Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX MUTB Global ex Japan Minimum Variance
Index Description
The iSTOXX® MUTB Minimum Variance indices seek to minimize risk by reducing the volatility in a portfolio. The index optimizes the benchmark index with respect to volatility. During the optimization, constraints are enforced with the aim of staying close to the benchmark and ensuring tradability. The iSTOXX MUTB Minimum Variance indices are available for the following regions: Japan, Global ex Japan, and Global.
Key facts
- Minimized volatility is suitable for risk-averse investors.
- Suitable as a liquid underlying for ETFs and structured products
- Turnover and liquidity constraints ensure tradability.
- Capping constraints are applied to avoid concentration risk.
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan Minimum Variance | N/A | 16,453.9 | 141.8 | 119.0 | 405.5 | 2.1 | 2.5 | 0.0 | 60.4 |
STOXX Global 1800 ex Japan | 11,025,407.8 | 10,205,247.9 | 7,363.1 | 2,495.1 | 541,927.3 | 179.9 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Utilities | 24.5 |
---|---|
Food, Beverage and Tobacco | 20.5 |
Personal Care, Drug and Grocery Stores | 15.9 |
Health Care | 13.0 |
Telecommunications | 9.2 |
Technology | 4.8 |
Retail | 3.9 |
Industrial Goods and Services | 1.7 |
Consumer Products and Services | 1.4 |
Banks | 1.2 |
Country weighting
USA | 71.1 |
---|---|
Switzerland | 6.9 |
Singapore | 5.2 |
Hong Kong | 4.9 |
Germany | 3.2 |
Australia | 1.6 |
Netherlands | 1.5 |
France | 1.2 |
Norway | 1.2 |
UK | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ex Japan Minimum Variance | 0.9 | 22.7 | 20.6 | 62.6 | 84.0 | N/A | N/A | 20.6 | 17.5 | 12.9 |
STOXX Global 1800 ex Japan | 3.4 | 31.3 | 31.4 | 73.4 | 156.2 | N/A | N/A | 31.9 | 20.3 | 20.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Minimum Variance | N/A | N/A | 12.5 | 14.0 | 17.4 | N/A | N/A | 1.3 | 0.9 | 0.7 |
STOXX Global 1800 ex Japan | N/A | N/A | 16.2 | 19.1 | 21.9 | N/A | N/A | 1.5 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Minimum Variance | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 9.7 | 9.6 | 9.4 | 11.9 | 11.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan Minimum Variance | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | -3.2 | -0.9 | -1.1 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
iSTOXX MUTB Global ex Japan Minimum Variance
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global ex Japan Minimum Variance | 22.8 | 18.6 | 22.3 | 22.3 | 3.3 | 3.2 | 1.4 | 36.6 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 2.4 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan Minimum Variance | |
---|---|
1040342400000 | 100 |
1040601600000 | 99.59 |
1040688000000 | 99.96 |
1040774400000 | 99.96 |
1040860800000 | 100.31 |
1040947200000 | 99.35 |
1041206400000 | 99.26 |
1041292800000 | 99.82 |
1041465600000 | 102.15 |
1041552000000 | 102.24 |
1041811200000 | 102.96 |
1041897600000 | 103.05 |
1041984000000 | 101.8 |
1042070400000 | 102.59 |
1042156800000 | 102.62 |
1042416000000 | 102.34 |
1042502400000 | 101.95 |
1042588800000 | 101.27 |
1042675200000 | 101.3 |
1042761600000 | 101.29 |
1043020800000 | 101.43 |
1043107200000 | 100.78 |
1043193600000 | 100.5 |
1043280000000 | 100.13 |
1043366400000 | 99.04 |
1043625600000 | 98.53 |
1043712000000 | 98.79 |
1043798400000 | 97.91 |
1043884800000 | 97.53 |
1043971200000 | 99.18 |
1044230400000 | 99.9 |
1044316800000 | 99.29 |
1044403200000 | 99.18 |
1044489600000 | 98.51 |
1044576000000 | 98.09 |
1044835200000 | 99.34 |
1044921600000 | 98.63 |
1045008000000 | 98.02 |
1045094400000 | 97.73 |
1045180800000 | 98.42 |
1045440000000 | 98.33 |
1045526400000 | 97.98 |
1045612800000 | 97.31 |
1045699200000 | 96.66 |
1045785600000 | 97.38 |
1046044800000 | 95.69 |
1046131200000 | 95.19 |
1046217600000 | 94.57 |
1046304000000 | 95.28 |
1046390400000 | 95.87 |
1046649600000 | 95.59 |
1046736000000 | 95.13 |
1046822400000 | 95.02 |
1046908800000 | 94.75 |
1046995200000 | 94.3 |
1047254400000 | 93.31 |
1047340800000 | 93.63 |
1047427200000 | 93.47 |
1047513600000 | 95.64 |
1047600000000 | 95.7 |
1047859200000 | 97.31 |
1047945600000 | 97.72 |
1048032000000 | 98.96 |
1048118400000 | 99.58 |
1048204800000 | 101.91 |
1048464000000 | 99.53 |
1048550400000 | 100.08 |
1048636800000 | 99.72 |
1048723200000 | 99.77 |
1048809600000 | 99.64 |
1049068800000 | 98.49 |
1049155200000 | 98.83 |
1049241600000 | 100.26 |
1049328000000 | 99.86 |
1049414400000 | 100.64 |
1049673600000 | 101.04 |
1049760000000 | 100.8 |
1049846400000 | 100.46 |
1049932800000 | 100.82 |
1050019200000 | 101.13 |
1050278400000 | 102.06 |
1050364800000 | 101.95 |
1050451200000 | 101.08 |
1050537600000 | 101.44 |
1050624000000 | 101.48 |
1050883200000 | 101.76 |
1050969600000 | 102.41 |
1051056000000 | 103.02 |
1051142400000 | 102.63 |
1051228800000 | 102.46 |
1051488000000 | 103.51 |
1051574400000 | 103.41 |
1051660800000 | 103.25 |
1051747200000 | 102.95 |
1051833600000 | 103.56 |
1052092800000 | 103.75 |
1052179200000 | 103.7 |
1052265600000 | 102.59 |
1052352000000 | 102.54 |
1052438400000 | 104.2 |
1052697600000 | 104.36 |
1052784000000 | 104.11 |
1052870400000 | 103.99 |
1052956800000 | 104.79 |
1053043200000 | 104.95 |
1053302400000 | 105.3 |
1053388800000 | 105.78 |
1053475200000 | 106.63 |
1053561600000 | 107.44 |
1053648000000 | 107.87 |
1053907200000 | 108.32 |
1053993600000 | 109.07 |
1054080000000 | 110.13 |
1054166400000 | 109.56 |
1054252800000 | 111.85 |
1054512000000 | 111.15 |
1054598400000 | 111.52 |
1054684800000 | 112.49 |
1054771200000 | 111.88 |
1054857600000 | 112.66 |
1055116800000 | 111.74 |
1055203200000 | 111.39 |
1055289600000 | 112.64 |
1055376000000 | 112.81 |
1055462400000 | 112.09 |
1055721600000 | 113.95 |
1055808000000 | 114.1 |
1055894400000 | 114.24 |
1055980800000 | 113.39 |
1056067200000 | 113.83 |
1056326400000 | 111.64 |
1056412800000 | 111.67 |
1056499200000 | 111 |
1056585600000 | 112.99 |
1056672000000 | 112.74 |
1056931200000 | 113.32 |
1057017600000 | 113.26 |
1057104000000 | 113.08 |
1057190400000 | 112.27 |
1057276800000 | 111.8 |
1057536000000 | 112.24 |
1057622400000 | 111.45 |
1057708800000 | 110.02 |
1057795200000 | 109.64 |
1057881600000 | 110.49 |
1058140800000 | 110.41 |
1058227200000 | 109.89 |
1058313600000 | 109.8 |
1058400000000 | 109.97 |
1058486400000 | 110.27 |
1058745600000 | 109.86 |
1058832000000 | 111.43 |
1058918400000 | 111.15 |
1059004800000 | 111.66 |
1059091200000 | 112 |
1059350400000 | 112.25 |
1059436800000 | 112.22 |
1059523200000 | 112.88 |
1059609600000 | 112.11 |
1059696000000 | 111.11 |
1059955200000 | 111.24 |
1060041600000 | 110.36 |
1060128000000 | 110.98 |
1060214400000 | 110.63 |
1060300800000 | 111.12 |
1060560000000 | 110.49 |
1060646400000 | 111.21 |
1060732800000 | 111.72 |
1060819200000 | 112.12 |
1060905600000 | 112.21 |
1061164800000 | 112.15 |
1061251200000 | 111.53 |
1061337600000 | 111 |
1061424000000 | 110.36 |
1061510400000 | 108.65 |
1061769600000 | 109.14 |
1061856000000 | 109.15 |
1061942400000 | 109.7 |
1062028800000 | 109.88 |
1062115200000 | 109.44 |
1062374400000 | 109.42 |
1062460800000 | 110.03 |
1062547200000 | 109.65 |
1062633600000 | 110.66 |
1062720000000 | 110.18 |
1062979200000 | 111.15 |
1063065600000 | 110.43 |
1063152000000 | 111.48 |
1063238400000 | 111.64 |
1063324800000 | 112.33 |
1063584000000 | 112.33 |
1063670400000 | 111.58 |
1063756800000 | 111.11 |
1063843200000 | 110.89 |
1063929600000 | 109.85 |
1064188800000 | 107.96 |
1064275200000 | 108.13 |
1064361600000 | 108.09 |
1064448000000 | 107.92 |
1064534400000 | 107.62 |
1064793600000 | 107.04 |
1064880000000 | 107.95 |
1064966400000 | 108.37 |
1065052800000 | 108.71 |
1065139200000 | 109.22 |
1065398400000 | 109.23 |
1065484800000 | 108.59 |
1065571200000 | 108.27 |
1065657600000 | 108.21 |
1065744000000 | 107.64 |
1066003200000 | 108.13 |
1066089600000 | 108.65 |
1066176000000 | 108.91 |
1066262400000 | 109.26 |
1066348800000 | 108.75 |
1066608000000 | 109.65 |
1066694400000 | 109.28 |
1066780800000 | 108.28 |
1066867200000 | 108.87 |
1066953600000 | 108.66 |
1067212800000 | 107.86 |
1067299200000 | 108.26 |
1067385600000 | 108.16 |
1067472000000 | 108.71 |
1067558400000 | 110.39 |
1067817600000 | 111.62 |
1067904000000 | 109.83 |
1067990400000 | 110.28 |
1068076800000 | 110.4 |
1068163200000 | 110.1 |
1068422400000 | 108.74 |
1068508800000 | 109.22 |
1068595200000 | 110.09 |
1068681600000 | 110.03 |
1068768000000 | 110.19 |
1069027200000 | 110.29 |
1069113600000 | 109.4 |
1069200000000 | 110.71 |
1069286400000 | 110.29 |
1069372800000 | 110.36 |
1069632000000 | 111.12 |
1069718400000 | 111.9 |
1069804800000 | 111.93 |
1069891200000 | 112.29 |
1069977600000 | 112.93 |
1070236800000 | 113.83 |
1070323200000 | 113.72 |
1070409600000 | 112.97 |
1070496000000 | 113.22 |
1070582400000 | 113.01 |
1070841600000 | 112.83 |
1070928000000 | 112.71 |
1071014400000 | 113.13 |
1071100800000 | 113.4 |
1071187200000 | 113.64 |
1071446400000 | 113.44 |
1071532800000 | 113.61 |
1071619200000 | 113.83 |
1071705600000 | 115.01 |
1071792000000 | 114.85 |
1072051200000 | 114.67 |
1072137600000 | 114.95 |
1072224000000 | 115.07 |
1072310400000 | 115.09 |
1072396800000 | 115.17 |
1072656000000 | 115.92 |
1072742400000 | 116.23 |
1072828800000 | 116.84 |
1073001600000 | 116.69 |
1073260800000 | 116.55 |
1073347200000 | 116.98 |
1073433600000 | 116.45 |
1073520000000 | 116.46 |
1073606400000 | 116.9 |
1073865600000 | 117.09 |
1073952000000 | 116.78 |
1074038400000 | 116.73 |
1074124800000 | 115.97 |
1074211200000 | 116.49 |
1074470400000 | 117 |
1074556800000 | 117.98 |
1074643200000 | 118.27 |
1074729600000 | 118.1 |
1074816000000 | 117.78 |
1075075200000 | 117.93 |
1075161600000 | 117.11 |
1075248000000 | 116.41 |
1075334400000 | 116.32 |
1075420800000 | 115.93 |
1075680000000 | 116.08 |
1075766400000 | 116.68 |
1075852800000 | 116.63 |
1075939200000 | 116.64 |
1076025600000 | 117.55 |
1076284800000 | 118.35 |
1076371200000 | 118.74 |
1076457600000 | 119.31 |
1076544000000 | 119.5 |
1076630400000 | 119.47 |
1076889600000 | 119.72 |
1076976000000 | 121.05 |
1077062400000 | 121.59 |
1077148800000 | 122.4 |
1077235200000 | 123.58 |
1077494400000 | 122.81 |
1077580800000 | 123.17 |
1077667200000 | 123.75 |
1077753600000 | 125.03 |
1077840000000 | 125.32 |
1078099200000 | 126.51 |
1078185600000 | 126.99 |
1078272000000 | 126.08 |
1078358400000 | 127.11 |
1078444800000 | 129.02 |
1078704000000 | 130.03 |
1078790400000 | 128.88 |
1078876800000 | 127.71 |
1078963200000 | 125.73 |
1079049600000 | 125.98 |
1079308800000 | 124.72 |
1079395200000 | 123.5 |
1079481600000 | 123.51 |
1079568000000 | 122.13 |
1079654400000 | 122.25 |
1079913600000 | 121.19 |
1080000000000 | 120.78 |
1080086400000 | 119.58 |
1080172800000 | 119.93 |
1080259200000 | 119.73 |
1080518400000 | 120.39 |
1080604800000 | 121.4 |
1080691200000 | 120.26 |
1080777600000 | 120.76 |
1080864000000 | 121.28 |
1081123200000 | 122.13 |
1081209600000 | 123.62 |
1081296000000 | 122.48 |
1081382400000 | 123.43 |
1081468800000 | 123.48 |
1081728000000 | 122.9 |
1081814400000 | 123.15 |
1081900800000 | 124.06 |
1081987200000 | 124.6 |
1082073600000 | 125.53 |
1082332800000 | 125.9 |
1082419200000 | 124.65 |
1082505600000 | 125.43 |
1082592000000 | 127.29 |
1082678400000 | 126.6 |
1082937600000 | 126 |
1083024000000 | 127.31 |
1083110400000 | 126.05 |
1083196800000 | 126.42 |
1083283200000 | 126.9 |
1083542400000 | 127.69 |
1083628800000 | 127.89 |
1083715200000 | 126.86 |
1083801600000 | 127.44 |
1083888000000 | 128.13 |
1084147200000 | 127.82 |
1084233600000 | 128.16 |
1084320000000 | 127.82 |
1084406400000 | 128.65 |
1084492800000 | 129 |
1084752000000 | 128.11 |
1084838400000 | 128.25 |
1084924800000 | 127.06 |
1085011200000 | 127.22 |
1085097600000 | 126.66 |
1085356800000 | 127.65 |
1085443200000 | 128.48 |
1085529600000 | 128.16 |
1085616000000 | 128.5 |
1085702400000 | 128.1 |
1085961600000 | 128.33 |
1086048000000 | 127.58 |
1086134400000 | 128.39 |
1086220800000 | 128.87 |
1086307200000 | 129.54 |
1086566400000 | 129.09 |
1086652800000 | 129.07 |
1086739200000 | 127.46 |
1086825600000 | 128.02 |
1086912000000 | 128.54 |
1087171200000 | 128.86 |
1087257600000 | 128.42 |
1087344000000 | 128.63 |
1087430400000 | 128.18 |
1087516800000 | 127.97 |
1087776000000 | 127.8 |
1087862400000 | 128.32 |
1087948800000 | 128.44 |
1088035200000 | 126.81 |
1088121600000 | 127.3 |
1088380800000 | 127.81 |
1088467200000 | 128.01 |
1088553600000 | 129.38 |
1088640000000 | 128.1 |
1088726400000 | 128.94 |
1088985600000 | 129.72 |
1089072000000 | 129.92 |
1089158400000 | 129.68 |
1089244800000 | 130.06 |
1089331200000 | 129.6 |
1089590400000 | 129.83 |
1089676800000 | 130.69 |
1089763200000 | 130.79 |
1089849600000 | 131.13 |
1089936000000 | 130.56 |
1090195200000 | 130.14 |
1090281600000 | 130.24 |
1090368000000 | 130.43 |
1090454400000 | 129.31 |
1090540800000 | 129.08 |
1090800000000 | 128.61 |
1090886400000 | 129.61 |
1090972800000 | 130.51 |
1091059200000 | 130.78 |
1091145600000 | 130.62 |
1091404800000 | 130.65 |
1091491200000 | 130.76 |
1091577600000 | 131.47 |
1091664000000 | 131.24 |
1091750400000 | 129.49 |
1092009600000 | 129.94 |
1092096000000 | 131.05 |
1092182400000 | 131.36 |
1092268800000 | 131.15 |
1092355200000 | 130.72 |
1092614400000 | 131.12 |
1092700800000 | 130.18 |
1092787200000 | 130.34 |
1092873600000 | 130.03 |
1092960000000 | 130.09 |
1093219200000 | 129.98 |
1093305600000 | 129.73 |
1093392000000 | 130.94 |
1093478400000 | 130.36 |
1093564800000 | 130.69 |
1093824000000 | 130.89 |
1093910400000 | 131.77 |
1093996800000 | 132.01 |
1094083200000 | 132.39 |
1094169600000 | 133.16 |
1094428800000 | 133.08 |
1094515200000 | 132.62 |
1094601600000 | 131.84 |
1094688000000 | 132.47 |
1094774400000 | 132.59 |
1095033600000 | 133.49 |
1095120000000 | 133.14 |
1095206400000 | 133.03 |
1095292800000 | 132.62 |
1095379200000 | 133.77 |
1095638400000 | 132.59 |
1095724800000 | 133.29 |
1095811200000 | 133.45 |
1095897600000 | 133.22 |
1095984000000 | 133.71 |
1096243200000 | 134.02 |
1096329600000 | 134.97 |
1096416000000 | 134.47 |
1096502400000 | 134.57 |
1096588800000 | 135.73 |
1096848000000 | 136.44 |
1096934400000 | 136.68 |
1097020800000 | 137.26 |
1097107200000 | 136.47 |
1097193600000 | 135.04 |
1097452800000 | 134.33 |
1097539200000 | 134.59 |
1097625600000 | 134.01 |
1097712000000 | 133.77 |
1097798400000 | 134.13 |
1098057600000 | 134.41 |
1098144000000 | 133.27 |
1098230400000 | 133.46 |
1098316800000 | 132.99 |
1098403200000 | 132.92 |
1098662400000 | 131.95 |
1098748800000 | 132.85 |
1098835200000 | 133.16 |
1098921600000 | 133.26 |
1099008000000 | 133.36 |
1099267200000 | 133.9 |
1099353600000 | 133.69 |
1099440000000 | 135.22 |
1099526400000 | 136.69 |
1099612800000 | 136.18 |
1099872000000 | 136.22 |
1099958400000 | 136.54 |
1100044800000 | 138.49 |
1100131200000 | 138.93 |
1100217600000 | 138.25 |
1100476800000 | 137.81 |
1100563200000 | 137.38 |
1100649600000 | 136.66 |
1100736000000 | 136.37 |
1100822400000 | 134.5 |
1101081600000 | 135.51 |
1101168000000 | 136.33 |
1101254400000 | 135.98 |
1101340800000 | 136.35 |
1101427200000 | 136.79 |
1101686400000 | 136.53 |
1101772800000 | 135.97 |
1101859200000 | 137.11 |
1101945600000 | 137.86 |
1102032000000 | 137.52 |
1102291200000 | 137.76 |
1102377600000 | 137.44 |
1102464000000 | 139.23 |
1102550400000 | 139.94 |
1102636800000 | 140.9 |
1102896000000 | 140.92 |
1102982400000 | 142.59 |
1103068800000 | 141.66 |
1103155200000 | 141.2 |
1103241600000 | 141.09 |
1103500800000 | 141.48 |
1103587200000 | 142.66 |
1103673600000 | 142.44 |
1103760000000 | 142.17 |
1103846400000 | 142.13 |
1104105600000 | 141.84 |
1104192000000 | 142.45 |
1104278400000 | 143.57 |
1104364800000 | 142.56 |
1104451200000 | 141.65 |
1104710400000 | 141.07 |
1104796800000 | 142.13 |
1104883200000 | 140.47 |
1104969600000 | 141.91 |
1105056000000 | 141.51 |
1105315200000 | 141.57 |
1105401600000 | 140.49 |
1105488000000 | 139.11 |
1105574400000 | 138.82 |
1105660800000 | 139.07 |
1105920000000 | 138.53 |
1106006400000 | 139.75 |
1106092800000 | 139.57 |
1106179200000 | 139.89 |
1106265600000 | 140 |
1106524800000 | 139.44 |
1106611200000 | 140.95 |
1106697600000 | 140.17 |
1106784000000 | 140.93 |
1106870400000 | 141.6 |
1107129600000 | 142.32 |
1107216000000 | 143.81 |
1107302400000 | 144.17 |
1107388800000 | 145.2 |
1107475200000 | 144.78 |
1107734400000 | 145.37 |
1107820800000 | 147.39 |
1107907200000 | 146.83 |
1107993600000 | 147.3 |
1108080000000 | 148.02 |
1108339200000 | 147.96 |
1108425600000 | 147.66 |
1108512000000 | 148.65 |
1108598400000 | 148.82 |
1108684800000 | 148.67 |
1108944000000 | 147.49 |
1109030400000 | 144.64 |
1109116800000 | 145.77 |
1109203200000 | 146.75 |
1109289600000 | 147.32 |
1109548800000 | 146.31 |
1109635200000 | 147 |
1109721600000 | 147.24 |
1109808000000 | 147.43 |
1109894400000 | 148.27 |
1110153600000 | 149.29 |
1110240000000 | 148.54 |
1110326400000 | 146.27 |
1110412800000 | 146.72 |
1110499200000 | 146.1 |
1110758400000 | 148.04 |
1110844800000 | 147.06 |
1110931200000 | 146.29 |
1111017600000 | 146.88 |
1111104000000 | 146.92 |
1111363200000 | 146.74 |
1111449600000 | 146.07 |
1111536000000 | 145.71 |
1111622400000 | 146.52 |
1111708800000 | 146.53 |
1111968000000 | 146.63 |
1112054400000 | 147.9 |
1112140800000 | 148.95 |
1112227200000 | 148.8 |
1112313600000 | 149.16 |
1112572800000 | 150.22 |
1112659200000 | 151.47 |
1112745600000 | 151.93 |
1112832000000 | 152.37 |
1112918400000 | 152.14 |
1113177600000 | 151.69 |
1113264000000 | 152.69 |
1113350400000 | 151.22 |
1113436800000 | 151.46 |
1113523200000 | 149.06 |
1113782400000 | 148.22 |
1113868800000 | 148.71 |
1113955200000 | 147.63 |
1114041600000 | 149.33 |
1114128000000 | 147.56 |
1114387200000 | 147.72 |
1114473600000 | 147.3 |
1114560000000 | 147.06 |
1114646400000 | 146.46 |
1114732800000 | 145.93 |
1114992000000 | 146.47 |
1115078400000 | 146.57 |
1115164800000 | 146.25 |
1115251200000 | 146.37 |
1115337600000 | 146.41 |
1115596800000 | 148 |
1115683200000 | 147.59 |
1115769600000 | 148.03 |
1115856000000 | 148.75 |
1115942400000 | 148.28 |
1116201600000 | 148.62 |
1116288000000 | 149.1 |
1116374400000 | 149.97 |
1116460800000 | 150.9 |
1116547200000 | 151.32 |
1116806400000 | 151.14 |
1116892800000 | 150.96 |
1116979200000 | 151.11 |
1117065600000 | 151.7 |
1117152000000 | 152.05 |
1117411200000 | 152.03 |
1117497600000 | 151.13 |
1117584000000 | 152.71 |
1117670400000 | 153.12 |
1117756800000 | 152.04 |
1118016000000 | 151.18 |
1118102400000 | 151.66 |
1118188800000 | 151.84 |
1118275200000 | 152.79 |
1118361600000 | 153.81 |
1118620800000 | 155.31 |
1118707200000 | 155.35 |
1118793600000 | 155.33 |
1118880000000 | 155.27 |
1118966400000 | 156.33 |
1119225600000 | 156.62 |
1119312000000 | 155.18 |
1119398400000 | 155.84 |
1119484800000 | 155.21 |
1119571200000 | 155.07 |
1119830400000 | 155.27 |
1119916800000 | 156.56 |
1120003200000 | 157.05 |
1120089600000 | 157.6 |
1120176000000 | 158.58 |
1120435200000 | 158.12 |
1120521600000 | 158.13 |
1120608000000 | 157.58 |
1120694400000 | 157.09 |
1120780800000 | 158.64 |
1121040000000 | 159.67 |
1121126400000 | 159 |
1121212800000 | 160.11 |
1121299200000 | 160.31 |
1121385600000 | 160.22 |
1121644800000 | 159.34 |
1121731200000 | 161.14 |
1121817600000 | 162.62 |
1121904000000 | 158.51 |
1121990400000 | 159.83 |
1122249600000 | 160.51 |
1122336000000 | 161.28 |
1122422400000 | 161.78 |
1122508800000 | 162.69 |
1122595200000 | 162.25 |
1122854400000 | 162.31 |
1122940800000 | 162.1 |
1123027200000 | 162.38 |
1123113600000 | 162.2 |
1123200000000 | 162.21 |
1123459200000 | 161.73 |
1123545600000 | 162.28 |
1123632000000 | 160.55 |
1123718400000 | 160.35 |
1123804800000 | 159.44 |
1124064000000 | 159.59 |
1124150400000 | 158.38 |
1124236800000 | 158.35 |
1124323200000 | 159.13 |
1124409600000 | 159.65 |
1124668800000 | 159.33 |
1124755200000 | 159.58 |
1124841600000 | 159.32 |
1124928000000 | 159.26 |
1125014400000 | 158.39 |
1125273600000 | 159.77 |
1125360000000 | 160.38 |
1125446400000 | 161.23 |
1125532800000 | 161.42 |
1125619200000 | 161.13 |
1125878400000 | 160.46 |
1125964800000 | 162.2 |
1126051200000 | 162.52 |
1126137600000 | 162.43 |
1126224000000 | 162.02 |
1126483200000 | 161.9 |
1126569600000 | 162.44 |
1126656000000 | 161.59 |
1126742400000 | 161.96 |
1126828800000 | 164.07 |
1127088000000 | 163.21 |
1127174400000 | 163.25 |
1127260800000 | 161.54 |
1127347200000 | 161.43 |
1127433600000 | 162.45 |
1127692800000 | 162.86 |
1127779200000 | 164.32 |
1127865600000 | 164.7 |
1127952000000 | 164.89 |
1128038400000 | 165.87 |
1128297600000 | 166.91 |
1128384000000 | 166.61 |
1128470400000 | 164.54 |
1128556800000 | 163.54 |
1128643200000 | 164.04 |
1128902400000 | 164.07 |
1128988800000 | 163.59 |
1129075200000 | 163.01 |
1129161600000 | 162.47 |
1129248000000 | 162.35 |
1129507200000 | 163.2 |
1129593600000 | 163.57 |
1129680000000 | 163.14 |
1129766400000 | 162.33 |
1129852800000 | 162.69 |
1130112000000 | 163.39 |
1130198400000 | 162.74 |
1130284800000 | 163.67 |
1130371200000 | 161.97 |
1130457600000 | 163.37 |
1130716800000 | 165.49 |
1130803200000 | 165.48 |
1130889600000 | 166.91 |
1130976000000 | 167.67 |
1131062400000 | 168.38 |
1131321600000 | 167.92 |
1131408000000 | 166.97 |
1131494400000 | 167.52 |
1131580800000 | 169.31 |
1131667200000 | 169.6 |
1131926400000 | 170.03 |
1132012800000 | 169.97 |
1132099200000 | 169.94 |
1132185600000 | 170.32 |
1132272000000 | 171.88 |
1132531200000 | 171.39 |
1132617600000 | 171.94 |
1132704000000 | 171.97 |
1132790400000 | 172.31 |
1132876800000 | 173.45 |
1133136000000 | 172.6 |
1133222400000 | 173.12 |
1133308800000 | 172.13 |
1133395200000 | 174.07 |
1133481600000 | 174.98 |
1133740800000 | 175.3 |
1133827200000 | 175.33 |
1133913600000 | 174.43 |
1134000000000 | 174.26 |
1134086400000 | 175 |
1134345600000 | 174.88 |
1134432000000 | 175.6 |
1134518400000 | 172.11 |
1134604800000 | 170.71 |
1134691200000 | 170.4 |
1134950400000 | 170.7 |
1135036800000 | 171.34 |
1135123200000 | 171.6 |
1135209600000 | 170.79 |
1135296000000 | 170.35 |
1135555200000 | 170.44 |
1135641600000 | 171.17 |
1135728000000 | 172.17 |
1135814400000 | 172.55 |
1135900800000 | 171.91 |
1136160000000 | 172.06 |
1136246400000 | 172.15 |
1136332800000 | 173.07 |
1136419200000 | 171.87 |
1136505600000 | 171.23 |
1136764800000 | 170.9 |
1136851200000 | 170.56 |
1136937600000 | 170.56 |
1137024000000 | 169.23 |
1137110400000 | 170.52 |
1137369600000 | 171.62 |
1137456000000 | 172.53 |
1137542400000 | 171.5 |
1137628800000 | 171.71 |
1137715200000 | 170.75 |
1137974400000 | 170.16 |
1138060800000 | 170.27 |
1138147200000 | 172.42 |
1138233600000 | 173.33 |
1138320000000 | 174.79 |
1138579200000 | 175.4 |
1138665600000 | 174.35 |
1138752000000 | 176.3 |
1138838400000 | 176.58 |
1138924800000 | 176.61 |
1139184000000 | 175.83 |
1139270400000 | 174.16 |
1139356800000 | 175.2 |
1139443200000 | 175.99 |
1139529600000 | 174.81 |
1139788800000 | 175.07 |
1139875200000 | 175.04 |
1139961600000 | 175.8 |
1140048000000 | 176.74 |
1140134400000 | 178.21 |
1140393600000 | 178.33 |
1140480000000 | 179.18 |
1140566400000 | 179.36 |
1140652800000 | 177.27 |
1140739200000 | 177 |
1140998400000 | 176.37 |
1141084800000 | 175.39 |
1141171200000 | 176.3 |
1141257600000 | 176.34 |
1141344000000 | 176.95 |
1141603200000 | 178.3 |
1141689600000 | 177.98 |
1141776000000 | 178.37 |
1141862400000 | 178.36 |
1141948800000 | 181.33 |
1142208000000 | 182.39 |
1142294400000 | 180.74 |
1142380800000 | 181.46 |
1142467200000 | 181.26 |
1142553600000 | 179.58 |
1142812800000 | 179.49 |
1142899200000 | 179.68 |
1142985600000 | 180.13 |
1143072000000 | 180.45 |
1143158400000 | 180.78 |
1143417600000 | 178.4 |
1143504000000 | 178.18 |
1143590400000 | 180.2 |
1143676800000 | 179.86 |
1143763200000 | 180.19 |
1144022400000 | 180.99 |
1144108800000 | 180.94 |
1144195200000 | 182.01 |
1144281600000 | 182.05 |
1144368000000 | 181.13 |
1144627200000 | 181.71 |
1144713600000 | 181.07 |
1144800000000 | 180.7 |
1144886400000 | 180.5 |
1144972800000 | 180.48 |
1145232000000 | 181.55 |
1145318400000 | 180.85 |
1145404800000 | 182.06 |
1145491200000 | 181.84 |
1145577600000 | 181.65 |
1145836800000 | 178.83 |
1145923200000 | 178.22 |
1146009600000 | 179.23 |
1146096000000 | 178.98 |
1146182400000 | 179.93 |
1146441600000 | 178.01 |
1146528000000 | 178.92 |
1146614400000 | 179.13 |
1146700800000 | 179.39 |
1146787200000 | 178.94 |
1147046400000 | 177.93 |
1147132800000 | 177.13 |
1147219200000 | 176.36 |
1147305600000 | 175.59 |
1147392000000 | 174.51 |
1147651200000 | 173.51 |
1147737600000 | 173.59 |
1147824000000 | 171.31 |
1147910400000 | 171.91 |
1147996800000 | 173.53 |
1148256000000 | 173.13 |
1148342400000 | 172.27 |
1148428800000 | 173.93 |
1148515200000 | 174.06 |
1148601600000 | 176.05 |
1148860800000 | 176.08 |
1148947200000 | 174.07 |
1149033600000 | 174.26 |
1149120000000 | 175.52 |
1149206400000 | 175.24 |
1149465600000 | 174.64 |
1149552000000 | 175.98 |
1149638400000 | 176.39 |
1149724800000 | 175.9 |
1149811200000 | 176.17 |
1150070400000 | 176.3 |
1150156800000 | 175.38 |
1150243200000 | 174.94 |
1150329600000 | 176.54 |
1150416000000 | 177.01 |
1150675200000 | 176.86 |
1150761600000 | 176.22 |
1150848000000 | 176.99 |
1150934400000 | 178.05 |
1151020800000 | 177.93 |
1151280000000 | 178.49 |
1151366400000 | 177.77 |
1151452800000 | 177.86 |
1151539200000 | 179.63 |
1151625600000 | 179.02 |
1151884800000 | 180.41 |
1151971200000 | 180.59 |
1152057600000 | 181.1 |
1152144000000 | 181.14 |
1152230400000 | 179.83 |
1152489600000 | 180.46 |
1152576000000 | 180.85 |
1152662400000 | 181.99 |
1152748800000 | 180.28 |
1152835200000 | 180.48 |
1153094400000 | 181.24 |
1153180800000 | 181.79 |
1153267200000 | 183.2 |
1153353600000 | 183.71 |
1153440000000 | 182.71 |
1153699200000 | 184.99 |
1153785600000 | 185.99 |
1153872000000 | 185.83 |
1153958400000 | 184.32 |
1154044800000 | 184.17 |
1154304000000 | 183.54 |
1154390400000 | 184.14 |
1154476800000 | 184.61 |
1154563200000 | 185.03 |
1154649600000 | 184.64 |
1154908800000 | 185.14 |
1154995200000 | 185.5 |
1155081600000 | 185.61 |
1155168000000 | 185.8 |
1155254400000 | 186.84 |
1155513600000 | 188.15 |
1155600000000 | 188.57 |
1155686400000 | 188.96 |
1155772800000 | 188.68 |
1155859200000 | 188.86 |
1156118400000 | 189.37 |
1156204800000 | 189.98 |
1156291200000 | 189.98 |
1156377600000 | 189.84 |
1156464000000 | 191.01 |
1156723200000 | 191.67 |
1156809600000 | 192.1 |
1156896000000 | 193.34 |
1156982400000 | 193.94 |
1157068800000 | 194.83 |
1157328000000 | 193.35 |
1157414400000 | 192.75 |
1157500800000 | 192.69 |
1157587200000 | 191.33 |
1157673600000 | 192.13 |
1157932800000 | 193.86 |
1158019200000 | 194.88 |
1158105600000 | 194.66 |
1158192000000 | 194.73 |
1158278400000 | 194.98 |
1158537600000 | 195.7 |
1158624000000 | 194.33 |
1158710400000 | 195.04 |
1158796800000 | 194.49 |
1158883200000 | 193.47 |
1159142400000 | 194.29 |
1159228800000 | 195.98 |
1159315200000 | 197.34 |
1159401600000 | 197.87 |
1159488000000 | 197.7 |
1159747200000 | 197.42 |
1159833600000 | 197.76 |
1159920000000 | 198.77 |
1160006400000 | 198.51 |
1160092800000 | 199.9 |
1160352000000 | 199.99 |
1160438400000 | 200.78 |
1160524800000 | 200.62 |
1160611200000 | 201 |
1160697600000 | 201.51 |
1160956800000 | 201.17 |
1161043200000 | 199.85 |
1161129600000 | 201.56 |
1161216000000 | 200.6 |
1161302400000 | 202.41 |
1161561600000 | 203.74 |
1161648000000 | 203.53 |
1161734400000 | 204.14 |
1161820800000 | 204.36 |
1161907200000 | 202.63 |
1162166400000 | 202.48 |
1162252800000 | 202.69 |
1162339200000 | 202.07 |
1162425600000 | 202.25 |
1162512000000 | 203.41 |
1162771200000 | 205.02 |
1162857600000 | 204.07 |
1162944000000 | 204.69 |
1163030400000 | 204.79 |
1163116800000 | 203.98 |
1163376000000 | 204.68 |
1163462400000 | 204.22 |
1163548800000 | 205.45 |
1163635200000 | 206.51 |
1163721600000 | 205.82 |
1163980800000 | 206.15 |
1164067200000 | 206.01 |
1164153600000 | 204.96 |
1164240000000 | 204.42 |
1164326400000 | 204.05 |
1164585600000 | 203.17 |
1164672000000 | 203.53 |
1164758400000 | 205.07 |
1164844800000 | 204.61 |
1164931200000 | 203.73 |
1165190400000 | 205.44 |
1165276800000 | 205.94 |
1165363200000 | 205.83 |
1165449600000 | 207.05 |
1165536000000 | 208 |
1165795200000 | 210.89 |
1165881600000 | 211.82 |
1165968000000 | 212.51 |
1166054400000 | 213.91 |
1166140800000 | 214.15 |
1166400000000 | 214.73 |
1166486400000 | 215.09 |
1166572800000 | 215.56 |
1166659200000 | 215.59 |
1166745600000 | 215.86 |
1167004800000 | 215.93 |
1167091200000 | 216.21 |
1167177600000 | 216.86 |
1167264000000 | 217.6 |
1167350400000 | 217.39 |
1167696000000 | 217.98 |
1167782400000 | 218.71 |
1167868800000 | 217.61 |
1167955200000 | 215.03 |
1168214400000 | 214.69 |
1168300800000 | 216.38 |
1168387200000 | 216.42 |
1168473600000 | 219.24 |
1168560000000 | 219.86 |
1168819200000 | 220.75 |
1168905600000 | 221.12 |
1168992000000 | 220.96 |
1169078400000 | 222.29 |
1169164800000 | 222.67 |
1169424000000 | 223.19 |
1169510400000 | 222.84 |
1169596800000 | 222.22 |
1169683200000 | 221.19 |
1169769600000 | 221.41 |
1170028800000 | 222.5 |
1170115200000 | 222.57 |
1170201600000 | 221.61 |
1170288000000 | 222.37 |
1170374400000 | 224.12 |
1170633600000 | 221.85 |
1170720000000 | 222.86 |
1170806400000 | 223.72 |
1170892800000 | 224.02 |
1170979200000 | 224.9 |
1171238400000 | 224.37 |
1171324800000 | 224.29 |
1171411200000 | 225.23 |
1171497600000 | 224.1 |
1171584000000 | 223.77 |
1171843200000 | 224.82 |
1171929600000 | 225.53 |
1172016000000 | 226.37 |
1172102400000 | 227.15 |
1172188800000 | 226.93 |
1172448000000 | 226.15 |
1172534400000 | 218.1 |
1172620800000 | 216.28 |
1172707200000 | 213.84 |
1172793600000 | 211.57 |
1173052800000 | 207.12 |
1173139200000 | 209.75 |
1173225600000 | 210.6 |
1173312000000 | 213.12 |
1173398400000 | 215.18 |
1173657600000 | 215.15 |
1173744000000 | 212.02 |
1173830400000 | 209.45 |
1173916800000 | 213.72 |
1174003200000 | 212.95 |
1174262400000 | 216.13 |
1174348800000 | 216.92 |
1174435200000 | 219.58 |
1174521600000 | 220.79 |
1174608000000 | 220.77 |
1174867200000 | 221.04 |
1174953600000 | 220.34 |
1175040000000 | 216.82 |
1175126400000 | 220.61 |
1175212800000 | 221.06 |
1175472000000 | 220.97 |
1175558400000 | 223.93 |
1175644800000 | 224.24 |
1175731200000 | 224.93 |
1175817600000 | 225 |
1176076800000 | 225.34 |
1176163200000 | 226.81 |
1176249600000 | 226.94 |
1176336000000 | 227.22 |
1176422400000 | 228.91 |
1176681600000 | 232.06 |
1176768000000 | 232.08 |
1176854400000 | 230.12 |
1176940800000 | 229.96 |
1177027200000 | 232.56 |
1177286400000 | 231.94 |
1177372800000 | 231.14 |
1177459200000 | 232.42 |
1177545600000 | 233.57 |
1177632000000 | 233.54 |
1177891200000 | 233.15 |
1177977600000 | 233.9 |
1178064000000 | 235.56 |
1178150400000 | 235.57 |
1178236800000 | 236.23 |
1178496000000 | 236.16 |
1178582400000 | 235.08 |
1178668800000 | 235.04 |
1178755200000 | 234.67 |
1178841600000 | 234.43 |
1179100800000 | 235.17 |
1179187200000 | 235.54 |
1179273600000 | 237.3 |
1179360000000 | 238.31 |
1179446400000 | 239.01 |
1179705600000 | 239.37 |
1179792000000 | 238.75 |
1179878400000 | 239.3 |
1179964800000 | 237.77 |
1180051200000 | 238.46 |
1180310400000 | 238.52 |
1180396800000 | 239.81 |
1180483200000 | 239.49 |
1180569600000 | 240.93 |
1180656000000 | 242.43 |
1180915200000 | 241.95 |
1181001600000 | 240.49 |
1181088000000 | 237.41 |
1181174400000 | 235.44 |
1181260800000 | 235.63 |
1181520000000 | 236.58 |
1181606400000 | 235.2 |
1181692800000 | 237.5 |
1181779200000 | 239.61 |
1181865600000 | 242.22 |
1182124800000 | 242.13 |
1182211200000 | 241.06 |
1182297600000 | 240.64 |
1182384000000 | 241.34 |
1182470400000 | 240.45 |
1182729600000 | 239.19 |
1182816000000 | 237.44 |
1182902400000 | 236.42 |
1182988800000 | 238.2 |
1183075200000 | 239.83 |
1183334400000 | 239.16 |
1183420800000 | 239.21 |
1183507200000 | 240.34 |
1183593600000 | 240.17 |
1183680000000 | 241.28 |
1183939200000 | 241.83 |
1184025600000 | 238.12 |
1184112000000 | 238.18 |
1184198400000 | 242.2 |
1184284800000 | 242.62 |
1184544000000 | 241.92 |
1184630400000 | 241.46 |
1184716800000 | 240.41 |
1184803200000 | 241.76 |
1184889600000 | 239.01 |
1185148800000 | 239.97 |
1185235200000 | 236.26 |
1185321600000 | 234.92 |
1185408000000 | 229.05 |
1185494400000 | 224.42 |
1185753600000 | 223.72 |
1185840000000 | 225.61 |
1185926400000 | 224.13 |
1186012800000 | 226.48 |
1186099200000 | 222.84 |
1186358400000 | 224.61 |
1186444800000 | 227.09 |
1186531200000 | 232.53 |
1186617600000 | 226.7 |
1186704000000 | 222.64 |
1186963200000 | 223.69 |
1187049600000 | 220.3 |
1187136000000 | 217.43 |
1187222400000 | 209.16 |
1187308800000 | 212.07 |
1187568000000 | 214.7 |
1187654400000 | 214.61 |
1187740800000 | 218.07 |
1187827200000 | 221.6 |
1187913600000 | 222.13 |
1188172800000 | 221.8 |
1188259200000 | 216.63 |
1188345600000 | 218.74 |
1188432000000 | 220.15 |
1188518400000 | 222.28 |
1188777600000 | 222.32 |
1188864000000 | 224.2 |
1188950400000 | 220.75 |
1189036800000 | 221.1 |
1189123200000 | 216.24 |
1189382400000 | 215.58 |
1189468800000 | 219.64 |
1189555200000 | 220.93 |
1189641600000 | 224.07 |
1189728000000 | 223.07 |
1189987200000 | 221.79 |
1190073600000 | 225.86 |
1190160000000 | 229.48 |
1190246400000 | 225.93 |
1190332800000 | 228.24 |
1190592000000 | 227.16 |
1190678400000 | 225.7 |
1190764800000 | 229.89 |
1190851200000 | 230.81 |
1190937600000 | 229.55 |
1191196800000 | 231.62 |
1191283200000 | 230.96 |
1191369600000 | 232.19 |
1191456000000 | 232.68 |
1191542400000 | 234.31 |
1191801600000 | 235.29 |
1191888000000 | 235.28 |
1191974400000 | 235.81 |
1192060800000 | 236.95 |
1192147200000 | 236.9 |
1192406400000 | 235.31 |
1192492800000 | 231.95 |
1192579200000 | 233.41 |
1192665600000 | 231.33 |
1192752000000 | 227.32 |
1193011200000 | 224.81 |
1193097600000 | 227.85 |
1193184000000 | 226 |
1193270400000 | 228.02 |
1193356800000 | 229.48 |
1193616000000 | 231.55 |
1193702400000 | 231.24 |
1193788800000 | 234.69 |
1193875200000 | 230.52 |
1193961600000 | 230.28 |
1194220800000 | 229.03 |
1194307200000 | 230.23 |
1194393600000 | 225.9 |
1194480000000 | 226.09 |
1194566400000 | 219.81 |
1194825600000 | 215.93 |
1194912000000 | 220.52 |
1194998400000 | 223.35 |
1195084800000 | 220.55 |
1195171200000 | 220.19 |
1195430400000 | 217.4 |
1195516800000 | 219.26 |
1195603200000 | 212.98 |
1195689600000 | 214.27 |
1195776000000 | 215.04 |
1196035200000 | 214.48 |
1196121600000 | 216.88 |
1196208000000 | 222.65 |
1196294400000 | 222.15 |
1196380800000 | 225.16 |
1196640000000 | 223.58 |
1196726400000 | 221.04 |
1196812800000 | 225.45 |
1196899200000 | 227.03 |
1196985600000 | 227.68 |
1197244800000 | 228.81 |
1197331200000 | 226.27 |
1197417600000 | 227.76 |
1197504000000 | 226.22 |
1197590400000 | 226.9 |
1197849600000 | 224.58 |
1197936000000 | 225.19 |
1198022400000 | 225.03 |
1198108800000 | 224.28 |
1198195200000 | 228.8 |
1198454400000 | 230.8 |
1198540800000 | 230.85 |
1198627200000 | 231.54 |
1198713600000 | 229.23 |
1198800000000 | 228.17 |
1199059200000 | 224.15 |
1199232000000 | 218.35 |
1199318400000 | 217.53 |
1199404800000 | 213.39 |
1199664000000 | 216.15 |
1199750400000 | 218.22 |
1199836800000 | 218.78 |
1199923200000 | 218.91 |
1200009600000 | 216.17 |
1200268800000 | 213.52 |
1200355200000 | 208.15 |
1200441600000 | 207.2 |
1200528000000 | 205.59 |
1200614400000 | 203.67 |
1200873600000 | 197.41 |
1200960000000 | 197.43 |
1201046400000 | 194.78 |
1201132800000 | 198.66 |
1201219200000 | 199.55 |
1201478400000 | 199.87 |
1201564800000 | 201.28 |
1201651200000 | 201.06 |
1201737600000 | 200.97 |
1201824000000 | 203.57 |
1202083200000 | 204.03 |
1202169600000 | 199.47 |
1202256000000 | 199.58 |
1202342400000 | 198.4 |
1202428800000 | 199.49 |
1202688000000 | 198.07 |
1202774400000 | 202.45 |
1202860800000 | 204.42 |
1202947200000 | 203.92 |
1203033600000 | 203.14 |
1203292800000 | 204.49 |
1203379200000 | 203.48 |
1203465600000 | 203.38 |
1203552000000 | 202.26 |
1203638400000 | 201.94 |
1203897600000 | 206.1 |
1203984000000 | 206.98 |
1204070400000 | 205.42 |
1204156800000 | 202.89 |
1204243200000 | 196.61 |
1204502400000 | 194.51 |
1204588800000 | 192.8 |
1204675200000 | 196.19 |
1204761600000 | 192.57 |
1204848000000 | 190.98 |
1205107200000 | 188.43 |
1205193600000 | 191.18 |
1205280000000 | 190.6 |
1205366400000 | 187.33 |
1205452800000 | 184.68 |
1205712000000 | 176.71 |
1205798400000 | 182.77 |
1205884800000 | 182.68 |
1205971200000 | 181.56 |
1206057600000 | 181.6 |
1206316800000 | 185.88 |
1206403200000 | 186.64 |
1206489600000 | 184.28 |
1206576000000 | 186.81 |
1206662400000 | 185.61 |
1206921600000 | 185.46 |
1207008000000 | 192.27 |
1207094400000 | 193.78 |
1207180800000 | 193.07 |
1207267200000 | 192.85 |
1207526400000 | 194.49 |
1207612800000 | 193.72 |
1207699200000 | 192.33 |
1207785600000 | 190.03 |
1207872000000 | 188.72 |
1208131200000 | 187.54 |
1208217600000 | 189.23 |
1208304000000 | 191.37 |
1208390400000 | 192.3 |
1208476800000 | 197.41 |
1208736000000 | 195.23 |
1208822400000 | 193.87 |
1208908800000 | 195.49 |
1208995200000 | 195.55 |
1209081600000 | 196.23 |
1209340800000 | 197.54 |
1209427200000 | 194.59 |
1209513600000 | 196.53 |
1209600000000 | 197.06 |
1209686400000 | 199.91 |
1209945600000 | 199.33 |
1210032000000 | 197.99 |
1210118400000 | 198.18 |
1210204800000 | 195.13 |
1210291200000 | 193.85 |
1210550400000 | 196.02 |
1210636800000 | 197.41 |
1210723200000 | 199.31 |
1210809600000 | 198.9 |
1210896000000 | 198.34 |
1211155200000 | 200 |
1211241600000 | 197.76 |
1211328000000 | 196.67 |
1211414400000 | 198.72 |
1211500800000 | 196.08 |
1211760000000 | 196.28 |
1211846400000 | 198.19 |
1211932800000 | 199.24 |
1212019200000 | 201.7 |
1212105600000 | 202.1 |
1212364800000 | 198.49 |
1212451200000 | 199.85 |
1212537600000 | 199.53 |
1212624000000 | 202.8 |
1212710400000 | 198.12 |
1212969600000 | 199.59 |
1213056000000 | 200.55 |
1213142400000 | 198.04 |
1213228800000 | 199.79 |
1213315200000 | 200.2 |
1213574400000 | 200.03 |
1213660800000 | 199.32 |
1213747200000 | 197.19 |
1213833600000 | 196.75 |
1213920000000 | 193.72 |
1214179200000 | 194.68 |
1214265600000 | 193.73 |
1214352000000 | 195.84 |
1214438400000 | 191.43 |
1214524800000 | 188.01 |
1214784000000 | 189.33 |
1214870400000 | 188.27 |
1214956800000 | 188.47 |
1215043200000 | 189.25 |
1215129600000 | 188.48 |
1215388800000 | 190.13 |
1215475200000 | 190.9 |
1215561600000 | 191.55 |
1215648000000 | 190.26 |
1215734400000 | 186.5 |
1215993600000 | 186.98 |
1216080000000 | 183.05 |
1216166400000 | 184.5 |
1216252800000 | 187.68 |
1216339200000 | 190.34 |
1216598400000 | 190.68 |
1216684800000 | 193.02 |
1216771200000 | 194.99 |
1216857600000 | 193.62 |
1216944000000 | 194.2 |
1217203200000 | 192.93 |
1217289600000 | 194.76 |
1217376000000 | 196.29 |
1217462400000 | 196.03 |
1217548800000 | 193.75 |
1217808000000 | 195.8 |
1217894400000 | 198.72 |
1217980800000 | 200.79 |
1218067200000 | 199.73 |
1218153600000 | 202.76 |
1218412800000 | 203.51 |
1218499200000 | 202.4 |
1218585600000 | 199.13 |
1218672000000 | 200.95 |
1218758400000 | 203.15 |
1219017600000 | 202.23 |
1219104000000 | 199.79 |
1219190400000 | 200.02 |
1219276800000 | 196.87 |
1219363200000 | 201.42 |
1219622400000 | 198.83 |
1219708800000 | 199 |
1219795200000 | 199.47 |
1219881600000 | 200.52 |
1219968000000 | 197.91 |
1220227200000 | 196.47 |
1220313600000 | 199.1 |
1220400000000 | 197.01 |
1220486400000 | 193.23 |
1220572800000 | 189.63 |
1220832000000 | 195.85 |
1220918400000 | 193.95 |
1221004800000 | 193.56 |
1221091200000 | 191.42 |
1221177600000 | 195.19 |
1221436800000 | 190.43 |
1221523200000 | 187.01 |
1221609600000 | 183.36 |
1221696000000 | 186.39 |
1221782400000 | 192.29 |
1222041600000 | 189.6 |
1222128000000 | 187.13 |
1222214400000 | 187.35 |
1222300800000 | 190.79 |
1222387200000 | 189.52 |
1222646400000 | 180.6 |
1222732800000 | 183.98 |
1222819200000 | 183.72 |
1222905600000 | 180.47 |
1222992000000 | 180.69 |
1223251200000 | 164.5 |
1223337600000 | 164.88 |
1223424000000 | 156.22 |
1223510400000 | 147.84 |
1223596800000 | 138.43 |
1223856000000 | 153.27 |
1223942400000 | 156.15 |
1224028800000 | 146.63 |
1224115200000 | 145.52 |
1224201600000 | 149.57 |
1224460800000 | 155.04 |
1224547200000 | 151.11 |
1224633600000 | 141.41 |
1224720000000 | 140.66 |
1224806400000 | 130.06 |
1225065600000 | 126.03 |
1225152000000 | 136.88 |
1225238400000 | 141.92 |
1225324800000 | 144.41 |
1225411200000 | 146.73 |
1225670400000 | 149.54 |
1225756800000 | 154.19 |
1225843200000 | 149.72 |
1225929600000 | 142.29 |
1226016000000 | 145.96 |
1226275200000 | 146.09 |
1226361600000 | 140.77 |
1226448000000 | 134.63 |
1226534400000 | 139.33 |
1226620800000 | 138.79 |
1226880000000 | 136.51 |
1226966400000 | 138.15 |
1227052800000 | 133.1 |
1227139200000 | 124.5 |
1227225600000 | 126.9 |
1227484800000 | 134.4 |
1227571200000 | 133.07 |
1227657600000 | 132.17 |
1227744000000 | 133 |
1227830400000 | 134.34 |
1228089600000 | 125.65 |
1228176000000 | 127.37 |
1228262400000 | 129.04 |
1228348800000 | 126.18 |
1228435200000 | 126.08 |
1228694400000 | 130.37 |
1228780800000 | 127.97 |
1228867200000 | 129.17 |
1228953600000 | 127.82 |
1229040000000 | 127.36 |
1229299200000 | 126.24 |
1229385600000 | 129.16 |
1229472000000 | 126.76 |
1229558400000 | 130.32 |
1229644800000 | 128.87 |
1229904000000 | 129.64 |
1229990400000 | 129.19 |
1230076800000 | 129.93 |
1230163200000 | 129.91 |
1230249600000 | 130.98 |
1230508800000 | 130.46 |
1230595200000 | 132.07 |
1230681600000 | 133.09 |
1230854400000 | 135.83 |
1231113600000 | 138.63 |
1231200000000 | 138.89 |
1231286400000 | 136.09 |
1231372800000 | 134.26 |
1231459200000 | 131.37 |
1231718400000 | 128.79 |
1231804800000 | 128.44 |
1231891200000 | 125.41 |
1231977600000 | 126.71 |
1232064000000 | 130.03 |
1232323200000 | 129.58 |
1232409600000 | 126.68 |
1232496000000 | 123.67 |
1232582400000 | 125.04 |
1232668800000 | 125.11 |
1232928000000 | 127.92 |
1233014400000 | 127.92 |
1233100800000 | 129.9 |
1233187200000 | 129.16 |
1233273600000 | 127.14 |
1233532800000 | 126.44 |
1233619200000 | 127.84 |
1233705600000 | 127.99 |
1233792000000 | 128.88 |
1233878400000 | 131.57 |
1234137600000 | 131.62 |
1234224000000 | 128.01 |
1234310400000 | 126.76 |
1234396800000 | 127.06 |
1234483200000 | 128.77 |
1234742400000 | 128.24 |
1234828800000 | 125.34 |
1234915200000 | 126.52 |
1235001600000 | 127.98 |
1235088000000 | 126.09 |
1235347200000 | 125.27 |
1235433600000 | 129.62 |
1235520000000 | 128.38 |
1235606400000 | 127.9 |
1235692800000 | 125.31 |
1235952000000 | 120.71 |
1236038400000 | 119.73 |
1236124800000 | 122.43 |
1236211200000 | 118.07 |
1236297600000 | 117.92 |
1236556800000 | 117.35 |
1236643200000 | 119.83 |
1236729600000 | 118.16 |
1236816000000 | 120.69 |
1236902400000 | 122.6 |
1237161600000 | 124.34 |
1237248000000 | 126.31 |
1237334400000 | 125.82 |
1237420800000 | 121.13 |
1237507200000 | 123.8 |
1237766400000 | 129.08 |
1237852800000 | 128.93 |
1237939200000 | 129.88 |
1238025600000 | 131.68 |
1238112000000 | 129.31 |
1238371200000 | 125.74 |
1238457600000 | 130.22 |
1238544000000 | 130.95 |
1238630400000 | 134.59 |
1238716800000 | 133.43 |
1238976000000 | 134.94 |
1239062400000 | 133.89 |
1239148800000 | 133.9 |
1239235200000 | 134.72 |
1239321600000 | 134.73 |
1239580800000 | 135.37 |
1239667200000 | 132.32 |
1239753600000 | 133.36 |
1239840000000 | 134.21 |
1239926400000 | 134.1 |
1240185600000 | 131.06 |
1240272000000 | 131.55 |
1240358400000 | 130.18 |
1240444800000 | 129.61 |
1240531200000 | 130.02 |
1240790400000 | 129.12 |
1240876800000 | 128.87 |
1240963200000 | 131.44 |
1241049600000 | 133.54 |
1241136000000 | 135.67 |
1241395200000 | 137.74 |
1241481600000 | 136.84 |
1241568000000 | 137.24 |
1241654400000 | 138.5 |
1241740800000 | 139.61 |
1242000000000 | 137.27 |
1242086400000 | 136.96 |
1242172800000 | 134.89 |
1242259200000 | 134.07 |
1242345600000 | 133.17 |
1242604800000 | 134.99 |
1242691200000 | 136.25 |
1242777600000 | 135.86 |
1242864000000 | 133.41 |
1242950400000 | 134.62 |
1243209600000 | 135.56 |
1243296000000 | 136.88 |
1243382400000 | 136.32 |
1243468800000 | 139.07 |
1243555200000 | 138.52 |
1243814400000 | 142.4 |
1243900800000 | 142.39 |
1243987200000 | 140.76 |
1244073600000 | 141.33 |
1244160000000 | 142.9 |
1244419200000 | 142.89 |
1244505600000 | 141.75 |
1244592000000 | 142.91 |
1244678400000 | 143.9 |
1244764800000 | 144.93 |
1245024000000 | 141.33 |
1245110400000 | 139.36 |
1245196800000 | 138.35 |
1245283200000 | 141.36 |
1245369600000 | 142.17 |
1245628800000 | 139.7 |
1245715200000 | 138.98 |
1245801600000 | 140.04 |
1245888000000 | 142.35 |
1245974400000 | 141.47 |
1246233600000 | 142.95 |
1246320000000 | 143.21 |
1246406400000 | 145.71 |
1246492800000 | 141.93 |
1246579200000 | 141.94 |
1246838400000 | 141.15 |
1246924800000 | 140.42 |
1247011200000 | 138.57 |
1247097600000 | 136.56 |
1247184000000 | 134.87 |
1247443200000 | 136.88 |
1247529600000 | 138.04 |
1247616000000 | 141.73 |
1247702400000 | 142.05 |
1247788800000 | 142.69 |
1248048000000 | 144.27 |
1248134400000 | 143.8 |
1248220800000 | 143.67 |
1248307200000 | 147.16 |
1248393600000 | 147.22 |
1248652800000 | 148.53 |
1248739200000 | 146.9 |
1248825600000 | 148.12 |
1248912000000 | 149.8 |
1248998400000 | 149.39 |
1249257600000 | 150.36 |
1249344000000 | 150.26 |
1249430400000 | 148.57 |
1249516800000 | 149.37 |
1249603200000 | 152.38 |
1249862400000 | 152.38 |
1249948800000 | 149.85 |
1250035200000 | 150.98 |
1250121600000 | 150.04 |
1250208000000 | 148.36 |
1250467200000 | 146.3 |
1250553600000 | 147.18 |
1250640000000 | 146.88 |
1250726400000 | 148.9 |
1250812800000 | 151.42 |
1251072000000 | 152.21 |
1251158400000 | 151.71 |
1251244800000 | 151.57 |
1251331200000 | 150 |
1251417600000 | 150.54 |
1251676800000 | 148.93 |
1251763200000 | 148.42 |
1251849600000 | 146.87 |
1251936000000 | 147.01 |
1252022400000 | 148.67 |
1252281600000 | 150.42 |
1252368000000 | 150.19 |
1252454400000 | 150.02 |
1252540800000 | 150.57 |
1252627200000 | 149.27 |
1252886400000 | 149.84 |
1252972800000 | 150.56 |
1253059200000 | 151.42 |
1253145600000 | 151.9 |
1253232000000 | 152.45 |
1253491200000 | 153.43 |
1253577600000 | 151.99 |
1253664000000 | 152.49 |
1253750400000 | 150.98 |
1253836800000 | 148.83 |
1254096000000 | 149.19 |
1254182400000 | 150.49 |
1254268800000 | 149.34 |
1254355200000 | 147.98 |
1254441600000 | 146.91 |
1254700800000 | 148.26 |
1254787200000 | 148.45 |
1254873600000 | 148.89 |
1254960000000 | 148.8 |
1255046400000 | 150.85 |
1255305600000 | 152.11 |
1255392000000 | 151.23 |
1255478400000 | 151.62 |
1255564800000 | 154.39 |
1255651200000 | 155.04 |
1255910400000 | 156.1 |
1255996800000 | 155.79 |
1256083200000 | 156.38 |
1256169600000 | 157.28 |
1256256000000 | 156.56 |
1256515200000 | 155.16 |
1256601600000 | 155.4 |
1256688000000 | 152.72 |
1256774400000 | 154.72 |
1256860800000 | 151.42 |
1257120000000 | 152.09 |
1257206400000 | 150.92 |
1257292800000 | 152.98 |
1257379200000 | 153.87 |
1257465600000 | 152.68 |
1257724800000 | 155.02 |
1257811200000 | 155.42 |
1257897600000 | 155.44 |
1257984000000 | 155.78 |
1258070400000 | 155.14 |
1258329600000 | 156.06 |
1258416000000 | 155.89 |
1258502400000 | 156.19 |
1258588800000 | 153.99 |
1258675200000 | 154.41 |
1258934400000 | 156.69 |
1259020800000 | 155.94 |
1259107200000 | 155.37 |
1259193600000 | 152.23 |
1259280000000 | 151.72 |
1259539200000 | 150.54 |
1259625600000 | 154.02 |
1259712000000 | 155.71 |
1259798400000 | 157.13 |
1259884800000 | 160.35 |
1260144000000 | 159.8 |
1260230400000 | 156.02 |
1260316800000 | 155.06 |
1260403200000 | 156.86 |
1260489600000 | 159.68 |
1260748800000 | 158.16 |
1260835200000 | 159.96 |
1260921600000 | 159.8 |
1261008000000 | 158.92 |
1261094400000 | 159.76 |
1261353600000 | 161.14 |
1261440000000 | 163.07 |
1261526400000 | 163.32 |
1261612800000 | 164.42 |
1261699200000 | 164.39 |
1261958400000 | 164.67 |
1262044800000 | 165.56 |
1262131200000 | 166.44 |
1262217600000 | 166.51 |
1262563200000 | 166.43 |
1262649600000 | 163.7 |
1262736000000 | 165.59 |
1262822400000 | 165.8 |
1262908800000 | 165.42 |
1263168000000 | 165.16 |
1263254400000 | 163.38 |
1263340800000 | 164.87 |
1263427200000 | 165.1 |
1263513600000 | 163.43 |
1263772800000 | 163.6 |
1263859200000 | 165.13 |
1263945600000 | 163.59 |
1264032000000 | 161.92 |
1264118400000 | 158.81 |
1264377600000 | 158.97 |
1264464000000 | 157.86 |
1264550400000 | 157.69 |
1264636800000 | 157.68 |
1264723200000 | 158.37 |
1264982400000 | 159.05 |
1265068800000 | 159.83 |
1265155200000 | 160.45 |
1265241600000 | 155.76 |
1265328000000 | 152.63 |
1265587200000 | 152.61 |
1265673600000 | 153.8 |
1265760000000 | 154.4 |
1265846400000 | 154.96 |
1265932800000 | 155.33 |
1266192000000 | 155.3 |
1266278400000 | 157.41 |
1266364800000 | 159.11 |
1266451200000 | 160.31 |
1266537600000 | 162.44 |
1266796800000 | 160.96 |
1266883200000 | 158.36 |
1266969600000 | 158.63 |
1267056000000 | 155.63 |
1267142400000 | 156.54 |
1267401600000 | 158.27 |
1267488000000 | 158.63 |
1267574400000 | 158.3 |
1267660800000 | 159.3 |
1267747200000 | 163.02 |
1268006400000 | 162.82 |
1268092800000 | 161.52 |
1268179200000 | 163.57 |
1268265600000 | 163.62 |
1268352000000 | 164.06 |
1268611200000 | 163.61 |
1268697600000 | 164.82 |
1268784000000 | 165.47 |
1268870400000 | 165.06 |
1268956800000 | 164.83 |
1269216000000 | 164.25 |
1269302400000 | 165.15 |
1269388800000 | 166.7 |
1269475200000 | 168.17 |
1269561600000 | 167.83 |
1269820800000 | 169.27 |
1269907200000 | 169.73 |
1269993600000 | 170.65 |
1270080000000 | 172.77 |
1270166400000 | 172.8 |
1270425600000 | 173.5 |
1270512000000 | 172.23 |
1270598400000 | 171.09 |
1270684800000 | 169.65 |
1270771200000 | 171.75 |
1271030400000 | 172.1 |
1271116800000 | 171.66 |
1271203200000 | 172.78 |
1271289600000 | 171.96 |
1271376000000 | 169.27 |
1271635200000 | 169.31 |
1271721600000 | 172.36 |
1271808000000 | 172.29 |
1271894400000 | 171.03 |
1271980800000 | 173.63 |
1272240000000 | 172.99 |
1272326400000 | 169.33 |
1272412800000 | 169.8 |
1272499200000 | 171.61 |
1272585600000 | 170.99 |
1272844800000 | 172.13 |
1272931200000 | 169.95 |
1273017600000 | 168.5 |
1273104000000 | 163.8 |
1273190400000 | 157.12 |
1273449600000 | 166.26 |
1273536000000 | 164.88 |
1273622400000 | 166.82 |
1273708800000 | 165.4 |
1273795200000 | 161.87 |
1274054400000 | 162.97 |
1274140800000 | 163.12 |
1274227200000 | 159.61 |
1274313600000 | 152.9 |
1274400000000 | 153.79 |
1274659200000 | 153.98 |
1274745600000 | 150.71 |
1274832000000 | 152.47 |
1274918400000 | 155.53 |
1275004800000 | 155.82 |
1275264000000 | 155.98 |
1275350400000 | 156.02 |
1275436800000 | 159.8 |
1275523200000 | 161.15 |
1275609600000 | 156.85 |
1275868800000 | 155.7 |
1275955200000 | 155.53 |
1276041600000 | 157.14 |
1276128000000 | 159.23 |
1276214400000 | 159.54 |
1276473600000 | 161.11 |
1276560000000 | 161.81 |
1276646400000 | 162.46 |
1276732800000 | 162.51 |
1276819200000 | 162.48 |
1277078400000 | 163.23 |
1277164800000 | 160.92 |
1277251200000 | 158.78 |
1277337600000 | 156.85 |
1277424000000 | 156.28 |
1277683200000 | 157.6 |
1277769600000 | 153.2 |
1277856000000 | 152.68 |
1277942400000 | 150.09 |
1278028800000 | 151.08 |
1278288000000 | 150.93 |
1278374400000 | 152.24 |
1278460800000 | 154.04 |
1278547200000 | 157.82 |
1278633600000 | 157.86 |
1278892800000 | 157.94 |
1278979200000 | 158.65 |
1279065600000 | 160.5 |
1279152000000 | 158.83 |
1279238400000 | 154.93 |
1279497600000 | 155.44 |
1279584000000 | 156.5 |
1279670400000 | 155.82 |
1279756800000 | 157.42 |
1279843200000 | 158.31 |
1280102400000 | 159.33 |
1280188800000 | 160.93 |
1280275200000 | 159.71 |
1280361600000 | 158 |
1280448000000 | 157.19 |
1280707200000 | 159.24 |
1280793600000 | 157.79 |
1280880000000 | 159.07 |
1280966400000 | 157.88 |
1281052800000 | 156.85 |
1281312000000 | 158.78 |
1281398400000 | 158.53 |
1281484800000 | 155.08 |
1281571200000 | 156.52 |
1281657600000 | 157.05 |
1281916800000 | 155.66 |
1282003200000 | 157.35 |
1282089600000 | 156.87 |
1282176000000 | 154.92 |
1282262400000 | 155.37 |
1282521600000 | 154.71 |
1282608000000 | 152.35 |
1282694400000 | 153.47 |
1282780800000 | 153.33 |
1282867200000 | 155.24 |
1283126400000 | 154.09 |
1283212800000 | 152.86 |
1283299200000 | 156.27 |
1283385600000 | 156.12 |
1283472000000 | 156.98 |
1283731200000 | 157.32 |
1283817600000 | 155.7 |
1283904000000 | 156.41 |
1283990400000 | 156.88 |
1284076800000 | 157.71 |
1284336000000 | 157.64 |
1284422400000 | 156.84 |
1284508800000 | 162.29 |
1284595200000 | 161.99 |
1284681600000 | 162.26 |
1284940800000 | 163.85 |
1285027200000 | 162.58 |
1285113600000 | 161.73 |
1285200000000 | 160.34 |
1285286400000 | 161.92 |
1285545600000 | 161.59 |
1285632000000 | 161.57 |
1285718400000 | 161.07 |
1285804800000 | 160.62 |
1285891200000 | 160.49 |
1286150400000 | 160.48 |
1286236800000 | 161.41 |
1286323200000 | 161.18 |
1286409600000 | 159.99 |
1286496000000 | 159.54 |
1286755200000 | 159.79 |
1286841600000 | 159.29 |
1286928000000 | 160.67 |
1287014400000 | 160.13 |
1287100800000 | 160.21 |
1287360000000 | 160.33 |
1287446400000 | 160.25 |
1287532800000 | 159.65 |
1287619200000 | 160.41 |
1287705600000 | 160.32 |
1287964800000 | 159.38 |
1288051200000 | 160.1 |
1288137600000 | 159.78 |
1288224000000 | 159.45 |
1288310400000 | 159.31 |
1288569600000 | 159.69 |
1288656000000 | 161.27 |
1288742400000 | 162.38 |
1288828800000 | 162.38 |
1288915200000 | 163.48 |
1289174400000 | 162.46 |
1289260800000 | 161.08 |
1289347200000 | 163.84 |
1289433600000 | 163.1 |
1289520000000 | 162.14 |
1289779200000 | 163.32 |
1289865600000 | 162.05 |
1289952000000 | 161.7 |
1290038400000 | 164.35 |
1290124800000 | 163.78 |
1290384000000 | 163.51 |
1290470400000 | 160.28 |
1290556800000 | 161.81 |
1290643200000 | 162.39 |
1290729600000 | 162.45 |
1290988800000 | 161.94 |
1291075200000 | 160.18 |
1291161600000 | 163.05 |
1291248000000 | 163.29 |
1291334400000 | 161.35 |
1291593600000 | 160.62 |
1291680000000 | 161.78 |
1291766400000 | 163.99 |
1291852800000 | 163.5 |
1291939200000 | 163.96 |
1292198400000 | 164.23 |
1292284800000 | 165.05 |
1292371200000 | 165.5 |
1292457600000 | 166.4 |
1292544000000 | 165.85 |
1292803200000 | 164.88 |
1292889600000 | 165.31 |
1292976000000 | 165.24 |
1293062400000 | 164.46 |
1293148800000 | 164.37 |
1293408000000 | 163.96 |
1293494400000 | 162.74 |
1293580800000 | 162.83 |
1293667200000 | 162.06 |
1293753600000 | 160.86 |
1294012800000 | 162.28 |
1294099200000 | 162.69 |
1294185600000 | 164.43 |
1294272000000 | 163.76 |
1294358400000 | 163.05 |
1294617600000 | 161.59 |
1294704000000 | 163.25 |
1294790400000 | 164.16 |
1294876800000 | 163.38 |
1294963200000 | 163.29 |
1295222400000 | 162.9 |
1295308800000 | 163.71 |
1295395200000 | 162.3 |
1295481600000 | 163.77 |
1295568000000 | 163.51 |
1295827200000 | 164.11 |
1295913600000 | 163.98 |
1296000000000 | 163.76 |
1296086400000 | 164.65 |
1296172800000 | 161.75 |
1296432000000 | 160.88 |
1296518400000 | 161.33 |
1296604800000 | 161.66 |
1296691200000 | 162.31 |
1296777600000 | 162.97 |
1297036800000 | 163.91 |
1297123200000 | 163.24 |
1297209600000 | 164.32 |
1297296000000 | 164.83 |
1297382400000 | 165.88 |
1297641600000 | 165.54 |
1297728000000 | 166.74 |
1297814400000 | 167.47 |
1297900800000 | 166.82 |
1297987200000 | 167.46 |
1298246400000 | 167.12 |
1298332800000 | 165.77 |
1298419200000 | 164.77 |
1298505600000 | 162.61 |
1298592000000 | 163.85 |
1298851200000 | 165.46 |
1298937600000 | 165.34 |
1299024000000 | 164.57 |
1299110400000 | 167.31 |
1299196800000 | 167.23 |
1299456000000 | 165.93 |
1299542400000 | 168.31 |
1299628800000 | 169.07 |
1299715200000 | 168.44 |
1299801600000 | 165.78 |
1300060800000 | 164.6 |
1300147200000 | 160.49 |
1300233600000 | 157.56 |
1300320000000 | 155.6 |
1300406400000 | 161.08 |
1300665600000 | 163.23 |
1300752000000 | 163.34 |
1300838400000 | 163.26 |
1300924800000 | 164.12 |
1301011200000 | 164.82 |
1301270400000 | 165.91 |
1301356800000 | 167.72 |
1301443200000 | 170.52 |
1301529600000 | 170.11 |
1301616000000 | 174.2 |
1301875200000 | 174.18 |
1301961600000 | 175.5 |
1302048000000 | 178.49 |
1302134400000 | 177.44 |
1302220800000 | 177.41 |
1302480000000 | 176.81 |
1302566400000 | 174.43 |
1302652800000 | 175.61 |
1302739200000 | 174.51 |
1302825600000 | 175.77 |
1303084800000 | 171.98 |
1303171200000 | 173.21 |
1303257600000 | 175.42 |
1303344000000 | 174.14 |
1303430400000 | 174.14 |
1303689600000 | 174.43 |
1303776000000 | 174.68 |
1303862400000 | 177.46 |
1303948800000 | 176.22 |
1304035200000 | 176.08 |
1304294400000 | 176.79 |
1304380800000 | 176.51 |
1304467200000 | 175.96 |
1304553600000 | 173.19 |
1304640000000 | 175.06 |
1304899200000 | 175.03 |
1304985600000 | 176.27 |
1305072000000 | 177.39 |
1305158400000 | 177.41 |
1305244800000 | 177.53 |
1305504000000 | 177.47 |
1305590400000 | 178.5 |
1305676800000 | 179.1 |
1305763200000 | 180.6 |
1305849600000 | 179.63 |
1306108800000 | 178.04 |
1306195200000 | 179.27 |
1306281600000 | 178.66 |
1306368000000 | 177.45 |
1306454400000 | 177.8 |
1306713600000 | 177.72 |
1306800000000 | 180.16 |
1306886400000 | 178.29 |
1306972800000 | 177.06 |
1307059200000 | 175.32 |
1307318400000 | 174.1 |
1307404800000 | 174.46 |
1307491200000 | 173.13 |
1307577600000 | 173.85 |
1307664000000 | 171.9 |
1307923200000 | 172.7 |
1308009600000 | 174.52 |
1308096000000 | 172.82 |
1308182400000 | 172.68 |
1308268800000 | 172.19 |
1308528000000 | 173.31 |
1308614400000 | 173.87 |
1308700800000 | 173.24 |
1308787200000 | 172.25 |
1308873600000 | 171.88 |
1309132800000 | 173.61 |
1309219200000 | 173.96 |
1309305600000 | 175.18 |
1309392000000 | 176.18 |
1309478400000 | 177.61 |
1309737600000 | 177.78 |
1309824000000 | 177.91 |
1309910400000 | 177.34 |
1309996800000 | 178.73 |
1310083200000 | 176.84 |
1310342400000 | 174.4 |
1310428800000 | 172.4 |
1310515200000 | 172.16 |
1310601600000 | 172.12 |
1310688000000 | 172.18 |
1310947200000 | 170.61 |
1311033600000 | 171.93 |
1311120000000 | 172.16 |
1311206400000 | 173.05 |
1311292800000 | 172.4 |
1311552000000 | 171.78 |
1311638400000 | 171.37 |
1311724800000 | 169.54 |
1311811200000 | 168.78 |
1311897600000 | 167.07 |
1312156800000 | 164.82 |
1312243200000 | 164.01 |
1312329600000 | 163.14 |
1312416000000 | 163.67 |
1312502400000 | 162.82 |
1312761600000 | 155.6 |
1312848000000 | 157.25 |
1312934400000 | 152.47 |
1313020800000 | 156.98 |
1313107200000 | 158.27 |
1313366400000 | 160.95 |
1313452800000 | 160.45 |
1313539200000 | 161.09 |
1313625600000 | 157.98 |
1313712000000 | 156.4 |
1313971200000 | 158.41 |
1314057600000 | 160.37 |
1314144000000 | 161.81 |
1314230400000 | 161.32 |
1314316800000 | 160.27 |
1314576000000 | 163.24 |
1314662400000 | 162.95 |
1314748800000 | 163.97 |
1314835200000 | 164.8 |
1314921600000 | 162.63 |
1315180800000 | 161.14 |
1315267200000 | 160.73 |
1315353600000 | 163.67 |
1315440000000 | 163.37 |
1315526400000 | 160.57 |
1315785600000 | 157.67 |
1315872000000 | 158.07 |
1315958400000 | 159.15 |
1316044800000 | 160.89 |
1316131200000 | 162.01 |
1316390400000 | 159.17 |
1316476800000 | 160.8 |
1316563200000 | 158.52 |
1316649600000 | 154.87 |
1316736000000 | 155.46 |
1316995200000 | 157.01 |
1317081600000 | 160.07 |
1317168000000 | 157.95 |
1317254400000 | 160.19 |
1317340800000 | 159.17 |
1317600000000 | 155.85 |
1317686400000 | 155.19 |
1317772800000 | 156.29 |
1317859200000 | 158.37 |
1317945600000 | 159.7 |
1318204800000 | 161.85 |
1318291200000 | 161.17 |
1318377600000 | 163.58 |
1318464000000 | 162.1 |
1318550400000 | 164.95 |
1318809600000 | 162.71 |
1318896000000 | 163 |
1318982400000 | 163.58 |
1319068800000 | 163.58 |
1319155200000 | 164.53 |
1319414400000 | 164.28 |
1319500800000 | 161.95 |
1319587200000 | 163.2 |
1319673600000 | 166 |
1319760000000 | 165.96 |
1320019200000 | 168.79 |
1320105600000 | 166.25 |
1320192000000 | 167.14 |
1320278400000 | 168.1 |
1320364800000 | 168.29 |
1320624000000 | 168.66 |
1320710400000 | 168.93 |
1320796800000 | 166.02 |
1320883200000 | 165.68 |
1320969600000 | 167.04 |
1321228800000 | 165.68 |
1321315200000 | 165.57 |
1321401600000 | 164.32 |
1321488000000 | 163.43 |
1321574400000 | 163.08 |
1321833600000 | 161.24 |
1321920000000 | 161.16 |
1322006400000 | 159.83 |
1322092800000 | 158.65 |
1322179200000 | 160.26 |
1322438400000 | 163.84 |
1322524800000 | 164.22 |
1322611200000 | 167.76 |
1322697600000 | 168.14 |
1322784000000 | 167.77 |
1323043200000 | 168.27 |
1323129600000 | 168.14 |
1323216000000 | 168.57 |
1323302400000 | 166.58 |
1323388800000 | 167.93 |
1323648000000 | 167.16 |
1323734400000 | 166.93 |
1323820800000 | 166.45 |
1323907200000 | 167.63 |
1323993600000 | 167.01 |
1324252800000 | 167.21 |
1324339200000 | 169.25 |
1324425600000 | 171 |
1324512000000 | 171.54 |
1324598400000 | 172.81 |
1324857600000 | 172.81 |
1324944000000 | 172.76 |
1325030400000 | 172.21 |
1325116800000 | 172.61 |
1325203200000 | 170.94 |
1325462400000 | 171.1 |
1325548800000 | 170.91 |
1325635200000 | 170.03 |
1325721600000 | 170.21 |
1325808000000 | 169.22 |
1326067200000 | 168.98 |
1326153600000 | 169.82 |
1326240000000 | 169.31 |
1326326400000 | 168.57 |
1326412800000 | 168.35 |
1326672000000 | 167.76 |
1326758400000 | 169.09 |
1326844800000 | 169.51 |
1326931200000 | 170.32 |
1327017600000 | 170.57 |
1327276800000 | 170.39 |
1327363200000 | 171.17 |
1327449600000 | 173.25 |
1327536000000 | 171.91 |
1327622400000 | 169.68 |
1327881600000 | 168.31 |
1327968000000 | 168.62 |
1328054400000 | 169.6 |
1328140800000 | 169.25 |
1328227200000 | 170.91 |
1328486400000 | 170.55 |
1328572800000 | 172.16 |
1328659200000 | 172.11 |
1328745600000 | 173.08 |
1328832000000 | 172.79 |
1329091200000 | 172.89 |
1329177600000 | 175.24 |
1329264000000 | 175.33 |
1329350400000 | 177.23 |
1329436800000 | 178.97 |
1329696000000 | 179.5 |
1329782400000 | 179.8 |
1329868800000 | 180.69 |
1329955200000 | 180.71 |
1330041600000 | 182.25 |
1330300800000 | 181.42 |
1330387200000 | 182.04 |
1330473600000 | 183.45 |
1330560000000 | 183.4 |
1330646400000 | 184.26 |
1330905600000 | 184.23 |
1330992000000 | 180.63 |
1331078400000 | 181.21 |
1331164800000 | 184.39 |
1331251200000 | 186.87 |
1331510400000 | 187.52 |
1331596800000 | 189.75 |
1331683200000 | 190.78 |
1331769600000 | 189.97 |
1331856000000 | 190.47 |
1332115200000 | 190.25 |
1332201600000 | 190.69 |
1332288000000 | 190.81 |
1332374400000 | 187.87 |
1332460800000 | 187.68 |
1332720000000 | 190.48 |
1332806400000 | 191.59 |
1332892800000 | 190.32 |
1332979200000 | 188.45 |
1333065600000 | 189.69 |
1333324800000 | 190.33 |
1333411200000 | 190.59 |
1333497600000 | 189.52 |
1333584000000 | 188.61 |
1333670400000 | 188.61 |
1333929600000 | 186.47 |
1334016000000 | 182.54 |
1334102400000 | 183.33 |
1334188800000 | 184.17 |
1334275200000 | 183.56 |
1334534400000 | 183.32 |
1334620800000 | 185.97 |
1334707200000 | 187.15 |
1334793600000 | 187.52 |
1334880000000 | 189.2 |
1335139200000 | 185.79 |
1335225600000 | 187.07 |
1335312000000 | 188.29 |
1335398400000 | 188.32 |
1335484800000 | 187.93 |
1335744000000 | 186.78 |
1335830400000 | 187.84 |
1335916800000 | 187.71 |
1336003200000 | 188.16 |
1336089600000 | 186.22 |
1336348800000 | 186.23 |
1336435200000 | 185.84 |
1336521600000 | 184.6 |
1336608000000 | 186.33 |
1336694400000 | 186.46 |
1336953600000 | 185.08 |
1337040000000 | 185.36 |
1337126400000 | 185.45 |
1337212800000 | 182.42 |
1337299200000 | 181.19 |
1337558400000 | 181.76 |
1337644800000 | 183.93 |
1337731200000 | 180.7 |
1337817600000 | 182 |
1337904000000 | 182.53 |
1338163200000 | 182.24 |
1338249600000 | 182.84 |
1338336000000 | 179.8 |
1338422400000 | 178.78 |
1338508800000 | 176.59 |
1338768000000 | 177.44 |
1338854400000 | 178.43 |
1338940800000 | 181.61 |
1339027200000 | 183.43 |
1339113600000 | 184.02 |
1339372800000 | 183.54 |
1339459200000 | 184.32 |
1339545600000 | 184.7 |
1339632000000 | 185.35 |
1339718400000 | 184.82 |
1339977600000 | 186.05 |
1340064000000 | 187.2 |
1340150400000 | 187.17 |
1340236800000 | 187.71 |
1340323200000 | 188.18 |
1340582400000 | 185.44 |
1340668800000 | 185.61 |
1340755200000 | 187.24 |
1340841600000 | 186.15 |
1340928000000 | 190.56 |
1341187200000 | 190.18 |
1341273600000 | 192.39 |
1341360000000 | 192.12 |
1341446400000 | 191.73 |
1341532800000 | 190.19 |
1341792000000 | 190.01 |
1341878400000 | 190.15 |
1341964800000 | 191.08 |
1342051200000 | 189.18 |
1342137600000 | 191.07 |
1342396800000 | 189.71 |
1342483200000 | 190.89 |
1342569600000 | 191.35 |
1342656000000 | 191.28 |
1342742400000 | 190.18 |
1343001600000 | 187.55 |
1343088000000 | 185.91 |
1343174400000 | 185.91 |
1343260800000 | 189.1 |
1343347200000 | 192.36 |
1343606400000 | 191.92 |
1343692800000 | 191.31 |
1343779200000 | 191.02 |
1343865600000 | 189.66 |
1343952000000 | 192.88 |
1344211200000 | 192.12 |
1344297600000 | 192.4 |
1344384000000 | 191.82 |
1344470400000 | 192.96 |
1344556800000 | 192.14 |
1344816000000 | 192.42 |
1344902400000 | 194.34 |
1344988800000 | 194.04 |
1345075200000 | 194.91 |
1345161600000 | 195.34 |
1345420800000 | 195.3 |
1345507200000 | 195.3 |
1345593600000 | 194.25 |
1345680000000 | 191.89 |
1345766400000 | 193.29 |
1346025600000 | 193.61 |
1346112000000 | 193.18 |
1346198400000 | 193.64 |
1346284800000 | 192.12 |
1346371200000 | 191.88 |
1346630400000 | 191.75 |
1346716800000 | 192.37 |
1346803200000 | 191.74 |
1346889600000 | 195.61 |
1346976000000 | 193.01 |
1347235200000 | 193.16 |
1347321600000 | 191.96 |
1347408000000 | 191.7 |
1347494400000 | 192.23 |
1347580800000 | 194.11 |
1347840000000 | 194.95 |
1347926400000 | 194.43 |
1348012800000 | 194.42 |
1348099200000 | 194.96 |
1348185600000 | 194.97 |
1348444800000 | 194.68 |
1348531200000 | 194.75 |
1348617600000 | 193.69 |
1348704000000 | 193.39 |
1348790400000 | 193.87 |
1349049600000 | 195.12 |
1349136000000 | 195.33 |
1349222400000 | 197.29 |
1349308800000 | 198.15 |
1349395200000 | 199.15 |
1349654400000 | 197.28 |
1349740800000 | 196.27 |
1349827200000 | 196.1 |
1349913600000 | 196.52 |
1350000000000 | 195.89 |
1350259200000 | 197.79 |
1350345600000 | 199.08 |
1350432000000 | 200.13 |
1350518400000 | 201.59 |
1350604800000 | 200.35 |
1350864000000 | 201.18 |
1350950400000 | 199.01 |
1351036800000 | 198.98 |
1351123200000 | 200.67 |
1351209600000 | 198.85 |
1351468800000 | 199.25 |
1351555200000 | 199.09 |
1351641600000 | 200.65 |
1351728000000 | 201.13 |
1351814400000 | 201.04 |
1352073600000 | 198.9 |
1352160000000 | 199.85 |
1352246400000 | 196.86 |
1352332800000 | 195.74 |
1352419200000 | 194.48 |
1352678400000 | 194.01 |
1352764800000 | 194.7 |
1352851200000 | 195.47 |
1352937600000 | 196.43 |
1353024000000 | 197.57 |
1353283200000 | 199.03 |
1353369600000 | 200.24 |
1353456000000 | 201.92 |
1353542400000 | 202.86 |
1353628800000 | 203.56 |
1353888000000 | 203.36 |
1353974400000 | 203.68 |
1354060800000 | 203.61 |
1354147200000 | 205.8 |
1354233600000 | 207.48 |
1354492800000 | 206.51 |
1354579200000 | 205.03 |
1354665600000 | 207.45 |
1354752000000 | 207.47 |
1354838400000 | 207.8 |
1355097600000 | 207.91 |
1355184000000 | 208.83 |
1355270400000 | 210.11 |
1355356800000 | 211.42 |
1355443200000 | 210.58 |
1355702400000 | 212.77 |
1355788800000 | 214.18 |
1355875200000 | 214.12 |
1355961600000 | 214.72 |
1356048000000 | 212.74 |
1356307200000 | 214.21 |
1356393600000 | 214.21 |
1356480000000 | 216.87 |
1356566400000 | 215.82 |
1356652800000 | 214.93 |
1356912000000 | 217.27 |
1357084800000 | 222.57 |
1357171200000 | 221.25 |
1357257600000 | 224.91 |
1357516800000 | 222.52 |
1357603200000 | 220.67 |
1357689600000 | 222.62 |
1357776000000 | 224.66 |
1357862400000 | 227.01 |
1358121600000 | 227.55 |
1358208000000 | 226.39 |
1358294400000 | 225.59 |
1358380800000 | 228.97 |
1358467200000 | 230.89 |
1358726400000 | 230.67 |
1358812800000 | 228.27 |
1358899200000 | 228.51 |
1358985600000 | 232.89 |
1359072000000 | 236.33 |
1359331200000 | 235.41 |
1359417600000 | 237.16 |
1359504000000 | 238.85 |
1359590400000 | 239.67 |
1359676800000 | 244.68 |
1359936000000 | 243.12 |
1360022400000 | 245.43 |
1360108800000 | 246.6 |
1360195200000 | 245.37 |
1360281600000 | 244.61 |
1360540800000 | 246.24 |
1360627200000 | 246.1 |
1360713600000 | 247.25 |
1360800000000 | 246.42 |
1360886400000 | 248.85 |
1361145600000 | 249.24 |
1361232000000 | 250.27 |
1361318400000 | 250.58 |
1361404800000 | 246.91 |
1361491200000 | 249.55 |
1361750400000 | 249.41 |
1361836800000 | 244.09 |
1361923200000 | 245.46 |
1362009600000 | 248.15 |
1362096000000 | 251.57 |
1362355200000 | 252.5 |
1362441600000 | 254.31 |
1362528000000 | 254.29 |
1362614400000 | 257.28 |
1362700800000 | 261.75 |
1362960000000 | 262.07 |
1363046400000 | 261.72 |
1363132800000 | 261.6 |
1363219200000 | 262.97 |
1363305600000 | 260.29 |
1363564800000 | 258.5 |
1363651200000 | 258.83 |
1363737600000 | 262.15 |
1363824000000 | 260.19 |
1363910400000 | 260.1 |
1364169600000 | 259.32 |
1364256000000 | 260.98 |
1364342400000 | 261.66 |
1364428800000 | 263.09 |
1364515200000 | 263.09 |
1364774400000 | 261.08 |
1364860800000 | 262.81 |
1364947200000 | 260.2 |
1365033600000 | 270.54 |
1365120000000 | 271.89 |
1365379200000 | 278.03 |
1365465600000 | 278.46 |
1365552000000 | 282.41 |
1365638400000 | 283.61 |
1365724800000 | 281.53 |
1365984000000 | 276.34 |
1366070400000 | 277.61 |
1366156800000 | 275.18 |
1366243200000 | 278.17 |
1366329600000 | 283.75 |
1366588800000 | 283.85 |
1366675200000 | 285.53 |
1366761600000 | 285.15 |
1366848000000 | 286.16 |
1366934400000 | 281.17 |
1367193600000 | 284.69 |
1367280000000 | 284.13 |
1367366400000 | 282.83 |
1367452800000 | 284.7 |
1367539200000 | 288.05 |
1367798400000 | 286.85 |
1367884800000 | 287.47 |
1367971200000 | 286.76 |
1368057600000 | 286.15 |
1368144000000 | 293.26 |
1368403200000 | 293 |
1368489600000 | 295.05 |
1368576000000 | 297.29 |
1368662400000 | 294.28 |
1368748800000 | 296.98 |
1369008000000 | 295.57 |
1369094400000 | 296.01 |
1369180800000 | 296.5 |
1369267200000 | 287.64 |
1369353600000 | 286.31 |
1369612800000 | 286.2 |
1369699200000 | 289.61 |
1369785600000 | 281.17 |
1369872000000 | 281.48 |
1369958400000 | 278.11 |
1370217600000 | 274.89 |
1370304000000 | 276.54 |
1370390400000 | 271.02 |
1370476800000 | 269.5 |
1370563200000 | 268.72 |
1370822400000 | 273.27 |
1370908800000 | 265.78 |
1370995200000 | 261.82 |
1371081600000 | 259.38 |
1371168000000 | 261.3 |
1371427200000 | 263.76 |
1371513600000 | 266.9 |
1371600000000 | 262.18 |
1371686400000 | 262.22 |
1371772800000 | 261.66 |
1372032000000 | 259.69 |
1372118400000 | 261.98 |
1372204800000 | 263.98 |
1372291200000 | 268.74 |
1372377600000 | 271.83 |
1372636800000 | 272.66 |
1372723200000 | 274.39 |
1372809600000 | 271.09 |
1372896000000 | 273.34 |
1372982400000 | 274.6 |
1373241600000 | 277.5 |
1373328000000 | 278.85 |
1373414400000 | 277.76 |
1373500800000 | 278.52 |
1373587200000 | 280.48 |
1373846400000 | 284.04 |
1373932800000 | 281.73 |
1374019200000 | 282.7 |
1374105600000 | 286.5 |
1374192000000 | 286.54 |
1374451200000 | 283.96 |
1374537600000 | 285.04 |
1374624000000 | 285.01 |
1374710400000 | 283.63 |
1374796800000 | 279.59 |
1375056000000 | 279.65 |
1375142400000 | 279.71 |
1375228800000 | 279.91 |
1375315200000 | 283.93 |
1375401600000 | 283.48 |
1375660800000 | 282.22 |
1375747200000 | 278.98 |
1375833600000 | 275.55 |
1375920000000 | 274.88 |
1376006400000 | 275.27 |
1376265600000 | 275.16 |
1376352000000 | 279.38 |
1376438400000 | 277.94 |
1376524800000 | 274.21 |
1376611200000 | 272.18 |
1376870400000 | 272.6 |
1376956800000 | 270.81 |
1377043200000 | 269.63 |
1377129600000 | 272.49 |
1377216000000 | 273.81 |
1377475200000 | 272.62 |
1377561600000 | 267.5 |
1377648000000 | 267.9 |
1377734400000 | 269.58 |
1377820800000 | 268.7 |
1378080000000 | 273.53 |
1378166400000 | 273.19 |
1378252800000 | 272.43 |
1378339200000 | 273.1 |
1378425600000 | 271.12 |
1378684800000 | 273.92 |
1378771200000 | 277.47 |
1378857600000 | 276.24 |
1378944000000 | 273.48 |
1379030400000 | 275.18 |
1379289600000 | 275.66 |
1379376000000 | 277.99 |
1379462400000 | 280.02 |
1379548800000 | 282.98 |
1379635200000 | 281.22 |
1379894400000 | 279.31 |
1379980800000 | 278.83 |
1380067200000 | 277.75 |
1380153600000 | 278.29 |
1380240000000 | 275.73 |
1380499200000 | 274.93 |
1380585600000 | 275.5 |
1380672000000 | 273.07 |
1380758400000 | 272.01 |
1380844800000 | 271.42 |
1381104000000 | 270.03 |
1381190400000 | 270.04 |
1381276800000 | 270.25 |
1381363200000 | 275.53 |
1381449600000 | 277.31 |
1381708800000 | 276.71 |
1381795200000 | 276.46 |
1381881600000 | 279.21 |
1381968000000 | 279.54 |
1382054400000 | 280.91 |
1382313600000 | 281.88 |
1382400000000 | 285.03 |
1382486400000 | 282.45 |
1382572800000 | 282.6 |
1382659200000 | 283.77 |
1382918400000 | 285.55 |
1383004800000 | 287.58 |
1383091200000 | 287.06 |
1383177600000 | 285.72 |
1383264000000 | 287.65 |
1383523200000 | 287.56 |
1383609600000 | 287.02 |
1383696000000 | 289.46 |
1383782400000 | 287.94 |
1383868800000 | 287.81 |
1384128000000 | 288.92 |
1384214400000 | 289.12 |
1384300800000 | 288.7 |
1384387200000 | 292.4 |
1384473600000 | 294.29 |
1384732800000 | 294.01 |
1384819200000 | 293.16 |
1384905600000 | 290.46 |
1384992000000 | 294.07 |
1385078400000 | 295.27 |
1385337600000 | 296.81 |
1385424000000 | 295.02 |
1385510400000 | 297.08 |
1385596800000 | 297.86 |
1385683200000 | 298.61 |
1385942400000 | 299.49 |
1386028800000 | 297.85 |
1386115200000 | 297.43 |
1386201600000 | 294.73 |
1386288000000 | 299.55 |
1386547200000 | 300.76 |
1386633600000 | 297.96 |
1386720000000 | 294.41 |
1386806400000 | 294.4 |
1386892800000 | 294.33 |
1387152000000 | 295.37 |
1387238400000 | 293.88 |
1387324800000 | 297.73 |
1387411200000 | 300.29 |
1387497600000 | 301.25 |
1387756800000 | 301.74 |
1387843200000 | 303.29 |
1387929600000 | 303.3 |
1388016000000 | 305.07 |
1388102400000 | 306.6 |
1388361600000 | 307.57 |
1388448000000 | 307.9 |
1388620800000 | 304.23 |
1388707200000 | 302.65 |
1388966400000 | 302.09 |
1389052800000 | 303.46 |
1389139200000 | 303.41 |
1389225600000 | 303.54 |
1389312000000 | 304.03 |
1389571200000 | 300.71 |
1389657600000 | 301.71 |
1389744000000 | 303.78 |
1389830400000 | 304.08 |
1389916800000 | 303.94 |
1390176000000 | 303.46 |
1390262400000 | 305.5 |
1390348800000 | 305.94 |
1390435200000 | 303.6 |
1390521600000 | 296.72 |
1390780800000 | 296.22 |
1390867200000 | 298.2 |
1390953600000 | 294.61 |
1391040000000 | 297.92 |
1391126400000 | 295.59 |
1391385600000 | 290.64 |
1391472000000 | 289.97 |
1391558400000 | 289.01 |
1391644800000 | 293.33 |
1391731200000 | 296.68 |
1391990400000 | 297.32 |
1392076800000 | 301.49 |
1392163200000 | 302.06 |
1392249600000 | 302.54 |
1392336000000 | 303.51 |
1392595200000 | 304.05 |
1392681600000 | 305.96 |
1392768000000 | 304.93 |
1392854400000 | 306.32 |
1392940800000 | 307.91 |
1393200000000 | 308.34 |
1393286400000 | 307.75 |
1393372800000 | 307.15 |
1393459200000 | 306.78 |
1393545600000 | 309.04 |
1393804800000 | 304.1 |
1393891200000 | 309.36 |
1393977600000 | 309.37 |
1394064000000 | 312.67 |
1394150400000 | 313.27 |
1394409600000 | 312.6 |
1394496000000 | 312.47 |
1394582400000 | 311.59 |
1394668800000 | 309.51 |
1394755200000 | 307.05 |
1395014400000 | 309.14 |
1395100800000 | 309.53 |
1395187200000 | 308.25 |
1395273600000 | 309.47 |
1395360000000 | 310.17 |
1395619200000 | 308.88 |
1395705600000 | 310.49 |
1395792000000 | 311.88 |
1395878400000 | 312.18 |
1395964800000 | 315.79 |
1396224000000 | 318.16 |
1396310400000 | 319.81 |
1396396800000 | 320.02 |
1396483200000 | 320.71 |
1396569600000 | 319.76 |
1396828800000 | 317.23 |
1396915200000 | 315.73 |
1397001600000 | 316.7 |
1397088000000 | 314.92 |
1397174400000 | 313.48 |
1397433600000 | 314.9 |
1397520000000 | 315.41 |
1397606400000 | 319.78 |
1397692800000 | 318.86 |
1397779200000 | 318.86 |
1398038400000 | 319.08 |
1398124800000 | 320.18 |
1398211200000 | 319.7 |
1398297600000 | 319.74 |
1398384000000 | 319.08 |
1398643200000 | 322.69 |
1398729600000 | 322.96 |
1398816000000 | 323.06 |
1398902400000 | 323.13 |
1398988800000 | 321.28 |
1399248000000 | 321.37 |
1399334400000 | 319.25 |
1399420800000 | 321.49 |
1399507200000 | 320.3 |
1399593600000 | 319.5 |
1399852800000 | 321.1 |
1399939200000 | 321.95 |
1400025600000 | 321.23 |
1400112000000 | 319.73 |
1400198400000 | 319.93 |
1400457600000 | 317.53 |
1400544000000 | 317.33 |
1400630400000 | 318.69 |
1400716800000 | 320.51 |
1400803200000 | 320.8 |
1401062400000 | 321.59 |
1401148800000 | 322.49 |
1401235200000 | 321.74 |
1401321600000 | 322.66 |
1401408000000 | 324.27 |
1401667200000 | 325.5 |
1401753600000 | 326.19 |
1401840000000 | 327.47 |
1401926400000 | 327.28 |
1402012800000 | 327.85 |
1402272000000 | 327.37 |
1402358400000 | 326.36 |
1402444800000 | 323.17 |
1402531200000 | 323.1 |
1402617600000 | 324.1 |
1402876800000 | 324.52 |
1402963200000 | 325.15 |
1403049600000 | 327.54 |
1403136000000 | 328.37 |
1403222400000 | 328.46 |
1403481600000 | 326.83 |
1403568000000 | 327.93 |
1403654400000 | 326.45 |
1403740800000 | 326.35 |
1403827200000 | 327.39 |
1404086400000 | 328.16 |
1404172800000 | 328.8 |
1404259200000 | 328.04 |
1404345600000 | 328.74 |
1404432000000 | 328.26 |
1404691200000 | 327.24 |
1404777600000 | 326.45 |
1404864000000 | 326.83 |
1404950400000 | 325.37 |
1405036800000 | 325.07 |
1405296000000 | 325.99 |
1405382400000 | 326.28 |
1405468800000 | 327.59 |
1405555200000 | 325.47 |
1405641600000 | 326.32 |
1405900800000 | 325.59 |
1405987200000 | 326.51 |
1406073600000 | 327.16 |
1406160000000 | 328.75 |
1406246400000 | 326.88 |
1406505600000 | 327.86 |
1406592000000 | 327.45 |
1406678400000 | 326.93 |
1406764800000 | 323.29 |
1406851200000 | 322.45 |
1407110400000 | 321.27 |
1407196800000 | 320.68 |
1407283200000 | 318.74 |
1407369600000 | 318.75 |
1407456000000 | 319.75 |
1407715200000 | 321.75 |
1407801600000 | 321.95 |
1407888000000 | 324.05 |
1407974400000 | 326.62 |
1408060800000 | 326.17 |
1408320000000 | 327.98 |
1408406400000 | 330.76 |
1408492800000 | 332.92 |
1408579200000 | 335.16 |
1408665600000 | 335.06 |
1408924800000 | 336.57 |
1409011200000 | 336.5 |
1409097600000 | 337.54 |
1409184000000 | 337.37 |
1409270400000 | 338.72 |
1409529600000 | 340.34 |
1409616000000 | 342.42 |
1409702400000 | 343.81 |
1409788800000 | 343.98 |
1409875200000 | 344.17 |
1410134400000 | 344.26 |
1410220800000 | 344.94 |
1410307200000 | 345.33 |
1410393600000 | 346.68 |
1410480000000 | 345.03 |
1410739200000 | 344.5 |
1410825600000 | 345.81 |
1410912000000 | 346.5 |
1410998400000 | 349.81 |
1411084800000 | 351.01 |
1411344000000 | 350.45 |
1411430400000 | 347.96 |
1411516800000 | 348.58 |
1411603200000 | 345.33 |
1411689600000 | 347.08 |
1411948800000 | 347.45 |
1412035200000 | 348.7 |
1412121600000 | 347.26 |
1412208000000 | 343.28 |
1412294400000 | 348.21 |
1412553600000 | 346.58 |
1412640000000 | 343.14 |
1412726400000 | 346.58 |
1412812800000 | 343.8 |
1412899200000 | 341.73 |
1413158400000 | 338.92 |
1413244800000 | 338.67 |
1413331200000 | 333.49 |
1413417600000 | 332.36 |
1413504000000 | 337.23 |
1413763200000 | 341.08 |
1413849600000 | 343.09 |
1413936000000 | 345.63 |
1414022400000 | 349.38 |
1414108800000 | 351.66 |
1414368000000 | 351.27 |
1414454400000 | 355.07 |
1414540800000 | 355.2 |
1414627200000 | 360.22 |
1414713600000 | 371.68 |
1414972800000 | 377.86 |
1415059200000 | 374.98 |
1415145600000 | 381.66 |
1415232000000 | 380.9 |
1415318400000 | 381.73 |
1415577600000 | 383.37 |
1415664000000 | 387.29 |
1415750400000 | 383.8 |
1415836800000 | 385.66 |
1415923200000 | 387.21 |
1416182400000 | 388.89 |
1416268800000 | 391.32 |
1416355200000 | 394.47 |
1416441600000 | 394.62 |
1416528000000 | 393.63 |
1416787200000 | 395 |
1416873600000 | 393.65 |
1416960000000 | 394.56 |
1417046400000 | 395.62 |
1417132800000 | 400.82 |
1417392000000 | 398.33 |
1417478400000 | 401.74 |
1417564800000 | 402.57 |
1417651200000 | 402.52 |
1417737600000 | 406.93 |
1417996800000 | 405.51 |
1418083200000 | 399.14 |
1418169600000 | 395.24 |
1418256000000 | 399.83 |
1418342400000 | 392.89 |
1418601600000 | 389 |
1418688000000 | 385.47 |
1418774400000 | 389.17 |
1418860800000 | 399.3 |
1418947200000 | 403.09 |
1419206400000 | 406.8 |
1419292800000 | 410.26 |
1419379200000 | 412.35 |
1419465600000 | 412.35 |
1419552000000 | 411.57 |
1419811200000 | 416.66 |
1419897600000 | 408.67 |
1419984000000 | 406.5 |
1420156800000 | 407.09 |
1420416000000 | 400.17 |
1420502400000 | 396.01 |
1420588800000 | 400.98 |
1420675200000 | 406.78 |
1420761600000 | 402.95 |
1421020800000 | 401.45 |
1421107200000 | 402.12 |
1421193600000 | 396.63 |
1421280000000 | 399.9 |
1421366400000 | 404.59 |
1421625600000 | 405 |
1421712000000 | 407.91 |
1421798400000 | 407.7 |
1421884800000 | 408.78 |
1421971200000 | 408.19 |
1422230400000 | 410.4 |
1422316800000 | 408.71 |
1422403200000 | 406.84 |
1422489600000 | 409.93 |
1422576000000 | 402.07 |
1422835200000 | 403.82 |
1422921600000 | 405.71 |
1423008000000 | 405.46 |
1423094400000 | 407.74 |
1423180800000 | 405.78 |
1423440000000 | 401.43 |
1423526400000 | 407.55 |
1423612800000 | 407.56 |
1423699200000 | 402.93 |
1423785600000 | 400.24 |
1424044800000 | 399.56 |
1424131200000 | 401.96 |
1424217600000 | 406.43 |
1424304000000 | 403.65 |
1424390400000 | 403.15 |
1424649600000 | 405.35 |
1424736000000 | 407.47 |
1424822400000 | 405.47 |
1424908800000 | 405.77 |
1424995200000 | 405.7 |
1425254400000 | 404.64 |
1425340800000 | 403.41 |
1425427200000 | 401.79 |
1425513600000 | 404.46 |
1425600000000 | 400.28 |
1425859200000 | 400.5 |
1425945600000 | 397.05 |
1426032000000 | 396.38 |
1426118400000 | 400.21 |
1426204800000 | 396.86 |
1426464000000 | 401.84 |
1426550400000 | 400.71 |
1426636800000 | 404.47 |
1426723200000 | 403.83 |
1426809600000 | 406.37 |
1427068800000 | 406.2 |
1427155200000 | 405.39 |
1427241600000 | 401.1 |
1427328000000 | 397.29 |
1427414400000 | 399.45 |
1427673600000 | 404.11 |
1427760000000 | 402.67 |
1427846400000 | 402.17 |
1427932800000 | 404.45 |
1428019200000 | 404.45 |
1428278400000 | 405.51 |
1428364800000 | 407.99 |
1428451200000 | 406.7 |
1428537600000 | 407.47 |
1428624000000 | 409.01 |
1428883200000 | 407.39 |
1428969600000 | 405.86 |
1429056000000 | 405.18 |
1429142400000 | 405.53 |
1429228800000 | 402.93 |
1429488000000 | 403.98 |
1429574400000 | 404.99 |
1429660800000 | 405.61 |
1429747200000 | 406.08 |
1429833600000 | 406.67 |
1430092800000 | 406.07 |
1430179200000 | 406.02 |
1430265600000 | 404.84 |
1430352000000 | 403.62 |
1430438400000 | 406.04 |
1430697600000 | 407.91 |
1430784000000 | 402.6 |
1430870400000 | 400.33 |
1430956800000 | 400.1 |
1431043200000 | 403.95 |
1431302400000 | 403.06 |
1431388800000 | 402 |
1431475200000 | 399.38 |
1431561600000 | 403.77 |
1431648000000 | 406.33 |
1431907200000 | 407.99 |
1431993600000 | 410.4 |
1432080000000 | 411.8 |
1432166400000 | 411.93 |
1432252800000 | 411.52 |
1432512000000 | 411.66 |
1432598400000 | 413.49 |
1432684800000 | 416.74 |
1432771200000 | 418.37 |
1432857600000 | 416.61 |
1433116800000 | 417.84 |
1433203200000 | 414.59 |
1433289600000 | 413.55 |
1433376000000 | 412.23 |
1433462400000 | 410.51 |
1433721600000 | 408.3 |
1433808000000 | 405.22 |
1433894400000 | 402.49 |
1433980800000 | 406.89 |
1434067200000 | 404.04 |
1434326400000 | 402.17 |
1434412800000 | 403.97 |
1434499200000 | 407.95 |
1434585600000 | 408.61 |
1434672000000 | 405.9 |
1434931200000 | 409.74 |
1435017600000 | 409.27 |
1435104000000 | 408.82 |
1435190400000 | 405.06 |
1435276800000 | 405.52 |
1435536000000 | 396.69 |
1435622400000 | 395 |
1435708800000 | 399.43 |
1435795200000 | 402.04 |
1435881600000 | 400.33 |
1436140800000 | 398.68 |
1436227200000 | 400.11 |
1436313600000 | 394.36 |
1436400000000 | 394.76 |
1436486400000 | 403.39 |
1436745600000 | 407.05 |
1436832000000 | 408.16 |
1436918400000 | 410.12 |
1437004800000 | 413.73 |
1437091200000 | 411.22 |
1437350400000 | 411.65 |
1437436800000 | 408.73 |
1437523200000 | 408.95 |
1437609600000 | 406.91 |
1437696000000 | 404.75 |
1437955200000 | 403.57 |
1438041600000 | 406.68 |
1438128000000 | 409.74 |
1438214400000 | 410.95 |
1438300800000 | 412.87 |
1438560000000 | 413.75 |
1438646400000 | 412.64 |
1438732800000 | 416.58 |
1438819200000 | 415.78 |
1438905600000 | 415.09 |
1439164800000 | 416.56 |
1439251200000 | 416.93 |
1439337600000 | 415.56 |
1439424000000 | 417.27 |
1439510400000 | 419.17 |
1439769600000 | 419.84 |
1439856000000 | 418.95 |
1439942400000 | 417.52 |
1440028800000 | 412.13 |
1440115200000 | 402.63 |
1440374400000 | 376.68 |
1440460800000 | 377.13 |
1440547200000 | 378.02 |
1440633600000 | 388.68 |
1440720000000 | 389.17 |
1440979200000 | 386.13 |
1441065600000 | 374.26 |
1441152000000 | 376.28 |
1441238400000 | 378.97 |
1441324800000 | 370.81 |
1441584000000 | 371.42 |
1441670400000 | 378.98 |
1441756800000 | 381.65 |
1441843200000 | 379.56 |
1441929600000 | 379.52 |
1442188800000 | 378.21 |
1442275200000 | 380.12 |
1442361600000 | 385.68 |
1442448000000 | 388.84 |
1442534400000 | 385.03 |
1442793600000 | 387.29 |
1442880000000 | 380.49 |
1442966400000 | 381.77 |
1443052800000 | 378.96 |
1443139200000 | 386.84 |
1443398400000 | 379.93 |
1443484800000 | 379.36 |
1443571200000 | 383.97 |
1443657600000 | 382.09 |
1443744000000 | 384.56 |
1444003200000 | 394 |
1444089600000 | 392.83 |
1444176000000 | 392.73 |
1444262400000 | 396 |
1444348800000 | 399.66 |
1444608000000 | 400.29 |
1444694400000 | 398.58 |
1444780800000 | 395.86 |
1444867200000 | 397.65 |
1444953600000 | 401.28 |
1445212800000 | 402.13 |
1445299200000 | 404.28 |
1445385600000 | 404.44 |
1445472000000 | 410.08 |
1445558400000 | 410.85 |
1445817600000 | 410.05 |
1445904000000 | 405.68 |
1445990400000 | 406.07 |
1446076800000 | 406.12 |
1446163200000 | 404.66 |
1446422400000 | 404.95 |
1446508800000 | 406.86 |
1446595200000 | 408.33 |
1446681600000 | 407.78 |
1446768000000 | 404.5 |
1447027200000 | 402.86 |
1447113600000 | 404.2 |
1447200000000 | 405.51 |
1447286400000 | 401.42 |
1447372800000 | 397.56 |
1447632000000 | 402.96 |
1447718400000 | 403.01 |
1447804800000 | 405.62 |
1447891200000 | 407.03 |
1447977600000 | 407.11 |
1448236800000 | 406.41 |
1448323200000 | 403.16 |
1448409600000 | 404.78 |
1448496000000 | 404.56 |
1448582400000 | 405.19 |
1448841600000 | 406.42 |
1448928000000 | 407.6 |
1449014400000 | 406.15 |
1449100800000 | 403.64 |
1449187200000 | 408.37 |
1449446400000 | 409.2 |
1449532800000 | 405.72 |
1449619200000 | 401.6 |
1449705600000 | 396.91 |
1449792000000 | 392.38 |
1450051200000 | 391.74 |
1450137600000 | 398.01 |
1450224000000 | 403.57 |
1450310400000 | 404.89 |
1450396800000 | 396.99 |
1450656000000 | 395.63 |
1450742400000 | 397.52 |
1450828800000 | 402.35 |
1450915200000 | 400.58 |
1451001600000 | 400.57 |
1451260800000 | 401.35 |
1451347200000 | 405.09 |
1451433600000 | 404.49 |
1451520000000 | 398.99 |
1451865600000 | 390.27 |
1451952000000 | 390.87 |
1452038400000 | 387.42 |
1452124800000 | 381.95 |
1452211200000 | 380.05 |
1452470400000 | 378.84 |
1452556800000 | 381.5 |
1452643200000 | 381.94 |
1452729600000 | 381.53 |
1452816000000 | 373.98 |
1453075200000 | 373.74 |
1453161600000 | 379.8 |
1453248000000 | 367.26 |
1453334400000 | 371.23 |
1453420800000 | 382.77 |
1453680000000 | 381.3 |
1453766400000 | 383.59 |
1453852800000 | 385.36 |
1453939200000 | 388.35 |
1454025600000 | 402.72 |
1454284800000 | 406.02 |
1454371200000 | 401.55 |
1454457600000 | 396.79 |
1454544000000 | 392.77 |
1454630400000 | 390.64 |
1454889600000 | 382.8 |
1454976000000 | 381.49 |
1455062400000 | 380.56 |
1455148800000 | 367 |
1455235200000 | 371.91 |
1455494400000 | 380.07 |
1455580800000 | 379.43 |
1455667200000 | 383.55 |
1455753600000 | 384.3 |
1455840000000 | 380.54 |
1456099200000 | 383.21 |
1456185600000 | 379.51 |
1456272000000 | 375.84 |
1456358400000 | 385.53 |
1456444800000 | 384.64 |
1456704000000 | 380.9 |
1456790400000 | 385.52 |
1456876800000 | 387.24 |
1456963200000 | 387.93 |
1457049600000 | 391.33 |
1457308800000 | 390.28 |
1457395200000 | 388.37 |
1457481600000 | 391.79 |
1457568000000 | 393.23 |
1457654400000 | 397.45 |
1457913600000 | 397.63 |
1458000000000 | 394.94 |
1458086400000 | 399.27 |
1458172800000 | 397.15 |
1458259200000 | 396.23 |
1458518400000 | 396.53 |
1458604800000 | 395.63 |
1458691200000 | 399.41 |
1458777600000 | 397.75 |
1458864000000 | 397.75 |
1459123200000 | 400.49 |
1459209600000 | 404.27 |
1459296000000 | 404.69 |
1459382400000 | 404.37 |
1459468800000 | 404.2 |
1459728000000 | 400.47 |
1459814400000 | 392.76 |
1459900800000 | 392.72 |
1459987200000 | 384.44 |
1460073600000 | 388.17 |
1460332800000 | 385.08 |
1460419200000 | 388.9 |
1460505600000 | 391.04 |
1460592000000 | 390.83 |
1460678400000 | 391.04 |
1460937600000 | 392.65 |
1461024000000 | 397.32 |
1461110400000 | 391.99 |
1461196800000 | 386.61 |
1461283200000 | 394.3 |
1461542400000 | 393.34 |
1461628800000 | 393.85 |
1461715200000 | 396.27 |
1461801600000 | 386.96 |
1461888000000 | 381.83 |
1462147200000 | 383.38 |
1462233600000 | 381.18 |
1462320000000 | 383.81 |
1462406400000 | 384.11 |
1462492800000 | 380.35 |
1462752000000 | 388.86 |
1462838400000 | 392.85 |
1462924800000 | 391.34 |
1463011200000 | 392.76 |
1463097600000 | 391.48 |
1463356800000 | 391.76 |
1463443200000 | 388.89 |
1463529600000 | 387.41 |
1463616000000 | 388.49 |
1463702400000 | 391.89 |
1463961600000 | 386.92 |
1464048000000 | 391.54 |
1464134400000 | 393.42 |
1464220800000 | 394.47 |
1464307200000 | 395.2 |
1464566400000 | 399.74 |
1464652800000 | 399.56 |
1464739200000 | 395.55 |
1464825600000 | 392.3 |
1464912000000 | 390.3 |
1465171200000 | 392.84 |
1465257600000 | 393.81 |
1465344000000 | 393.35 |
1465430400000 | 393.17 |
1465516800000 | 392.2 |
1465776000000 | 387 |
1465862400000 | 384.51 |
1465948800000 | 383.65 |
1466035200000 | 376.55 |
1466121600000 | 379.28 |
1466380800000 | 383.49 |
1466467200000 | 384.55 |
1466553600000 | 384.77 |
1466640000000 | 391.1 |
1466726400000 | 370.46 |
1466985600000 | 366.59 |
1467072000000 | 374.47 |
1467158400000 | 379.91 |
1467244800000 | 387.39 |
1467331200000 | 388.53 |
1467590400000 | 388.57 |
1467676800000 | 384.68 |
1467763200000 | 380.83 |
1467849600000 | 379.25 |
1467936000000 | 380.79 |
1468195200000 | 389.95 |
1468281600000 | 395.75 |
1468368000000 | 396.75 |
1468454400000 | 401.03 |
1468540800000 | 402.73 |
1468800000000 | 403.13 |
1468886400000 | 404.08 |
1468972800000 | 405.35 |
1469059200000 | 403.93 |
1469145600000 | 406.24 |
1469404800000 | 405.57 |
1469491200000 | 398.8 |
1469577600000 | 400.41 |
1469664000000 | 398.97 |
1469750400000 | 392.78 |
1470009600000 | 392.54 |
1470096000000 | 386.05 |
1470182400000 | 384.38 |
1470268800000 | 384.19 |
1470355200000 | 385.89 |
1470614400000 | 388.16 |
1470700800000 | 386.98 |
1470787200000 | 385.18 |
1470873600000 | 387.44 |
1470960000000 | 385.82 |
1471219200000 | 385.01 |
1471305600000 | 380.02 |
1471392000000 | 381 |
1471478400000 | 383.46 |
1471564800000 | 380.76 |
1471824000000 | 382.37 |
1471910400000 | 381.42 |
1471996800000 | 381.37 |
1472083200000 | 381.29 |
1472169600000 | 378.74 |
1472428800000 | 384.74 |
1472515200000 | 384.34 |
1472601600000 | 386.79 |
1472688000000 | 385.97 |
1472774400000 | 393.85 |
1473033600000 | 391.69 |
1473120000000 | 390.07 |
1473206400000 | 386.83 |
1473292800000 | 386.46 |
1473379200000 | 380.87 |
1473638400000 | 380.31 |
1473724800000 | 377.41 |
1473811200000 | 379.25 |
1473897600000 | 380.75 |
1473984000000 | 380.09 |
1474243200000 | 380.81 |
1474329600000 | 380.84 |
1474416000000 | 380.49 |
1474502400000 | 384.55 |
1474588800000 | 383.72 |
1474848000000 | 379.76 |
1474934400000 | 378.34 |
1475020800000 | 379.94 |
1475107200000 | 381.46 |
1475193600000 | 379.29 |
1475452800000 | 378.41 |
1475539200000 | 378.74 |
1475625600000 | 379.39 |
1475712000000 | 380.18 |
1475798400000 | 375.5 |
1476057600000 | 378.52 |
1476144000000 | 374.91 |
1476230400000 | 376.99 |
1476316800000 | 376.46 |
1476403200000 | 380.02 |
1476662400000 | 378.7 |
1476748800000 | 380.36 |
1476835200000 | 377.4 |
1476921600000 | 378.59 |
1477008000000 | 376.15 |
1477267200000 | 378.49 |
1477353600000 | 380.07 |
1477440000000 | 379.09 |
1477526400000 | 379.96 |
1477612800000 | 382.19 |
1477872000000 | 384.49 |
1477958400000 | 379.3 |
1478044800000 | 372.09 |
1478131200000 | 371.32 |
1478217600000 | 369.01 |
1478476800000 | 379.55 |
1478563200000 | 383.52 |
1478649600000 | 376.34 |
1478736000000 | 375.86 |
1478822400000 | 375.04 |
1479081600000 | 378.62 |
1479168000000 | 383.98 |
1479254400000 | 384.87 |
1479340800000 | 385.21 |
1479427200000 | 387.59 |
1479686400000 | 390.99 |
1479772800000 | 392.86 |
1479859200000 | 395.61 |
1479945600000 | 397.07 |
1480032000000 | 401.02 |
1480291200000 | 400.9 |
1480377600000 | 404.51 |
1480464000000 | 401.04 |
1480550400000 | 399.57 |
1480636800000 | 399.8 |
1480896000000 | 402.54 |
1480982400000 | 402.1 |
1481068800000 | 404.31 |
1481155200000 | 405.85 |
1481241600000 | 412.94 |
1481500800000 | 416.69 |
1481587200000 | 419.37 |
1481673600000 | 413.75 |
1481760000000 | 425.45 |
1481846400000 | 427.66 |
1482105600000 | 423.37 |
1482192000000 | 427.58 |
1482278400000 | 425.86 |
1482364800000 | 425.96 |
1482451200000 | 425.25 |
1482710400000 | 425.24 |
1482796800000 | 426.92 |
1482883200000 | 424.37 |
1482969600000 | 423.65 |
1483056000000 | 423.77 |
1483315200000 | 424.09 |
1483401600000 | 428.36 |
1483488000000 | 427.66 |
1483574400000 | 424.29 |
1483660800000 | 427.59 |
1483920000000 | 425.08 |
1484006400000 | 420.79 |
1484092800000 | 425.75 |
1484179200000 | 417.53 |
1484265600000 | 421.66 |
1484524800000 | 418 |
1484611200000 | 417.09 |
1484697600000 | 418.73 |
1484784000000 | 423.08 |
1484870400000 | 424.07 |
1485129600000 | 416.12 |
1485216000000 | 418.12 |
1485302400000 | 419.9 |
1485388800000 | 423.76 |
1485475200000 | 425.11 |
1485734400000 | 419.65 |
1485820800000 | 418.3 |
1485907200000 | 418.94 |
1485993600000 | 417.44 |
1486080000000 | 418.87 |
1486339200000 | 416.67 |
1486425600000 | 418.17 |
1486512000000 | 419.71 |
1486598400000 | 423.98 |
1486684800000 | 427.08 |
1486944000000 | 428.91 |
1487030400000 | 429.23 |
1487116800000 | 431.23 |
1487203200000 | 429.06 |
1487289600000 | 428.48 |
1487548800000 | 429.59 |
1487635200000 | 433.87 |
1487721600000 | 434.18 |
1487808000000 | 434.29 |
1487894400000 | 434.44 |
1488153600000 | 432.62 |
1488240000000 | 433 |
1488326400000 | 440.04 |
1488412800000 | 443.79 |
1488499200000 | 443.01 |
1488758400000 | 440.14 |
1488844800000 | 440.63 |
1488931200000 | 440.3 |
1489017600000 | 441.06 |
1489104000000 | 444.48 |
1489363200000 | 444.14 |
1489449600000 | 443.66 |
1489536000000 | 447.84 |
1489622400000 | 441.84 |
1489708800000 | 441.56 |
1489968000000 | 440.17 |
1490054400000 | 439.02 |
1490140800000 | 435.83 |
1490227200000 | 436.42 |
1490313600000 | 436.9 |
1490572800000 | 434.39 |
1490659200000 | 434.41 |
1490745600000 | 435.94 |
1490832000000 | 436.78 |
1490918400000 | 437.02 |
1491177600000 | 435.12 |
1491264000000 | 434.2 |
1491350400000 | 437.92 |
1491436800000 | 436.55 |
1491523200000 | 435.52 |
1491782400000 | 437.89 |
1491868800000 | 432.52 |
1491955200000 | 434.49 |
1492041600000 | 432.28 |
1492128000000 | 432.35 |
1492387200000 | 431.21 |
1492473600000 | 431.52 |
1492560000000 | 431.48 |
1492646400000 | 432.15 |
1492732800000 | 431.63 |
1492992000000 | 440.54 |
1493078400000 | 445.57 |
1493164800000 | 447.5 |
1493251200000 | 446.6 |
1493337600000 | 446.69 |
1493596800000 | 446.2 |
1493683200000 | 449.38 |
1493769600000 | 449.43 |
1493856000000 | 453.46 |
1493942400000 | 455.41 |
1494201600000 | 455.67 |
1494288000000 | 459.18 |
1494374400000 | 459.48 |
1494460800000 | 457.37 |
1494547200000 | 457.46 |
1494806400000 | 460.84 |
1494892800000 | 457.82 |
1494979200000 | 450.85 |
1495065600000 | 449.62 |
1495152000000 | 453.72 |
1495411200000 | 454.04 |
1495497600000 | 455.03 |
1495584000000 | 460.33 |
1495670400000 | 462.37 |
1495756800000 | 459.78 |
1496016000000 | 459.85 |
1496102400000 | 459.43 |
1496188800000 | 460.23 |
1496275200000 | 465.53 |
1496361600000 | 463.98 |
1496620800000 | 462.69 |
1496707200000 | 457.45 |
1496793600000 | 457.5 |
1496880000000 | 457.9 |
1496966400000 | 459.88 |
1497225600000 | 454.9 |
1497312000000 | 457.35 |
1497398400000 | 455.62 |
1497484800000 | 462.12 |
1497571200000 | 464.69 |
1497830400000 | 468.24 |
1497916800000 | 468.42 |
1498003200000 | 466.24 |
1498089600000 | 464.31 |
1498176000000 | 463.51 |
1498435200000 | 466.16 |
1498521600000 | 466.13 |
1498608000000 | 464.96 |
1498694400000 | 463.19 |
1498780800000 | 461.35 |
1499040000000 | 463.67 |
1499126400000 | 462.12 |
1499212800000 | 461.79 |
1499299200000 | 460.19 |
1499385600000 | 464.06 |
1499644800000 | 464.37 |
1499731200000 | 464.03 |
1499817600000 | 461.74 |
1499904000000 | 463.06 |
1499990400000 | 463.27 |
1500249600000 | 465.16 |
1500336000000 | 462.68 |
1500422400000 | 463.54 |
1500508800000 | 465.71 |
1500595200000 | 464.97 |
1500854400000 | 462.55 |
1500940800000 | 464.34 |
1501027200000 | 466.75 |
1501113600000 | 466.47 |
1501200000000 | 461.24 |
1501459200000 | 460.33 |
1501545600000 | 460.46 |
1501632000000 | 462.54 |
1501718400000 | 462.22 |
1501804800000 | 464.38 |
1502064000000 | 465 |
1502150400000 | 464.66 |
1502236800000 | 460.01 |
1502323200000 | 456.09 |
1502409600000 | 453.4 |
1502668800000 | 458.01 |
1502755200000 | 462.81 |
1502841600000 | 465.17 |
1502928000000 | 461.08 |
1503014400000 | 455.9 |
1503273600000 | 457.25 |
1503360000000 | 461.51 |
1503446400000 | 460.08 |
1503532800000 | 460.83 |
1503619200000 | 461.32 |
1503878400000 | 461.66 |
1503964800000 | 459.49 |
1504051200000 | 464.91 |
1504137600000 | 465.46 |
1504224000000 | 466.25 |
1504483200000 | 462.8 |
1504569600000 | 460.91 |
1504656000000 | 460.01 |
1504742400000 | 461.39 |
1504828800000 | 460.17 |
1505088000000 | 467.13 |
1505174400000 | 468.23 |
1505260800000 | 468.87 |
1505347200000 | 470.14 |
1505433600000 | 473.37 |
1505692800000 | 474.42 |
1505779200000 | 473.52 |
1505865600000 | 471.93 |
1505952000000 | 472.52 |
1506038400000 | 469.29 |
1506297600000 | 470.17 |
1506384000000 | 470.9 |
1506470400000 | 469.11 |
1506556800000 | 470.25 |
1506643200000 | 469.79 |
1506902400000 | 470.73 |
1506988800000 | 470.46 |
1507075200000 | 472.35 |
1507161600000 | 471.49 |
1507248000000 | 471.05 |
1507507200000 | 471.18 |
1507593600000 | 472.44 |
1507680000000 | 475 |
1507766400000 | 477.34 |
1507852800000 | 475.36 |
1508112000000 | 473.33 |
1508198400000 | 476.43 |
1508284800000 | 478.9 |
1508371200000 | 478.47 |
1508457600000 | 481.1 |
1508716800000 | 482.34 |
1508803200000 | 482.03 |
1508889600000 | 478.39 |
1508976000000 | 481.52 |
1509062400000 | 480.96 |
1509321600000 | 477.83 |
1509408000000 | 480.66 |
1509494400000 | 481.61 |
1509580800000 | 481.57 |
1509667200000 | 484.1 |
1509926400000 | 481.98 |
1510012800000 | 484.42 |
1510099200000 | 485.13 |
1510185600000 | 484.72 |
1510272000000 | 483.59 |
1510531200000 | 486.59 |
1510617600000 | 488.79 |
1510704000000 | 483.71 |
1510790400000 | 484.7 |
1510876800000 | 480.26 |
1511136000000 | 480.93 |
1511222400000 | 482.11 |
1511308800000 | 478.78 |
1511395200000 | 477.33 |
1511481600000 | 479.77 |
1511740800000 | 478.71 |
1511827200000 | 481.87 |
1511913600000 | 485.31 |
1512000000000 | 486.59 |
1512086400000 | 489.85 |
1512345600000 | 490.61 |
1512432000000 | 488.5 |
1512518400000 | 486.38 |
1512604800000 | 488.29 |
1512691200000 | 492.67 |
1512950400000 | 492.46 |
1513036800000 | 490.51 |
1513123200000 | 488.81 |
1513209600000 | 485.41 |
1513296000000 | 486.81 |
1513555200000 | 485.3 |
1513641600000 | 484.52 |
1513728000000 | 484.33 |
1513814400000 | 483.9 |
1513900800000 | 484.39 |
1514160000000 | 484.39 |
1514246400000 | 483.39 |
1514332800000 | 485.39 |
1514419200000 | 485.1 |
1514505600000 | 484.63 |
1514851200000 | 480.7 |
1514937600000 | 480.61 |
1515024000000 | 482.87 |
1515110400000 | 485.95 |
1515369600000 | 486.59 |
1515456000000 | 482.49 |
1515542400000 | 474.17 |
1515628800000 | 472.78 |
1515715200000 | 472.41 |
1515974400000 | 470.56 |
1516060800000 | 471.25 |
1516147200000 | 474.31 |
1516233600000 | 473.68 |
1516320000000 | 473.43 |
1516579200000 | 475.84 |
1516665600000 | 475.74 |
1516752000000 | 471 |
1516838400000 | 472.09 |
1516924800000 | 471.3 |
1517184000000 | 470.36 |
1517270400000 | 469.53 |
1517356800000 | 473.49 |
1517443200000 | 470.18 |
1517529600000 | 467.89 |
1517788800000 | 457.27 |
1517875200000 | 447.87 |
1517961600000 | 447.76 |
1518048000000 | 440.9 |
1518134400000 | 440.87 |
1518393600000 | 444.14 |
1518480000000 | 440.52 |
1518566400000 | 438.1 |
1518652800000 | 442.51 |
1518739200000 | 444.9 |
1518998400000 | 445.63 |
1519084800000 | 443.45 |
1519171200000 | 442.14 |
1519257600000 | 439.91 |
1519344000000 | 444.69 |
1519603200000 | 447.57 |
1519689600000 | 444.94 |
1519776000000 | 437.36 |
1519862400000 | 436.61 |
1519948800000 | 429.84 |
1520208000000 | 435.13 |
1520294400000 | 435.62 |
1520380800000 | 433.17 |
1520467200000 | 437.52 |
1520553600000 | 443.29 |
1520812800000 | 442.98 |
1520899200000 | 443.38 |
1520985600000 | 441.05 |
1521072000000 | 439.95 |
1521158400000 | 441.74 |
1521417600000 | 438.4 |
1521504000000 | 439.69 |
1521590400000 | 437.5 |
1521676800000 | 431.79 |
1521763200000 | 425.95 |
1522022400000 | 429.37 |
1522108800000 | 435.87 |
1522195200000 | 439.34 |
1522281600000 | 441.8 |
1522368000000 | 441.8 |
1522627200000 | 437.72 |
1522713600000 | 440.08 |
1522800000000 | 441.27 |
1522886400000 | 448.37 |
1522972800000 | 444.93 |
1523232000000 | 446.33 |
1523318400000 | 446.93 |
1523404800000 | 444.26 |
1523491200000 | 444.17 |
1523577600000 | 446.62 |
1523836800000 | 449.2 |
1523923200000 | 451.11 |
1524009600000 | 451.2 |
1524096000000 | 448.84 |
1524182400000 | 445.9 |
1524441600000 | 447.96 |
1524528000000 | 450.83 |
1524614400000 | 450.79 |
1524700800000 | 454.76 |
1524787200000 | 457.2 |
1525046400000 | 457.58 |
1525132800000 | 456.61 |
1525219200000 | 455.47 |
1525305600000 | 451.56 |
1525392000000 | 453.2 |
1525651200000 | 452.84 |
1525737600000 | 448.09 |
1525824000000 | 450.09 |
1525910400000 | 452.46 |
1525996800000 | 453.26 |
1526256000000 | 454.03 |
1526342400000 | 453.37 |
1526428800000 | 452.42 |
1526515200000 | 454.27 |
1526601600000 | 453.47 |
1526860800000 | 457.78 |
1526947200000 | 457.48 |
1527033600000 | 453.73 |
1527120000000 | 451.18 |
1527206400000 | 452.98 |
1527465600000 | 453.03 |
1527552000000 | 450.15 |
1527638400000 | 453.55 |
1527724800000 | 450.36 |
1527811200000 | 452.08 |
1528070400000 | 453.42 |
1528156800000 | 452.23 |
1528243200000 | 451.09 |
1528329600000 | 452 |
1528416000000 | 450.07 |
1528675200000 | 453.36 |
1528761600000 | 457.56 |
1528848000000 | 456.85 |
1528934400000 | 457.21 |
1529020800000 | 459.62 |
1529280000000 | 458.52 |
1529366400000 | 455.79 |
1529452800000 | 457.46 |
1529539200000 | 457.01 |
1529625600000 | 458.87 |
1529884800000 | 460.32 |
1529971200000 | 461.4 |
1530057600000 | 464.2 |
1530144000000 | 464.14 |
1530230400000 | 467.46 |
1530489600000 | 467.42 |
1530576000000 | 468.62 |
1530662400000 | 468.61 |
1530748800000 | 472.2 |
1530835200000 | 473.73 |
1531094400000 | 469.57 |
1531180800000 | 473.62 |
1531267200000 | 473.91 |
1531353600000 | 480.15 |
1531440000000 | 480.78 |
1531699200000 | 480.53 |
1531785600000 | 483 |
1531872000000 | 480.58 |
1531958400000 | 482.87 |
1532044800000 | 479.34 |
1532304000000 | 475.34 |
1532390400000 | 474.03 |
1532476800000 | 474.48 |
1532563200000 | 478.27 |
1532649600000 | 477.27 |
1532908800000 | 475.11 |
1532995200000 | 483.3 |
1533081600000 | 480.15 |
1533168000000 | 479.1 |
1533254400000 | 480.38 |
1533513600000 | 482.21 |
1533600000000 | 481.17 |
1533686400000 | 478.61 |
1533772800000 | 478.95 |
1533859200000 | 474.6 |
1534118400000 | 474.46 |
1534204800000 | 476.7 |
1534291200000 | 475.58 |
1534377600000 | 480.62 |
1534464000000 | 481.59 |
1534723200000 | 482.12 |
1534809600000 | 480.53 |
1534896000000 | 478.44 |
1534982400000 | 481.46 |
1535068800000 | 483.24 |
1535328000000 | 482.19 |
1535414400000 | 482.86 |
1535500800000 | 486.77 |
1535587200000 | 484.62 |
1535673600000 | 481.21 |
1535932800000 | 481.63 |
1536019200000 | 482.22 |
1536105600000 | 485.35 |
1536192000000 | 483.44 |
1536278400000 | 481.76 |
1536537600000 | 483.23 |
1536624000000 | 484.15 |
1536710400000 | 485.11 |
1536796800000 | 489.24 |
1536883200000 | 489.63 |
1537142400000 | 489.73 |
1537228800000 | 490.96 |
1537315200000 | 485.78 |
1537401600000 | 488.51 |
1537488000000 | 490.61 |
1537747200000 | 487.13 |
1537833600000 | 486.57 |
1537920000000 | 486.24 |
1538006400000 | 488.37 |
1538092800000 | 492.98 |
1538352000000 | 493.37 |
1538438400000 | 492.7 |
1538524800000 | 491.78 |
1538611200000 | 487.77 |
1538697600000 | 489.76 |
1538956800000 | 488.19 |
1539043200000 | 488.79 |
1539129600000 | 481.74 |
1539216000000 | 471.04 |
1539302400000 | 471.97 |
1539561600000 | 472.66 |
1539648000000 | 479.95 |
1539734400000 | 479.02 |
1539820800000 | 479.78 |
1539907200000 | 483.78 |
1540166400000 | 483.91 |
1540252800000 | 477.54 |
1540339200000 | 483.95 |
1540425600000 | 480.06 |
1540512000000 | 468.61 |
1540771200000 | 476.46 |
1540857600000 | 480.23 |
1540944000000 | 479.02 |
1541030400000 | 480.93 |
1541116800000 | 482.31 |
1541376000000 | 485.26 |
1541462400000 | 488.62 |
1541548800000 | 493.41 |
1541635200000 | 495.97 |
1541721600000 | 496.04 |
1541980800000 | 495.06 |
1542067200000 | 496.64 |
1542153600000 | 494.74 |
1542240000000 | 491.51 |
1542326400000 | 493.11 |
1542585600000 | 490.94 |
1542672000000 | 486.16 |
1542758400000 | 485.61 |
1542844800000 | 485.5 |
1542931200000 | 486.15 |
1543190400000 | 492 |
1543276800000 | 493.68 |
1543363200000 | 495.74 |
1543449600000 | 493.24 |
1543536000000 | 498.1 |
1543795200000 | 501.79 |
1543881600000 | 497.67 |
1543968000000 | 496.99 |
1544054400000 | 491.72 |
1544140800000 | 492.79 |
1544400000000 | 492.71 |
1544486400000 | 495.73 |
1544572800000 | 496.48 |
1544659200000 | 500.98 |
1544745600000 | 496.67 |
1545004800000 | 485.61 |
1545091200000 | 480.87 |
1545177600000 | 478.31 |
1545264000000 | 473.27 |
1545350400000 | 468.2 |
1545609600000 | 454.38 |
1545696000000 | 454.38 |
1545782400000 | 458.55 |
1545868800000 | 461.54 |
1545955200000 | 461.91 |
1546214400000 | 460.52 |
1546387200000 | 453.14 |
1546473600000 | 446.2 |
1546560000000 | 455.29 |
1546819200000 | 457.91 |
1546905600000 | 462.71 |
1546992000000 | 461.1 |
1547078400000 | 465.96 |
1547164800000 | 466.43 |
1547424000000 | 462.18 |
1547510400000 | 466.52 |
1547596800000 | 468.23 |
1547683200000 | 470.62 |
1547769600000 | 475.97 |
1548028800000 | 474.99 |
1548115200000 | 472.9 |
1548201600000 | 476.78 |
1548288000000 | 476.21 |
1548374400000 | 474.49 |
1548633600000 | 472.34 |
1548720000000 | 474.02 |
1548806400000 | 477.29 |
1548892800000 | 480.45 |
1548979200000 | 482.01 |
1549238400000 | 485.97 |
1549324800000 | 485.98 |
1549411200000 | 484.86 |
1549497600000 | 486.09 |
1549584000000 | 487.57 |
1549843200000 | 489.95 |
1549929600000 | 492.25 |
1550016000000 | 494.08 |
1550102400000 | 491.5 |
1550188800000 | 492.44 |
1550448000000 | 493.85 |
1550534400000 | 495.09 |
1550620800000 | 498.48 |
1550707200000 | 500.2 |
1550793600000 | 502.36 |
1551052800000 | 500.57 |
1551139200000 | 500.25 |
1551225600000 | 501.07 |
1551312000000 | 503.97 |
1551398400000 | 507.1 |
1551657600000 | 507.05 |
1551744000000 | 505.74 |
1551830400000 | 505.1 |
1551916800000 | 504.79 |
1552003200000 | 502.54 |
1552262400000 | 506.29 |
1552348800000 | 509.28 |
1552435200000 | 510.11 |
1552521600000 | 512.66 |
1552608000000 | 513.92 |
1552867200000 | 513.41 |
1552953600000 | 511.13 |
1553040000000 | 510.77 |
1553126400000 | 512.38 |
1553212800000 | 508.48 |
1553472000000 | 510.25 |
1553558400000 | 515.22 |
1553644800000 | 512.73 |
1553731200000 | 511.76 |
1553817600000 | 514.88 |
1554076800000 | 515.69 |
1554163200000 | 516 |
1554249600000 | 517.36 |
1554336000000 | 516.45 |
1554422400000 | 519.5 |
1554681600000 | 516.58 |
1554768000000 | 515.45 |
1554854400000 | 514.36 |
1554940800000 | 517.44 |
1555027200000 | 521.63 |
1555286400000 | 522.35 |
1555372800000 | 518.02 |
1555459200000 | 518.46 |
1555545600000 | 517.88 |
1555632000000 | 517.88 |
1555891200000 | 517.28 |
1555977600000 | 517.94 |
1556064000000 | 518.09 |
1556150400000 | 516.89 |
1556236800000 | 520 |
1556496000000 | 520.04 |
1556582400000 | 523.22 |
1556668800000 | 518.6 |
1556755200000 | 519.04 |
1556841600000 | 520.53 |
1557100800000 | 516.3099 |
1557187200000 | 513.03 |
1557273600000 | 508.73 |
1557360000000 | 504.92 |
1557446400000 | 511.48 |
1557705600000 | 510.7 |
1557792000000 | 511.04 |
1557878400000 | 511.11 |
1557964800000 | 516.33 |
1558051200000 | 516.86 |
1558310400000 | 517.51 |
1558396800000 | 520.6 |
1558483200000 | 521.04 |
1558569600000 | 518.94 |
1558656000000 | 517.8099 |
1558915200000 | 518.87 |
1559001600000 | 512.61 |
1559088000000 | 506.86 |
1559174400000 | 509.4 |
1559260800000 | 504.45 |
1559520000000 | 508.48 |
1559606400000 | 508.98 |
1559692800000 | 515.25 |
1559779200000 | 520.04 |
1559865600000 | 520.4 |
1560124800000 | 520.89 |
1560211200000 | 520.89 |
1560297600000 | 523.4299 |
1560384000000 | 523.36 |
1560470400000 | 524.6 |
1560729600000 | 524.13 |
1560816000000 | 524.1 |
1560902400000 | 526.32 |
1560988800000 | 525.71 |
1561075200000 | 526.67 |
1561334400000 | 525.96 |
1561420800000 | 521.42 |
1561507200000 | 517.37 |
1561593600000 | 518.74 |
1561680000000 | 519.99 |
1561939200000 | 522.17 |
1562025600000 | 526.19 |
1562112000000 | 529.41 |
1562198400000 | 529.89 |
1562284800000 | 530.75 |
1562544000000 | 530.9 |
1562630400000 | 531.0599 |
1562716800000 | 531.2 |
1562803200000 | 530.41 |
1562889600000 | 527.42 |
1563148800000 | 528.5 |
1563235200000 | 528.1799 |
1563321600000 | 528.55 |
1563408000000 | 530.04 |
1563494400000 | 525.0599 |
1563753600000 | 524.42 |
1563840000000 | 525.04 |
1563926400000 | 524.1799 |
1564012800000 | 526.22 |
1564099200000 | 528.49 |
1564358400000 | 530.35 |
1564444800000 | 525.57 |
1564531200000 | 522.42 |
1564617600000 | 522.08 |
1564704000000 | 513.88 |
1564963200000 | 503.89 |
1565049600000 | 508.23 |
1565136000000 | 507.58 |
1565222400000 | 514.6 |
1565308800000 | 511 |
1565568000000 | 508.51 |
1565654400000 | 515.42 |
1565740800000 | 506.22 |
1565827200000 | 512.62 |
1565913600000 | 517.3099 |
1566172800000 | 521.85 |
1566259200000 | 518.04 |
1566345600000 | 521.3099 |
1566432000000 | 521.14 |
1566518400000 | 514.57 |
1566777600000 | 517.55 |
1566864000000 | 518.53 |
1566950400000 | 518.14 |
1567036800000 | 523.3 |
1567123200000 | 523.0599 |
1567382400000 | 522.67 |
1567468800000 | 525.5 |
1567555200000 | 531.25 |
1567641600000 | 532.35 |
1567728000000 | 531.27 |
1567987200000 | 530.38 |
1568073600000 | 529.75 |
1568160000000 | 535.63 |
1568246400000 | 537.6 |
1568332800000 | 537.01 |
1568592000000 | 534.67 |
1568678400000 | 539.34 |
1568764800000 | 541.21 |
1568851200000 | 540.52 |
1568937600000 | 540.15 |
1569196800000 | 536.97 |
1569283200000 | 540.88 |
1569369600000 | 540.91 |
1569456000000 | 543.48 |
1569542400000 | 544.45 |
1569801600000 | 544.6799 |
1569888000000 | 542.24 |
1569974400000 | 532.77 |
1570060800000 | 531.59 |
1570147200000 | 538.33 |
1570406400000 | 538.21 |
1570492800000 | 534.0599 |
1570579200000 | 536.75 |
1570665600000 | 539.6 |
1570752000000 | 545.16 |
1571011200000 | 541.8 |
1571097600000 | 544.46 |
1571184000000 | 544.88 |
1571270400000 | 546.24 |
1571356800000 | 546.73 |
1571616000000 | 549.12 |
1571702400000 | 550.22 |
1571788800000 | 550.14 |
1571875200000 | 550.44 |
1571961600000 | 547.64 |
1572220800000 | 546.22 |
1572307200000 | 546.72 |
1572393600000 | 549.88 |
1572480000000 | 547.4299 |
1572566400000 | 547.1799 |
1572825600000 | 545.88 |
1572912000000 | 545.55 |
1572998400000 | 547.25 |
1573084800000 | 544.54 |
1573171200000 | 542.52 |
1573430400000 | 540 |
1573516800000 | 540.47 |
1573603200000 | 542.54 |
1573689600000 | 540.89 |
1573776000000 | 543.51 |
1574035200000 | 545.0599 |
1574121600000 | 543.3 |
1574208000000 | 544.77 |
1574294400000 | 542.24 |
1574380800000 | 542.91 |
1574640000000 | 544.5 |
1574726400000 | 547.25 |
1574812800000 | 549.99 |
1574899200000 | 550.76 |
1574985600000 | 549.4 |
1575244800000 | 544.15 |
1575331200000 | 542.09 |
1575417600000 | 546.4 |
1575504000000 | 547.4 |
1575590400000 | 547.27 |
1575849600000 | 546.47 |
1575936000000 | 545.94 |
1576022400000 | 546.94 |
1576108800000 | 548.37 |
1576195200000 | 553.15 |
1576454400000 | 559.96 |
1576540800000 | 559.66 |
1576627200000 | 560.55 |
1576713600000 | 560.27 |
1576800000000 | 564.05 |
1577059200000 | 561.4 |
1577145600000 | 561.8099 |
1577232000000 | 561.8099 |
1577318400000 | 564.09 |
1577404800000 | 566.98 |
1577664000000 | 563.04 |
1577750400000 | 562.85 |
1577923200000 | 556.55 |
1578009600000 | 555.8099 |
1578268800000 | 557.24 |
1578355200000 | 556.98 |
1578441600000 | 556.51 |
1578528000000 | 562.45 |
1578614400000 | 564.02 |
1578873600000 | 568.95 |
1578960000000 | 570.48 |
1579046400000 | 575.05 |
1579132800000 | 579.11 |
1579219200000 | 583.28 |
1579478400000 | 583.26 |
1579564800000 | 584.23 |
1579651200000 | 585.75 |
1579737600000 | 585.23 |
1579824000000 | 587.0599 |
1580083200000 | 581.1799 |
1580169600000 | 583.27 |
1580256000000 | 584.33 |
1580342400000 | 584.72 |
1580428800000 | 581.21 |
1580688000000 | 583.57 |
1580774400000 | 585.21 |
1580860800000 | 589.69 |
1580947200000 | 590.78 |
1581033600000 | 588.92 |
1581292800000 | 589.82 |
1581379200000 | 593.09 |
1581465600000 | 594 |
1581552000000 | 595.73 |
1581638400000 | 599.3099 |
1581897600000 | 600.86 |
1581984000000 | 601.63 |
1582070400000 | 607.0599 |
1582156800000 | 611.72 |
1582243200000 | 609.12 |
1582502400000 | 594.22 |
1582588800000 | 581.17 |
1582675200000 | 580.32 |
1582761600000 | 558.95 |
1582848000000 | 529.76 |
1583107200000 | 552.19 |
1583193600000 | 550.5 |
1583280000000 | 569.86 |
1583366400000 | 560.8 |
1583452800000 | 547.57 |
1583712000000 | 505.36 |
1583798400000 | 513.9 |
1583884800000 | 500.23 |
1583971200000 | 454.34 |
1584057600000 | 480.59 |
1584316800000 | 435.46 |
1584403200000 | 478.11 |
1584489600000 | 462.29 |
1584576000000 | 457.45 |
1584662400000 | 439.09 |
1584921600000 | 417.43 |
1585008000000 | 446.63 |
1585094400000 | 457.32 |
1585180800000 | 474.87 |
1585267200000 | 467.76 |
1585526400000 | 479.45 |
1585612800000 | 470.68 |
1585699200000 | 452.07 |
1585785600000 | 465.3 |
1585872000000 | 460.53 |
1586131200000 | 485.86 |
1586217600000 | 485.31 |
1586304000000 | 495.04 |
1586390400000 | 506.54 |
1586476800000 | 506.54 |
1586736000000 | 495.29 |
1586822400000 | 506.29 |
1586908800000 | 495.42 |
1586995200000 | 498.14 |
1587081600000 | 508.66 |
1587340800000 | 499.46 |
1587427200000 | 489.67 |
1587513600000 | 499.7 |
1587600000000 | 493.55 |
1587686400000 | 494.42 |
1587945600000 | 497.87 |
1588032000000 | 499.82 |
1588118400000 | 496.98 |
1588204800000 | 492.34 |
1588291200000 | 486.07 |
1588550400000 | 484.04 |
1588636800000 | 485.98 |
1588723200000 | 475.85 |
1588809600000 | 478.72 |
1588896000000 | 486.27 |
1589155200000 | 490.82 |
1589241600000 | 486.64 |
1589328000000 | 481.02 |
1589414400000 | 480 |
1589500800000 | 480.01 |
1589760000000 | 492.49 |
1589846400000 | 490.56 |
1589932800000 | 490.27 |
1590019200000 | 487.13 |
1590105600000 | 484.86 |
1590364800000 | 486.94 |
1590451200000 | 490.85 |
1590537600000 | 495.35 |
1590624000000 | 503.26 |
1590710400000 | 505.95 |
1590969600000 | 509.71 |
1591056000000 | 519.2 |
1591142400000 | 526.1799 |
1591228800000 | 522.4299 |
1591315200000 | 531.98 |
1591574400000 | 533.17 |
1591660800000 | 523.13 |
1591747200000 | 519.32 |
1591833600000 | 499.21 |
1591920000000 | 501.21 |
1592179200000 | 503.15 |
1592265600000 | 508.75 |
1592352000000 | 507.73 |
1592438400000 | 506.91 |
1592524800000 | 500.88 |
1592784000000 | 501.41 |
1592870400000 | 497.36 |
1592956800000 | 494.14 |
1593043200000 | 495.48 |
1593129600000 | 491.47 |
1593388800000 | 498.26 |
1593475200000 | 502.23 |
1593561600000 | 504.15 |
1593648000000 | 507.86 |
1593734400000 | 507.31 |
1593993600000 | 508.53 |
1594080000000 | 508.24 |
1594166400000 | 509.78 |
1594252800000 | 505.17 |
1594339200000 | 508.05 |
1594598400000 | 510.96 |
1594684800000 | 515.69 |
1594771200000 | 514.17 |
1594857600000 | 517.77 |
1594944000000 | 522.67 |
1595203200000 | 520.54 |
1595289600000 | 520.45 |
1595376000000 | 524.14 |
1595462400000 | 524.32 |
1595548800000 | 515.96 |
1595808000000 | 513.3 |
1595894400000 | 515.88 |
1595980800000 | 518.35 |
1596067200000 | 516.3099 |
1596153600000 | 520.79 |
1596412800000 | 520.92 |
1596499200000 | 524.23 |
1596585600000 | 520.36 |
1596672000000 | 519.67 |
1596758400000 | 524.53 |
1597017600000 | 524.09 |
1597104000000 | 522.0599 |
1597190400000 | 531.97 |
1597276800000 | 531.17 |
1597363200000 | 527.57 |
1597622400000 | 527.4299 |
1597708800000 | 524.1799 |
1597795200000 | 524.11 |
1597881600000 | 523.02 |
1597968000000 | 523.28 |
1598227200000 | 526.17 |
1598313600000 | 528.01 |
1598400000000 | 525.2 |
1598486400000 | 527.27 |
1598572800000 | 522.26 |
1598832000000 | 526.89 |
1598918400000 | 523.75 |
1599004800000 | 534.25 |
1599091200000 | 528.15 |
1599177600000 | 523.87 |
1599436800000 | 525.27 |
1599523200000 | 517.55 |
1599609600000 | 526.73 |
1599696000000 | 519.8 |
1599782400000 | 520.82 |
1600041600000 | 520.64 |
1600128000000 | 521.12 |
1600214400000 | 517.0599 |
1600300800000 | 513.44 |
1600387200000 | 507.98 |
1600646400000 | 504.76 |
1600732800000 | 508.79 |
1600819200000 | 505.41 |
1600905600000 | 507.7 |
1600992000000 | 512.65 |
1601251200000 | 515.74 |
1601337600000 | 515.01 |
1601424000000 | 517.95 |
1601510400000 | 521.39 |
1601596800000 | 519.0599 |
1601856000000 | 525.3 |
1601942400000 | 523.44 |
1602028800000 | 527.99 |
1602115200000 | 530.91 |
1602201600000 | 532.83 |
1602460800000 | 535.88 |
1602547200000 | 535.82 |
1602633600000 | 531.91 |
1602720000000 | 528.4299 |
1602806400000 | 529.83 |
1603065600000 | 525.8099 |
1603152000000 | 525.94 |
1603238400000 | 518.88 |
1603324800000 | 520.67 |
1603411200000 | 522.23 |
1603670400000 | 518.9299 |
1603756800000 | 515.39 |
1603843200000 | 501.97 |
1603929600000 | 503 |
1604016000000 | 500.24 |
1604275200000 | 508.56 |
1604361600000 | 514.53 |
1604448000000 | 518 |
1604534400000 | 518.42 |
1604620800000 | 518.64 |
1604880000000 | 525.07 |
1604966400000 | 529.1 |
1605052800000 | 536.34 |
1605139200000 | 531.28 |
1605225600000 | 531.15 |
1605484800000 | 533.5 |
1605571200000 | 527.46 |
1605657600000 | 519.5599 |
1605744000000 | 520.3099 |
1605830400000 | 520.08 |
1606089600000 | 520.85 |
1606176000000 | 523.27 |
1606262400000 | 523.72 |
1606348800000 | 523.3 |
1606435200000 | 523.54 |
1606694400000 | 523.74 |
1606780800000 | 526.76 |
1606867200000 | 526.24 |
1606953600000 | 521.16 |
1607040000000 | 522.58 |
1607299200000 | 521.71 |
1607385600000 | 523.41 |
1607472000000 | 523.94 |
1607558400000 | 524.13 |
1607644800000 | 522.62 |
1607904000000 | 521.95 |
1607990400000 | 522.8099 |
1608076800000 | 523.04 |
1608163200000 | 523.77 |
1608249600000 | 525.45 |
1608508800000 | 520.41 |
1608595200000 | 519.61 |
1608681600000 | 520.16 |
1608768000000 | 522.12 |
1608854400000 | 522.12 |
1609113600000 | 526.05 |
1609200000000 | 526.2 |
1609286400000 | 524.3099 |
1609372800000 | 526.67 |
1609718400000 | 525.89 |
1609804800000 | 523.49 |
1609891200000 | 528.04 |
1609977600000 | 529.67 |
1610064000000 | 531.12 |
1610323200000 | 530.42 |
1610409600000 | 526.72 |
1610496000000 | 527.44 |
1610582400000 | 525.8 |
1610668800000 | 527 |
1610928000000 | 525.37 |
1611014400000 | 528.14 |
1611100800000 | 527.77 |
1611187200000 | 527.54 |
1611273600000 | 529.55 |
1611532800000 | 535.19 |
1611619200000 | 536.34 |
1611705600000 | 534.34 |
1611792000000 | 531.22 |
1611878400000 | 525.51 |
1612137600000 | 527.64 |
1612224000000 | 529.6 |
1612310400000 | 528.14 |
1612396800000 | 529.69 |
1612483200000 | 531.8 |
1612742400000 | 530.71 |
1612828800000 | 528.13 |
1612915200000 | 529.58 |
1613001600000 | 528.16 |
1613088000000 | 530.23 |
1613347200000 | 533.0599 |
1613433600000 | 531.22 |
1613520000000 | 533.21 |
1613606400000 | 532.54 |
1613692800000 | 527 |
1613952000000 | 521.88 |
1614038400000 | 522.85 |
1614124800000 | 524.26 |
1614211200000 | 525.53 |
1614297600000 | 519.14 |
1614556800000 | 523.53 |
1614643200000 | 523.3099 |
1614729600000 | 520.38 |
1614816000000 | 522.08 |
1614902400000 | 531.26 |
1615161600000 | 537.1 |
1615248000000 | 539.85 |
1615334400000 | 543.87 |
1615420800000 | 542.66 |
1615507200000 | 546.84 |
1615766400000 | 550.02 |
1615852800000 | 551.64 |
1615939200000 | 549.71 |
1616025600000 | 548.07 |
1616112000000 | 549.08 |
1616371200000 | 553.52 |
1616457600000 | 553.16 |
1616544000000 | 549.16 |
1616630400000 | 553.78 |
1616716800000 | 563.23 |
1616976000000 | 567.5 |
1617062400000 | 568.16 |
1617148800000 | 570.27 |
1617235200000 | 573.38 |
1617321600000 | 573.38 |
1617580800000 | 575.79 |
1617667200000 | 575.3 |
1617753600000 | 574.3 |
1617840000000 | 575.1 |
1617926400000 | 576.51 |
1618185600000 | 575.86 |
1618272000000 | 575.99 |
1618358400000 | 575.3099 |
1618444800000 | 578.95 |
1618531200000 | 582.41 |
1618790400000 | 577.91 |
1618876800000 | 580.25 |
1618963200000 | 582.11 |
1619049600000 | 579.47 |
1619136000000 | 579.21 |
1619395200000 | 577.57 |
1619481600000 | 577.35 |
1619568000000 | 578.02 |
1619654400000 | 581.23 |
1619740800000 | 580.77 |
1620000000000 | 582.23 |
1620086400000 | 580.67 |
1620172800000 | 583.21 |
1620259200000 | 586.62 |
1620345600000 | 587.45 |
1620604800000 | 590.12 |
1620691200000 | 581.91 |
1620777600000 | 578.88 |
1620864000000 | 583.8099 |
1620950400000 | 586.49 |
1621209600000 | 584.4299 |
1621296000000 | 584.5599 |
1621382400000 | 581.24 |
1621468800000 | 588.32 |
1621555200000 | 589.62 |
1621814400000 | 589.34 |
1621900800000 | 590.39 |
1621987200000 | 591.2 |
1622073600000 | 593.82 |
1622160000000 | 596.84 |
1622419200000 | 592.75 |
1622505600000 | 592.38 |
1622592000000 | 594.46 |
1622678400000 | 598.4299 |
1622764800000 | 598.63 |
1623024000000 | 598.82 |
1623110400000 | 598.78 |
1623196800000 | 600.23 |
1623283200000 | 603.07 |
1623369600000 | 604.51 |
1623628800000 | 606.55 |
1623715200000 | 606.85 |
1623801600000 | 600.83 |
1623888000000 | 601.22 |
1623974400000 | 593.94 |
1624233600000 | 599.17 |
1624320000000 | 602.49 |
1624406400000 | 600 |
1624492800000 | 602.54 |
1624579200000 | 604.91 |
1624838400000 | 605.62 |
1624924800000 | 603.05 |
1625011200000 | 606.76 |
1625097600000 | 611.24 |
1625184000000 | 612.44 |
1625443200000 | 612.05 |
1625529600000 | 609.96 |
1625616000000 | 614.67 |
1625702400000 | 605.99 |
1625788800000 | 611.34 |
1626048000000 | 613.27 |
1626134400000 | 612.88 |
1626220800000 | 612.74 |
1626307200000 | 613.77 |
1626393600000 | 616.3099 |
1626652800000 | 608.92 |
1626739200000 | 612.0599 |
1626825600000 | 613.45 |
1626912000000 | 613.88 |
1626998400000 | 621.21 |
1627257600000 | 619.08 |
1627344000000 | 616.54 |
1627430400000 | 616.95 |
1627516800000 | 617.8 |
1627603200000 | 617.67 |
1627862400000 | 616.07 |
1627948800000 | 617.32 |
1628035200000 | 618.41 |
1628121600000 | 620.19 |
1628208000000 | 621.45 |
1628467200000 | 622.44 |
1628553600000 | 624.84 |
1628640000000 | 625.83 |
1628726400000 | 626.45 |
1628812800000 | 628.07 |
1629072000000 | 627.02 |
1629158400000 | 630.3099 |
1629244800000 | 626.92 |
1629331200000 | 627.13 |
1629417600000 | 629.27 |
1629676800000 | 628.82 |
1629763200000 | 624.48 |
1629849600000 | 625.46 |
1629936000000 | 622.66 |
1630022400000 | 623.6799 |
1630281600000 | 626.03 |
1630368000000 | 624.52 |
1630454400000 | 627.58 |
1630540800000 | 629.69 |
1630627200000 | 627.11 |
1630886400000 | 628.3 |
1630972800000 | 623.7 |
1631059200000 | 626.98 |
1631145600000 | 619.11 |
1631232000000 | 616.88 |
1631491200000 | 615.51 |
1631577600000 | 612.52 |
1631664000000 | 610.08 |
1631750400000 | 610.1799 |
1631836800000 | 608.1799 |
1632096000000 | 600.42 |
1632182400000 | 599.5599 |
1632268800000 | 601.91 |
1632355200000 | 608.03 |
1632441600000 | 609.42 |
1632700800000 | 605.72 |
1632787200000 | 600.55 |
1632873600000 | 607.66 |
1632960000000 | 600.65 |
1633046400000 | 597.47 |
1633305600000 | 595.69 |
1633392000000 | 600.74 |
1633478400000 | 600.6 |
1633564800000 | 606 |
1633651200000 | 607.87 |
1633910400000 | 612.96 |
1633996800000 | 613.17 |
1634083200000 | 615.2 |
1634169600000 | 622.48 |
1634256000000 | 625.09 |
1634515200000 | 624.42 |
1634601600000 | 628.29 |
1634688000000 | 632.64 |
1634774400000 | 631.08 |
1634860800000 | 632.17 |
1635120000000 | 631.75 |
1635206400000 | 636.95 |
1635292800000 | 630.52 |
1635379200000 | 632.97 |
1635465600000 | 636.82 |
1635724800000 | 638.61 |
1635811200000 | 639.53 |
1635897600000 | 644.87 |
1635984000000 | 642.86 |
1636070400000 | 639.72 |
1636329600000 | 637.59 |
1636416000000 | 637.16 |
1636502400000 | 644.45 |
1636588800000 | 643.79 |
1636675200000 | 645.32 |
1636934400000 | 646.42 |
1637020800000 | 648.6799 |
1637107200000 | 647.69 |
1637193600000 | 645.32 |
1637280000000 | 642.55 |
1637539200000 | 647.89 |
1637625600000 | 648.95 |
1637712000000 | 650.0599 |
1637798400000 | 649.89 |
1637884800000 | 632.3099 |
1638144000000 | 635.5 |
1638230400000 | 621.8099 |
1638316800000 | 620.01 |
1638403200000 | 622.53 |
1638489600000 | 626.57 |
1638748800000 | 632.98 |
1638835200000 | 638.03 |
1638921600000 | 640.74 |
1639008000000 | 638.03 |
1639094400000 | 644.37 |
1639353600000 | 649.26 |
1639440000000 | 647.51 |
1639526400000 | 656.49 |
1639612800000 | 661.64 |
1639699200000 | 654.1799 |
1639958400000 | 650.11 |
1640044800000 | 653.41 |
1640131200000 | 658.3099 |
1640217600000 | 660.64 |
1640304000000 | 661.09 |
1640563200000 | 668.71 |
1640649600000 | 670.57 |
1640736000000 | 674.98 |
1640822400000 | 675.84 |
1640908800000 | 676.38 |
1641168000000 | 674.02 |
1641254400000 | 677.49 |
1641340800000 | 674.16 |
1641427200000 | 671.36 |
1641513600000 | 671.98 |
1641772800000 | 667.9 |
1641859200000 | 670.45 |
1641945600000 | 667.48 |
1642032000000 | 661.14 |
1642118400000 | 659.17 |
1642377600000 | 664.8099 |
1642464000000 | 657.89 |
1642550400000 | 657.2 |
1642636800000 | 652.07 |
1642723200000 | 648.84 |
1642982400000 | 644.85 |
1643068800000 | 639.57 |
1643155200000 | 637.64 |
1643241600000 | 645.05 |
1643328000000 | 650.91 |
1643587200000 | 653.96 |
1643673600000 | 653.46 |
1643760000000 | 656.98 |
1643846400000 | 658.5599 |
1643932800000 | 654.87 |
1644192000000 | 654.46 |
1644278400000 | 658.97 |
1644364800000 | 662.35 |
1644451200000 | 659.11 |
1644537600000 | 655.75 |
1644796800000 | 648.99 |
1644883200000 | 652.9 |
1644969600000 | 650.8 |
1645056000000 | 646.69 |
1645142400000 | 646.88 |
1645401600000 | 644.77 |
1645488000000 | 641.95 |
1645574400000 | 638.4299 |
1645660800000 | 633.07 |
1645747200000 | 649.85 |
1646006400000 | 644.0599 |
1646092800000 | 640.41 |
1646179200000 | 648.42 |
1646265600000 | 651.91 |
1646352000000 | 646.53 |
1646611200000 | 642.94 |
1646697600000 | 631.14 |
1646784000000 | 641.0599 |
1646870400000 | 639.79 |
1646956800000 | 641.19 |
1647216000000 | 649.02 |
1647302400000 | 656.8 |
1647388800000 | 662.64 |
1647475200000 | 671.51 |
1647561600000 | 677.58 |
1647820800000 | 680.35 |
1647907200000 | 688.95 |
1647993600000 | 687.57 |
1648080000000 | 697.76 |
1648166400000 | 701.45 |
1648425600000 | 712.82 |
1648512000000 | 713.25 |
1648598400000 | 712.65 |
1648684800000 | 705.84 |
1648771200000 | 721.29 |
1649030400000 | 719.6799 |
1649116800000 | 726.25 |
1649203200000 | 736.45 |
1649289600000 | 742.12 |
1649376000000 | 748.78 |
1649635200000 | 751.78 |
1649721600000 | 747.37 |
1649808000000 | 751.32 |
1649894400000 | 752.87 |
1649980800000 | 752.87 |
1650240000000 | 752.41 |
1650326400000 | 768.37 |
1650412800000 | 768.9299 |
1650499200000 | 771.78 |
1650585600000 | 761.3099 |
1650844800000 | 757.2 |
1650931200000 | 743.98 |
1651017600000 | 750.82 |
1651104000000 | 773.02 |
1651190400000 | 751.45 |
1651449600000 | 747.82 |
1651536000000 | 748.1 |
1651622400000 | 757.5 |
1651708800000 | 752.37 |
1651795200000 | 753.34 |
1652054400000 | 748.34 |
1652140800000 | 743.34 |
1652227200000 | 742.78 |
1652313600000 | 729.9 |
1652400000000 | 743.38 |
1652659200000 | 745.27 |
1652745600000 | 748.51 |
1652832000000 | 723.02 |
1652918400000 | 710.08 |
1653004800000 | 718.12 |
1653264000000 | 724.45 |
1653350400000 | 725.34 |
1653436800000 | 728.5 |
1653523200000 | 732.1 |
1653609600000 | 738.62 |
1653868800000 | 742.37 |
1653955200000 | 742.45 |
1654041600000 | 742.97 |
1654128000000 | 744.6799 |
1654214400000 | 746.1 |
1654473600000 | 749.71 |
1654560000000 | 758.72 |
1654646400000 | 759.28 |
1654732800000 | 749.59 |
1654819200000 | 743.5 |
1655078400000 | 725.34 |
1655164800000 | 718.89 |
1655251200000 | 719.62 |
1655337600000 | 704.46 |
1655424000000 | 717.28 |
1655683200000 | 718.5 |
1655769600000 | 735.54 |
1655856000000 | 737.29 |
1655942400000 | 739.44 |
1656028800000 | 755.92 |
1656288000000 | 759.58 |
1656374400000 | 760.84 |
1656460800000 | 767.26 |
1656547200000 | 760.19 |
1656633600000 | 763.85 |
1656892800000 | 769.29 |
1656979200000 | 759.32 |
1657065600000 | 760.46 |
1657152000000 | 761.75 |
1657238400000 | 760.73 |
1657497600000 | 768.1 |
1657584000000 | 762.3 |
1657670400000 | 764.52 |
1657756800000 | 770.13 |
1657843200000 | 772.74 |
1658102400000 | 764.33 |
1658188800000 | 768.29 |
1658275200000 | 762.8099 |
1658361600000 | 761.27 |
1658448000000 | 756.37 |
1658707200000 | 763.9299 |
1658793600000 | 766.04 |
1658880000000 | 770.8 |
1658966400000 | 763.8099 |
1659052800000 | 758.57 |
1659312000000 | 751.59 |
1659398400000 | 746.97 |
1659484800000 | 764.59 |
1659571200000 | 755.22 |
1659657600000 | 767.29 |
1659916800000 | 767.55 |
1660003200000 | 772.44 |
1660089600000 | 760.5 |
1660176000000 | 761.25 |
1660262400000 | 772.22 |
1660521600000 | 773.19 |
1660608000000 | 784.76 |
1660694400000 | 790.21 |
1660780800000 | 788.37 |
1660867200000 | 800.08 |
1661126400000 | 793.59 |
1661212800000 | 782.32 |
1661299200000 | 785.41 |
1661385600000 | 786.99 |
1661472000000 | 779.45 |
1661731200000 | 785.63 |
1661817600000 | 780.12 |
1661904000000 | 774.7 |
1661990400000 | 785.05 |
1662076800000 | 780.62 |
1662336000000 | 781.83 |
1662422400000 | 790.66 |
1662508800000 | 811.94 |
1662595200000 | 809.23 |
1662681600000 | 808 |
1662940800000 | 813.64 |
1663027200000 | 805.67 |
1663113600000 | 795.29 |
1663200000000 | 793.48 |
1663286400000 | 791.84 |
1663545600000 | 795.6 |
1663632000000 | 790.58 |
1663718400000 | 787.99 |
1663804800000 | 776.58 |
1663891200000 | 774.28 |
1664150400000 | 769.0599 |
1664236800000 | 762.24 |
1664323200000 | 765.69 |
1664409600000 | 752.34 |
1664496000000 | 743.4 |
1664755200000 | 752.54 |
1664841600000 | 764.77 |
1664928000000 | 757.77 |
1665014400000 | 743.65 |
1665100800000 | 735.57 |
1665360000000 | 738.4 |
1665446400000 | 741.4 |
1665532800000 | 739.73 |
1665619200000 | 753.21 |
1665705600000 | 754.05 |
1665964800000 | 765.25 |
1666051200000 | 775.11 |
1666137600000 | 772.79 |
1666224000000 | 765.35 |
1666310400000 | 771.5599 |
1666569600000 | 773.08 |
1666656000000 | 776.88 |
1666742400000 | 776.94 |
1666828800000 | 775.75 |
1666915200000 | 798.12 |
1667174400000 | 801.6 |
1667260800000 | 799.86 |
1667347200000 | 790.4299 |
1667433600000 | 789.79 |
1667520000000 | 792.91 |
1667779200000 | 791.21 |
1667865600000 | 792.34 |
1667952000000 | 792.19 |
1668038400000 | 783.7 |
1668124800000 | 765.82 |
1668384000000 | 771.98 |
1668470400000 | 768.95 |
1668556800000 | 773.74 |
1668643200000 | 778.55 |
1668729600000 | 783.17 |
1668988800000 | 798.98 |
1669075200000 | 800.6799 |
1669161600000 | 795.15 |
1669248000000 | 788.89 |
1669334400000 | 795.64 |
1669593600000 | 789.21 |
1669680000000 | 784.09 |
1669766400000 | 801.51 |
1669852800000 | 785.51 |
1669939200000 | 782.23 |
1670198400000 | 782.98 |
1670284800000 | 783.73 |
1670371200000 | 784.24 |
1670457600000 | 787.15 |
1670544000000 | 785.88 |
1670803200000 | 795.86 |
1670889600000 | 785.9299 |
1670976000000 | 784.63 |
1671062400000 | 789.49 |
1671148800000 | 777.7 |
1671408000000 | 778.58 |
1671494400000 | 745.33 |
1671580800000 | 755.57 |
1671667200000 | 757.2 |
1671753600000 | 762.39 |
1672012800000 | 762.39 |
1672099200000 | 768.09 |
1672185600000 | 767.9 |
1672272000000 | 765.16 |
1672358400000 | 754.33 |
1672617600000 | 754.65 |
1672704000000 | 748.1799 |
1672790400000 | 761.02 |
1672876800000 | 766.96 |
1672963200000 | 770.94 |
1673222400000 | 766.1799 |
1673308800000 | 765.92 |
1673395200000 | 769.12 |
1673481600000 | 751.98 |
1673568000000 | 740.45 |
1673827200000 | 747.15 |
1673913600000 | 744.38 |
1674000000000 | 734.15 |
1674086400000 | 730.77 |
1674172800000 | 742.73 |
1674432000000 | 747.0599 |
1674518400000 | 744.99 |
1674604800000 | 744.85 |
1674691200000 | 747.5 |
1674777600000 | 743.1799 |
1675036800000 | 747.16 |
1675123200000 | 749.53 |
1675209600000 | 746.58 |
1675296000000 | 738 |
1675382400000 | 749.8 |
1675641600000 | 758.34 |
1675728000000 | 746.71 |
1675814400000 | 745.98 |
1675900800000 | 739.8099 |
1675987200000 | 746.69 |
1676246400000 | 759.66 |
1676332800000 | 756.52 |
1676419200000 | 762.14 |
1676505600000 | 759.47 |
1676592000000 | 767.85 |
1676851200000 | 767.17 |
1676937600000 | 767.44 |
1677024000000 | 766.03 |
1677110400000 | 764.44 |
1677196800000 | 768.75 |
1677456000000 | 766.05 |
1677542400000 | 759.58 |
1677628800000 | 755.12 |
1677715200000 | 762.16 |
1677801600000 | 762.72 |
1678060800000 | 762.74 |
1678147200000 | 759.19 |
1678233600000 | 758.91 |
1678320000000 | 751.15 |
1678406400000 | 737.83 |
1678665600000 | 735.3 |
1678752000000 | 745.82 |
1678838400000 | 740.4 |
1678924800000 | 743.61 |
1679011200000 | 734.5 |
1679270400000 | 739.51 |
1679356800000 | 742.15 |
1679443200000 | 740.4 |
1679529600000 | 731.12 |
1679616000000 | 737.29 |
1679875200000 | 746.72 |
1679961600000 | 746.32 |
1680048000000 | 759.3099 |
1680134400000 | 763.36 |
1680220800000 | 770.16 |
1680480000000 | 770.41 |
1680566400000 | 769.4299 |
1680652800000 | 773.49 |
1680739200000 | 781.69 |
1680825600000 | 781.69 |
1681084800000 | 790.52 |
1681171200000 | 791.0599 |
1681257600000 | 789.91 |
1681344000000 | 788.39 |
1681430400000 | 789.83 |
1681689600000 | 799 |
1681776000000 | 794.41 |
1681862400000 | 798.1 |
1681948800000 | 796.07 |
1682035200000 | 801.62 |
1682294400000 | 804.2 |
1682380800000 | 801.96 |
1682467200000 | 793.04 |
1682553600000 | 802.8099 |
1682640000000 | 817.69 |
1682899200000 | 825.88 |
1682985600000 | 817.6799 |
1683072000000 | 809.15 |
1683158400000 | 799.85 |
1683244800000 | 811.73 |
1683504000000 | 810.26 |
1683590400000 | 810.03 |
1683676800000 | 805.49 |
1683763200000 | 805.41 |
1683849600000 | 809.79 |
1684108800000 | 813.66 |
1684195200000 | 810.83 |
1684281600000 | 812.11 |
1684368000000 | 814.4 |
1684454400000 | 816.28 |
1684713600000 | 812.19 |
1684800000000 | 808.1 |
1684886400000 | 806.79 |
1684972800000 | 802.83 |
1685059200000 | 805.3 |
1685318400000 | 804.4 |
1685404800000 | 794.37 |
1685491200000 | 794.7 |
1685577600000 | 793.44 |
1685664000000 | 804.19 |
1685923200000 | 806.02 |
1686009600000 | 802.09 |
1686096000000 | 800.07 |
1686182400000 | 800.86 |
1686268800000 | 803.16 |
1686528000000 | 802.98 |
1686614400000 | 806.27 |
1686700800000 | 803.72 |
1686787200000 | 818.03 |
1686873600000 | 828.0599 |
1687132800000 | 828.76 |
1687219200000 | 821.23 |
1687305600000 | 827.03 |
1687392000000 | 833.07 |
1687478400000 | 833.08 |
1687737600000 | 831.3 |
1687824000000 | 837.14 |
1687910400000 | 833.95 |
1687996800000 | 834.63 |
1688083200000 | 840.79 |
1688342400000 | 841.85 |
1688428800000 | 841.21 |
1688515200000 | 840.32 |
1688601600000 | 833.21 |
1688688000000 | 812.99 |
1688947200000 | 809.85 |
1689033600000 | 807.11 |
1689120000000 | 797.8 |
1689206400000 | 802.67 |
1689292800000 | 807.5 |
1689552000000 | 807.97 |
1689638400000 | 804.91 |
1689724800000 | 813.82 |
1689811200000 | 826.24 |
1689897600000 | 838.8 |
1690156800000 | 833.38 |
1690243200000 | 833.37 |
1690329600000 | 827.52 |
1690416000000 | 829.78 |
1690502400000 | 827.03 |
1690761600000 | 834.5599 |
1690848000000 | 837.71 |
1690934400000 | 836.48 |
1691020800000 | 825.86 |
1691107200000 | 817.73 |
1691366400000 | 826.46 |
1691452800000 | 827.14 |
1691539200000 | 832.9 |
1691625600000 | 838.96 |
1691712000000 | 842.03 |
1691971200000 | 842.06 |
1692057600000 | 834.07 |
1692144000000 | 835.03 |
1692230400000 | 829.46 |
1692316800000 | 824.84 |
1692576000000 | 827.0599 |
1692662400000 | 821.71 |
1692748800000 | 819.42 |
1692835200000 | 822.24 |
1692921600000 | 830.14 |
1693180800000 | 834 |
1693267200000 | 837.24 |
1693353600000 | 835.11 |
1693440000000 | 827.4 |
1693526400000 | 825.9299 |
1693785600000 | 827.51 |
1693872000000 | 826.25 |
1693958400000 | 823.71 |
1694044800000 | 826.9 |
1694131200000 | 832.6 |
1694390400000 | 828.45 |
1694476800000 | 829.86 |
1694563200000 | 832.05 |
1694649600000 | 835.38 |
1694736000000 | 836.96 |
1694995200000 | 835.64 |
1695081600000 | 835.96 |
1695168000000 | 839.69 |
1695254400000 | 829.92 |
1695340800000 | 830.11 |
1695600000000 | 831.36 |
1695686400000 | 825.32 |
1695772800000 | 821.52 |
1695859200000 | 820.45 |
1695945600000 | 819.14 |
1696204800000 | 813.12 |
1696291200000 | 803.38 |
1696377600000 | 806.14 |
1696464000000 | 800.14 |
1696550400000 | 805.88 |
1696809600000 | 804.37 |
1696896000000 | 813.12 |
1696982400000 | 815.88 |
1697068800000 | 810.95 |
1697155200000 | 812.6 |
1697414400000 | 817.46 |
1697500800000 | 819.8099 |
1697587200000 | 818.08 |
1697673600000 | 810.95 |
1697760000000 | 807.91 |
1698019200000 | 804.55 |
1698105600000 | 810.72 |
1698192000000 | 812.32 |
1698278400000 | 811.44 |
1698364800000 | 799.34 |
1698624000000 | 801.92 |
1698710400000 | 817.78 |
1698796800000 | 820.8 |
1698883200000 | 829.69 |
1698969600000 | 828.71 |
1699228800000 | 832.47 |
1699315200000 | 834.55 |
1699401600000 | 834.15 |
1699488000000 | 832.82 |
1699574400000 | 835.91 |
1699833600000 | 839.39 |
1699920000000 | 842.37 |
1700006400000 | 843.07 |
1700092800000 | 839.54 |
1700179200000 | 835.21 |
1700438400000 | 829.41 |
1700524800000 | 827.98 |
1700611200000 | 842.48 |
1700697600000 | 842.5 |
1700784000000 | 844.44 |
1701043200000 | 839.15 |
1701129600000 | 833.33 |
1701216000000 | 827.67 |
1701302400000 | 838.04 |
1701388800000 | 839.63 |
1701648000000 | 836.97 |
1701734400000 | 833.53 |
1701820800000 | 836.04 |
1701907200000 | 817.6799 |
1701993600000 | 819.35 |
1702252800000 | 834.72 |
1702339200000 | 834.89 |
1702425600000 | 843.18 |
1702512000000 | 819.45 |
1702598400000 | 815.05 |
1702857600000 | 825.21 |
1702944000000 | 831.47 |
1703030400000 | 821.62 |
1703116800000 | 817.65 |
1703203200000 | 823.7 |
1703462400000 | 823.7 |
1703548800000 | 827.27 |
1703635200000 | 828.02 |
1703721600000 | 822.75 |
1703808000000 | 824.32 |
1704153600000 | 833.44 |
1704240000000 | 841.25 |
1704326400000 | 848 |
1704412800000 | 843.56 |
1704672000000 | 847.54 |
1704758400000 | 851.87 |
1704844800000 | 859.52 |
1704931200000 | 861.89 |
1705017600000 | 859.32 |
1705276800000 | 865.28 |
1705363200000 | 867.88 |
1705449600000 | 872.97 |
1705536000000 | 872.55 |
1705622400000 | 874.08 |
1705881600000 | 871.87 |
1705968000000 | 877.14 |
1706054400000 | 864.54 |
1706140800000 | 873.21 |
1706227200000 | 878.82 |
1706486400000 | 879.16 |
1706572800000 | 883.43 |
1706659200000 | 869.51 |
1706745600000 | 879.22 |
1706832000000 | 890.68 |
1707091200000 | 888.23 |
1707177600000 | 884.6 |
1707264000000 | 884.6 |
1707350400000 | 890.52 |
1707436800000 | 886.53 |
1707696000000 | 887.9 |
1707782400000 | 888.69 |
1707868800000 | 891.13 |
1707955200000 | 893.76 |
1708041600000 | 893.38 |
1708300800000 | 893.7 |
1708387200000 | 896.21 |
1708473600000 | 897.98 |
1708560000000 | 905.06 |
1708646400000 | 908.17 |
1708905600000 | 906.95 |
1708992000000 | 903.71 |
1709078400000 | 904.37 |
1709164800000 | 896.95 |
1709251200000 | 903.39 |
1709510400000 | 905.08 |
1709596800000 | 897.77 |
1709683200000 | 899.45 |
1709769600000 | 897.11 |
1709856000000 | 890.81 |
1710115200000 | 890.49 |
1710201600000 | 899.69 |
1710288000000 | 900.31 |
1710374400000 | 899.02 |
1710460800000 | 900.67 |
1710720000000 | 902.82 |
1710806400000 | 915.9 |
1710892800000 | 922.74 |
1710979200000 | 926.85 |
1711065600000 | 923.71 |
1711324800000 | 923.43 |
1711411200000 | 924.95 |
1711497600000 | 930.17 |
1711584000000 | 931.43 |
1711670400000 | 931.43 |
1711929600000 | 930.28 |
1712016000000 | 924.39 |
1712102400000 | 922.08 |
1712188800000 | 916.4 |
1712275200000 | 916.34 |
1712534400000 | 916.57 |
1712620800000 | 916.17 |
1712707200000 | 917.33 |
1712793600000 | 917.49 |
1712880000000 | 906.89 |
1713139200000 | 909.41 |
1713225600000 | 908.51 |
1713312000000 | 911.63 |
1713398400000 | 913 |
1713484800000 | 917.75 |
1713744000000 | 927.17 |
1713830400000 | 934.68 |
1713916800000 | 940.14 |
1714003200000 | 940.91 |
1714089600000 | 947.91 |
1714348800000 | 948.47 |
1714435200000 | 947.93 |
1714521600000 | 945.78 |
1714608000000 | 927.68 |
1714694400000 | 927.2 |
1714953600000 | 936.52 |
1715040000000 | 945.65 |
1715126400000 | 952.17 |
1715212800000 | 956.5 |
1715299200000 | 963.76 |
1715558400000 | 964.31 |
1715644800000 | 966.86 |
1715731200000 | 964.86 |
1715817600000 | 969.45 |
1715904000000 | 970.52 |
1716163200000 | 973.07 |
1716249600000 | 972.04 |
1716336000000 | 974.66 |
1716422400000 | 971.83 |
1716508800000 | 971.89 |
1716768000000 | 972.13 |
1716854400000 | 964.96 |
1716940800000 | 961.91 |
1717027200000 | 957.56 |
1717113600000 | 971.85 |
1717372800000 | 966.66 |
1717459200000 | 963.2 |
1717545600000 | 975.11 |
1717632000000 | 975.73 |
1717718400000 | 977.69 |
1717977600000 | 976.27 |
1718064000000 | 975.03 |
1718150400000 | 963.11 |
1718236800000 | 970.74 |
1718323200000 | 971.52 |
1718582400000 | 979.38 |
1718668800000 | 984.26 |
1718755200000 | 984.86 |
1718841600000 | 988.34 |
1718928000000 | 992.41 |
1719187200000 | 1002.22 |
1719273600000 | 996.99 |
1719360000000 | 998.77 |
1719446400000 | 996.63 |
1719532800000 | 994.97 |
1719792000000 | 997.38 |
1719878400000 | 997.58 |
1719964800000 | 999.15 |
1720051200000 | 999.36 |
1720137600000 | 1001 |
1720396800000 | 998.59 |
1720483200000 | 1003.62 |
1720569600000 | 1012.15 |
1720656000000 | 996.94 |
1720742400000 | 998.42 |
1721001600000 | 996.21 |
1721088000000 | 1006.64 |
1721174400000 | 1000.88 |
1721260800000 | 999.27 |
1721347200000 | 998.69 |
1721606400000 | 998.54 |
1721692800000 | 987.62 |
1721779200000 | 971.25 |
1721865600000 | 973.05 |
1721952000000 | 978 |
1722211200000 | 984.35 |
1722297600000 | 985.93 |
1722384000000 | 962.09 |
1722470400000 | 968.48 |
1722556800000 | 949.9 |
1722816000000 | 906.69 |
1722902400000 | 920.33 |
1722988800000 | 942.77 |
1723075200000 | 944.84 |
1723161600000 | 943.22 |
1723420800000 | 948.48 |
1723507200000 | 947.96 |
1723593600000 | 953.34 |
1723680000000 | 970.42 |
1723766400000 | 966.86 |
1724025600000 | 962.56 |
1724112000000 | 960.67 |
1724198400000 | 964.75 |
1724284800000 | 968.28 |
1724371200000 | 965.27 |
1724630400000 | 961.13 |
1724716800000 | 963.13 |
1724803200000 | 964.84 |
1724889600000 | 971.31 |
1724976000000 | 979.68 |
1725235200000 | 988.81 |
1725321600000 | 978.77 |
1725408000000 | 969.62 |
1725494400000 | 962.53 |
1725580800000 | 947.38 |
1725840000000 | 954.92 |
1725926400000 | 955.46 |
1726012800000 | 943.74 |
1726099200000 | 954.68 |
1726185600000 | 949.7 |
1726444800000 | 952.4 |
1726531200000 | 956.83 |
1726617600000 | 955.08 |
1726704000000 | 962.2 |
1726790400000 | 973.13 |
1727049600000 | 972.38 |
1727136000000 | 969.47 |
1727222400000 | 972.23 |
1727308800000 | 974.04 |
1727395200000 | 966.2 |
1727654400000 | 967.75 |
1727740800000 | 969.67 |
1727827200000 | 982.38 |
1727913600000 | 978.49 |
1728000000000 | 989.28 |
1728259200000 | 992.08 |
1728345600000 | 980.05 |
1728432000000 | 982.86 |
1728518400000 | 994.47 |
1728604800000 | 988.36 |
1728864000000 | 997.15 |
1728950400000 | 1005.61 |
1729036800000 | 1005.34 |
1729123200000 | 1010.24 |
1729209600000 | 1012.76 |
1729468800000 | 1010.51 |
1729555200000 | 1010.67 |
1729641600000 | 1009.78 |
1729728000000 | 1019.82 |
1729814400000 | 1013.75 |
1730073600000 | 1013.52 |
1730160000000 | 1018.2 |
1730246400000 | 1010.32 |
1730332800000 | 1007.8 |
1730419200000 | 999.44 |
1730678400000 | 1003.08 |
1730764800000 | 1001.77 |
1730851200000 | 1006.87 |
1730937600000 | 1018.63 |
1731024000000 | 1014.21 |
1731283200000 | 1020.63 |
1731369600000 | 1021.99 |
1731456000000 | 1022.23 |
1731542400000 | 1025.21 |
1731628800000 | 1023.26 |
1731888000000 | 1006.88 |
1731974400000 | 1011.14 |
1732060800000 | 1012.31 |
1732147200000 | 1021.13 |
1732233600000 | 1022.39 |
1732492800000 | 1025.99 |
1732579200000 | 1027.29 |
1732665600000 | 1025.45 |
1732752000000 | 1016.39 |
1732838400000 | 1017.88 |
iSTOXX MUTB Global ex Japan Minimum Variance | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 14.361564055977 | 19.380489168507 |
2018 | -4.9563486799876 | -10.607906406374 |
2019 | 22.126606238315 | 28.709318433702 |
2020 | -6.3805316034419 | 11.484414842166 |
2021 | 28.302726245411 | 37.647500490629 |
2022 | 11.524586770749 | -6.1353296412809 |
2023 | 9.2784325162757 | 33.309129741439 |
2024 | 24.878356038292 | 34.770281909734 |
Methodology
The index universe is the corresponding STOXX® benchmark index. Using Axioma's factor risk model, the total risk of the portfolio is minimized subject to a set of constraints. The constraints control turnover as well as active exposures compared to the benchmark, and ensure tradability. The full index methodology can be accessed in our index rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0389352094 | ISMGJMVN | .ISMGJMVN | |
Price EUR | CH0389352078 | ISMGJMVP | .ISMGJMVP | |
Gross Return EUR | CH0389352128 | ISMGJMVG | .ISMGJMVG | |
Gross Return JPY | CH0389352003 | ISMGJMVT | ISMGJMVT INDEX | .ISMGJMVT |
Price JPY | CH0389352052 | ISMGJMVY | .ISMGJMVY | |
Net Return JPY | CH0389352102 | ISMGJMVR | .ISMGJMVR | |
Gross Return USD | CH0389352060 | ISMGJMVU | .ISMGJMVU | |
Net Return USD | CH0389351914 | ISMGJMVV | .ISMGJMVV | |
Price USD | CH0389351989 | ISMGJMVL | .ISMGJMVL |
Quick Facts
Weighting | Optimization |
Cap Factor | 0.02 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 18:00:00 |
Base value/base date | 100 as of Dec. 20, 2002 |
History | Available daily back to Dec. 20, 2002 |
Inception date | Nov. 29, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
T-Mobile US Inc | Telecommunications | USA | 2.464% |
WALMART INC. | Retail | USA | 2.323% |
Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 2.084% |
Waste Management Inc. | Utilities | USA | 2.037% |
Duke Energy Corp. | Utilities | USA | 2.019% |
Southern Co. | Utilities | USA | 2.017% |
McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 1.993% |
Kimberly-Clark Corp. | Personal Care, Drug and Grocery Stores | USA | 1.965% |
Cencora | Personal Care, Drug and Grocery Stores | USA | 1.964% |
American Electric Power Co. In | Utilities | USA | 1.940% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.