000000 | 205.48 |
1488326400000 | 208.1 |
1488412800000 | 209.62 |
1488499200000 | 208.78 |
1488758400000 | 208.13 |
1488844800000 | 207.98 |
1488931200000 | 207.66 |
1489017600000 | 208.48 |
1489104000000 | 211.37 |
1489363200000 | 211.98 |
1489449600000 | 211.71 |
1489536000000 | 211.53 |
1489622400000 | 211.58 |
1489708800000 | 210.67 |
1489968000000 | 210.67 |
1490054400000 | 210.48 |
1490140800000 | 206.7 |
1490227200000 | 206.71 |
1490313600000 | 208.58 |
1490572800000 | 206.25 |
1490659200000 | 209.23 |
1490745600000 | 210.17 |
1490832000000 | 208.06 |
1490918400000 | 206.2 |
1491177600000 | 207.77 |
1491264000000 | 206.59 |
1491350400000 | 207 |
1491436800000 | 203.56 |
1491523200000 | 204.58 |
1491782400000 | 205.51 |
1491868800000 | 205.11 |
1491955200000 | 203.24 |
1492041600000 | 202.07 |
1492128000000 | 200.21 |
1492387200000 | 201.35 |
1492473600000 | 201.87 |
1492560000000 | 201.96 |
1492646400000 | 201.8 |
1492732800000 | 203.73 |
1492992000000 | 205.79 |
1493078400000 | 207.29 |
1493164800000 | 209.22 |
1493251200000 | 208.98 |
1493337600000 | 208.52 |
1493596800000 | 210.02 |
1493683200000 | 211.4 |
1493769600000 | 211.4 |
1493856000000 | 211.4 |
1493942400000 | 211.4 |
1494201600000 | 217.19 |
1494288000000 | 216.49 |
1494374400000 | 217.02 |
1494460800000 | 217.66 |
1494547200000 | 217.52 |
1494806400000 | 218.16 |
1494892800000 | 219.23 |
1494979200000 | 218.61 |
1495065600000 | 216.55 |
1495152000000 | 216.69 |
1495411200000 | 217.51 |
1495497600000 | 217.37 |
1495584000000 | 218.22 |
1495670400000 | 218.88 |
1495756800000 | 217.49 |
1496016000000 | 217.9 |
1496102400000 | 218.23 |
1496188800000 | 217.83 |
1496275200000 | 220.72 |
1496361600000 | 223.32 |
1496620800000 | 224.23 |
1496707200000 | 222.49 |
1496793600000 | 222.45 |
1496880000000 | 221.35 |
1496966400000 | 220.55 |
1497225600000 | 220.46 |
1497312000000 | 220.8 |
1497398400000 | 220.46 |
1497484800000 | 220.47 |
1497571200000 | 221.13 |
1497830400000 | 222.73 |
1497916800000 | 224.83 |
1498003200000 | 224.19 |
1498089600000 | 223.88 |
1498176000000 | 223.94 |
1498435200000 | 224.34 |
1498521600000 | 224.85 |
1498608000000 | 223.54 |
1498694400000 | 224.28 |
1498780800000 | 222.42 |
1499040000000 | 222.75 |
1499126400000 | 221.96 |
1499212800000 | 223.53 |
1499299200000 | 223.14 |
1499385600000 | 222.71 |
1499644800000 | 224.24 |
1499731200000 | 225.82 |
1499817600000 | 224.76 |
1499904000000 | 225.17 |
1499990400000 | 225.58 |
1500249600000 | 225.57 |
1500336000000 | 224.9 |
1500422400000 | 225.47 |
1500508800000 | 227.31 |
1500595200000 | 227.13 |
1500854400000 | 225.84 |
1500940800000 | 225.41 |
1501027200000 | 225.28 |
1501113600000 | 226.59 |
1501200000000 | 225.58 |
1501459200000 | 225.11 |
1501545600000 | 226.73 |
1501632000000 | 227.8 |
1501718400000 | 227.7 |
1501804800000 | 227.53 |
1502064000000 | 228.57 |
1502150400000 | 227.96 |
1502236800000 | 225.53 |
1502323200000 | 225.44 |
1502409600000 | 225.44 |
1502668800000 | 223.4 |
1502755200000 | 225.96 |
1502841600000 | 225.73 |
1502928000000 | 225.36 |
1503014400000 | 223.04 |
1503273600000 | 222.52 |
1503360000000 | 222.46 |
1503446400000 | 223.23 |
1503532800000 | 222.42 |
1503619200000 | 222.74 |
1503878400000 | 223.16 |
1503964800000 | 223.19 |
1504051200000 | 224.17 |
1504137600000 | 225.19 |
1504224000000 | 225.55 |
1504483200000 | 223.9 |
1504569600000 | 221.89 |
1504656000000 | 222.2 |
1504742400000 | 223.48 |
1504828800000 | 223.03 |
1505088000000 | 225.97 |
1505174400000 | 228.38 |
1505260800000 | 229.23 |
1505347200000 | 228.87 |
1505433600000 | 230.15 |
1505692800000 | 230.15 |
1505779200000 | 234.1 |
1505865600000 | 234.04 |
1505952000000 | 233.62 |
1506038400000 | 232.71 |
1506297600000 | 233.86 |
1506384000000 | 233.62 |
1506470400000 | 234.02 |
1506556800000 | 235.62 |
1506643200000 | 235.37 |
1506902400000 | 235.46 |
1506988800000 | 236.86 |
1507075200000 | 236.64 |
1507161600000 | 236.53 |
1507248000000 | 237 |
1507507200000 | 237 |
1507593600000 | 238.54 |
1507680000000 | 238.87 |
1507766400000 | 239.42 |
1507852800000 | 241.11 |
1508112000000 | 242.05 |
1508198400000 | 242.89 |
1508284800000 | 243 |
1508371200000 | 243.78 |
1508457600000 | 244.56 |
1508716800000 | 246.83 |
1508803200000 | 248.15 |
1508889600000 | 246.95 |
1508976000000 | 246.96 |
1509062400000 | 249.41 |
1509321600000 | 249.13 |
1509408000000 | 248.37 |
1509494400000 | 251.88 |
1509580800000 | 252.92 |
1509667200000 | 252.92 |
1509926400000 | 253.08 |
1510012800000 | 256.17 |
1510099200000 | 256.46 |
1510185600000 | 256.5299 |
1510272000000 | 254.66 |
1510531200000 | 252.21 |
1510617600000 | 251.7 |
1510704000000 | 247.59 |
1510790400000 | 250.83 |
1510876800000 | 251.98 |
1511136000000 | 251.38 |
1511222400000 | 253.03 |
1511308800000 | 253.73 |
1511395200000 | 253.73 |
1511481600000 | 254.86 |
1511740800000 | 254.05 |
1511827200000 | 253.78 |
1511913600000 | 255.16 |
1512000000000 | 255.15 |
1512086400000 | 256.27 |
1512345600000 | 254.46 |
1512432000000 | 254.63 |
1512518400000 | 250.99 |
1512604800000 | 254.76 |
1512691200000 | 257.6 |
1512950400000 | 258.8399 |
1513036800000 | 258.06 |
1513123200000 | 256.6 |
1513209600000 | 256.15 |
1513296000000 | 254.65 |
1513555200000 | 258.33 |
1513641600000 | 257.46 |
1513728000000 | 257.26 |
1513814400000 | 257.72 |
1513900800000 | 258.14 |
1514160000000 | 259.06 |
1514246400000 | 258.5299 |
1514332800000 | 258.5899 |
1514419200000 | 257.23 |
1514505600000 | 256.39 |
1514851200000 | 256.39 |
1514937600000 | 256.39 |
1515024000000 | 262.71 |
1515110400000 | 264.99 |
1515369600000 | 264.99 |
1515456000000 | 265.96 |
1515542400000 | 264.45 |
1515628800000 | 263.42 |
1515715200000 | 262.22 |
1515974400000 | 262.88 |
1516060800000 | 265.91 |
1516147200000 | 266 |
1516233600000 | 264.63 |
1516320000000 | 265.97 |
1516579200000 | 266.33 |
1516665600000 | 268.7799 |
1516752000000 | 267.23 |
1516838400000 | 264.67 |
1516924800000 | 264.19 |
1517184000000 | 264.15 |
1517270400000 | 260.7799 |
1517356800000 | 257.67 |
1517443200000 | 262.01 |
1517529600000 | 261.12 |
1517788800000 | 254.74 |
1517875200000 | 242.87 |
1517961600000 | 243.59 |
1518048000000 | 246.19 |
1518134400000 | 241.97 |
1518393600000 | 241.96 |
1518480000000 | 240.04 |
1518566400000 | 238.85 |
1518652800000 | 241.58 |
1518739200000 | 244.85 |
1518998400000 | 250.1 |
1519084800000 | 247.35 |
1519171200000 | 247.73 |
1519257600000 | 245.06 |
1519344000000 | 246.76 |
1519603200000 | 249.21 |
1519689600000 | 251.6 |
1519776000000 | 248.84 |
1519862400000 | 245.09 |
1519948800000 | 240.66 |
1520208000000 | 239.94 |
1520294400000 | 243.51 |
1520380800000 | 241.84 |
1520467200000 | 242.97 |
1520553600000 | 244.23 |
1520812800000 | 247.36 |
1520899200000 | 249.35 |
1520985600000 | 247.95 |
1521072000000 | 248.92 |
1521158400000 | 248.14 |
1521417600000 | 245.86 |
1521504000000 | 243.99 |
1521590400000 | 243.99 |
1521676800000 | 246.38 |
1521763200000 | 236.6 |
1522022400000 | 238.62 |
1522108800000 | 244.55 |
1522195200000 | 243.26 |
1522281600000 | 245.75 |
1522368000000 | 247.84 |
1522627200000 | 246.77 |
1522713600000 | 246.59 |
1522800000000 | 246.74 |
1522886400000 | 249.84 |
1522972800000 | 249.16 |
1523232000000 | 250.06 |
1523318400000 | 250.07 |
1523404800000 | 247.66 |
1523491200000 | 247.01 |
1523577600000 | 247.43 |
1523836800000 | 248.88 |
1523923200000 | 248.37 |
1524009600000 | 251.77 |
1524096000000 | 250.16 |
1524182400000 | 249.5 |
1524441600000 | 248.26 |
1524528000000 | 250.22 |
1524614400000 | 249.43 |
1524700800000 | 250.49 |
1524787200000 | 250.94 |
1525046400000 | 250.94 |
1525132800000 | 250.89 |
1525219200000 | 250.81 |
1525305600000 | 250.81 |
1525392000000 | 250.82 |
1525651200000 | 250.7 |
1525737600000 | 251.62 |
1525824000000 | 250.65 |
1525910400000 | 251.52 |
1525996800000 | 255.27 |
1526256000000 | 255.96 |
1526342400000 | 255.52 |
1526428800000 | 254.94 |
1526515200000 | 255.83 |
1526601600000 | 257.02 |
1526860800000 | 258.01 |
1526947200000 | 257.95 |
1527033600000 | 257.01 |
1527120000000 | 254.52 |
1527206400000 | 255.36 |
1527465600000 | 255.83 |
1527552000000 | 254.97 |
1527638400000 | 251.44 |
1527724800000 | 253.36 |
1527811200000 | 252.75 |
1528070400000 | 255.56 |
1528156800000 | 256.0299 |
1528243200000 | 255.35 |
1528329600000 | 256.4 |
1528416000000 | 255.5 |
1528675200000 | 256.49 |
1528761600000 | 258.26 |
1528848000000 | 259.52 |
1528934400000 | 257.21 |
1529020800000 | 258.24 |
1529280000000 | 255.97 |
1529366400000 | 251.75 |
1529452800000 | 253.76 |
1529539200000 | 254.24 |
1529625600000 | 253.57 |
1529884800000 | 250.83 |
1529971200000 | 250.5 |
1530057600000 | 250.59 |
1530144000000 | 250.04 |
1530230400000 | 250.27 |
1530489600000 | 245.63 |
1530576000000 | 245.87 |
1530662400000 | 244.79 |
1530748800000 | 242.48 |
1530835200000 | 244.48 |
1531094400000 | 247.5 |
1531180800000 | 248.5 |
1531267200000 | 246.27 |
1531353600000 | 247.35 |
1531440000000 | 251.15 |
1531699200000 | 251.15 |
1531785600000 | 252.64 |
1531872000000 | 253.18 |
1531958400000 | 252.94 |
1532044800000 | 252.5 |
1532304000000 | 250.37 |
1532390400000 | 251.35 |
1532476800000 | 252.39 |
1532563200000 | 253.86 |
1532649600000 | 255.49 |
1532908800000 | 253.52 |
1532995200000 | 252.06 |
1533081600000 | 253.85 |
1533168000000 | 251.36 |
1533254400000 | 250.51 |
1533513600000 | 248.9 |
1533600000000 | 250.59 |
1533686400000 | 249.91 |
1533772800000 | 249.4 |
1533859200000 | 246.04 |
1534118400000 | 240.7 |
1534204800000 | 245.07 |
1534291200000 | 243.2 |
1534377600000 | 242.08 |
1534464000000 | 243.16 |
1534723200000 | 242.72 |
1534809600000 | 241.89 |
1534896000000 | 243.94 |
1534982400000 | 244.18 |
1535068800000 | 245.9 |
1535328000000 | 249.16 |
1535414400000 | 249.26 |
1535500800000 | 250.16 |
1535587200000 | 250.02 |
1535673600000 | 249.96 |
1535932800000 | 248.01 |
1536019200000 | 248.05 |
1536105600000 | 246.62 |
1536192000000 | 244.4 |
1536278400000 | 242.42 |
1536537600000 | 242.67 |
1536624000000 | 244.43 |
1536710400000 | 242.96 |
1536796800000 | 244.66 |
1536883200000 | 248.34 |
1537142400000 | 248.34 |
1537228800000 | 252.18 |
1537315200000 | 255.84 |
1537401600000 | 255.46 |
1537488000000 | 256.65 |
1537747200000 | 256.65 |
1537833600000 | 259 |
1537920000000 | 260.87 |
1538006400000 | 257.01 |
1538092800000 | 259.61 |
1538352000000 | 260.64 |
1538438400000 | 261.67 |
1538524800000 | 258.8399 |
1538611200000 | 257.39 |
1538697600000 | 255.43 |
1538956800000 | 255.43 |
1539043200000 | 250.03 |
1539129600000 | 250.48 |
1539216000000 | 241.36 |
1539302400000 | 242.69 |
1539561600000 | 239.02 |
1539648000000 | 240.19 |
1539734400000 | 244.24 |
1539820800000 | 241.99 |
1539907200000 | 240.39 |
1540166400000 | 240.87 |
1540252800000 | 234.27 |
1540339200000 | 234 |
1540425600000 | 226.27 |
1540512000000 | 225.29 |
1540771200000 | 223.88 |
1540857600000 | 228.03 |
1540944000000 | 234 |
1541030400000 | 231.76 |
1541116800000 | 237.55 |
1541376000000 | 234.24 |
1541462400000 | 236.6 |
1541548800000 | 235.7 |
1541635200000 | 239.41 |
1541721600000 | 237.18 |
1541980800000 | 237.35 |
1542067200000 | 232.25 |
1542153600000 | 233.06 |
1542240000000 | 232.77 |
1542326400000 | 230.88 |
1542585600000 | 233.22 |
1542672000000 | 230.09 |
1542758400000 | 229.84 |
1542844800000 | 231.75 |
1542931200000 | 231.75 |
1543190400000 | 232.29 |
1543276800000 | 233.65 |
1543363200000 | 236.35 |
1543449600000 | 237.44 |
1543536000000 | 238.67 |
1543795200000 | 242 |
1543881600000 | 236.17 |
1543968000000 | 234.64 |
1544054400000 | 229.35 |
1544140800000 | 231.57 |
1544400000000 | 226.53 |
1544486400000 | 224.72 |
1544572800000 | 230.09 |
1544659200000 | 231.14 |
1544745600000 | 226.92 |
1545004800000 | 227.55 |
1545091200000 | 222.99 |
1545177600000 | 223.07 |
1545264000000 | 217.42 |
1545350400000 | 214.48 |
1545609600000 | 214.48 |
1545696000000 | 203 |
1545782400000 | 205.49 |
1545868800000 | 215.79 |
1545955200000 | 214.26 |
1546214400000 | 214.26 |
1546387200000 | 214.26 |
1546473600000 | 214.26 |
1546560000000 | 208.76 |
1546819200000 | 214.99 |
1546905600000 | 215.44 |
1546992000000 | 218.54 |
1547078400000 | 215.22 |
1547164800000 | 216.26 |
1547424000000 | 216.26 |
1547510400000 | 218.65 |
1547596800000 | 218.38 |
1547683200000 | 218.74 |
1547769600000 | 220.54 |
1548028800000 | 221.39 |
1548115200000 | 219.64 |
1548201600000 | 217.94 |
1548288000000 | 218.92 |
1548374400000 | 221.6 |
1548633600000 | 220.71 |
1548720000000 | 220.4 |
1548806400000 | 220.32 |
1548892800000 | 223.09 |
1548979200000 | 224.82 |
1549238400000 | 227.32 |
1549324800000 | 227.82 |
1549411200000 | 228.16 |
1549497600000 | 225.88 |
1549584000000 | 221.41 |
1549843200000 | 221.41 |
1549929600000 | 227.72 |
1550016000000 | 230.45 |
1550102400000 | 230.27 |
1550188800000 | 228.31 |
1550448000000 | 232.01 |
1550534400000 | 232.64 |
1550620800000 | 233.23 |
1550707200000 | 233.51 |
1550793600000 | 233.54 |
1551052800000 | 235.68 |
1551139200000 | 235.1 |
1551225600000 | 234.92 |
1551312000000 | 232.53 |
1551398400000 | 234.33 |
1551657600000 | 236.95 |
1551744000000 | 235.45 |
1551830400000 | 234.84 |
1551916800000 | 232.32 |
1552003200000 | 228.1 |
1552262400000 | 228.87 |
1552348800000 | 232.43 |
1552435200000 | 230.15 |
1552521600000 | 229.4 |
1552608000000 | 231.48 |
1552867200000 | 233.34 |
1552953600000 | 233.05 |
1553040000000 | 233.51 |
1553126400000 | 233.51 |
1553212800000 | 233.53 |
1553472000000 | 227.46 |
1553558400000 | 233.19 |
1553644800000 | 234.85 |
1553731200000 | 231.18 |
1553817600000 | 232.95 |
1554076800000 | 235.46 |
1554163200000 | 234.91 |
1554249600000 | 237.18 |
1554336000000 | 237.27 |
1554422400000 | 237.93 |
1554681600000 | 237.56 |
1554768000000 | 237.99 |
1554854400000 | 236.76 |
1554940800000 | 237.26 |
1555027200000 | 237.18 |
1555286400000 | 240.34 |
1555372800000 | 240.83 |
1555459200000 | 241.43 |
1555545600000 | 239.71 |
1555632000000 | 240.55 |
1555891200000 | 240.51 |
1555977600000 | 240.83 |
1556064000000 | 240.27 |
1556150400000 | 241.08 |
1556236800000 | 240.81 |
1556496000000 | 240.81 |
1556582400000 | 240.81 |
1556668800000 | 240.81 |
1556755200000 | 240.81 |
1556841600000 | 240.81 |
1557100800000 | 240.81 |
1557187200000 | 237.73 |
1557273600000 | 233.4 |
1557360000000 | 230.65 |
1557446400000 | 230.34 |
1557705600000 | 229.24 |
1557792000000 | 228.42 |
1557878400000 | 230.5 |
1557964800000 | 229.63 |
1558051200000 | 232.17 |
1558310400000 | 231.54 |
1558396800000 | 230.68 |
1558483200000 | 230.25 |
1558569600000 | 229.9 |
1558656000000 | 229.67 |
1558915200000 | 230.41 |
1559001600000 | 231.61 |
1559088000000 | 229.01 |
1559174400000 | 227.95 |
1559260800000 | 225.2 |
1559520000000 | 223.4 |
1559606400000 | 222.67 |
1559692800000 | 227.06 |
1559779200000 | 226.64 |
1559865600000 | 227.71 |
1560124800000 | 231.49 |
1560211200000 | 232.74 |
1560297600000 | 231.78 |
1560384000000 | 230.19 |
1560470400000 | 231.33 |
1560729600000 | 230.08 |
1560816000000 | 228.72 |
1560902400000 | 232.48 |
1560988800000 | 233.61 |
1561075200000 | 230.98 |
1561334400000 | 231.48 |
1561420800000 | 231.08 |
1561507200000 | 229.71 |
1561593600000 | 232.5 |
1561680000000 | 232.57 |
1561939200000 | 237.59 |
1562025600000 | 237.93 |
1562112000000 | 236.3 |
1562198400000 | 237.37 |
1562284800000 | 237.85 |
1562544000000 | 235.3 |
1562630400000 | 234.83 |
1562716800000 | 234.17 |
1562803200000 | 235.46 |
1562889600000 | 234.87 |
1563148800000 | 234.87 |
1563235200000 | 234.02 |
1563321600000 | 234.14 |
1563408000000 | 229.73 |
1563494400000 | 234.27 |
1563753600000 | 232.79 |
1563840000000 | 234.98 |
1563926400000 | 236.28 |
1564012800000 | 236.89 |
1564099200000 | 236.09 |
1564358400000 | 235.99 |
1564444800000 | 236.71 |
1564531200000 | 235.67 |
1564617600000 | 235.32 |
1564704000000 | 231.36 |
1564963200000 | 226.82 |
1565049600000 | 225.46 |
1565136000000 | 225.78 |
1565222400000 | 226.1 |
1565308800000 | 227.19 |
1565568000000 | 227.19 |
1565654400000 | 225.01 |
1565740800000 | 227.36 |
1565827200000 | 224.96 |
1565913600000 | 224.92 |
1566172800000 | 225.93 |
1566259200000 | 228.21 |
1566345600000 | 227.66 |
1566432000000 | 227.76 |
1566518400000 | 228.44 |
1566777600000 | 224.79 |
1566864000000 | 226.64 |
1566950400000 | 226.65 |
1567036800000 | 226.5 |
1567123200000 | 229.28 |
1567382400000 | 228.17 |
1567468800000 | 228.55 |
1567555200000 | 228.08 |
1567641600000 | 232.67 |
1567728000000 | 233.32 |
1567987200000 | 235.74 |
1568073600000 | 234.83 |
1568160000000 | 237.09 |
1568246400000 | 238.72 |
1568332800000 | 241.3 |
1568592000000 | 241.3 |
1568678400000 | 241.26 |
1568764800000 | 241.03 |
1568851200000 | 242.34 |
1568937600000 | 242.52 |
1569196800000 | 242.51 |
1569283200000 | 244.05 |
1569369600000 | 243.32 |
1569456000000 | 243.49 |
1569542400000 | 243.18 |
1569801600000 | 241.94 |
1569888000000 | 243.7 |
1569974400000 | 242.34 |
1570060800000 | 238.3 |
1570147200000 | 239.07 |
1570406400000 | 239.41 |
1570492800000 | 241.79 |
1570579200000 | 240.74 |
1570665600000 | 240.91 |
1570752000000 | 242.51 |
1571011200000 | 242.52 |
1571097600000 | 246.07 |
1571184000000 | 248.05 |
1571270400000 | 247.8 |
1571356800000 | 247.61 |
1571616000000 | 248.06 |
1571702400000 | 248.06 |
1571788800000 | 249.42 |
1571875200000 | 250.49 |
1571961600000 | 251.83 |
1572220800000 | 251.8 |
1572307200000 | 253.87 |
1572393600000 | 255.51 |
1572480000000 | 256.29 |
1572566400000 | 256.47 |
1572825600000 | 256.47 |
1572912000000 | 260.39 |
1572998400000 | 259.5299 |
1573084800000 | 260.06 |
1573171200000 | 259.92 |
1573430400000 | 259.4 |
1573516800000 | 260.21 |
1573603200000 | 258.93 |
1573689600000 | 256.86 |
1573776000000 | 258.12 |
1574035200000 | 259.83 |
1574121600000 | 259.07 |
1574208000000 | 258.93 |
1574294400000 | 258.38 |
1574380800000 | 258.81 |
1574640000000 | 260.39 |
1574726400000 | 261.23 |
1574812800000 | 262.29 |
1574899200000 | 262.16 |
1574985600000 | 260.66 |
1575244800000 | 263.36 |
1575331200000 | 262.64 |
1575417600000 | 261.18 |
1575504000000 | 261.71 |
1575590400000 | 262.32 |
1575849600000 | 263.46 |
1575936000000 | 263.69 |
1576022400000 | 262.67 |
1576108800000 | 262.52 |
1576195200000 | 266.62 |
1576454400000 | 266.06 |
1576540800000 | 267.96 |
1576627200000 | 266.55 |
1576713600000 | 265.97 |
1576800000000 | 265.79 |
1577059200000 | 265.7 |
1577145600000 | 265.86 |
1577232000000 | 265.17 |
1577318400000 | 266.44 |
1577404800000 | 266.36 |
1577664000000 | 264.71 |
1577750400000 | 264.71 |
1577923200000 | 264.71 |
1578009600000 | 264.71 |
1578268800000 | 260.91 |
1578355200000 | 265.64 |
1578441600000 | 261.97 |
1578528000000 | 266.85 |
1578614400000 | 268.25 |
1578873600000 | 268.25 |
1578960000000 | 269.2 |
1579046400000 | 267.6 |
1579132800000 | 267.55 |
1579219200000 | 267.81 |
1579478400000 | 269.02 |
1579564800000 | 266.93 |
1579651200000 | 269.11 |
1579737600000 | 267.56 |
1579824000000 | 267.68 |
1580083200000 | 263.14 |
1580169600000 | 261.57 |
1580256000000 | 262.5299 |
1580342400000 | 258.76 |
1580428800000 | 260.44 |
1580688000000 | 258.69 |
1580774400000 | 260.69 |
1580860800000 | 263.29 |
1580947200000 | 268.5 |
1581033600000 | 267.27 |
1581292800000 | 265.67 |
1581379200000 | 265.67 |
1581465600000 | 264.99 |
1581552000000 | 265.12 |
1581638400000 | 263.75 |
1581897600000 | 261.3399 |
1581984000000 | 257.46 |
1582070400000 | 259.57 |
1582156800000 | 259.65 |
1582243200000 | 259.05 |
1582502400000 | 259.05 |
1582588800000 | 251.03 |
1582675200000 | 249.18 |
1582761600000 | 243.49 |
1582848000000 | 234.74 |
1583107200000 | 237.48 |
1583193600000 | 234.46 |
1583280000000 | 234.88 |
1583366400000 | 237.78 |
1583452800000 | 231.98 |
1583712000000 | 220.86 |
1583798400000 | 224.25 |
1583884800000 | 219.43 |
1583971200000 | 211.23 |
1584057600000 | 201.73 |
1584316800000 | 196.93 |
1584403200000 | 201.25 |
1584489600000 | 202.36 |
1584576000000 | 206.76 |
1584662400000 | 206.76 |
1584921600000 | 207.1699 |
1585008000000 | 213.32 |
1585094400000 | 226.11 |
1585180800000 | 222.07 |
1585267200000 | 232.49 |
1585526400000 | 232.1 |
1585612800000 | 228.05 |
1585699200000 | 219.88 |
1585785600000 | 217.79 |
1585872000000 | 217.93 |
1586131200000 | 225.15 |
1586217600000 | 230.06 |
1586304000000 | 234.66 |
1586390400000 | 232.86 |
1586476800000 | 234.32 |
1586736000000 | 230.69 |
1586822400000 | 235.43 |
1586908800000 | 237.54 |
1586995200000 | 235.68 |
1587081600000 | 238.78 |
1587340800000 | 236.36 |
1587427200000 | 233.55 |
1587513600000 | 232.95 |
1587600000000 | 234.74 |
1587686400000 | 234.45 |
1587945600000 | 237.95 |
1588032000000 | 238.43 |
1588118400000 | 238.43 |
1588204800000 | 239.53 |
1588291200000 | 234.92 |
1588550400000 | 234.92 |
1588636800000 | 234.92 |
1588723200000 | 234.92 |
1588809600000 | 235.84 |
1588896000000 | 239.91 |
1589155200000 | 242.17 |
1589241600000 | 243.03 |
1589328000000 | 243.81 |
1589414400000 | 240.11 |
1589500800000 | 241.61 |
1589760000000 | 242.88 |
1589846400000 | 246.2 |
1589932800000 | 248.68 |
1590019200000 | 247.97 |
1590105600000 | 246.55 |
1590364800000 | 250.5 |
1590451200000 | 254.7 |
1590537600000 | 256.57 |
1590624000000 | 260.16 |
1590710400000 | 260.3399 |
1590969600000 | 261.8399 |
1591056000000 | 264.2799 |
1591142400000 | 265.5899 |
1591228800000 | 266.8399 |
1591315200000 | 266.63 |
1591574400000 | 267.68 |
1591660800000 | 267.7 |
1591747200000 | 268.73 |
1591833600000 | 264.88 |
1591920000000 | 262.37 |
1592179200000 | 255.97 |
1592265600000 | 265.06 |
1592352000000 | 264.42 |
1592438400000 | 264.2799 |
1592524800000 | 265.29 |
1592784000000 | 265.18 |
1592870400000 | 266.02 |
1592956800000 | 265.7799 |
1593043200000 | 264.55 |
1593129600000 | 266.94 |
1593388800000 | 263.01 |
1593475200000 | 264.2799 |
1593561600000 | 261.06 |
1593648000000 | 261.54 |
1593734400000 | 264.44 |
1593993600000 | 267.49 |
1594080000000 | 267.2 |
1594166400000 | 265.33 |
1594252800000 | 265.7799 |
1594339200000 | 262.83 |
1594598400000 | 267.29 |
1594684800000 | 265.65 |
1594771200000 | 269.36 |
1594857600000 | 265.36 |
1594944000000 | 265.29 |
1595203200000 | 266.32 |
1595289600000 | 268.42 |
1595376000000 | 266.5 |
1595462400000 | 266.5 |
1595548800000 | 266.5 |
1595808000000 | 267 |
1595894400000 | 266.57 |
1595980800000 | 264.87 |
1596067200000 | 264.17 |
1596153600000 | 258.17 |
1596412800000 | 262.16 |
1596499200000 | 266.19 |
1596585600000 | 266.2 |
1596672000000 | 265.15 |
1596758400000 | 264.68 |
1597017600000 | 264.67 |
1597104000000 | 268.57 |
1597190400000 | 271.04 |
1597276800000 | 275.2799 |
1597363200000 | 276.3399 |
1597622400000 | 273.54 |
1597708800000 | 274.72 |
1597795200000 | 274.75 |
1597881600000 | 272.67 |
1597968000000 | 273.57 |
1598227200000 | 274.87 |
1598313600000 | 275.65 |
1598400000000 | 275.23 |
1598486400000 | 274.76 |
1598572800000 | 271.29 |
1598832000000 | 272.73 |
1598918400000 | 273.17 |
1599004800000 | 275.25 |
1599091200000 | 276.57 |
1599177600000 | 272.38 |
1599436800000 | 270.06 |
1599523200000 | 271.79 |
1599609600000 | 269.39 |
1599696000000 | 271.68 |
1599782400000 | 273.83 |
1600041600000 | 275.07 |
1600128000000 | 273.4 |
1600214400000 | 274.96 |
1600300800000 | 274.5899 |
1600387200000 | 275.51 |
1600646400000 | 275.51 |
1600732800000 | 275.51 |
1600819200000 | 276.48 |
1600905600000 | 274.8 |
1600992000000 | 276.01 |
1601251200000 | 280.15 |
1601337600000 | 281.89 |
1601424000000 | 277.8 |
1601510400000 | 277.8 |
1601596800000 | 274.74 |
1601856000000 | 277.83 |
1601942400000 | 278.67 |
1602028800000 | 278.43 |
1602115200000 | 281.05 |
1602201600000 | 280.38 |
1602460800000 | 279.65 |
1602547200000 | 280.4 |
1602633600000 | 281.14 |
1602720000000 | 278.83 |
1602806400000 | 276.64 |
1603065600000 | 279.55 |
1603152000000 | 278.37 |
1603238400000 | 278.58 |
1603324800000 | 275.02 |
1603411200000 | 275.37 |
1603670400000 | 273.5 |
1603756800000 | 274.4 |
1603843200000 | 275.51 |
1603929600000 | 274.96 |
1604016000000 | 269.79 |
1604275200000 | 274.3399 |
1604361600000 | 274.3399 |
1604448000000 | 278.64 |
1604534400000 | 284.67 |
1604620800000 | 286.11 |
1604880000000 | 290.5299 |
1604966400000 | 289.56 |
1605052800000 | 293.77 |
1605139200000 | 295.29 |
1605225600000 | 292.39 |
1605484800000 | 295.9 |
1605571200000 | 295.13 |
1605657600000 | 293.3399 |
1605744000000 | 295.31 |
1605830400000 | 294.29 |
1606089600000 | 294.2799 |
1606176000000 | 301.0899 |
1606262400000 | 302.6 |
1606348800000 | 305.89 |
1606435200000 | 307.85 |
1606694400000 | 304.94 |
1606780800000 | 306.26 |
1606867200000 | 305.42 |
1606953600000 | 304.47 |
1607040000000 | 304 |
1607299200000 | 301.15 |
1607385600000 | 301.2 |
1607472000000 | 304.75 |
1607558400000 | 302.96 |
1607644800000 | 303.98 |
1607904000000 | 304.39 |
1607990400000 | 303.2 |
1608076800000 | 303.08 |
1608163200000 | 305.73 |
1608249600000 | 305.27 |
1608508800000 | 304.97 |
1608595200000 | 301.07 |
1608681600000 | 304.7 |
1608768000000 | 305.64 |
1608854400000 | 305.58 |
1609113600000 | 308.18 |
1609200000000 | 313.81 |
1609286400000 | 311.0899 |
1609372800000 | 311.0899 |
1609718400000 | 310.66 |
1609804800000 | 310.04 |
1609891200000 | 308.73 |
1609977600000 | 313.41 |
1610064000000 | 319.66 |
1610323200000 | 319.66 |
1610409600000 | 318.97 |
1610496000000 | 319.94 |
1610582400000 | 321.88 |
1610668800000 | 319.5 |
1610928000000 | 318.46 |
1611014400000 | 318.85 |
1611100800000 | 316.79 |
1611187200000 | 318.83 |
1611273600000 | 319.24 |
1611532800000 | 320.77 |
1611619200000 | 318.05 |
1611705600000 | 320.5 |
1611792000000 | 314.99 |
1611878400000 | 309.94 |
1612137600000 | 312.88 |
1612224000000 | 313.97 |
1612310400000 | 316.19 |
1612396800000 | 312.2 |
1612483200000 | 315.2799 |
1612742400000 | 320.38 |
1612828800000 | 321.24 |
1612915200000 | 320.37 |
1613001600000 | 320.37 |
1613088000000 | 320.12 |
1613347200000 | 323.12 |
1613433600000 | 324.97 |
1613520000000 | 322.0299 |
1613606400000 | 320.56 |
1613692800000 | 319.48 |
1613952000000 | 318.5 |
1614038400000 | 318.5 |
1614124800000 | 309.87 |
1614211200000 | 312.33 |
1614297600000 | 301.49 |
1614556800000 | 308.19 |
1614643200000 | 306.65 |
1614729600000 | 305.38 |
1614816000000 | 301.98 |
1614902400000 | 304.07 |
1615161600000 | 302.08 |
1615248000000 | 304.74 |
1615334400000 | 305.64 |
1615420800000 | 306.81 |
1615507200000 | 311.74 |
1615766400000 | 312.83 |
1615852800000 | 315.38 |
1615939200000 | 315.61 |
1616025600000 | 319.8 |
1616112000000 | 319.12 |
1616371200000 | 315.11 |
1616457600000 | 314.3399 |
1616544000000 | 310.14 |
1616630400000 | 314.06 |
1616716800000 | 318.85 |
1616976000000 | 322.75 |
1617062400000 | 321.27 |
1617148800000 | 318.11 |
1617235200000 | 320.91 |
1617321600000 | 323.87 |
1617580800000 | 323.7799 |
1617667200000 | 319.25 |
1617753600000 | 320.41 |
1617840000000 | 319.32 |
1617926400000 | 321.47 |
1618185600000 | 319.77 |
1618272000000 | 320.2 |
1618358400000 | 319.61 |
1618444800000 | 319.67 |
1618531200000 | 320.55 |
1618790400000 | 320.47 |
1618876800000 | 316.11 |
1618963200000 | 310.5299 |
1619049600000 | 317.19 |
1619136000000 | 315.93 |
1619395200000 | 315.0299 |
1619481600000 | 311.41 |
1619568000000 | 312.12 |
1619654400000 | 312.12 |
1619740800000 | 310.51 |
1620000000000 | 310.51 |
1620086400000 | 310.51 |
1620172800000 | 310.51 |
1620259200000 | 313.15 |
1620345600000 | 313.12 |
1620604800000 | 315.64 |
1620691200000 | 307.46 |
1620777600000 | 303.25 |
1620864000000 | 298.18 |
1620950400000 | 305.67 |
1621209600000 | 303.01 |
1621296000000 | 306.95 |
1621382400000 | 307.16 |
1621468800000 | 307.42 |
1621555200000 | 310.2799 |
1621814400000 | 310.55 |
1621900800000 | 311.77 |
1621987200000 | 312.1 |
1622073600000 | 312.0299 |
1622160000000 | 315.87 |
1622419200000 | 313 |
1622505600000 | 311.63 |
1622592000000 | 311.71 |
1622678400000 | 315.23 |
1622764800000 | 314.2 |
1623024000000 | 315.91 |
1623110400000 | 317.19 |
1623196800000 | 316.1 |
1623283200000 | 316.57 |
1623369600000 | 318.55 |
1623628800000 | 319.99 |
1623715200000 | 323.89 |
1623801600000 | 323.2 |
1623888000000 | 320.31 |
1623974400000 | 321.0299 |
1624233600000 | 313.04 |
1624320000000 | 322.71 |
1624406400000 | 322.01 |
1624492800000 | 322.1 |
1624579200000 | 324.06 |
1624838400000 | 324.01 |
1624924800000 | 323.52 |
1625011200000 | 323.04 |
1625097600000 | 321.56 |
1625184000000 | 323.5 |
1625443200000 | 323.36 |
1625529600000 | 323.55 |
1625616000000 | 322.72 |
1625702400000 | 320.04 |
1625788800000 | 317.95 |
1626048000000 | 325.12 |
1626134400000 | 326.35 |
1626220800000 | 326.73 |
1626307200000 | 322.71 |
1626393600000 | 320.95 |
1626652800000 | 318.16 |
1626739200000 | 316.37 |
1626825600000 | 319.13 |
1626912000000 | 319.13 |
1626998400000 | 319.13 |
1627257600000 | 322.61 |
1627344000000 | 323.7 |
1627430400000 | 320.66 |
1627516800000 | 321.95 |
1627603200000 | 316.51 |
1627862400000 | 323.66 |
1627948800000 | 322.19 |
1628035200000 | 320.94 |
1628121600000 | 323.55 |
1628208000000 | 324.14 |
1628467200000 | 324.14 |
1628553600000 | 325.18 |
1628640000000 | 326.57 |
1628726400000 | 326.07 |
1628812800000 | 327.46 |
1629072000000 | 322.8 |
1629158400000 | 321.63 |
1629244800000 | 324.6 |
1629331200000 | 322.95 |
1629417600000 | 322.83 |
1629676800000 | 328.98 |
1629763200000 | 331.5299 |
1629849600000 | 330.82 |
1629936000000 | 330.66 |
1630022400000 | 329.32 |
1630281600000 | 332.3399 |
1630368000000 | 335.2799 |
1630454400000 | 338.83 |
1630540800000 | 341.3 |
1630627200000 | 346.66 |
1630886400000 | 352.17 |
1630972800000 | 355.92 |
1631059200000 | 358.06 |
1631145600000 | 355.58 |
1631232000000 | 361.77 |
1631491200000 | 362.99 |
1631577600000 | 366.02 |
1631664000000 | 364.02 |
1631750400000 | 362.54 |
1631836800000 | 365.37 |
1632096000000 | 365.37 |
1632182400000 | 358.46 |
1632268800000 | 354.51 |
1632355200000 | 354.52 |
1632441600000 | 361.8 |
1632700800000 | 358.5899 |
1632787200000 | 354.04 |
1632873600000 | 347.32 |
1632960000000 | 346.89 |
1633046400000 | 339.23 |
1633305600000 | 335.63 |
1633392000000 | 329.79 |
1633478400000 | 328.8399 |
1633564800000 | 329.88 |
1633651200000 | 333.99 |
1633910400000 | 338.63 |
1633996800000 | 335.7799 |
1634083200000 | 335.16 |
1634169600000 | 339.54 |
1634256000000 | 346.41 |
1634515200000 | 343.14 |
1634601600000 | 346.18 |
1634688000000 | 344.6 |
1634774400000 | 339.85 |
1634860800000 | 340.7799 |
1635120000000 | 340.36 |
1635206400000 | 344.29 |
1635292800000 | 344.36 |
1635379200000 | 342.33 |
1635465600000 | 341.83 |
1635724800000 | 349.31 |
1635811200000 | 346.27 |
1635897600000 | 346.27 |
1635984000000 | 350.47 |
1636070400000 | 349.43 |
1636329600000 | 347.23 |
1636416000000 | 344.79 |
1636502400000 | 342.98 |
1636588800000 | 343.37 |
1636675200000 | 347.33 |
1636934400000 | 349.21 |
1637020800000 | 349.0899 |
1637107200000 | 348.22 |
1637193600000 | 348.0299 |
1637280000000 | 350.65 |
1637539200000 | 351.48 |
1637625600000 | 351.48 |
1637712000000 | 344.67 |
1637798400000 | 345.44 |
1637884800000 | 339.37 |
1638144000000 | 335.61 |
1638230400000 | 331.97 |
1638316800000 | 331.82 |
1638403200000 | 330.9 |
1638489600000 | 334.8 |
1638748800000 | 332.79 |
1638835200000 | 339.1 |
1638921600000 | 342.92 |
1639008000000 | 341.3 |
1639094400000 | 337.67 |
1639353600000 | 339.36 |
1639440000000 | 339.02 |
1639526400000 | 339.32 |
1639612800000 | 344.95 |
1639699200000 | 338.74 |
1639958400000 | 333.11 |
1640044800000 | 338.95 |
1640131200000 | 338.91 |
1640217600000 | 341.94 |
1640304000000 | 341.6 |
1640563200000 | 339.62 |
1640649600000 | 345.11 |
1640736000000 | 343.24 |
1640822400000 | 341.99 |
1640908800000 | 341.99 |
1641168000000 | 341.99 |
1641254400000 | 347.07 |
1641340800000 | 344.67 |
1641427200000 | 335.26 |
1641513600000 | 333.44 |
1641772800000 | 333.44 |
1641859200000 | 329.5 |
1641945600000 | 334.93 |
1642032000000 | 329.8399 |
1642118400000 | 323.49 |
1642377600000 | 324.95 |
1642464000000 | 324.22 |
1642550400000 | 314.5299 |
1642636800000 | 318.68 |
1642723200000 | 316.5299 |
1642982400000 | 317 |
1643068800000 | 311.27 |
1643155200000 | 311.26 |
1643241600000 | 301.17 |
1643328000000 | 305.77 |
1643587200000 | 310.04 |
1643673600000 | 310.38 |
1643760000000 | 316.69 |
1643846400000 | 312.83 |
1643932800000 | 314.81 |
1644192000000 | 311.8399 |
1644278400000 | 310.99 |
1644364800000 | 315.4 |
1644451200000 | 317.31 |
1644537600000 | 317.31 |
1644796800000 | 309.5899 |
1644883200000 | 307.63 |
1644969600000 | 312.29 |
1645056000000 | 308.48 |
1645142400000 | 307.38 |
1645401600000 | 305.18 |
1645488000000 | 300.94 |
1645574400000 | 300.94 |
1645660800000 | 298.02 |
1645747200000 | 302.83 |
1646006400000 | 303.91 |
1646092800000 | 307.2799 |
1646179200000 | 301.98 |
1646265600000 | 304.0899 |
1646352000000 | 297.83 |
1646611200000 | 289.3399 |
1646697600000 | 286.43 |
1646784000000 | 285.19 |
1646870400000 | 296.57 |
1646956800000 | 289.72 |
1647216000000 | 289.81 |
1647302400000 | 292.46 |
1647388800000 | 296.92 |
1647475200000 | 305.99 |
1647561600000 | 307.97 |
1647820800000 | 307.97 |
1647907200000 | 310.04 |
1647993600000 | 318.55 |
1648080000000 | 318.52 |
1648166400000 | 319.46 |
1648425600000 | 316.89 |
1648512000000 | 320.77 |
1648598400000 | 319.7799 |
1648684800000 | 315.91 |
1648771200000 | 315.72 |
1649030400000 | 318.36 |
1649116800000 | 318.3399 |
1649203200000 | 313.44 |
1649289600000 | 308.5 |
1649376000000 | 310.5 |
1649635200000 | 307.3 |
1649721600000 | 301.94 |
1649808000000 | 306.75 |
1649894400000 | 308.62 |
1649980800000 | 305.68 |
1650240000000 | 302.16 |
1650326400000 | 304.52 |
1650412800000 | 306.41 |
1650499200000 | 310.08 |
1650585600000 | 305.97 |
1650844800000 | 302.35 |
1650931200000 | 303.35 |
1651017600000 | 299.33 |
1651104000000 | 303.91 |
1651190400000 | 303.91 |
1651449600000 | 303.13 |
1651536000000 | 303.13 |
1651622400000 | 303.13 |
1651708800000 | 303.13 |
1651795200000 | 303.64 |
1652054400000 | 296.87 |
1652140800000 | 295.68 |
1652227200000 | 296.38 |
1652313600000 | 290.92 |
1652400000000 | 297.8399 |
1652659200000 | 298.92 |
1652745600000 | 300.11 |
1652832000000 | 303.3 |
1652918400000 | 298.01 |
1653004800000 | 300.63 |
1653264000000 | 304.95 |
1653350400000 | 301.32 |
1653436800000 | 300.41 |
1653523200000 | 298.92 |
1653609600000 | 300.31 |
1653868800000 | 307.87 |
1653955200000 | 306.87 |
1654041600000 | 309.18 |
1654128000000 | 306.5 |
1654214400000 | 308.98 |
1654473600000 | 309.45 |
1654560000000 | 309.43 |
1654646400000 | 313.5899 |
1654732800000 | 313.47 |
1654819200000 | 308.36 |
1655078400000 | 300.99 |
1655164800000 | 297.2799 |
1655251200000 | 293.11 |
1655337600000 | 293.95 |
1655424000000 | 289.13 |
1655683200000 | 286.3 |
1655769600000 | 291.96 |
1655856000000 | 290.82 |
1655942400000 | 290.75 |
1656028800000 | 296.13 |
1656288000000 | 300.26 |
1656374400000 | 302.01 |
1656460800000 | 299.86 |
1656547200000 | 295.72 |
1656633600000 | 292.0899 |
1656892800000 | 295.86 |
1656979200000 | 298.68 |
1657065600000 | 298.27 |
1657152000000 | 302.93 |
1657238400000 | 303.35 |
1657497600000 | 306.5299 |
1657584000000 | 301.27 |
1657670400000 | 301.46 |
1657756800000 | 302.83 |
1657843200000 | 304.3399 |
1658102400000 | 304.3399 |
1658188800000 | 304.94 |
1658275200000 | 313.5 |
1658361600000 | 314.75 |
1658448000000 | 316.89 |
1658707200000 | 313.87 |
1658793600000 | 313.18 |
1658880000000 | 313.58 |
1658966400000 | 314.67 |
1659052800000 | 313.98 |
1659312000000 | 317.33 |
1659398400000 | 311.44 |
1659484800000 | 313.38 |
1659571200000 | 314 |
1659657600000 | 316.89 |
1659916800000 | 315.55 |
1660003200000 | 314.77 |
1660089600000 | 312.7799 |
1660176000000 | 312.79 |
1660262400000 | 319.86 |
1660521600000 | 322.01 |
1660608000000 | 322.73 |
1660694400000 | 326.54 |
1660780800000 | 323.82 |
1660867200000 | 323.86 |
1661126400000 | 322.99 |
1661212800000 | 319.17 |
1661299200000 | 317.06 |
1661385600000 | 318.8 |
1661472000000 | 319.35 |
1661731200000 | 311.51 |
1661817600000 | 315.67 |
1661904000000 | 314.85 |
1661990400000 | 309.8399 |
1662076800000 | 308.6 |
1662336000000 | 309.46 |
1662422400000 | 308.93 |
1662508800000 | 307.76 |
1662595200000 | 314.98 |
1662681600000 | 316.7 |
1662940800000 | 319.57 |
1663027200000 | 320.66 |
1663113600000 | 312.48 |
1663200000000 | 312.39 |
1663286400000 | 309.13 |
1663545600000 | 309.14 |
1663632000000 | 310.46 |
1663718400000 | 306.27 |
1663804800000 | 304.71 |
1663891200000 | 304.71 |
1664150400000 | 296.88 |
1664236800000 | 298.69 |
1664323200000 | 296.63 |
1664409600000 | 301.42 |
1664496000000 | 296.64 |
1664755200000 | 298.8 |
1664841600000 | 308.54 |
1664928000000 | 310.45 |
1665014400000 | 311.8 |
1665100800000 | 308.8399 |
1665360000000 | 308.85 |
1665446400000 | 301.3 |
1665532800000 | 300.5299 |
1665619200000 | 297.68 |
1665705600000 | 305.57 |
1665964800000 | 301.1 |
1666051200000 | 305.99 |
1666137600000 | 305.89 |
1666224000000 | 303.27 |
1666310400000 | 301.5299 |
1666569600000 | 302.99 |
1666656000000 | 305.26 |
1666742400000 | 308.54 |
1666828800000 | 307.48 |
1666915200000 | 305.63 |
1667174400000 | 309.45 |
1667260800000 | 311.08 |
1667347200000 | 310.3 |
1667433600000 | 310.3 |
1667520000000 | 304.93 |
1667779200000 | 309.31 |
1667865600000 | 314 |
1667952000000 | 312.98 |
1668038400000 | 310.5 |
1668124800000 | 321.36 |
1668384000000 | 320.21 |
1668470400000 | 319.88 |
1668556800000 | 319.93 |
1668643200000 | 319.08 |
1668729600000 | 319.04 |
1668988800000 | 319.42 |
1669075200000 | 321.63 |
1669161600000 | 321.63 |
1669248000000 | 326.74 |
1669334400000 | 325.72 |
1669593600000 | 323.51 |
1669680000000 | 321.18 |
1669766400000 | 318.94 |
1669852800000 | 321.04 |
1669939200000 | 315.81 |
1670198400000 | 315.65 |
1670284800000 | 315.79 |
1670371200000 | 314.01 |
1670457600000 | 312.77 |
1670544000000 | 316.83 |
1670803200000 | 316 |
1670889600000 | 316.4 |
1670976000000 | 318.91 |
1671062400000 | 316.65 |
1671148800000 | 312.21 |
1671408000000 | 309.7 |
1671494400000 | 302.55 |
1671580800000 | 300.66 |
1671667200000 | 302.3399 |
1671753600000 | 299.41 |
1672012800000 | 300.2799 |
1672099200000 | 300.95 |
1672185600000 | 300.26 |
1672272000000 | 299.02 |
1672358400000 | 297.82 |
1672617600000 | 297.82 |
1672704000000 | 297.82 |
1672790400000 | 293.29 |
1672876800000 | 294.5 |
1672963200000 | 295.6 |
1673222400000 | 295.6 |
1673308800000 | 297.9 |
1673395200000 | 302.16 |
1673481600000 | 302.63 |
1673568000000 | 299.75 |
1673827200000 | 297.22 |
1673913600000 | 299.8399 |
1674000000000 | 306.04 |
1674086400000 | 303.7799 |
1674172800000 | 304.24 |
1674432000000 | 308.44 |
1674518400000 | 312.99 |
1674604800000 | 314.22 |
1674691200000 | 313.79 |
1674777600000 | 313.2 |
1675036800000 | 314.1 |
1675123200000 | 312.02 |
1675209600000 | 312.23 |
1675296000000 | 313.4 |
1675382400000 | 314.37 |
1675641600000 | 314.95 |
1675728000000 | 315.07 |
1675814400000 | 315.18 |
1675900800000 | 315.7 |
1675987200000 | 316.4 |
1676246400000 | 313.0899 |
1676332800000 | 316.42 |
1676419200000 | 314.04 |
1676505600000 | 316.01 |
1676592000000 | 313.0299 |
1676851200000 | 312.9 |
1676937600000 | 311.71 |
1677024000000 | 307.91 |
1677110400000 | 307.91 |
1677196800000 | 311.48 |
1677456000000 | 310.9 |
1677542400000 | 311.57 |
1677628800000 | 312.22 |
1677715200000 | 311.64 |
1677801600000 | 316.3 |
1678060800000 | 319.97 |
1678147200000 | 320.41 |
1678233600000 | 321.16 |
1678320000000 | 324.12 |
1678406400000 | 319.35 |
1678665600000 | 316.82 |
1678752000000 | 310.8399 |
1678838400000 | 311.18 |
1678924800000 | 309.99 |
1679011200000 | 315.06 |
1679270400000 | 310.5899 |
1679356800000 | 310.6 |
1679443200000 | 315.25 |
1679529600000 | 314.46 |
1679616000000 | 314.25 |
1679875200000 | 315.47 |
1679961600000 | 315.72 |
1680048000000 | 319.81 |
1680134400000 | 320.29 |
1680220800000 | 323.48 |
1680480000000 | 324.99 |
1680566400000 | 325.5299 |
1680652800000 | 319.71 |
1680739200000 | 315.23 |
1680825600000 | 315.68 |
1681084800000 | 317.24 |
1681171200000 | 320.48 |
1681257600000 | 322.51 |
1681344000000 | 323.54 |
1681430400000 | 326.48 |
1681689600000 | 326.57 |
1681776000000 | 329.0299 |
1681862400000 | 327.72 |
1681948800000 | 327.24 |
1682035200000 | 327.56 |
1682294400000 | 327.69 |
1682380800000 | 328.44 |
1682467200000 | 324.63 |
1682553600000 | 325.35 |
1682640000000 | 329.67 |
1682899200000 | 332.64 |
1682985600000 | 333.55 |
1683072000000 | 333.55 |
1683158400000 | 333.55 |
1683244800000 | 333.55 |
1683504000000 | 332.5 |
1683590400000 | 336.21 |
1683676800000 | 334.21 |
1683763200000 | 334.06 |
1683849600000 | 336.93 |
1684108800000 | 339.39 |
1684195200000 | 342.69 |
1684281600000 | 343.26 |
1684368000000 | 349.12 |
1684454400000 | 351.21 |
1684713600000 | 352.81 |
1684800000000 | 351.22 |
1684886400000 | 348 |
1684972800000 | 347.61 |
1685059200000 | 348.3399 |
1685318400000 | 350.47 |
1685404800000 | 350.65 |
1685491200000 | 346.68 |
1685577600000 | 350.71 |
1685664000000 | 355.45 |
1685923200000 | 361.8399 |
1686009600000 | 364.44 |
1686096000000 | 358.5 |
1686182400000 | 353.97 |
1686268800000 | 360.19 |
1686528000000 | 363.54 |
1686614400000 | 368.26 |
1686700800000 | 371.7 |
1686787200000 | 371.85 |
1686873600000 | 374.54 |
1687132800000 | 372.52 |
1687219200000 | 372.18 |
1687305600000 | 373.16 |
1687392000000 | 372.22 |
1687478400000 | 366.0899 |
1687737600000 | 364.58 |
1687824000000 | 362.19 |
1687910400000 | 369.43 |
1687996800000 | 369.87 |
1688083200000 | 368.57 |
1688342400000 | 373.87 |
1688428800000 | 370.5299 |
1688515200000 | 369.91 |
1688601600000 | 364.47 |
1688688000000 | 360.94 |
1688947200000 | 358.95 |
1689033600000 | 359.72 |
1689120000000 | 356.45 |
1689206400000 | 361.95 |
1689292800000 | 362.14 |
1689552000000 | 362.15 |
1689638400000 | 363.96 |
1689724800000 | 367.38 |
1689811200000 | 363.07 |
1689897600000 | 362.0899 |
1690156800000 | 365.7 |
1690243200000 | 365.29 |
1690329600000 | 365.46 |
1690416000000 | 368.04 |
1690502400000 | 365.04 |
1690761600000 | 369.55 |
1690848000000 | 371.98 |
1690934400000 | 365.19 |
1691020800000 | 361.49 |
1691107200000 | 361.04 |
1691366400000 | 362.64 |
1691452800000 | 363.12 |
1691539200000 | 362.54 |
1691625600000 | 364.64 |
1691712000000 | 364.64 |
1691971200000 | 360.91 |
1692057600000 | 362.74 |
1692144000000 | 358.6 |
1692230400000 | 356.7 |
1692316800000 | 354.65 |
1692576000000 | 355.16 |
1692662400000 | 359.14 |
1692748800000 | 360.38 |
1692835200000 | 362.71 |
1692921600000 | 358.14 |
1693180800000 | 364.2 |
1693267200000 | 364.25 |
1693353600000 | 365.97 |
1693440000000 | 368.67 |
1693526400000 | 370.74 |
1693785600000 | 373.21 |
1693872000000 | 374.21 |
1693958400000 | 376.0299 |
1694044800000 | 373.81 |
1694131200000 | 369.98 |
1694390400000 | 367.47 |
1694476800000 | 369.54 |
1694563200000 | 367.32 |
1694649600000 | 371.8399 |
1694736000000 | 375.1 |
1694995200000 | 375.0899 |
1695081600000 | 372.37 |
1695168000000 | 369.3399 |
1695254400000 | 364 |
1695340800000 | 363.17 |
1695600000000 | 366.61 |
1695686400000 | 363.67 |
1695772800000 | 364.85 |
1695859200000 | 362.37 |
1695945600000 | 361.42 |
1696204800000 | 359.42 |
1696291200000 | 354.8 |
1696377600000 | 348.68 |
1696464000000 | 354.56 |
1696550400000 | 353.83 |
1696809600000 | 353.83 |
1696896000000 | 361.3 |
1696982400000 | 360.63 |
1697068800000 | 366.27 |
1697155200000 | 361.89 |
1697414400000 | 356.08 |
1697500800000 | 359.62 |
1697587200000 | 360.02 |
1697673600000 | 354.33 |
1697760000000 | 352.79 |
1698019200000 | 349.23 |
1698105600000 | 349.81 |
1698192000000 | 351.6 |
1698278400000 | 345.66 |
1698364800000 | 350.7799 |
1698624000000 | 348.04 |
1698710400000 | 350.81 |
1698796800000 | 359.15 |
1698883200000 | 363.16 |
1698969600000 | 363.17 |
1699228800000 | 372.05 |
1699315200000 | 366.85 |
1699401600000 | 366.15 |
1699488000000 | 370.45 |
1699574400000 | 370.04 |
1699833600000 | 369.65 |
1699920000000 | 370.51 |
1700006400000 | 377.7799 |
1700092800000 | 376.57 |
1700179200000 | 379.43 |
1700438400000 | 377.15 |
1700524800000 | 377.71 |
1700611200000 | 379.32 |
1700697600000 | 379.32 |
1700784000000 | 381.26 |
1701043200000 | 379.45 |
1701129600000 | 378.93 |
1701216000000 | 378.0299 |
1701302400000 | 380.16 |
1701388800000 | 379.67 |
1701648000000 | 377.73 |
1701734400000 | 372.77 |
1701820800000 | 380.0899 |
1701907200000 | 374.57 |
1701993600000 | 369.56 |
1702252800000 | 374.0899 |
1702339200000 | 374.61 |
1702425600000 | 374.97 |
1702512000000 | 372.85 |
1702598400000 | 375.11 |
1702857600000 | 372.12 |
1702944000000 | 376.44 |
1703030400000 | 379.61 |
1703116800000 | 375.56 |
1703203200000 | 376.54 |
1703462400000 | 377.52 |
1703548800000 | 377.76 |
1703635200000 | 381.55 |
1703721600000 | 381.85 |
1703808000000 | 381.82 |
1704153600000 | 381.82 |
1704240000000 | 381.82 |
1704326400000 | 381.35 |
1704412800000 | 381.19 |
1704672000000 | 381.19 |
1704758400000 | 386.3 |
1704844800000 | 392.39 |
1704931200000 | 398.33 |
1705017600000 | 402.35 |
1705276800000 | 406.65 |
1705363200000 | 402.82 |
1705449600000 | 400.55 |
1705536000000 | 399.01 |
1705622400000 | 403 |
1705881600000 | 408.7 |
1705968000000 | 408.62 |
1706054400000 | 405.74 |
1706140800000 | 405.05 |
1706227200000 | 399.47 |
1706486400000 | 403.37 |
1706572800000 | 404.24 |
1706659200000 | 406.55 |
1706745600000 | 404.3399 |
1706832000000 | 406.5899 |
1707091200000 | 408 |
1707177600000 | 404.62 |
1707264000000 | 404.79 |
1707350400000 | 407.83 |
1707436800000 | 407.6 |
1707696000000 | 407.5899 |
1707782400000 | 416.23 |
1707868800000 | 411.82 |
1707955200000 | 415.37 |
1708041600000 | 419.43 |
1708300800000 | 418.75 |
1708387200000 | 417.65 |
1708473600000 | 416.96 |
1708560000000 | 422.45 |
1708646400000 | 422.46 |
1708905600000 | 424.21 |
1708992000000 | 424.45 |
1709078400000 | 424.21 |
1709164800000 | 424.72 |
1709251200000 | 430.83 |
1709510400000 | 431.97 |
1709596800000 | 432.7 |
1709683200000 | 433.69 |
1709769600000 | 431.06 |
1709856000000 | 431.4 |
1710115200000 | 423.64 |
1710201600000 | 422.5 |
1710288000000 | 421.36 |
1710374400000 | 422 |
1710460800000 | 421.84 |
1710720000000 | 431.09 |
1710806400000 | 435.05 |
1710892800000 | 435.05 |
1710979200000 | 440.43 |
1711065600000 | 442.32 |
1711324800000 | 436.15 |
1711411200000 | 437.06 |
1711497600000 | 440.56 |
1711584000000 | 436.06 |
1711670400000 | 439.07 |
1711929600000 | 433.97 |
1712016000000 | 432.57 |
1712102400000 | 429.85 |
1712188800000 | 433.87 |
1712275200000 | 428.42 |
1712534400000 | 431.85 |
1712620800000 | 435.39 |
1712707200000 | 433.17 |
1712793600000 | 433.35 |
1712880000000 | 435.34 |
1713139200000 | 433.1 |
1713225600000 | 426.03 |
1713312000000 | 420.7 |
1713398400000 | 422.25 |
1713484800000 | 412.3 |
1713744000000 | 418.05 |
1713830400000 | 418.83 |
1713916800000 | 427.29 |
1714003200000 | 419.84 |
1714089600000 | 422.71 |
1714348800000 | 422.71 |
1714435200000 | 428.32 |
1714521600000 | 425.95 |
1714608000000 | 425.97 |
1714694400000 | 425.97 |
1714953600000 | 425.97 |
1715040000000 | 430.13 |
1715126400000 | 423.37 |
1715212800000 | 425.54 |
1715299200000 | 427.56 |
1715558400000 | 426.84 |
1715644800000 | 427.07 |
1715731200000 | 426.04 |
1715817600000 | 430.08 |
1715904000000 | 430.04 |
1716163200000 | 432.75 |
1716249600000 | 432.78 |
1716336000000 | 428.77 |
1716422400000 | 432.53 |
1716508800000 | 429.62 |
1716768000000 | 432.62 |
1716854400000 | 431.41 |
1716940800000 | 427.81 |
1717027200000 | 425.45 |
1717113600000 | 431.36 |
1717372800000 | 436.48 |
1717459200000 | 436.08 |
1717545600000 | 430.46 |
1717632000000 | 431.25 |
1717718400000 | 431.18 |
1717977600000 | 434.68 |
1718064000000 | 434.82 |
1718150400000 | 432.29 |
1718236800000 | 431.1 |
1718323200000 | 432.35 |
1718582400000 | 425.7 |
1718668800000 | 428.91 |
1718755200000 | 430.01 |
1718841600000 | 430.59 |
1718928000000 | 430.75 |
1719187200000 | 432.41 |
1719273600000 | 438.29 |
1719360000000 | 441.74 |
1719446400000 | 439.39 |
1719532800000 | 441.58 |
1719792000000 | 442.92 |
1719878400000 | 448.03 |
1719964800000 | 451 |
1720051200000 | 454.08 |
1720137600000 | 453.1 |
1720396800000 | 451.52 |
1720483200000 | 457.64 |
1720569600000 | 460.64 |
1720656000000 | 464.39 |
1720742400000 | 458.52 |
1721001600000 | 458.51 |
1721088000000 | 458.33 |
1721174400000 | 459.12 |
1721260800000 | 451.93 |
1721347200000 | 451.95 |
1721606400000 | 446.25 |
1721692800000 | 445.82 |
1721779200000 | 439.51 |
1721865600000 | 426.91 |
1721952000000 | 426.37 |
1722211200000 | 435.52 |
1722297600000 | 434.81 |
1722384000000 | 440.84 |
1722470400000 | 426.74 |
1722556800000 | 403.33 |
1722816000000 | 358.48 |
1722902400000 | 392.95 |
1722988800000 | 399.57 |
1723075200000 | 397.1 |
1723161600000 | 400.37 |
1723420800000 | 400.37 |
1723507200000 | 412 |
1723593600000 | 415.43 |
1723680000000 | 417.0899 |
1723766400000 | 429.93 |
1724025600000 | 423.07 |
1724112000000 | 429.75 |
1724198400000 | 428.77 |
1724284800000 | 431.64 |
1724371200000 | 433.9 |
1724630400000 | 431.26 |
1724716800000 | 434.81 |
1724803200000 | 436.38 |
1724889600000 | 436.91 |
1724976000000 | 439.82 |
iSTOXX MUTB Japan Quality 150 | STOXX Japan 600 | |
---|---|---|
2017 | 25.7245133 | 20.4166443 |
2018 | -16.3745023 | -15.4818135 |
2019 | 23.4461106 | 17.8752633 |
2020 | 17.3763144 | 7.2321168 |
2021 | 9.8929369 | 12.4815671 |
2022 | -12.9155823 | -3.8252723 |
2023 | 28.204956 | 27.4428781 |
2024 | 27.8718716 | 34.7061206 |
Methodology
The component universe is derived from the STOXX Japan 600 Index. From the eligible components, the index selects the top ranked stocks based on a composite score based on four fundamentals ratios (return on equity, debt-to-asset, cash flow generation ability and business stability). Stocks also need to fulfill minimum liquidity criteria before being added to the index. The component selection is conducted semi-annually in June and December.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0289281922 | ISXMJQGR | .ISXMJQGR | |
Net Return EUR | CH0289281914 | ISXMJQR | .ISXMJQR | |
Price EUR | CH0289281906 | ISXMJQP | .ISXMJQP | |
Net Return JPY | CH0289281971 | ISXMJQYN | ISXMJQYN INDEX | .ISXMJQYN |
Price JPY | CH0289281963 | ISXMJQYP | ISXMJQYP INDEX | .ISXMJQYP |
Gross Return JPY | CH0289281989 | ISXMJQYG | ISXMJQYG INDEX | .ISXMJQYG |
Gross Return USD | CH0289281955 | ISXMJQGV | .ISXMJQGV | |
Net Return USD | CH0289281948 | ISXMJQV | .ISXMJQV | |
Price USD | CH0289281930 | ISXMJQL | .ISXMJQL |
Quick Facts
Weighting | Market cap weighted |
Cap Factor | 2% |
No. of components | 150 at the review / deletions not replaced |
Review frequency | Semi-annually in Jun. and Dec. |
Calculation/distribution | Real-time for JPY versions, end-of-day rest |
Calculation hours | 00:00 CET to 18:00 CET |
Base value/base date | 100 on Jun. 18, 2001 |
History | Available back to Jun. 18, 2001 |
Inception date | Aug. 4, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STYLE INDICES
iSTOXX MUTB Japan Quality 150
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Chugai Pharmaceutical Co. Ltd. | Health Care | Japan | 2.423% |
MS&AD Insurance Group Holdings | Insurance | Japan | 2.255% |
Fujitsu Ltd. | Technology | Japan | 2.190% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.155% |
Daiichi Sankyo Co. Ltd. | Health Care | Japan | 2.151% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.147% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.126% |
Nippon Telegraph & Telephone C | Telecommunications | Japan | 2.125% |
Itochu Corp. | Industrial Goods and Services | Japan | 2.065% |
KDDI Corp. | Telecommunications | Japan | 2.062% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.