Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Index Description
The iSTOXX MUTB Momentum Indices aim to capture the performance of companies with the strongest historical price movements. Components are selected according to a momentum score factor which is calculated based on a stock's price movements over the past 12 months and adjusted to account for market beta, size and book-to-price biases.
Key facts
- Offers exposure to stocks with high momentum factor
- Built-in safeguards to avoid market beta, size and book-to-price biases
- Turnover buffer to reduce trading costs
- Rebalanced quarterly in order to be more reactive to the market
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Momentum 600 | N/A | 108.7 | 0.2 | 0.2 | 0.7 | 0.1 | 0.6 | 0.1 | 94.0 |
STOXX Global 1800 | 74,742.9 | 68,850.9 | 38.3 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 15.3 |
---|---|
Technology | 12.3 |
Banks | 10.8 |
Insurance | 7.0 |
Energy | 6.2 |
Health Care | 6.2 |
Construction and Materials | 5.7 |
Financial Services | 5.4 |
Food, Beverage and Tobacco | 4.8 |
Consumer Products and Services | 3.7 |
Country weighting
Japan | 35.1 |
---|---|
USA | 26.2 |
UK | 6.8 |
Australia | 6.0 |
Sweden | 3.6 |
Italy | 3.1 |
Germany | 2.7 |
Canada | 2.5 |
Norway | 2.0 |
France | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global Momentum 600 | 6.9 | 26.0 | 31.6 | 24.8 | 62.2 | N/A | N/A | 31.6 | 7.6 | 10.1 |
STOXX Global 1800 | 7.5 | 27.2 | 31.7 | 36.1 | 84.8 | N/A | N/A | 32.3 | 10.9 | 13.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Momentum 600 | N/A | N/A | 13.6 | 13.0 | 15.3 | N/A | N/A | 1.8 | 0.4 | 0.5 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 8.0 | 9.2 | 9.0 | 8.6 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.7 | 0.9 | 0.9 | 0.7 | 0.8 | -0.8 | -0.1 | 0.0 | -0.4 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global Momentum 600 | 17.0 | 15.2 | 15.7 | 15.7 | 1.8 | 2.5 | 1.1 | 19.5 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.9 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.05 |
1072137600000 | 100.4 |
1072224000000 | 100.31 |
1072310400000 | 100.31 |
1072396800000 | 100.31 |
1072656000000 | 101.21 |
1072742400000 | 101.61 |
1072828800000 | 101.05 |
1073001600000 | 101.55 |
1073260800000 | 102.71 |
1073347200000 | 102.25 |
1073433600000 | 102.76 |
1073520000000 | 103.27 |
1073606400000 | 102.62 |
1073865600000 | 103.13 |
1073952000000 | 103.02 |
1074038400000 | 104.46 |
1074124800000 | 104.56 |
1074211200000 | 106.87 |
1074470400000 | 107.59 |
1074556800000 | 106.78 |
1074643200000 | 106.58 |
1074729600000 | 106.02 |
1074816000000 | 106.25 |
1075075200000 | 107.11 |
1075161600000 | 106.49 |
1075248000000 | 105.47 |
1075334400000 | 105.95 |
1075420800000 | 106.04 |
1075680000000 | 106.06 |
1075766400000 | 104.9 |
1075852800000 | 103.68 |
1075939200000 | 103.27 |
1076025600000 | 103.95 |
1076284800000 | 104.42 |
1076371200000 | 104.39 |
1076457600000 | 105.03 |
1076544000000 | 104.37 |
1076630400000 | 104.68 |
1076889600000 | 105.08 |
1076976000000 | 105.78 |
1077062400000 | 105.6 |
1077148800000 | 106.11 |
1077235200000 | 105.68 |
1077494400000 | 106.04 |
1077580800000 | 104.45 |
1077667200000 | 105.3 |
1077753600000 | 106.6 |
1077840000000 | 107.99 |
1078099200000 | 109.81 |
1078185600000 | 110.55 |
1078272000000 | 111.67 |
1078358400000 | 111.6 |
1078444800000 | 110.37 |
1078704000000 | 110.23 |
1078790400000 | 109.63 |
1078876800000 | 109.76 |
1078963200000 | 108.32 |
1079049600000 | 109.08 |
1079308800000 | 108.62 |
1079395200000 | 108.66 |
1079481600000 | 111.88 |
1079568000000 | 110.74 |
1079654400000 | 110.6 |
1079913600000 | 109.09 |
1080000000000 | 109.84 |
1080086400000 | 111.4 |
1080172800000 | 113.13 |
1080259200000 | 114.44 |
1080518400000 | 114.98 |
1080604800000 | 115 |
1080691200000 | 115.37 |
1080777600000 | 115.73 |
1080864000000 | 118.17 |
1081123200000 | 119.56 |
1081209600000 | 118.94 |
1081296000000 | 118.28 |
1081382400000 | 118.81 |
1081468800000 | 118.81 |
1081728000000 | 118.81 |
1081814400000 | 119.73 |
1081900800000 | 118.06 |
1081987200000 | 116.5 |
1082073600000 | 116.16 |
1082332800000 | 115.53 |
1082419200000 | 116.67 |
1082505600000 | 116.65 |
1082592000000 | 117.4 |
1082678400000 | 118.3 |
1082937600000 | 118.2 |
1083024000000 | 117.2 |
1083110400000 | 116.65 |
1083196800000 | 114.57 |
1083283200000 | 112.71 |
1083542400000 | 113.42 |
1083628800000 | 113.12 |
1083715200000 | 113.46 |
1083801600000 | 111.92 |
1083888000000 | 110.88 |
1084147200000 | 106.26 |
1084233600000 | 107.62 |
1084320000000 | 108.47 |
1084406400000 | 107.57 |
1084492800000 | 106.73 |
1084752000000 | 103.07 |
1084838400000 | 104.85 |
1084924800000 | 107.06 |
1085011200000 | 107.33 |
1085097600000 | 108.3 |
1085356800000 | 109.14 |
1085443200000 | 108.53 |
1085529600000 | 109.77 |
1085616000000 | 109.21 |
1085702400000 | 110.51 |
1085961600000 | 110.51 |
1086048000000 | 110.7 |
1086134400000 | 110.07 |
1086220800000 | 108.68 |
1086307200000 | 109.35 |
1086566400000 | 111.42 |
1086652800000 | 112.06 |
1086739200000 | 112.93 |
1086825600000 | 113.43 |
1086912000000 | 113.72 |
1087171200000 | 111.95 |
1087257600000 | 112.4 |
1087344000000 | 113.89 |
1087430400000 | 113.75 |
1087516800000 | 112.6 |
1087776000000 | 113.51 |
1087862400000 | 113.09 |
1087948800000 | 113.33 |
1088035200000 | 114.13 |
1088121600000 | 114.34 |
1088380800000 | 114.87 |
1088467200000 | 115.29 |
1088553600000 | 115 |
1088640000000 | 115.07 |
1088726400000 | 113.09 |
1088985600000 | 111.98 |
1089072000000 | 111.07 |
1089158400000 | 110.69 |
1089244800000 | 109.79 |
1089331200000 | 110.99 |
1089590400000 | 111.49 |
1089676800000 | 111.64 |
1089763200000 | 110.45 |
1089849600000 | 109.9 |
1089936000000 | 110.01 |
1090195200000 | 110.23 |
1090281600000 | 110.13 |
1090368000000 | 110.67 |
1090454400000 | 109.51 |
1090540800000 | 109.66 |
1090800000000 | 108.32 |
1090886400000 | 108.17 |
1090972800000 | 108.67 |
1091059200000 | 108 |
1091145600000 | 109.58 |
1091404800000 | 109.74 |
1091491200000 | 108.95 |
1091577600000 | 107.69 |
1091664000000 | 107.62 |
1091750400000 | 105.58 |
1092009600000 | 104.85 |
1092096000000 | 105.29 |
1092182400000 | 106.22 |
1092268800000 | 105.78 |
1092355200000 | 104.19 |
1092614400000 | 103.98 |
1092700800000 | 104.6 |
1092787200000 | 105.42 |
1092873600000 | 106.06 |
1092960000000 | 106.61 |
1093219200000 | 107.65 |
1093305600000 | 108.26 |
1093392000000 | 109.26 |
1093478400000 | 109.84 |
1093564800000 | 110.91 |
1093824000000 | 110.39 |
1093910400000 | 109.51 |
1093996800000 | 110.25 |
1094083200000 | 110.84 |
1094169600000 | 110.56 |
1094428800000 | 111.43 |
1094515200000 | 111.96 |
1094601600000 | 111.58 |
1094688000000 | 110.54 |
1094774400000 | 109.88 |
1095033600000 | 110.74 |
1095120000000 | 110.89 |
1095206400000 | 110.68 |
1095292800000 | 110.96 |
1095379200000 | 110.66 |
1095638400000 | 110.79 |
1095724800000 | 110.3 |
1095811200000 | 109.79 |
1095897600000 | 109.34 |
1095984000000 | 109.13 |
1096243200000 | 108.25 |
1096329600000 | 108.28 |
1096416000000 | 108.64 |
1096502400000 | 109.06 |
1096588800000 | 110.45 |
1096848000000 | 112.2 |
1096934400000 | 111.89 |
1097020800000 | 112.28 |
1097107200000 | 111.97 |
1097193600000 | 111.43 |
1097452800000 | 111.84 |
1097539200000 | 111.29 |
1097625600000 | 111.11 |
1097712000000 | 109.57 |
1097798400000 | 109.25 |
1098057600000 | 108.75 |
1098144000000 | 109.35 |
1098230400000 | 108.32 |
1098316800000 | 108.67 |
1098403200000 | 108.61 |
1098662400000 | 107.09 |
1098748800000 | 107.44 |
1098835200000 | 107.99 |
1098921600000 | 108.78 |
1099008000000 | 108.84 |
1099267200000 | 108.68 |
1099353600000 | 110.1 |
1099440000000 | 110.06 |
1099526400000 | 110.26 |
1099612800000 | 110.86 |
1099872000000 | 110.22 |
1099958400000 | 110.4 |
1100044800000 | 110.32 |
1100131200000 | 110.65 |
1100217600000 | 111.82 |
1100476800000 | 112.56 |
1100563200000 | 112.02 |
1100649600000 | 112.67 |
1100736000000 | 112.72 |
1100822400000 | 112.65 |
1101081600000 | 112.02 |
1101168000000 | 111.96 |
1101254400000 | 112.32 |
1101340800000 | 112.37 |
1101427200000 | 112.06 |
1101686400000 | 112.42 |
1101772800000 | 111.87 |
1101859200000 | 111.64 |
1101945600000 | 112.35 |
1102032000000 | 112.18 |
1102291200000 | 111.46 |
1102377600000 | 110.57 |
1102464000000 | 110.69 |
1102550400000 | 110.14 |
1102636800000 | 110.17 |
1102896000000 | 110.58 |
1102982400000 | 111.04 |
1103068800000 | 111.21 |
1103155200000 | 111.87 |
1103241600000 | 112.51 |
1103500800000 | 112.12 |
1103587200000 | 112.66 |
1103673600000 | 112.97 |
1103760000000 | 112.46 |
1103846400000 | 112.82 |
1104105600000 | 112.44 |
1104192000000 | 113.04 |
1104278400000 | 113.02 |
1104364800000 | 113.43 |
1104451200000 | 113.98 |
1104710400000 | 114.19 |
1104796800000 | 114.34 |
1104883200000 | 113.49 |
1104969600000 | 114.1 |
1105056000000 | 115.08 |
1105315200000 | 115.08 |
1105401600000 | 114.98 |
1105488000000 | 114.55 |
1105574400000 | 115.13 |
1105660800000 | 116.24 |
1105920000000 | 116.88 |
1106006400000 | 117.32 |
1106092800000 | 117.23 |
1106179200000 | 116.75 |
1106265600000 | 116.45 |
1106524800000 | 116.22 |
1106611200000 | 116.73 |
1106697600000 | 117.09 |
1106784000000 | 117.47 |
1106870400000 | 117.36 |
1107129600000 | 118.13 |
1107216000000 | 118.61 |
1107302400000 | 119.12 |
1107388800000 | 119.47 |
1107475200000 | 120.56 |
1107734400000 | 121.45 |
1107820800000 | 121.38 |
1107907200000 | 120.93 |
1107993600000 | 120.71 |
1108080000000 | 121.51 |
1108339200000 | 121.52 |
1108425600000 | 121.73 |
1108512000000 | 121.35 |
1108598400000 | 120.82 |
1108684800000 | 120.99 |
1108944000000 | 120.85 |
1109030400000 | 119.29 |
1109116800000 | 118.92 |
1109203200000 | 119.4 |
1109289600000 | 120.74 |
1109548800000 | 120.69 |
1109635200000 | 121.45 |
1109721600000 | 121.85 |
1109808000000 | 121.98 |
1109894400000 | 122.43 |
1110153600000 | 123 |
1110240000000 | 122.01 |
1110326400000 | 121.52 |
1110412800000 | 120.48 |
1110499200000 | 120.47 |
1110758400000 | 120.73 |
1110844800000 | 121.32 |
1110931200000 | 120.35 |
1111017600000 | 120.59 |
1111104000000 | 121.47 |
1111363200000 | 121.82 |
1111449600000 | 121.52 |
1111536000000 | 121.19 |
1111622400000 | 121.47 |
1111708800000 | 121.47 |
1111968000000 | 121.47 |
1112054400000 | 120.41 |
1112140800000 | 120.32 |
1112227200000 | 120.99 |
1112313600000 | 121.76 |
1112572800000 | 121.97 |
1112659200000 | 122.3 |
1112745600000 | 122.5 |
1112832000000 | 122.59 |
1112918400000 | 122.97 |
1113177600000 | 122.15 |
1113264000000 | 122.35 |
1113350400000 | 122.22 |
1113436800000 | 121.33 |
1113523200000 | 118.6 |
1113782400000 | 116.13 |
1113868800000 | 117.74 |
1113955200000 | 117.32 |
1114041600000 | 117.31 |
1114128000000 | 118.55 |
1114387200000 | 119.76 |
1114473600000 | 119.16 |
1114560000000 | 118.33 |
1114646400000 | 118.21 |
1114732800000 | 118.83 |
1114992000000 | 119.83 |
1115078400000 | 119.23 |
1115164800000 | 119.45 |
1115251200000 | 120.06 |
1115337600000 | 121.14 |
1115596800000 | 121.24 |
1115683200000 | 120.41 |
1115769600000 | 120.91 |
1115856000000 | 120.72 |
1115942400000 | 120.32 |
1116201600000 | 119.94 |
1116288000000 | 119.84 |
1116374400000 | 120.66 |
1116460800000 | 121.85 |
1116547200000 | 122.06 |
1116806400000 | 122.82 |
1116892800000 | 123.09 |
1116979200000 | 122.48 |
1117065600000 | 123.51 |
1117152000000 | 123.84 |
1117411200000 | 124.98 |
1117497600000 | 126.03 |
1117584000000 | 127.37 |
1117670400000 | 127.54 |
1117756800000 | 127.93 |
1118016000000 | 128.3 |
1118102400000 | 128.8 |
1118188800000 | 128.59 |
1118275200000 | 129.41 |
1118361600000 | 130.24 |
1118620800000 | 130.79 |
1118707200000 | 131.04 |
1118793600000 | 130.87 |
1118880000000 | 131.97 |
1118966400000 | 131.97 |
1119225600000 | 132.7 |
1119312000000 | 132.7 |
1119398400000 | 132.87 |
1119484800000 | 133.25 |
1119571200000 | 132.31 |
1119830400000 | 131.33 |
1119916800000 | 132.82 |
1120003200000 | 133.07 |
1120089600000 | 132.58 |
1120176000000 | 133.77 |
1120435200000 | 134.43 |
1120521600000 | 134.72 |
1120608000000 | 134.53 |
1120694400000 | 133.65 |
1120780800000 | 134.67 |
1121040000000 | 134.67 |
1121126400000 | 134.19 |
1121212800000 | 134.75 |
1121299200000 | 134.43 |
1121385600000 | 134.79 |
1121644800000 | 134.78 |
1121731200000 | 135.62 |
1121817600000 | 135.82 |
1121904000000 | 135.64 |
1121990400000 | 136.38 |
1122249600000 | 136.66 |
1122336000000 | 136.83 |
1122422400000 | 137.38 |
1122508800000 | 137.77 |
1122595200000 | 137.41 |
1122854400000 | 137.42 |
1122940800000 | 138.55 |
1123027200000 | 137.87 |
1123113600000 | 136.92 |
1123200000000 | 135.71 |
1123459200000 | 135.79 |
1123545600000 | 136.51 |
1123632000000 | 137.66 |
1123718400000 | 138.07 |
1123804800000 | 137.99 |
1124064000000 | 138.47 |
1124150400000 | 138.38 |
1124236800000 | 137.95 |
1124323200000 | 138.04 |
1124409600000 | 138.68 |
1124668800000 | 139.22 |
1124755200000 | 139.1 |
1124841600000 | 138.47 |
1124928000000 | 138.15 |
1125014400000 | 137.47 |
1125273600000 | 137.59 |
1125360000000 | 138.34 |
1125446400000 | 138.78 |
1125532800000 | 139.28 |
1125619200000 | 138.73 |
1125878400000 | 139.45 |
1125964800000 | 140.22 |
1126051200000 | 140.91 |
1126137600000 | 140.69 |
1126224000000 | 141.83 |
1126483200000 | 142.99 |
1126569600000 | 142.29 |
1126656000000 | 142.58 |
1126742400000 | 143.32 |
1126828800000 | 143.8 |
1127088000000 | 144.4 |
1127174400000 | 144.57 |
1127260800000 | 143.62 |
1127347200000 | 144.04 |
1127433600000 | 144.65 |
1127692800000 | 146.44 |
1127779200000 | 146.38 |
1127865600000 | 147.28 |
1127952000000 | 148.47 |
1128038400000 | 148.12 |
1128297600000 | 149.37 |
1128384000000 | 148.6 |
1128470400000 | 146.22 |
1128556800000 | 142.49 |
1128643200000 | 142.8 |
1128902400000 | 143.09 |
1128988800000 | 144.19 |
1129075200000 | 143.04 |
1129161600000 | 142.07 |
1129248000000 | 141.33 |
1129507200000 | 141.64 |
1129593600000 | 141.22 |
1129680000000 | 139.96 |
1129766400000 | 139.66 |
1129852800000 | 139.35 |
1130112000000 | 141.11 |
1130198400000 | 140.76 |
1130284800000 | 140.92 |
1130371200000 | 139.66 |
1130457600000 | 140.42 |
1130716800000 | 143.72 |
1130803200000 | 144 |
1130889600000 | 144.17 |
1130976000000 | 145.56 |
1131062400000 | 146.72 |
1131321600000 | 146.93 |
1131408000000 | 147.18 |
1131494400000 | 147.32 |
1131580800000 | 147.11 |
1131667200000 | 148.33 |
1131926400000 | 147.58 |
1132012800000 | 147.28 |
1132099200000 | 147.83 |
1132185600000 | 148.99 |
1132272000000 | 149.54 |
1132531200000 | 149.9 |
1132617600000 | 150.4 |
1132704000000 | 150.51 |
1132790400000 | 150.38 |
1132876800000 | 151.05 |
1133136000000 | 150.02 |
1133222400000 | 150.33 |
1133308800000 | 149.76 |
1133395200000 | 151.97 |
1133481600000 | 153.43 |
1133740800000 | 153.26 |
1133827200000 | 153.37 |
1133913600000 | 153.93 |
1134000000000 | 152.79 |
1134086400000 | 153.49 |
1134345600000 | 153.46 |
1134432000000 | 154.04 |
1134518400000 | 154.03 |
1134604800000 | 154.11 |
1134691200000 | 153.87 |
1134950400000 | 153.76 |
1135036800000 | 155.68 |
1135123200000 | 157.71 |
1135209600000 | 157.73 |
1135296000000 | 158 |
1135555200000 | 158 |
1135641600000 | 156.59 |
1135728000000 | 156.91 |
1135814400000 | 157.68 |
1135900800000 | 157.18 |
1136160000000 | 157.37 |
1136246400000 | 157.78 |
1136332800000 | 159 |
1136419200000 | 159.27 |
1136505600000 | 160.14 |
1136764800000 | 161.21 |
1136851200000 | 159.94 |
1136937600000 | 160.59 |
1137024000000 | 161.68 |
1137110400000 | 161.44 |
1137369600000 | 160.64 |
1137456000000 | 158.78 |
1137542400000 | 155.27 |
1137628800000 | 158.26 |
1137715200000 | 157.97 |
1137974400000 | 154.99 |
1138060800000 | 156.22 |
1138147200000 | 156.47 |
1138233600000 | 158.2 |
1138320000000 | 161.36 |
1138579200000 | 162.48 |
1138665600000 | 162.67 |
1138752000000 | 162.86 |
1138838400000 | 162.53 |
1138924800000 | 162.37 |
1139184000000 | 163.64 |
1139270400000 | 163.56 |
1139356800000 | 161.1 |
1139443200000 | 161.67 |
1139529600000 | 161.08 |
1139788800000 | 158.65 |
1139875200000 | 159.91 |
1139961600000 | 159.5 |
1140048000000 | 160.14 |
1140134400000 | 158.53 |
1140393600000 | 157.08 |
1140480000000 | 159.54 |
1140566400000 | 160.37 |
1140652800000 | 162.36 |
1140739200000 | 163.81 |
1140998400000 | 164.95 |
1141084800000 | 163.78 |
1141171200000 | 163.3 |
1141257600000 | 162.14 |
1141344000000 | 160.55 |
1141603200000 | 160.26 |
1141689600000 | 159.98 |
1141776000000 | 158.51 |
1141862400000 | 160.67 |
1141948800000 | 161.38 |
1142208000000 | 162.86 |
1142294400000 | 163.2 |
1142380800000 | 163.47 |
1142467200000 | 161.9 |
1142553600000 | 163.19 |
1142812800000 | 164.3 |
1142899200000 | 164.24 |
1142985600000 | 164.91 |
1143072000000 | 165.23 |
1143158400000 | 165.73 |
1143417600000 | 166.49 |
1143504000000 | 166.11 |
1143590400000 | 167.6 |
1143676800000 | 167.59 |
1143763200000 | 167.31 |
1144022400000 | 169.04 |
1144108800000 | 167.62 |
1144195200000 | 167.42 |
1144281600000 | 169.06 |
1144368000000 | 169.74 |
1144627200000 | 169.5 |
1144713600000 | 168 |
1144800000000 | 166.88 |
1144886400000 | 167.26 |
1144972800000 | 167.26 |
1145232000000 | 167.26 |
1145318400000 | 168.9 |
1145404800000 | 169.56 |
1145491200000 | 169.97 |
1145577600000 | 170.59 |
1145836800000 | 168.94 |
1145923200000 | 169.06 |
1146009600000 | 168.89 |
1146096000000 | 168.41 |
1146182400000 | 167.26 |
1146441600000 | 168.18 |
1146528000000 | 169.49 |
1146614400000 | 169.25 |
1146700800000 | 168.69 |
1146787200000 | 170.08 |
1147046400000 | 172.21 |
1147132800000 | 171.88 |
1147219200000 | 170.77 |
1147305600000 | 169.38 |
1147392000000 | 166.39 |
1147651200000 | 165 |
1147737600000 | 162.78 |
1147824000000 | 162.45 |
1147910400000 | 159.41 |
1147996800000 | 159.91 |
1148256000000 | 155.48 |
1148342400000 | 155 |
1148428800000 | 155.4 |
1148515200000 | 155.8 |
1148601600000 | 158.83 |
1148860800000 | 159.08 |
1148947200000 | 156.89 |
1149033600000 | 156.59 |
1149120000000 | 157.13 |
1149206400000 | 158.21 |
1149465600000 | 156.58 |
1149552000000 | 153.65 |
1149638400000 | 151.5 |
1149724800000 | 148.19 |
1149811200000 | 150.28 |
1150070400000 | 150.2 |
1150156800000 | 145.09 |
1150243200000 | 145.71 |
1150329600000 | 149.31 |
1150416000000 | 151.36 |
1150675200000 | 151.14 |
1150761600000 | 150.22 |
1150848000000 | 149.89 |
1150934400000 | 152.23 |
1151020800000 | 152.43 |
1151280000000 | 152.61 |
1151366400000 | 151.86 |
1151452800000 | 151.37 |
1151539200000 | 154.05 |
1151625600000 | 155.84 |
1151884800000 | 156.52 |
1151971200000 | 157.31 |
1152057600000 | 155.56 |
1152144000000 | 155.31 |
1152230400000 | 154.84 |
1152489600000 | 156.19 |
1152576000000 | 155.25 |
1152662400000 | 153.65 |
1152748800000 | 151.88 |
1152835200000 | 149.51 |
1153094400000 | 149.26 |
1153180800000 | 146.85 |
1153267200000 | 148.19 |
1153353600000 | 150.24 |
1153440000000 | 148.47 |
1153699200000 | 149.83 |
1153785600000 | 151.31 |
1153872000000 | 150.83 |
1153958400000 | 152.16 |
1154044800000 | 153.71 |
1154304000000 | 154.87 |
1154390400000 | 154.19 |
1154476800000 | 154.93 |
1154563200000 | 154.51 |
1154649600000 | 154.58 |
1154908800000 | 152.47 |
1154995200000 | 153.62 |
1155081600000 | 153.84 |
1155168000000 | 154.49 |
1155254400000 | 154.06 |
1155513600000 | 155.36 |
1155600000000 | 156.41 |
1155686400000 | 157.97 |
1155772800000 | 158.37 |
1155859200000 | 158.81 |
1156118400000 | 157 |
1156204800000 | 158.53 |
1156291200000 | 158.23 |
1156377600000 | 157.38 |
1156464000000 | 156.97 |
1156723200000 | 155.98 |
1156809600000 | 157.39 |
1156896000000 | 156.93 |
1156982400000 | 158.15 |
1157068800000 | 158.63 |
1157328000000 | 160.05 |
1157414400000 | 160.61 |
1157500800000 | 159.17 |
1157587200000 | 157.68 |
1157673600000 | 158.76 |
1157932800000 | 156.17 |
1158019200000 | 156.58 |
1158105600000 | 157.03 |
1158192000000 | 157.44 |
1158278400000 | 158.27 |
1158537600000 | 158.1 |
1158624000000 | 158.04 |
1158710400000 | 157.58 |
1158796800000 | 158.03 |
1158883200000 | 155.96 |
1159142400000 | 156.37 |
1159228800000 | 157.55 |
1159315200000 | 159.47 |
1159401600000 | 160.06 |
1159488000000 | 160.58 |
1159747200000 | 160.73 |
1159833600000 | 159.75 |
1159920000000 | 160 |
1160006400000 | 162.27 |
1160092800000 | 162.13 |
1160352000000 | 162.17 |
1160438400000 | 162.88 |
1160524800000 | 161.95 |
1160611200000 | 162.7 |
1160697600000 | 163.99 |
1160956800000 | 165.52 |
1161043200000 | 164.51 |
1161129600000 | 165.24 |
1161216000000 | 165.11 |
1161302400000 | 165.34 |
1161561600000 | 166.38 |
1161648000000 | 166.71 |
1161734400000 | 166.69 |
1161820800000 | 166.99 |
1161907200000 | 166.01 |
1162166400000 | 164.71 |
1162252800000 | 164.69 |
1162339200000 | 164.61 |
1162425600000 | 164.27 |
1162512000000 | 164.57 |
1162771200000 | 165.46 |
1162857600000 | 165.58 |
1162944000000 | 164.67 |
1163030400000 | 163.67 |
1163116800000 | 163.45 |
1163376000000 | 163.07 |
1163462400000 | 164.46 |
1163548800000 | 164.33 |
1163635200000 | 164.01 |
1163721600000 | 163.13 |
1163980800000 | 161.5 |
1164067200000 | 162.1 |
1164153600000 | 163.39 |
1164240000000 | 163.39 |
1164326400000 | 161.68 |
1164585600000 | 160.72 |
1164672000000 | 160.21 |
1164758400000 | 162.81 |
1164844800000 | 163.25 |
1164931200000 | 162.77 |
1165190400000 | 163.73 |
1165276800000 | 164.29 |
1165363200000 | 164.98 |
1165449600000 | 165.4 |
1165536000000 | 164.86 |
1165795200000 | 165.83 |
1165881600000 | 165.73 |
1165968000000 | 166.31 |
1166054400000 | 167.7 |
1166140800000 | 168.95 |
1166400000000 | 169.09 |
1166486400000 | 167.53 |
1166572800000 | 168.34 |
1166659200000 | 168.35 |
1166745600000 | 168.04 |
1167004800000 | 168.04 |
1167091200000 | 168.04 |
1167177600000 | 169.53 |
1167264000000 | 169.68 |
1167350400000 | 169.17 |
1167696000000 | 169.68 |
1167782400000 | 169.82 |
1167868800000 | 169.97 |
1167955200000 | 169.52 |
1168214400000 | 169.42 |
1168300800000 | 169.92 |
1168387200000 | 169.22 |
1168473600000 | 170.81 |
1168560000000 | 171.85 |
1168819200000 | 172.91 |
1168905600000 | 172.61 |
1168992000000 | 172.43 |
1169078400000 | 172.5 |
1169164800000 | 173.06 |
1169424000000 | 173.4 |
1169510400000 | 172.98 |
1169596800000 | 174.75 |
1169683200000 | 173.84 |
1169769600000 | 173.56 |
1170028800000 | 173.69 |
1170115200000 | 174.05 |
1170201600000 | 173.73 |
1170288000000 | 175.43 |
1170374400000 | 176.7 |
1170633600000 | 176.96 |
1170720000000 | 177.63 |
1170806400000 | 177.81 |
1170892800000 | 176.92 |
1170979200000 | 177.49 |
1171238400000 | 176.84 |
1171324800000 | 177.19 |
1171411200000 | 177.85 |
1171497600000 | 178.58 |
1171584000000 | 178.81 |
1171843200000 | 179.18 |
1171929600000 | 178.99 |
1172016000000 | 178.66 |
1172102400000 | 179.28 |
1172188800000 | 178.97 |
1172448000000 | 179.15 |
1172534400000 | 174.11 |
1172620800000 | 172.25 |
1172707200000 | 171.57 |
1172793600000 | 170.57 |
1173052800000 | 167.48 |
1173139200000 | 169.79 |
1173225600000 | 170.32 |
1173312000000 | 172.59 |
1173398400000 | 173.2 |
1173657600000 | 173.41 |
1173744000000 | 171.4 |
1173830400000 | 168.23 |
1173916800000 | 170.27 |
1174003200000 | 169.81 |
1174262400000 | 172.18 |
1174348800000 | 173.44 |
1174435200000 | 174.58 |
1174521600000 | 175.74 |
1174608000000 | 176.74 |
1174867200000 | 176.27 |
1174953600000 | 175.34 |
1175040000000 | 174.36 |
1175126400000 | 175.55 |
1175212800000 | 175.95 |
1175472000000 | 175.87 |
1175558400000 | 177.49 |
1175644800000 | 178.58 |
1175731200000 | 178.35 |
1175817600000 | 178.35 |
1176076800000 | 178.35 |
1176163200000 | 178.99 |
1176249600000 | 178.61 |
1176336000000 | 177.88 |
1176422400000 | 177.94 |
1176681600000 | 179.31 |
1176768000000 | 179.08 |
1176854400000 | 179.05 |
1176940800000 | 177.58 |
1177027200000 | 179.23 |
1177286400000 | 179.73 |
1177372800000 | 178.36 |
1177459200000 | 178.95 |
1177545600000 | 179.38 |
1177632000000 | 178.45 |
1177891200000 | 177.99 |
1177977600000 | 177.99 |
1178064000000 | 179.47 |
1178150400000 | 179.96 |
1178236800000 | 180.81 |
1178496000000 | 181.14 |
1178582400000 | 180.74 |
1178668800000 | 181.19 |
1178755200000 | 180.55 |
1178841600000 | 180.81 |
1179100800000 | 181.05 |
1179187200000 | 180.34 |
1179273600000 | 180.65 |
1179360000000 | 181.31 |
1179446400000 | 181.56 |
1179705600000 | 182.33 |
1179792000000 | 182.75 |
1179878400000 | 183.19 |
1179964800000 | 182.06 |
1180051200000 | 181.27 |
1180310400000 | 181.67 |
1180396800000 | 182.05 |
1180483200000 | 182.63 |
1180569600000 | 184.27 |
1180656000000 | 185.66 |
1180915200000 | 184.96 |
1181001600000 | 183.91 |
1181088000000 | 182.03 |
1181174400000 | 179.82 |
1181260800000 | 180.13 |
1181520000000 | 181.35 |
1181606400000 | 180.54 |
1181692800000 | 181.19 |
1181779200000 | 182.69 |
1181865600000 | 183.66 |
1182124800000 | 183.68 |
1182211200000 | 183.3 |
1182297600000 | 182.77 |
1182384000000 | 182.64 |
1182470400000 | 181.1 |
1182729600000 | 180.02 |
1182816000000 | 179.42 |
1182902400000 | 179.05 |
1182988800000 | 180.07 |
1183075200000 | 180.45 |
1183334400000 | 180.7 |
1183420800000 | 181.73 |
1183507200000 | 182.26 |
1183593600000 | 182.49 |
1183680000000 | 182.48 |
1183939200000 | 183.09 |
1184025600000 | 180.84 |
1184112000000 | 179.99 |
1184198400000 | 181.45 |
1184284800000 | 182.85 |
1184544000000 | 182.78 |
1184630400000 | 182.42 |
1184716800000 | 181.53 |
1184803200000 | 182.62 |
1184889600000 | 182.39 |
1185148800000 | 182.4 |
1185235200000 | 180.51 |
1185321600000 | 180.55 |
1185408000000 | 176.82 |
1185494400000 | 173.93 |
1185753600000 | 174.53 |
1185840000000 | 175.75 |
1185926400000 | 173.66 |
1186012800000 | 175.08 |
1186099200000 | 172.21 |
1186358400000 | 171.46 |
1186444800000 | 172.88 |
1186531200000 | 174.44 |
1186617600000 | 173.19 |
1186704000000 | 170.14 |
1186963200000 | 172.12 |
1187049600000 | 170.88 |
1187136000000 | 168.89 |
1187222400000 | 165.28 |
1187308800000 | 164.47 |
1187568000000 | 167.59 |
1187654400000 | 168.72 |
1187740800000 | 171.21 |
1187827200000 | 172.24 |
1187913600000 | 172.55 |
1188172800000 | 172.93 |
1188259200000 | 170.68 |
1188345600000 | 171.01 |
1188432000000 | 172.23 |
1188518400000 | 174.94 |
1188777600000 | 175.81 |
1188864000000 | 177.02 |
1188950400000 | 174.48 |
1189036800000 | 174.5 |
1189123200000 | 172.05 |
1189382400000 | 169.94 |
1189468800000 | 171.6 |
1189555200000 | 171.67 |
1189641600000 | 172.21 |
1189728000000 | 172.36 |
1189987200000 | 170.58 |
1190073600000 | 171.97 |
1190160000000 | 175.62 |
1190246400000 | 174.29 |
1190332800000 | 174.49 |
1190592000000 | 175.59 |
1190678400000 | 175.6 |
1190764800000 | 176.52 |
1190851200000 | 178.41 |
1190937600000 | 178.11 |
1191196800000 | 179.02 |
1191283200000 | 180.94 |
1191369600000 | 180.65 |
1191456000000 | 180.2 |
1191542400000 | 181.91 |
1191801600000 | 182.49 |
1191888000000 | 183.61 |
1191974400000 | 183.65 |
1192060800000 | 184.07 |
1192147200000 | 184.35 |
1192406400000 | 183.59 |
1192492800000 | 182.16 |
1192579200000 | 182.26 |
1192665600000 | 182.43 |
1192752000000 | 180.23 |
1193011200000 | 178.18 |
1193097600000 | 179.79 |
1193184000000 | 179.41 |
1193270400000 | 179.74 |
1193356800000 | 181.24 |
1193616000000 | 183.67 |
1193702400000 | 182.6 |
1193788800000 | 183.46 |
1193875200000 | 182.85 |
1193961600000 | 180.82 |
1194220800000 | 177.98 |
1194307200000 | 179.24 |
1194393600000 | 177.58 |
1194480000000 | 175.2 |
1194566400000 | 173.53 |
1194825600000 | 170.33 |
1194912000000 | 169.82 |
1194998400000 | 171.23 |
1195084800000 | 169.81 |
1195171200000 | 167.7 |
1195430400000 | 164.41 |
1195516800000 | 164.5 |
1195603200000 | 160.32 |
1195689600000 | 159.51 |
1195776000000 | 161.62 |
1196035200000 | 162.72 |
1196121600000 | 161.97 |
1196208000000 | 165.45 |
1196294400000 | 168.04 |
1196380800000 | 170.59 |
1196640000000 | 170.45 |
1196726400000 | 167.91 |
1196812800000 | 170.42 |
1196899200000 | 172.08 |
1196985600000 | 172.81 |
1197244800000 | 172.19 |
1197331200000 | 172.28 |
1197417600000 | 171.87 |
1197504000000 | 169.46 |
1197590400000 | 169.08 |
1197849600000 | 165.02 |
1197936000000 | 164.79 |
1198022400000 | 164.77 |
1198108800000 | 165.59 |
1198195200000 | 168.09 |
1198454400000 | 168.97 |
1198540800000 | 168.97 |
1198627200000 | 168.97 |
1198713600000 | 167.46 |
1198800000000 | 166.15 |
1199059200000 | 167.52 |
1199232000000 | 166.08 |
1199318400000 | 165.34 |
1199404800000 | 161.52 |
1199664000000 | 158.85 |
1199750400000 | 158.52 |
1199836800000 | 158.8 |
1199923200000 | 156.81 |
1200009600000 | 154.82 |
1200268800000 | 154.95 |
1200355200000 | 151.34 |
1200441600000 | 147.76 |
1200528000000 | 147.44 |
1200614400000 | 147.85 |
1200873600000 | 143.57 |
1200960000000 | 139.31 |
1201046400000 | 142.13 |
1201132800000 | 145.18 |
1201219200000 | 148.98 |
1201478400000 | 146.1 |
1201564800000 | 148.46 |
1201651200000 | 146.75 |
1201737600000 | 148.23 |
1201824000000 | 150.66 |
1202083200000 | 152.62 |
1202169600000 | 150.28 |
1202256000000 | 146.82 |
1202342400000 | 147.44 |
1202428800000 | 147.37 |
1202688000000 | 147.11 |
1202774400000 | 148.12 |
1202860800000 | 149.22 |
1202947200000 | 151.08 |
1203033600000 | 150.45 |
1203292800000 | 151.44 |
1203379200000 | 152.16 |
1203465600000 | 150.9 |
1203552000000 | 151.15 |
1203638400000 | 150.62 |
1203897600000 | 152.43 |
1203984000000 | 153.09 |
1204070400000 | 153.01 |
1204156800000 | 151.65 |
1204243200000 | 149.47 |
1204502400000 | 146.71 |
1204588800000 | 145.15 |
1204675200000 | 145.77 |
1204761600000 | 145.46 |
1204848000000 | 142.23 |
1205107200000 | 138.9 |
1205193600000 | 141.37 |
1205280000000 | 141.8 |
1205366400000 | 139.95 |
1205452800000 | 138.27 |
1205712000000 | 132.9 |
1205798400000 | 135.01 |
1205884800000 | 135.07 |
1205971200000 | 135.39 |
1206057600000 | 135.39 |
1206316800000 | 135.39 |
1206403200000 | 138.43 |
1206489600000 | 138.39 |
1206576000000 | 138.19 |
1206662400000 | 138.73 |
1206921600000 | 137.81 |
1207008000000 | 141.13 |
1207094400000 | 143.01 |
1207180800000 | 143.97 |
1207267200000 | 144.19 |
1207526400000 | 145.66 |
1207612800000 | 144.49 |
1207699200000 | 142.58 |
1207785600000 | 142.83 |
1207872000000 | 142.24 |
1208131200000 | 140.67 |
1208217600000 | 141.79 |
1208304000000 | 143.92 |
1208390400000 | 144.48 |
1208476800000 | 146.73 |
1208736000000 | 146.81 |
1208822400000 | 146.1 |
1208908800000 | 147.53 |
1208995200000 | 148.23 |
1209081600000 | 149.89 |
1209340800000 | 150.51 |
1209427200000 | 149.78 |
1209513600000 | 150.2 |
1209600000000 | 151.01 |
1209686400000 | 153.71 |
1209945600000 | 153.67 |
1210032000000 | 154.16 |
1210118400000 | 154.46 |
1210204800000 | 155.2 |
1210291200000 | 153.88 |
1210550400000 | 154.13 |
1210636800000 | 155 |
1210723200000 | 155.61 |
1210809600000 | 157.15 |
1210896000000 | 157.91 |
1211155200000 | 158.8 |
1211241600000 | 156.63 |
1211328000000 | 154.5 |
1211414400000 | 154.64 |
1211500800000 | 152.72 |
1211760000000 | 151.36 |
1211846400000 | 152.09 |
1211932800000 | 153.08 |
1212019200000 | 154.52 |
1212105600000 | 155.93 |
1212364800000 | 156.13 |
1212451200000 | 155.69 |
1212537600000 | 155.59 |
1212624000000 | 155.32 |
1212710400000 | 152.9 |
1212969600000 | 152.19 |
1213056000000 | 151.07 |
1213142400000 | 149.4 |
1213228800000 | 148.52 |
1213315200000 | 149.91 |
1213574400000 | 150.34 |
1213660800000 | 150.82 |
1213747200000 | 150.31 |
1213833600000 | 149.28 |
1213920000000 | 146.8 |
1214179200000 | 147.69 |
1214265600000 | 145.92 |
1214352000000 | 146.13 |
1214438400000 | 143.22 |
1214524800000 | 143.16 |
1214784000000 | 143.45 |
1214870400000 | 142.45 |
1214956800000 | 138.69 |
1215043200000 | 138.06 |
1215129600000 | 138.06 |
1215388800000 | 138.55 |
1215475200000 | 136.54 |
1215561600000 | 136.65 |
1215648000000 | 136.44 |
1215734400000 | 135.68 |
1215993600000 | 135.45 |
1216080000000 | 132.59 |
1216166400000 | 133.77 |
1216252800000 | 134.56 |
1216339200000 | 133.98 |
1216598400000 | 135.8 |
1216684800000 | 136.21 |
1216771200000 | 137.6 |
1216857600000 | 136.2 |
1216944000000 | 135.36 |
1217203200000 | 134.29 |
1217289600000 | 134.64 |
1217376000000 | 137.53 |
1217462400000 | 136.62 |
1217548800000 | 134.82 |
1217808000000 | 131.29 |
1217894400000 | 131.6 |
1217980800000 | 133.7 |
1218067200000 | 132.57 |
1218153600000 | 134.63 |
1218412800000 | 135.51 |
1218499200000 | 135.11 |
1218585600000 | 134.72 |
1218672000000 | 134.68 |
1218758400000 | 135.78 |
1219017600000 | 135.54 |
1219104000000 | 133.82 |
1219190400000 | 135.21 |
1219276800000 | 134.83 |
1219363200000 | 135.31 |
1219622400000 | 135.56 |
1219708800000 | 136.24 |
1219795200000 | 136.76 |
1219881600000 | 137.28 |
1219968000000 | 138.64 |
1220227200000 | 138.23 |
1220313600000 | 136.35 |
1220400000000 | 135.1 |
1220486400000 | 132.38 |
1220572800000 | 131.6 |
1220832000000 | 134.57 |
1220918400000 | 130.73 |
1221004800000 | 131 |
1221091200000 | 131.14 |
1221177600000 | 131.84 |
1221436800000 | 128.01 |
1221523200000 | 126.17 |
1221609600000 | 122.8 |
1221696000000 | 122.3 |
1221782400000 | 129.46 |
1222041600000 | 127.23 |
1222128000000 | 124.32 |
1222214400000 | 124.22 |
1222300800000 | 124.34 |
1222387200000 | 122.52 |
1222646400000 | 116.45 |
1222732800000 | 120.06 |
1222819200000 | 119.83 |
1222905600000 | 116.06 |
1222992000000 | 114.57 |
1223251200000 | 110.36 |
1223337600000 | 105.82 |
1223424000000 | 101.08 |
1223510400000 | 99.08 |
1223596800000 | 93.57 |
1223856000000 | 100.61 |
1223942400000 | 104.58 |
1224028800000 | 98.6 |
1224115200000 | 95.99 |
1224201600000 | 96.94 |
1224460800000 | 102.14 |
1224547200000 | 102.22 |
1224633600000 | 97.41 |
1224720000000 | 95.95 |
1224806400000 | 92.74 |
1225065600000 | 88.61 |
1225152000000 | 94.11 |
1225238400000 | 95.98 |
1225324800000 | 101.89 |
1225411200000 | 102.65 |
1225670400000 | 102.82 |
1225756800000 | 106.61 |
1225843200000 | 105.81 |
1225929600000 | 101.22 |
1226016000000 | 101.68 |
1226275200000 | 103.27 |
1226361600000 | 101.51 |
1226448000000 | 98.52 |
1226534400000 | 98.7 |
1226620800000 | 96.84 |
1226880000000 | 95.86 |
1226966400000 | 94.62 |
1227052800000 | 91.52 |
1227139200000 | 86.83 |
1227225600000 | 89.58 |
1227484800000 | 90.76 |
1227571200000 | 92.11 |
1227657600000 | 94.35 |
1227744000000 | 95.84 |
1227830400000 | 98.03 |
1228089600000 | 94.17 |
1228176000000 | 92.53 |
1228262400000 | 93.91 |
1228348800000 | 91.87 |
1228435200000 | 92.45 |
1228694400000 | 95.44 |
1228780800000 | 95.93 |
1228867200000 | 98.07 |
1228953600000 | 96.58 |
1229040000000 | 93.72 |
1229299200000 | 93.77 |
1229385600000 | 94.32 |
1229472000000 | 93.02 |
1229558400000 | 91.13 |
1229644800000 | 93 |
1229904000000 | 91.43 |
1229990400000 | 91.07 |
1230076800000 | 90.4 |
1230163200000 | 90.4 |
1230249600000 | 90.4 |
1230508800000 | 90.49 |
1230595200000 | 92.77 |
1230681600000 | 94.69 |
1230854400000 | 97.83 |
1231113600000 | 100.74 |
1231200000000 | 103.77 |
1231286400000 | 101.1 |
1231372800000 | 99.95 |
1231459200000 | 99.88 |
1231718400000 | 98.57 |
1231804800000 | 97.79 |
1231891200000 | 95.3 |
1231977600000 | 94.66 |
1232064000000 | 95.12 |
1232323200000 | 95 |
1232409600000 | 92.4 |
1232496000000 | 94.72 |
1232582400000 | 93.44 |
1232668800000 | 93.55 |
1232928000000 | 92.93 |
1233014400000 | 94.49 |
1233100800000 | 96.62 |
1233187200000 | 95.91 |
1233273600000 | 95.86 |
1233532800000 | 94 |
1233619200000 | 94.31 |
1233705600000 | 96.79 |
1233792000000 | 97.89 |
1233878400000 | 100.02 |
1234137600000 | 99.27 |
1234224000000 | 96.57 |
1234310400000 | 97.26 |
1234396800000 | 96.97 |
1234483200000 | 96.65 |
1234742400000 | 96.73 |
1234828800000 | 94.09 |
1234915200000 | 93.28 |
1235001600000 | 92.38 |
1235088000000 | 90.61 |
1235347200000 | 87.87 |
1235433600000 | 88.29 |
1235520000000 | 88.58 |
1235606400000 | 88.29 |
1235692800000 | 88.02 |
1235952000000 | 84.18 |
1236038400000 | 83.54 |
1236124800000 | 86.56 |
1236211200000 | 84.75 |
1236297600000 | 83.24 |
1236556800000 | 82.51 |
1236643200000 | 85.5 |
1236729600000 | 86.79 |
1236816000000 | 87.57 |
1236902400000 | 88.52 |
1237161600000 | 88.99 |
1237248000000 | 90.4 |
1237334400000 | 90.3 |
1237420800000 | 89.51 |
1237507200000 | 89.05 |
1237766400000 | 92.89 |
1237852800000 | 93.31 |
1237939200000 | 93.51 |
1238025600000 | 95.19 |
1238112000000 | 95.63 |
1238371200000 | 92.7 |
1238457600000 | 92.62 |
1238544000000 | 94.64 |
1238630400000 | 97.71 |
1238716800000 | 98.37 |
1238976000000 | 97.94 |
1239062400000 | 97.08 |
1239148800000 | 97.39 |
1239235200000 | 101.15 |
1239321600000 | 101.15 |
1239580800000 | 101.15 |
1239667200000 | 101.87 |
1239753600000 | 102.12 |
1239840000000 | 103.32 |
1239926400000 | 105.51 |
1240185600000 | 103.12 |
1240272000000 | 103.11 |
1240358400000 | 103.42 |
1240444800000 | 104.07 |
1240531200000 | 104.2 |
1240790400000 | 104.22 |
1240876800000 | 102.8 |
1240963200000 | 103.85 |
1241049600000 | 105.39 |
1241136000000 | 105.87 |
1241395200000 | 108.47 |
1241481600000 | 108.92 |
1241568000000 | 110.65 |
1241654400000 | 110.64 |
1241740800000 | 112.3 |
1242000000000 | 110.15 |
1242086400000 | 109.48 |
1242172800000 | 107.22 |
1242259200000 | 107.3 |
1242345600000 | 108.32 |
1242604800000 | 110.31 |
1242691200000 | 111.65 |
1242777600000 | 111.7 |
1242864000000 | 110.25 |
1242950400000 | 108.94 |
1243209600000 | 109.14 |
1243296000000 | 110.39 |
1243382400000 | 111.15 |
1243468800000 | 110.65 |
1243555200000 | 111.07 |
1243814400000 | 114.15 |
1243900800000 | 113.78 |
1243987200000 | 112.89 |
1244073600000 | 112.71 |
1244160000000 | 113.81 |
1244419200000 | 113.85 |
1244505600000 | 113.61 |
1244592000000 | 114.91 |
1244678400000 | 115.58 |
1244764800000 | 115.67 |
1245024000000 | 114.11 |
1245110400000 | 112.09 |
1245196800000 | 111.47 |
1245283200000 | 110.59 |
1245369600000 | 111.62 |
1245628800000 | 108.9 |
1245715200000 | 107.4 |
1245801600000 | 109.79 |
1245888000000 | 111.6 |
1245974400000 | 111.7 |
1246233600000 | 112.64 |
1246320000000 | 112.36 |
1246406400000 | 112.77 |
1246492800000 | 110.77 |
1246579200000 | 110.58 |
1246838400000 | 109.76 |
1246924800000 | 108.03 |
1247011200000 | 107.09 |
1247097600000 | 107.43 |
1247184000000 | 107.04 |
1247443200000 | 107.79 |
1247529600000 | 109.88 |
1247616000000 | 112.37 |
1247702400000 | 113.11 |
1247788800000 | 113.5 |
1248048000000 | 114.98 |
1248134400000 | 116.41 |
1248220800000 | 116.87 |
1248307200000 | 119.15 |
1248393600000 | 120.17 |
1248652800000 | 120.63 |
1248739200000 | 120.39 |
1248825600000 | 120.61 |
1248912000000 | 122.81 |
1248998400000 | 123.45 |
1249257600000 | 124.79 |
1249344000000 | 124.8 |
1249430400000 | 124.56 |
1249516800000 | 124.69 |
1249603200000 | 126.52 |
1249862400000 | 126.54 |
1249948800000 | 125.47 |
1250035200000 | 125.87 |
1250121600000 | 127.61 |
1250208000000 | 127.35 |
1250467200000 | 124.43 |
1250553600000 | 125.61 |
1250640000000 | 124.92 |
1250726400000 | 126.72 |
1250812800000 | 128.15 |
1251072000000 | 129.45 |
1251158400000 | 129.77 |
1251244800000 | 129.86 |
1251331200000 | 129.51 |
1251417600000 | 129.89 |
1251676800000 | 128.73 |
1251763200000 | 126.64 |
1251849600000 | 125.65 |
1251936000000 | 126.91 |
1252022400000 | 128.87 |
1252281600000 | 129.76 |
1252368000000 | 130.23 |
1252454400000 | 131.08 |
1252540800000 | 132.47 |
1252627200000 | 132.52 |
1252886400000 | 131.83 |
1252972800000 | 132.24 |
1253059200000 | 134.11 |
1253145600000 | 134.3 |
1253232000000 | 133.59 |
1253491200000 | 132.75 |
1253577600000 | 133.4 |
1253664000000 | 132.9 |
1253750400000 | 131.41 |
1253836800000 | 130.68 |
1254096000000 | 131.99 |
1254182400000 | 133.08 |
1254268800000 | 132.93 |
1254355200000 | 130.61 |
1254441600000 | 127.9 |
1254700800000 | 128.94 |
1254787200000 | 131.33 |
1254873600000 | 132.52 |
1254960000000 | 134.24 |
1255046400000 | 134.73 |
1255305600000 | 134.92 |
1255392000000 | 134.45 |
1255478400000 | 136.33 |
1255564800000 | 136.43 |
1255651200000 | 135.59 |
1255910400000 | 136.73 |
1255996800000 | 136.31 |
1256083200000 | 135.45 |
1256169600000 | 134.96 |
1256256000000 | 134.39 |
1256515200000 | 133.47 |
1256601600000 | 132.19 |
1256688000000 | 128.51 |
1256774400000 | 130.18 |
1256860800000 | 129.24 |
1257120000000 | 128.7 |
1257206400000 | 129 |
1257292800000 | 129.95 |
1257379200000 | 130.57 |
1257465600000 | 131.71 |
1257724800000 | 133.68 |
1257811200000 | 133.71 |
1257897600000 | 134.48 |
1257984000000 | 134.44 |
1258070400000 | 135.22 |
1258329600000 | 136.56 |
1258416000000 | 136.43 |
1258502400000 | 135.25 |
1258588800000 | 133.64 |
1258675200000 | 132.75 |
1258934400000 | 133.99 |
1259020800000 | 133.21 |
1259107200000 | 133.56 |
1259193600000 | 131.76 |
1259280000000 | 130.58 |
1259539200000 | 130.89 |
1259625600000 | 133.44 |
1259712000000 | 134.54 |
1259798400000 | 134.52 |
1259884800000 | 136.09 |
1260144000000 | 136.45 |
1260230400000 | 135.7 |
1260316800000 | 134.54 |
1260403200000 | 135.04 |
1260489600000 | 136.52 |
1260748800000 | 137.69 |
1260835200000 | 137.53 |
1260921600000 | 138.26 |
1261008000000 | 137.88 |
1261094400000 | 137.86 |
1261353600000 | 138.6 |
1261440000000 | 140.03 |
1261526400000 | 140.31 |
1261612800000 | 140.76 |
1261699200000 | 140.76 |
1261958400000 | 141.32 |
1262044800000 | 141.47 |
1262131200000 | 141.67 |
1262217600000 | 141.58 |
1262563200000 | 143.65 |
1262649600000 | 145.38 |
1262736000000 | 145.87 |
1262822400000 | 146.32 |
1262908800000 | 147.08 |
1263168000000 | 146.26 |
1263254400000 | 145.1 |
1263340800000 | 144.91 |
1263427200000 | 146.35 |
1263513600000 | 146.3 |
1263772800000 | 146.36 |
1263859200000 | 147.38 |
1263945600000 | 146.62 |
1264032000000 | 144.95 |
1264118400000 | 142.23 |
1264377600000 | 141.61 |
1264464000000 | 140.96 |
1264550400000 | 139.85 |
1264636800000 | 140.07 |
1264723200000 | 139.19 |
1264982400000 | 140.09 |
1265068800000 | 142.26 |
1265155200000 | 142.56 |
1265241600000 | 139.79 |
1265328000000 | 138.09 |
1265587200000 | 136.95 |
1265673600000 | 137.89 |
1265760000000 | 138.8 |
1265846400000 | 140.92 |
1265932800000 | 140.74 |
1266192000000 | 140.7 |
1266278400000 | 141.59 |
1266364800000 | 144.03 |
1266451200000 | 144.64 |
1266537600000 | 144.29 |
1266796800000 | 145.16 |
1266883200000 | 144.3 |
1266969600000 | 143.76 |
1267056000000 | 143.21 |
1267142400000 | 143.4 |
1267401600000 | 146.64 |
1267488000000 | 147.23 |
1267574400000 | 147.23 |
1267660800000 | 147.53 |
1267747200000 | 149.69 |
1268006400000 | 150.68 |
1268092800000 | 151.37 |
1268179200000 | 151.52 |
1268265600000 | 151.89 |
1268352000000 | 152 |
1268611200000 | 151.87 |
1268697600000 | 152.24 |
1268784000000 | 154.36 |
1268870400000 | 154.78 |
1268956800000 | 154.93 |
1269216000000 | 155.08 |
1269302400000 | 155.93 |
1269388800000 | 156.75 |
1269475200000 | 157.04 |
1269561600000 | 157.25 |
1269820800000 | 157.68 |
1269907200000 | 158.49 |
1269993600000 | 157.1 |
1270080000000 | 159.19 |
1270166400000 | 159.19 |
1270425600000 | 159.19 |
1270512000000 | 161.04 |
1270598400000 | 161.47 |
1270684800000 | 160.52 |
1270771200000 | 161.12 |
1271030400000 | 159.78 |
1271116800000 | 159.23 |
1271203200000 | 160.48 |
1271289600000 | 161.82 |
1271376000000 | 160.12 |
1271635200000 | 158.55 |
1271721600000 | 160.23 |
1271808000000 | 161.42 |
1271894400000 | 162.07 |
1271980800000 | 162.65 |
1272240000000 | 164.64 |
1272326400000 | 161.77 |
1272412800000 | 160.48 |
1272499200000 | 162.07 |
1272585600000 | 160.86 |
1272844800000 | 162.2 |
1272931200000 | 159.96 |
1273017600000 | 159.32 |
1273104000000 | 156.92 |
1273190400000 | 153.39 |
1273449600000 | 158.67 |
1273536000000 | 158.92 |
1273622400000 | 161.36 |
1273708800000 | 163.32 |
1273795200000 | 160.9 |
1274054400000 | 159.17 |
1274140800000 | 158.24 |
1274227200000 | 155.06 |
1274313600000 | 150.54 |
1274400000000 | 149.1 |
1274659200000 | 150.61 |
1274745600000 | 147.8 |
1274832000000 | 150.61 |
1274918400000 | 155.22 |
1275004800000 | 154.68 |
1275264000000 | 155.62 |
1275350400000 | 153.34 |
1275436800000 | 154.49 |
1275523200000 | 157.47 |
1275609600000 | 156.37 |
1275868800000 | 153.59 |
1275955200000 | 153.31 |
1276041600000 | 153.26 |
1276128000000 | 156.15 |
1276214400000 | 157.59 |
1276473600000 | 158.17 |
1276560000000 | 159.72 |
1276646400000 | 160.06 |
1276732800000 | 159.64 |
1276819200000 | 159.88 |
1277078400000 | 161.54 |
1277164800000 | 160.58 |
1277251200000 | 159.62 |
1277337600000 | 157.09 |
1277424000000 | 156.75 |
1277683200000 | 156.3 |
1277769600000 | 153.16 |
1277856000000 | 151.37 |
1277942400000 | 147.83 |
1278028800000 | 146.31 |
1278288000000 | 146.77 |
1278374400000 | 148.59 |
1278460800000 | 150.38 |
1278547200000 | 152.21 |
1278633600000 | 153.6 |
1278892800000 | 153.73 |
1278979200000 | 155.15 |
1279065600000 | 155.84 |
1279152000000 | 153.51 |
1279238400000 | 149.93 |
1279497600000 | 148.87 |
1279584000000 | 149.88 |
1279670400000 | 150.75 |
1279756800000 | 152.12 |
1279843200000 | 154.93 |
1280102400000 | 155.23 |
1280188800000 | 154.13 |
1280275200000 | 154.1 |
1280361600000 | 153.43 |
1280448000000 | 153.4 |
1280707200000 | 155.13 |
1280793600000 | 155.17 |
1280880000000 | 155.58 |
1280966400000 | 156 |
1281052800000 | 154.6 |
1281312000000 | 155.72 |
1281398400000 | 155.6 |
1281484800000 | 153.21 |
1281571200000 | 152.32 |
1281657600000 | 153.32 |
1281916800000 | 152.89 |
1282003200000 | 154.33 |
1282089600000 | 154.88 |
1282176000000 | 153.78 |
1282262400000 | 153.4 |
1282521600000 | 153.39 |
1282608000000 | 151.15 |
1282694400000 | 150.54 |
1282780800000 | 150.21 |
1282867200000 | 151.95 |
1283126400000 | 152.15 |
1283212800000 | 151.24 |
1283299200000 | 154.18 |
1283385600000 | 155.54 |
1283472000000 | 156.68 |
1283731200000 | 157.78 |
1283817600000 | 157.87 |
1283904000000 | 157.86 |
1283990400000 | 159.22 |
1284076800000 | 159.9 |
1284336000000 | 160.69 |
1284422400000 | 160.17 |
1284508800000 | 159.42 |
1284595200000 | 158.07 |
1284681600000 | 159.29 |
1284940800000 | 160.96 |
1285027200000 | 160.43 |
1285113600000 | 157.55 |
1285200000000 | 157.43 |
1285286400000 | 158.67 |
1285545600000 | 158.79 |
1285632000000 | 158.67 |
1285718400000 | 158.65 |
1285804800000 | 157.5 |
1285891200000 | 156.93 |
1286150400000 | 156.56 |
1286236800000 | 157.77 |
1286323200000 | 157.94 |
1286409600000 | 157.42 |
1286496000000 | 157.79 |
1286755200000 | 158.63 |
1286841600000 | 158.88 |
1286928000000 | 159.88 |
1287014400000 | 159.11 |
1287100800000 | 159.11 |
1287360000000 | 159.57 |
1287446400000 | 159.26 |
1287532800000 | 159.01 |
1287619200000 | 159.8 |
1287705600000 | 160.58 |
1287964800000 | 161.17 |
1288051200000 | 161.45 |
1288137600000 | 161.06 |
1288224000000 | 160.53 |
1288310400000 | 160.86 |
1288569600000 | 161.7 |
1288656000000 | 161.62 |
1288742400000 | 161.9 |
1288828800000 | 163.73 |
1288915200000 | 165.72 |
1289174400000 | 166.95 |
1289260800000 | 166.89 |
1289347200000 | 167.57 |
1289433600000 | 167.54 |
1289520000000 | 165.69 |
1289779200000 | 167.09 |
1289865600000 | 164.12 |
1289952000000 | 164.56 |
1290038400000 | 166.91 |
1290124800000 | 166.76 |
1290384000000 | 167.36 |
1290470400000 | 166.19 |
1290556800000 | 168.66 |
1290643200000 | 169.52 |
1290729600000 | 169.75 |
1290988800000 | 169.43 |
1291075200000 | 169.45 |
1291161600000 | 172.77 |
1291248000000 | 175.21 |
1291334400000 | 174.31 |
1291593600000 | 175.56 |
1291680000000 | 175.72 |
1291766400000 | 176.28 |
1291852800000 | 176.53 |
1291939200000 | 176.71 |
1292198400000 | 176.17 |
1292284800000 | 176.37 |
1292371200000 | 175.88 |
1292457600000 | 177.27 |
1292544000000 | 178.09 |
1292803200000 | 179.12 |
1292889600000 | 180.48 |
1292976000000 | 181.35 |
1293062400000 | 181.55 |
1293148800000 | 180.9 |
1293408000000 | 180.1 |
1293494400000 | 180.49 |
1293580800000 | 181.44 |
1293667200000 | 179.61 |
1293753600000 | 178.7 |
1294012800000 | 180.65 |
1294099200000 | 181.55 |
1294185600000 | 182.65 |
1294272000000 | 183.9 |
1294358400000 | 184.51 |
1294617600000 | 184.19 |
1294704000000 | 185.6 |
1294790400000 | 185.65 |
1294876800000 | 183.01 |
1294963200000 | 182.79 |
1295222400000 | 183.22 |
1295308800000 | 183.38 |
1295395200000 | 180.82 |
1295481600000 | 178.56 |
1295568000000 | 177.32 |
1295827200000 | 177 |
1295913600000 | 176.85 |
1296000000000 | 178.45 |
1296086400000 | 178.77 |
1296172800000 | 177.7 |
1296432000000 | 176.95 |
1296518400000 | 178.87 |
1296604800000 | 178.56 |
1296691200000 | 180.46 |
1296777600000 | 181.82 |
1297036800000 | 183.06 |
1297123200000 | 182.34 |
1297209600000 | 181.28 |
1297296000000 | 181.44 |
1297382400000 | 182.89 |
1297641600000 | 184.95 |
1297728000000 | 184 |
1297814400000 | 184.55 |
1297900800000 | 184.48 |
1297987200000 | 184.11 |
1298246400000 | 182.78 |
1298332800000 | 179.86 |
1298419200000 | 177.25 |
1298505600000 | 176.16 |
1298592000000 | 179.26 |
1298851200000 | 180.28 |
1298937600000 | 179.56 |
1299024000000 | 178.45 |
1299110400000 | 179.35 |
1299196800000 | 178.84 |
1299456000000 | 177.69 |
1299542400000 | 179.12 |
1299628800000 | 179.22 |
1299715200000 | 177.18 |
1299801600000 | 176.1 |
1300060800000 | 172.92 |
1300147200000 | 168.53 |
1300233600000 | 168.31 |
1300320000000 | 169.55 |
1300406400000 | 169.77 |
1300665600000 | 172.12 |
1300752000000 | 172.74 |
1300838400000 | 173.85 |
1300924800000 | 174.95 |
1301011200000 | 176.01 |
1301270400000 | 175.67 |
1301356800000 | 176.6 |
1301443200000 | 178.43 |
1301529600000 | 177.6 |
1301616000000 | 178.95 |
1301875200000 | 179.13 |
1301961600000 | 179.23 |
1302048000000 | 177.94 |
1302134400000 | 177.76 |
1302220800000 | 177.28 |
1302480000000 | 176.39 |
1302566400000 | 173.62 |
1302652800000 | 174.6 |
1302739200000 | 175.2 |
1302825600000 | 175.94 |
1303084800000 | 175.86 |
1303171200000 | 175.7 |
1303257600000 | 177.18 |
1303344000000 | 178.38 |
1303430400000 | 178.38 |
1303689600000 | 178.38 |
1303776000000 | 178.14 |
1303862400000 | 178.23 |
1303948800000 | 177.99 |
1304035200000 | 178.5 |
1304294400000 | 178.38 |
1304380800000 | 177.25 |
1304467200000 | 175.24 |
1304553600000 | 176.71 |
1304640000000 | 178.72 |
1304899200000 | 181.42 |
1304985600000 | 182.23 |
1305072000000 | 182.28 |
1305158400000 | 182.05 |
1305244800000 | 181.23 |
1305504000000 | 179.78 |
1305590400000 | 179.04 |
1305676800000 | 179.97 |
1305763200000 | 180.66 |
1305849600000 | 181.09 |
1306108800000 | 179.1 |
1306195200000 | 178.71 |
1306281600000 | 179.66 |
1306368000000 | 180.35 |
1306454400000 | 180.24 |
1306713600000 | 180.28 |
1306800000000 | 181.1 |
1306886400000 | 179.19 |
1306972800000 | 177.64 |
1307059200000 | 175.27 |
1307318400000 | 173.72 |
1307404800000 | 173.14 |
1307491200000 | 172.14 |
1307577600000 | 173.97 |
1307664000000 | 172.98 |
1307923200000 | 172.43 |
1308009600000 | 173.53 |
1308096000000 | 173.27 |
1308182400000 | 172.55 |
1308268800000 | 171.4 |
1308528000000 | 170.96 |
1308614400000 | 173.6 |
1308700800000 | 173.23 |
1308787200000 | 173.82 |
1308873600000 | 173.38 |
1309132800000 | 172.31 |
1309219200000 | 173.3 |
1309305600000 | 175.91 |
1309392000000 | 177.24 |
1309478400000 | 178.81 |
1309737600000 | 179.92 |
1309824000000 | 180.52 |
1309910400000 | 181.53 |
1309996800000 | 182.02 |
1310083200000 | 182.34 |
1310342400000 | 181.14 |
1310428800000 | 179.9 |
1310515200000 | 180.44 |
1310601600000 | 178.93 |
1310688000000 | 179.51 |
1310947200000 | 177.85 |
1311033600000 | 178.45 |
1311120000000 | 179.68 |
1311206400000 | 179.57 |
1311292800000 | 181.18 |
1311552000000 | 180.78 |
1311638400000 | 179.32 |
1311724800000 | 177.62 |
1311811200000 | 177.41 |
1311897600000 | 175.93 |
1312156800000 | 176.81 |
1312243200000 | 172.53 |
1312329600000 | 170.1 |
1312416000000 | 163.96 |
1312502400000 | 160.39 |
1312761600000 | 152.15 |
1312848000000 | 155.78 |
1312934400000 | 154.09 |
1313020800000 | 157.43 |
1313107200000 | 160.42 |
1313366400000 | 161.25 |
1313452800000 | 160.16 |
1313539200000 | 160.02 |
1313625600000 | 154.2 |
1313712000000 | 150.56 |
1313971200000 | 150.28 |
1314057600000 | 153.1 |
1314144000000 | 154.07 |
1314230400000 | 153.48 |
1314316800000 | 154.42 |
1314576000000 | 156.53 |
1314662400000 | 158.96 |
1314748800000 | 162.21 |
1314835200000 | 162.98 |
1314921600000 | 159.92 |
1315180800000 | 157.04 |
1315267200000 | 156.16 |
1315353600000 | 160.64 |
1315440000000 | 160.93 |
1315526400000 | 159.6 |
1315785600000 | 157.59 |
1315872000000 | 158.5 |
1315958400000 | 159.66 |
1316044800000 | 160.92 |
1316131200000 | 162.61 |
1316390400000 | 161.56 |
1316476800000 | 160.5 |
1316563200000 | 158.15 |
1316649600000 | 152.88 |
1316736000000 | 152.05 |
1316995200000 | 152.14 |
1317081600000 | 155.92 |
1317168000000 | 154.96 |
1317254400000 | 154.78 |
1317340800000 | 153.39 |
1317600000000 | 150.08 |
1317686400000 | 147.97 |
1317772800000 | 150.55 |
1317859200000 | 154.62 |
1317945600000 | 155.32 |
1318204800000 | 157.08 |
1318291200000 | 158.54 |
1318377600000 | 159.06 |
1318464000000 | 160.16 |
1318550400000 | 159.79 |
1318809600000 | 160.48 |
1318896000000 | 160.28 |
1318982400000 | 158.93 |
1319068800000 | 158.06 |
1319155200000 | 159.54 |
1319414400000 | 163.37 |
1319500800000 | 161.54 |
1319587200000 | 162.67 |
1319673600000 | 166.31 |
1319760000000 | 166.89 |
1320019200000 | 163.83 |
1320105600000 | 160.83 |
1320192000000 | 161.39 |
1320278400000 | 164.02 |
1320364800000 | 164.65 |
1320624000000 | 164.62 |
1320710400000 | 164.46 |
1320796800000 | 163.93 |
1320883200000 | 162.08 |
1320969600000 | 163.76 |
1321228800000 | 164.11 |
1321315200000 | 164.23 |
1321401600000 | 162.44 |
1321488000000 | 160.37 |
1321574400000 | 158.86 |
1321833600000 | 155.73 |
1321920000000 | 155.19 |
1322006400000 | 153.64 |
1322092800000 | 153.59 |
1322179200000 | 153.5 |
1322438400000 | 157.39 |
1322524800000 | 159.34 |
1322611200000 | 162.75 |
1322697600000 | 163.69 |
1322784000000 | 164.58 |
1323043200000 | 165.77 |
1323129600000 | 165.11 |
1323216000000 | 165.63 |
1323302400000 | 163.64 |
1323388800000 | 163.61 |
1323648000000 | 162.98 |
1323734400000 | 162.81 |
1323820800000 | 161.02 |
1323907200000 | 160.38 |
1323993600000 | 160.94 |
1324252800000 | 159.41 |
1324339200000 | 161.9 |
1324425600000 | 163.33 |
1324512000000 | 163.48 |
1324598400000 | 164.77 |
1324857600000 | 164.77 |
1324944000000 | 164.93 |
1325030400000 | 164.56 |
1325116800000 | 165.9 |
1325203200000 | 166.42 |
1325462400000 | 166.83 |
1325548800000 | 167.9 |
1325635200000 | 170.16 |
1325721600000 | 170.45 |
1325808000000 | 170.48 |
1326067200000 | 170.57 |
1326153600000 | 172.01 |
1326240000000 | 172.79 |
1326326400000 | 171.66 |
1326412800000 | 173.08 |
1326672000000 | 172.73 |
1326758400000 | 173.72 |
1326844800000 | 174.01 |
1326931200000 | 174.16 |
1327017600000 | 174.28 |
1327276800000 | 173.51 |
1327363200000 | 173.24 |
1327449600000 | 174.34 |
1327536000000 | 173.3 |
1327622400000 | 173.76 |
1327881600000 | 172.8 |
1327968000000 | 173.9 |
1328054400000 | 174.96 |
1328140800000 | 176.02 |
1328227200000 | 177.37 |
1328486400000 | 178.28 |
1328572800000 | 176.3 |
1328659200000 | 177.02 |
1328745600000 | 176.7 |
1328832000000 | 176.27 |
1329091200000 | 177.1 |
1329177600000 | 177.7 |
1329264000000 | 179.57 |
1329350400000 | 179.71 |
1329436800000 | 179.43 |
1329696000000 | 179.18 |
1329782400000 | 178.58 |
1329868800000 | 179.08 |
1329955200000 | 178.98 |
1330041600000 | 177.74 |
1330300800000 | 178.54 |
1330387200000 | 178.96 |
1330473600000 | 178.59 |
1330560000000 | 179.4 |
1330646400000 | 180.86 |
1330905600000 | 179.39 |
1330992000000 | 177.89 |
1331078400000 | 178.43 |
1331164800000 | 179.26 |
1331251200000 | 181.64 |
1331510400000 | 180.79 |
1331596800000 | 182.77 |
1331683200000 | 183.2 |
1331769600000 | 183.62 |
1331856000000 | 183 |
1332115200000 | 182.22 |
1332201600000 | 181.07 |
1332288000000 | 181.28 |
1332374400000 | 180.95 |
1332460800000 | 180.44 |
1332720000000 | 181.11 |
1332806400000 | 181.76 |
1332892800000 | 181.06 |
1332979200000 | 180.81 |
1333065600000 | 181.16 |
1333324800000 | 182.83 |
1333411200000 | 181.8 |
1333497600000 | 181.26 |
1333584000000 | 181.87 |
1333670400000 | 181.87 |
1333929600000 | 181.87 |
1334016000000 | 178.24 |
1334102400000 | 178.41 |
1334188800000 | 180.19 |
1334275200000 | 180.49 |
1334534400000 | 180.39 |
1334620800000 | 181.24 |
1334707200000 | 181.58 |
1334793600000 | 180.65 |
1334880000000 | 180.28 |
1335139200000 | 179.06 |
1335225600000 | 178.58 |
1335312000000 | 180.75 |
1335398400000 | 181.97 |
1335484800000 | 182.11 |
1335744000000 | 182.39 |
1335830400000 | 182.59 |
1335916800000 | 183.53 |
1336003200000 | 182.54 |
1336089600000 | 180.79 |
1336348800000 | 180.11 |
1336435200000 | 179.26 |
1336521600000 | 178.65 |
1336608000000 | 179.25 |
1336694400000 | 178.84 |
1336953600000 | 177.8 |
1337040000000 | 177.12 |
1337126400000 | 175.73 |
1337212800000 | 174.72 |
1337299200000 | 172.15 |
1337558400000 | 173.34 |
1337644800000 | 174.97 |
1337731200000 | 175.3 |
1337817600000 | 175.85 |
1337904000000 | 176.73 |
1338163200000 | 176.72 |
1338249600000 | 178.62 |
1338336000000 | 178.27 |
1338422400000 | 178.14 |
1338508800000 | 174.68 |
1338768000000 | 172.06 |
1338854400000 | 173.76 |
1338940800000 | 176.61 |
1339027200000 | 176.78 |
1339113600000 | 177.2 |
1339372800000 | 176.82 |
1339459200000 | 177.92 |
1339545600000 | 175.98 |
1339632000000 | 175.99 |
1339718400000 | 177.62 |
1339977600000 | 179.6 |
1340064000000 | 179.47 |
1340150400000 | 180.23 |
1340236800000 | 179.15 |
1340323200000 | 178.91 |
1340582400000 | 178.13 |
1340668800000 | 178.34 |
1340755200000 | 180.1 |
1340841600000 | 180.95 |
1340928000000 | 181.65 |
1341187200000 | 184.19 |
1341273600000 | 185.35 |
1341360000000 | 186.96 |
1341446400000 | 188.03 |
1341532800000 | 188.06 |
1341792000000 | 186.84 |
1341878400000 | 187.47 |
1341964800000 | 186.93 |
1342051200000 | 186.86 |
1342137600000 | 188.03 |
1342396800000 | 188.61 |
1342483200000 | 189.33 |
1342569600000 | 189.16 |
1342656000000 | 190.96 |
1342742400000 | 189.95 |
1343001600000 | 187.01 |
1343088000000 | 186.91 |
1343174400000 | 185.64 |
1343260800000 | 186.4 |
1343347200000 | 188.01 |
1343606400000 | 190.96 |
1343692800000 | 189.23 |
1343779200000 | 188.8 |
1343865600000 | 189.71 |
1343952000000 | 188.82 |
1344211200000 | 189.83 |
1344297600000 | 190.58 |
1344384000000 | 191.9 |
1344470400000 | 193.09 |
1344556800000 | 192.9 |
1344816000000 | 191.91 |
1344902400000 | 192.87 |
1344988800000 | 193.4 |
1345075200000 | 193.34 |
1345161600000 | 195.16 |
1345420800000 | 194.23 |
1345507200000 | 192.97 |
1345593600000 | 192.26 |
1345680000000 | 191.47 |
1345766400000 | 191.66 |
1346025600000 | 191.65 |
1346112000000 | 190.29 |
1346198400000 | 191.08 |
1346284800000 | 190.04 |
1346371200000 | 188.89 |
1346630400000 | 189.33 |
1346716800000 | 188.73 |
1346803200000 | 187.36 |
1346889600000 | 188.85 |
1346976000000 | 189.34 |
1347235200000 | 188.96 |
1347321600000 | 188.41 |
1347408000000 | 189.12 |
1347494400000 | 190.05 |
1347580800000 | 188.92 |
1347840000000 | 188.01 |
1347926400000 | 188.44 |
1348012800000 | 189.62 |
1348099200000 | 190.05 |
1348185600000 | 190.68 |
1348444800000 | 191.49 |
1348531200000 | 191.32 |
1348617600000 | 191.04 |
1348704000000 | 192.21 |
1348790400000 | 191.38 |
1349049600000 | 191.26 |
1349136000000 | 190.77 |
1349222400000 | 190.78 |
1349308800000 | 191.02 |
1349395200000 | 191.22 |
1349654400000 | 191.48 |
1349740800000 | 190.74 |
1349827200000 | 189.4 |
1349913600000 | 189.02 |
1350000000000 | 188.68 |
1350259200000 | 189.54 |
1350345600000 | 190.37 |
1350432000000 | 190.48 |
1350518400000 | 191.07 |
1350604800000 | 190.51 |
1350864000000 | 189.59 |
1350950400000 | 188.99 |
1351036800000 | 188.82 |
1351123200000 | 190.08 |
1351209600000 | 189.84 |
1351468800000 | 189.86 |
1351555200000 | 189.41 |
1351641600000 | 190.02 |
1351728000000 | 191.75 |
1351814400000 | 192.63 |
1352073600000 | 192.83 |
1352160000000 | 193.17 |
1352246400000 | 192.25 |
1352332800000 | 191.29 |
1352419200000 | 191.16 |
1352678400000 | 190.55 |
1352764800000 | 190.47 |
1352851200000 | 188.8 |
1352937600000 | 187.15 |
1353024000000 | 188.52 |
1353283200000 | 190.19 |
1353369600000 | 190.65 |
1353456000000 | 190.51 |
1353542400000 | 190.74 |
1353628800000 | 191.14 |
1353888000000 | 190.92 |
1353974400000 | 191.71 |
1354060800000 | 192.21 |
1354147200000 | 192.63 |
1354233600000 | 192.52 |
1354492800000 | 191.86 |
1354579200000 | 192.05 |
1354665600000 | 192.36 |
1354752000000 | 194.42 |
1354838400000 | 195.2 |
1355097600000 | 195.2 |
1355184000000 | 194.58 |
1355270400000 | 194.2 |
1355356800000 | 192.76 |
1355443200000 | 192.55 |
1355702400000 | 192.63 |
1355788800000 | 193.3 |
1355875200000 | 193.93 |
1355961600000 | 194.52 |
1356048000000 | 194.28 |
1356307200000 | 193.65 |
1356393600000 | 193.65 |
1356480000000 | 193.65 |
1356566400000 | 193.27 |
1356652800000 | 192.65 |
1356912000000 | 193.98 |
1357084800000 | 196.65 |
1357171200000 | 198.49 |
1357257600000 | 199.83 |
1357516800000 | 198.95 |
1357603200000 | 199.33 |
1357689600000 | 200.47 |
1357776000000 | 199.23 |
1357862400000 | 197.53 |
1358121600000 | 196.93 |
1358208000000 | 197.85 |
1358294400000 | 198.24 |
1358380800000 | 198.32 |
1358467200000 | 199.34 |
1358726400000 | 199.26 |
1358812800000 | 200.42 |
1358899200000 | 199.97 |
1358985600000 | 199.4 |
1359072000000 | 199.25 |
1359331200000 | 199.17 |
1359417600000 | 199.51 |
1359504000000 | 198.63 |
1359590400000 | 198.26 |
1359676800000 | 198.01 |
1359936000000 | 197.81 |
1360022400000 | 198.12 |
1360108800000 | 198.96 |
1360195200000 | 200.3 |
1360281600000 | 201.55 |
1360540800000 | 200.58 |
1360627200000 | 201.28 |
1360713600000 | 201.72 |
1360800000000 | 203 |
1360886400000 | 202.48 |
1361145600000 | 203.02 |
1361232000000 | 204.41 |
1361318400000 | 203.74 |
1361404800000 | 203.59 |
1361491200000 | 205.94 |
1361750400000 | 204.63 |
1361836800000 | 205.8 |
1361923200000 | 206.94 |
1362009600000 | 209.33 |
1362096000000 | 210.41 |
1362355200000 | 210.7 |
1362441600000 | 212.48 |
1362528000000 | 213.63 |
1362614400000 | 212.17 |
1362700800000 | 213.88 |
1362960000000 | 214.19 |
1363046400000 | 213.69 |
1363132800000 | 214.14 |
1363219200000 | 215.14 |
1363305600000 | 214.94 |
1363564800000 | 214.82 |
1363651200000 | 216.01 |
1363737600000 | 216.16 |
1363824000000 | 216.35 |
1363910400000 | 215.27 |
1364169600000 | 216.83 |
1364256000000 | 217.93 |
1364342400000 | 219.09 |
1364428800000 | 219.39 |
1364515200000 | 219.39 |
1364774400000 | 219.39 |
1364860800000 | 219.05 |
1364947200000 | 218.88 |
1365033600000 | 217.39 |
1365120000000 | 214.55 |
1365379200000 | 216.18 |
1365465600000 | 216.13 |
1365552000000 | 218.45 |
1365638400000 | 219.82 |
1365724800000 | 219.61 |
1365984000000 | 217.04 |
1366070400000 | 216.81 |
1366156800000 | 217.12 |
1366243200000 | 215.51 |
1366329600000 | 217.17 |
1366588800000 | 219.06 |
1366675200000 | 221.86 |
1366761600000 | 223.4 |
1366848000000 | 224.74 |
1366934400000 | 224.31 |
1367193600000 | 224.2 |
1367280000000 | 224.74 |
1367366400000 | 223.85 |
1367452800000 | 225.29 |
1367539200000 | 226.05 |
1367798400000 | 226.98 |
1367884800000 | 228.43 |
1367971200000 | 228.9 |
1368057600000 | 228.65 |
1368144000000 | 230.07 |
1368403200000 | 230.38 |
1368489600000 | 231.35 |
1368576000000 | 234.13 |
1368662400000 | 232.85 |
1368748800000 | 234.42 |
1369008000000 | 235.13 |
1369094400000 | 234.35 |
1369180800000 | 233.31 |
1369267200000 | 227.55 |
1369353600000 | 227.21 |
1369612800000 | 226.39 |
1369699200000 | 228.78 |
1369785600000 | 226.24 |
1369872000000 | 223.78 |
1369958400000 | 223.39 |
1370217600000 | 220.91 |
1370304000000 | 221.23 |
1370390400000 | 217.41 |
1370476800000 | 215.21 |
1370563200000 | 216.57 |
1370822400000 | 218.04 |
1370908800000 | 215.57 |
1370995200000 | 214.68 |
1371081600000 | 213.99 |
1371168000000 | 214.96 |
1371427200000 | 216.99 |
1371513600000 | 216.73 |
1371600000000 | 216.67 |
1371686400000 | 211.75 |
1371772800000 | 211.45 |
1372032000000 | 209.01 |
1372118400000 | 210.37 |
1372204800000 | 213.1 |
1372291200000 | 215.86 |
1372377600000 | 217.27 |
1372636800000 | 219.14 |
1372723200000 | 219.5 |
1372809600000 | 219.99 |
1372896000000 | 222.78 |
1372982400000 | 223.6 |
1373241600000 | 223.72 |
1373328000000 | 227.14 |
1373414400000 | 227.2 |
1373500800000 | 227.76 |
1373587200000 | 227.85 |
1373846400000 | 228.19 |
1373932800000 | 227.07 |
1374019200000 | 227.6 |
1374105600000 | 228.7 |
1374192000000 | 227.94 |
1374451200000 | 228.53 |
1374537600000 | 227.99 |
1374624000000 | 227.53 |
1374710400000 | 226.92 |
1374796800000 | 225.33 |
1375056000000 | 223.16 |
1375142400000 | 224.48 |
1375228800000 | 222.75 |
1375315200000 | 226.37 |
1375401600000 | 228.89 |
1375660800000 | 229.18 |
1375747200000 | 228.94 |
1375833600000 | 226.29 |
1375920000000 | 226.19 |
1376006400000 | 226.51 |
1376265600000 | 226.23 |
1376352000000 | 227.42 |
1376438400000 | 228.02 |
1376524800000 | 224.82 |
1376611200000 | 224.03 |
1376870400000 | 223.31 |
1376956800000 | 220.99 |
1377043200000 | 220.47 |
1377129600000 | 221.13 |
1377216000000 | 222.34 |
1377475200000 | 222.42 |
1377561600000 | 219.64 |
1377648000000 | 217.81 |
1377734400000 | 220.08 |
1377820800000 | 219.48 |
1378080000000 | 221.8 |
1378166400000 | 223.74 |
1378252800000 | 224.05 |
1378339200000 | 225.28 |
1378425600000 | 225.14 |
1378684800000 | 226.41 |
1378771200000 | 228.77 |
1378857600000 | 228.86 |
1378944000000 | 228.41 |
1379030400000 | 229.35 |
1379289600000 | 230.32 |
1379376000000 | 229.59 |
1379462400000 | 231.43 |
1379548800000 | 231.19 |
1379635200000 | 230.63 |
1379894400000 | 231 |
1379980800000 | 230.91 |
1380067200000 | 230.29 |
1380153600000 | 231.9 |
1380240000000 | 231.57 |
1380499200000 | 229.57 |
1380585600000 | 231 |
1380672000000 | 228.8 |
1380758400000 | 227.66 |
1380844800000 | 228.26 |
1381104000000 | 225.97 |
1381190400000 | 224.96 |
1381276800000 | 226.63 |
1381363200000 | 229.13 |
1381449600000 | 231.09 |
1381708800000 | 231.32 |
1381795200000 | 232.29 |
1381881600000 | 233.43 |
1381968000000 | 234.02 |
1382054400000 | 234.74 |
1382313600000 | 235.41 |
1382400000000 | 234.44 |
1382486400000 | 232.75 |
1382572800000 | 233.21 |
1382659200000 | 231.24 |
1382918400000 | 232.21 |
1383004800000 | 232.27 |
1383091200000 | 233.07 |
1383177600000 | 234.66 |
1383264000000 | 234.08 |
1383523200000 | 234.4 |
1383609600000 | 234.68 |
1383696000000 | 235.32 |
1383782400000 | 235.2 |
1383868800000 | 235.61 |
1384128000000 | 235.83 |
1384214400000 | 236.36 |
1384300800000 | 236.78 |
1384387200000 | 237.98 |
1384473600000 | 239.65 |
1384732800000 | 239.28 |
1384819200000 | 238.17 |
1384905600000 | 238.55 |
1384992000000 | 239.19 |
1385078400000 | 239 |
1385337600000 | 240.04 |
1385424000000 | 239.14 |
1385510400000 | 238.66 |
1385596800000 | 239.51 |
1385683200000 | 238.87 |
1385942400000 | 238.93 |
1386028800000 | 237.92 |
1386115200000 | 235.73 |
1386201600000 | 233.12 |
1386288000000 | 233.84 |
1386547200000 | 235.02 |
1386633600000 | 234.41 |
1386720000000 | 232.87 |
1386806400000 | 231.39 |
1386892800000 | 231.54 |
1387152000000 | 231.27 |
1387238400000 | 232.1 |
1387324800000 | 234.05 |
1387411200000 | 236.49 |
1387497600000 | 237.37 |
1387756800000 | 237.81 |
1387843200000 | 238.17 |
1387929600000 | 238.17 |
1388016000000 | 238.17 |
1388102400000 | 239.21 |
1388361600000 | 239.79 |
1388448000000 | 240.75 |
1388620800000 | 241.9 |
1388707200000 | 243.59 |
1388966400000 | 242 |
1389052800000 | 242.43 |
1389139200000 | 245.02 |
1389225600000 | 244.39 |
1389312000000 | 244.62 |
1389571200000 | 245.19 |
1389657600000 | 242.28 |
1389744000000 | 245.89 |
1389830400000 | 245.54 |
1389916800000 | 246.4 |
1390176000000 | 245.9 |
1390262400000 | 246.36 |
1390348800000 | 246.91 |
1390435200000 | 243.49 |
1390521600000 | 239.58 |
1390780800000 | 235.27 |
1390867200000 | 236.27 |
1390953600000 | 239.52 |
1391040000000 | 238.25 |
1391126400000 | 239.39 |
1391385600000 | 235.54 |
1391472000000 | 230.38 |
1391558400000 | 232.07 |
1391644800000 | 232.88 |
1391731200000 | 236.13 |
1391990400000 | 237.39 |
1392076800000 | 238.32 |
1392163200000 | 241.37 |
1392249600000 | 239.36 |
1392336000000 | 238.46 |
1392595200000 | 239.48 |
1392681600000 | 241.3 |
1392768000000 | 240.65 |
1392854400000 | 239.26 |
1392940800000 | 241.5 |
1393200000000 | 242.65 |
1393286400000 | 244.27 |
1393372800000 | 244.17 |
1393459200000 | 243.9 |
1393545600000 | 242.33 |
1393804800000 | 240.3 |
1393891200000 | 243.2 |
1393977600000 | 244.16 |
1394064000000 | 243.97 |
1394150400000 | 243.69 |
1394409600000 | 242.28 |
1394496000000 | 242.57 |
1394582400000 | 239.25 |
1394668800000 | 238.01 |
1394755200000 | 234.25 |
1395014400000 | 234.69 |
1395100800000 | 237.2 |
1395187200000 | 236.59 |
1395273600000 | 235.53 |
1395360000000 | 235.09 |
1395619200000 | 234.95 |
1395705600000 | 235.42 |
1395792000000 | 236.31 |
1395878400000 | 238.03 |
1395964800000 | 238.4 |
1396224000000 | 240.23 |
1396310400000 | 241.32 |
1396396800000 | 242.44 |
1396483200000 | 242.9 |
1396569600000 | 242.49 |
1396828800000 | 238.39 |
1396915200000 | 236.06 |
1397001600000 | 235.84 |
1397088000000 | 233.52 |
1397174400000 | 229.72 |
1397433600000 | 229.22 |
1397520000000 | 228.75 |
1397606400000 | 233.21 |
1397692800000 | 234.22 |
1397779200000 | 234.22 |
1398038400000 | 234.22 |
1398124800000 | 236.38 |
1398211200000 | 236.46 |
1398297600000 | 235.92 |
1398384000000 | 234.52 |
1398643200000 | 232.4 |
1398729600000 | 234.1 |
1398816000000 | 234.29 |
1398902400000 | 236.31 |
1398988800000 | 236.57 |
1399248000000 | 236.57 |
1399334400000 | 235.88 |
1399420800000 | 233.05 |
1399507200000 | 234.78 |
1399593600000 | 236.23 |
1399852800000 | 237.02 |
1399939200000 | 239.11 |
1400025600000 | 239.05 |
1400112000000 | 236.66 |
1400198400000 | 235.22 |
1400457600000 | 235.13 |
1400544000000 | 235.64 |
1400630400000 | 236.96 |
1400716800000 | 239.45 |
1400803200000 | 241.24 |
1401062400000 | 242.91 |
1401148800000 | 244.22 |
1401235200000 | 245.38 |
1401321600000 | 245.86 |
1401408000000 | 245.33 |
1401667200000 | 247.7 |
1401753600000 | 247.1 |
1401840000000 | 247.67 |
1401926400000 | 248.74 |
1402012800000 | 249.9 |
1402272000000 | 250.52 |
1402358400000 | 250.77 |
1402444800000 | 251.53 |
1402531200000 | 250.86 |
1402617600000 | 250.89 |
1402876800000 | 249.15 |
1402963200000 | 249.97 |
1403049600000 | 251.04 |
1403136000000 | 252.43 |
1403222400000 | 252.56 |
1403481600000 | 252 |
1403568000000 | 250.47 |
1403654400000 | 249.55 |
1403740800000 | 251.04 |
1403827200000 | 250.06 |
1404086400000 | 249.85 |
1404172800000 | 252.22 |
1404259200000 | 253.1 |
1404345600000 | 254.8 |
1404432000000 | 254.93 |
1404691200000 | 252.91 |
1404777600000 | 250.18 |
1404864000000 | 249.62 |
1404950400000 | 248.13 |
1405036800000 | 248.4 |
1405296000000 | 249.64 |
1405382400000 | 249.47 |
1405468800000 | 251.88 |
1405555200000 | 250.23 |
1405641600000 | 250.67 |
1405900800000 | 249.99 |
1405987200000 | 253 |
1406073600000 | 253.65 |
1406160000000 | 254.22 |
1406246400000 | 254.35 |
1406505600000 | 253.78 |
1406592000000 | 254.04 |
1406678400000 | 253.75 |
1406764800000 | 250.5 |
1406851200000 | 248.26 |
1407110400000 | 248.84 |
1407196800000 | 247.4 |
1407283200000 | 245.66 |
1407369600000 | 244.68 |
1407456000000 | 242.67 |
1407715200000 | 245.99 |
1407801600000 | 246.51 |
1407888000000 | 247.41 |
1407974400000 | 248.58 |
1408060800000 | 248.35 |
1408320000000 | 250.34 |
1408406400000 | 252.56 |
1408492800000 | 252.96 |
1408579200000 | 253.99 |
1408665600000 | 254.14 |
1408924800000 | 256.5 |
1409011200000 | 257.1 |
1409097600000 | 257.76 |
1409184000000 | 256.7 |
1409270400000 | 257.04 |
1409529600000 | 257.48 |
1409616000000 | 257.91 |
1409702400000 | 258.85 |
1409788800000 | 261.56 |
1409875200000 | 261.82 |
1410134400000 | 261 |
1410220800000 | 259.74 |
1410307200000 | 259.66 |
1410393600000 | 259.17 |
1410480000000 | 258.34 |
1410739200000 | 257.23 |
1410825600000 | 256.67 |
1410912000000 | 256.89 |
1410998400000 | 258.14 |
1411084800000 | 259.51 |
1411344000000 | 257.7 |
1411430400000 | 255.78 |
1411516800000 | 257.44 |
1411603200000 | 257.56 |
1411689600000 | 258.29 |
1411948800000 | 257.82 |
1412035200000 | 258.2 |
1412121600000 | 256.42 |
1412208000000 | 252.27 |
1412294400000 | 255.21 |
1412553600000 | 255.85 |
1412640000000 | 252.7 |
1412726400000 | 250.95 |
1412812800000 | 248.13 |
1412899200000 | 244.71 |
1413158400000 | 242.5 |
1413244800000 | 241.52 |
1413331200000 | 238.66 |
1413417600000 | 236.91 |
1413504000000 | 239.29 |
1413763200000 | 242.43 |
1413849600000 | 246.17 |
1413936000000 | 248.95 |
1414022400000 | 250.04 |
1414108800000 | 250.93 |
1414368000000 | 250.21 |
1414454400000 | 251.84 |
1414540800000 | 252.45 |
1414627200000 | 254.24 |
1414713600000 | 258.4 |
1414972800000 | 256.8 |
1415059200000 | 256.32 |
1415145600000 | 258.05 |
1415232000000 | 258.32 |
1415318400000 | 258.92 |
1415577600000 | 259.35 |
1415664000000 | 260.4 |
1415750400000 | 258.99 |
1415836800000 | 259.36 |
1415923200000 | 259.79 |
1416182400000 | 258.67 |
1416268800000 | 260.72 |
1416355200000 | 259.53 |
1416441600000 | 259.28 |
1416528000000 | 263.82 |
1416787200000 | 263.55 |
1416873600000 | 263.68 |
1416960000000 | 263.56 |
1417046400000 | 263.46 |
1417132800000 | 262.52 |
1417392000000 | 261.43 |
1417478400000 | 263.1 |
1417564800000 | 265.89 |
1417651200000 | 263.44 |
1417737600000 | 265.96 |
1417996800000 | 265.08 |
1418083200000 | 261.41 |
1418169600000 | 258.27 |
1418256000000 | 257.66 |
1418342400000 | 254.46 |
1418601600000 | 252.01 |
1418688000000 | 250.59 |
1418774400000 | 253.68 |
1418860800000 | 259.89 |
1418947200000 | 262.56 |
1419206400000 | 263.07 |
1419292800000 | 263.84 |
1419379200000 | 265.22 |
1419465600000 | 265.22 |
1419552000000 | 265.22 |
1419811200000 | 266.19 |
1419897600000 | 265.45 |
1419984000000 | 265.68 |
1420156800000 | 266.86 |
1420416000000 | 266.16 |
1420502400000 | 263.2 |
1420588800000 | 265.13 |
1420675200000 | 269.71 |
1420761600000 | 269.09 |
1421020800000 | 268.96 |
1421107200000 | 270.68 |
1421193600000 | 269.54 |
1421280000000 | 275.4 |
1421366400000 | 276.78 |
1421625600000 | 276.05 |
1421712000000 | 278.73 |
1421798400000 | 279.73 |
1421884800000 | 284.15 |
1421971200000 | 288.86 |
1422230400000 | 289.59 |
1422316800000 | 288.59 |
1422403200000 | 289.63 |
1422489600000 | 289.07 |
1422576000000 | 289.37 |
1422835200000 | 288.57 |
1422921600000 | 286.35 |
1423008000000 | 288.16 |
1423094400000 | 288.61 |
1423180800000 | 288.61 |
1423440000000 | 288.1 |
1423526400000 | 289.92 |
1423612800000 | 288.67 |
1423699200000 | 291.65 |
1423785600000 | 292.47 |
1424044800000 | 292.76 |
1424131200000 | 293.47 |
1424217600000 | 297.54 |
1424304000000 | 298.47 |
1424390400000 | 300.59 |
1424649600000 | 302.16 |
1424736000000 | 302.75 |
1424822400000 | 303.2 |
1424908800000 | 306.87 |
1424995200000 | 307.3 |
1425254400000 | 307.79 |
1425340800000 | 307.89 |
1425427200000 | 309.56 |
1425513600000 | 311.29 |
1425600000000 | 314.07 |
1425859200000 | 313.49 |
1425945600000 | 314.22 |
1426032000000 | 318.3 |
1426118400000 | 320.8 |
1426204800000 | 323.3 |
1426464000000 | 323.76 |
1426550400000 | 323.15 |
1426636800000 | 324.54 |
1426723200000 | 325.18 |
1426809600000 | 324.17 |
1427068800000 | 322.48 |
1427155200000 | 322.75 |
1427241600000 | 320.31 |
1427328000000 | 318.21 |
1427414400000 | 318.9 |
1427673600000 | 321.48 |
1427760000000 | 321.49 |
1427846400000 | 319.96 |
1427932800000 | 319.79 |
1428019200000 | 319.79 |
1428278400000 | 319.79 |
1428364800000 | 324 |
1428451200000 | 327.87 |
1428537600000 | 332.1 |
1428624000000 | 334.32 |
1428883200000 | 334.62 |
1428969600000 | 333.36 |
1429056000000 | 334.42 |
1429142400000 | 332.85 |
1429228800000 | 326.92 |
1429488000000 | 326.94 |
1429574400000 | 330.86 |
1429660800000 | 331.3 |
1429747200000 | 329.11 |
1429833600000 | 328.92 |
1430092800000 | 329.26 |
1430179200000 | 326.9 |
1430265600000 | 320.39 |
1430352000000 | 314.08 |
1430438400000 | 312.96 |
1430697600000 | 315.57 |
1430784000000 | 312.88 |
1430870400000 | 308.97 |
1430956800000 | 310.17 |
1431043200000 | 314.01 |
1431302400000 | 316.74 |
1431388800000 | 313.92 |
1431475200000 | 313.68 |
1431561600000 | 313.04 |
1431648000000 | 314.18 |
1431907200000 | 316.46 |
1431993600000 | 322.51 |
1432080000000 | 323.49 |
1432166400000 | 323.32 |
1432252800000 | 325.38 |
1432512000000 | 325.7 |
1432598400000 | 325.45 |
1432684800000 | 326.4 |
1432771200000 | 325.12 |
1432857600000 | 323.18 |
1433116800000 | 324.94 |
1433203200000 | 319.47 |
1433289600000 | 315.64 |
1433376000000 | 313.26 |
1433462400000 | 314.14 |
1433721600000 | 310.44 |
1433808000000 | 308.14 |
1433894400000 | 309.92 |
1433980800000 | 313.14 |
1434067200000 | 312.13 |
1434326400000 | 310.42 |
1434412800000 | 310.87 |
1434499200000 | 309.42 |
1434585600000 | 307.47 |
1434672000000 | 310.94 |
1434931200000 | 312.67 |
1435017600000 | 319.63 |
1435104000000 | 318.25 |
1435190400000 | 318.08 |
1435276800000 | 318.04 |
1435536000000 | 311.71 |
1435622400000 | 312.8 |
1435708800000 | 316.06 |
1435795200000 | 316.53 |
1435881600000 | 316.16 |
1436140800000 | 312.27 |
1436227200000 | 316.89 |
1436313600000 | 308.68 |
1436400000000 | 310.83 |
1436486400000 | 309.32 |
1436745600000 | 316.85 |
1436832000000 | 320.21 |
1436918400000 | 322.21 |
1437004800000 | 326.49 |
1437091200000 | 328.03 |
1437350400000 | 327.86 |
1437436800000 | 327.4 |
1437523200000 | 325.91 |
1437609600000 | 324.36 |
1437696000000 | 322.81 |
1437955200000 | 315.95 |
1438041600000 | 317.42 |
1438128000000 | 319.33 |
1438214400000 | 321.52 |
1438300800000 | 321.51 |
1438560000000 | 324.01 |
1438646400000 | 325.37 |
1438732800000 | 327.24 |
1438819200000 | 325.35 |
1438905600000 | 324.22 |
1439164800000 | 325.63 |
1439251200000 | 321.1 |
1439337600000 | 314.94 |
1439424000000 | 317.57 |
1439510400000 | 318.31 |
1439769600000 | 320.62 |
1439856000000 | 320.77 |
1439942400000 | 316.47 |
1440028800000 | 308.57 |
1440115200000 | 298.74 |
1440374400000 | 282.75 |
1440460800000 | 283.22 |
1440547200000 | 289.2 |
1440633600000 | 297.48 |
1440720000000 | 301.3 |
1440979200000 | 299.4 |
1441065600000 | 290.53 |
1441152000000 | 290.69 |
1441238400000 | 295.67 |
1441324800000 | 291.47 |
1441584000000 | 290.82 |
1441670400000 | 289.86 |
1441756800000 | 298.07 |
1441843200000 | 294.03 |
1441929600000 | 292.71 |
1442188800000 | 292.46 |
1442275200000 | 293.15 |
1442361600000 | 294.66 |
1442448000000 | 296.03 |
1442534400000 | 292.31 |
1442793600000 | 295.45 |
1442880000000 | 293.66 |
1442966400000 | 292.8 |
1443052800000 | 286.85 |
1443139200000 | 292.34 |
1443398400000 | 289.22 |
1443484800000 | 281.79 |
1443571200000 | 289.7 |
1443657600000 | 291.55 |
1443744000000 | 291.63 |
1444003200000 | 296.8 |
1444089600000 | 296.44 |
1444176000000 | 298.06 |
1444262400000 | 295.88 |
1444348800000 | 296.94 |
1444608000000 | 297.1 |
1444694400000 | 295.6 |
1444780800000 | 291.51 |
1444867200000 | 297.68 |
1444953600000 | 299.22 |
1445212800000 | 300.44 |
1445299200000 | 298.94 |
1445385600000 | 300.39 |
1445472000000 | 304.86 |
1445558400000 | 311.59 |
1445817600000 | 312.33 |
1445904000000 | 311.09 |
1445990400000 | 312.2 |
1446076800000 | 313.28 |
1446163200000 | 313.69 |
1446422400000 | 311.84 |
1446508800000 | 312.95 |
1446595200000 | 315.05 |
1446681600000 | 316.77 |
1446768000000 | 318.62 |
1447027200000 | 319 |
1447113600000 | 320.36 |
1447200000000 | 321.55 |
1447286400000 | 318.84 |
1447372800000 | 317.55 |
1447632000000 | 317.12 |
1447718400000 | 321.87 |
1447804800000 | 322.06 |
1447891200000 | 323.61 |
1447977600000 | 326.43 |
1448236800000 | 327.25 |
1448323200000 | 326.31 |
1448409600000 | 327.25 |
1448496000000 | 328.75 |
1448582400000 | 328.08 |
1448841600000 | 327.1 |
1448928000000 | 329.38 |
1449014400000 | 328.98 |
1449100800000 | 319.57 |
1449187200000 | 317.47 |
1449446400000 | 319.63 |
1449532800000 | 316.67 |
1449619200000 | 313.03 |
1449705600000 | 312.44 |
1449792000000 | 309.58 |
1450051200000 | 306.42 |
1450137600000 | 308.3 |
1450224000000 | 311.78 |
1450310400000 | 316.52 |
1450396800000 | 313.65 |
1450656000000 | 311.5 |
1450742400000 | 311.23 |
1450828800000 | 315.43 |
1450915200000 | 313.42 |
1451001600000 | 313.42 |
1451260800000 | 313.23 |
1451347200000 | 318.34 |
1451433600000 | 317.99 |
1451520000000 | 318.17 |
1451865600000 | 312.8 |
1451952000000 | 314.75 |
1452038400000 | 311.81 |
1452124800000 | 305.23 |
1452211200000 | 301.04 |
1452470400000 | 301.76 |
1452556800000 | 299.55 |
1452643200000 | 300.42 |
1452729600000 | 295.46 |
1452816000000 | 290.42 |
1453075200000 | 288.96 |
1453161600000 | 290.53 |
1453248000000 | 283.65 |
1453334400000 | 282.75 |
1453420800000 | 291.66 |
1453680000000 | 292.57 |
1453766400000 | 291.13 |
1453852800000 | 293.3 |
1453939200000 | 289.9 |
1454025600000 | 297.22 |
1454284800000 | 298.94 |
1454371200000 | 296.26 |
1454457600000 | 290.66 |
1454544000000 | 286.71 |
1454630400000 | 282.18 |
1454889600000 | 278.5 |
1454976000000 | 270.1 |
1455062400000 | 271.47 |
1455148800000 | 267.97 |
1455235200000 | 266.04 |
1455494400000 | 277.07 |
1455580800000 | 277.74 |
1455667200000 | 280.29 |
1455753600000 | 284.52 |
1455840000000 | 283.61 |
1456099200000 | 288.35 |
1456185600000 | 287.19 |
1456272000000 | 285.72 |
1456358400000 | 289.09 |
1456444800000 | 290.96 |
1456704000000 | 291.88 |
1456790400000 | 295.03 |
1456876800000 | 299.02 |
1456963200000 | 298.33 |
1457049600000 | 297.61 |
1457308800000 | 296.24 |
1457395200000 | 292.99 |
1457481600000 | 293.24 |
1457568000000 | 290.63 |
1457654400000 | 294.94 |
1457913600000 | 298.44 |
1458000000000 | 297.56 |
1458086400000 | 297.45 |
1458172800000 | 295.63 |
1458259200000 | 295.01 |
1458518400000 | 295.3 |
1458604800000 | 298.34 |
1458691200000 | 298.13 |
1458777600000 | 296.86 |
1458864000000 | 296.86 |
1459123200000 | 296.86 |
1459209600000 | 299.02 |
1459296000000 | 297.59 |
1459382400000 | 294.97 |
1459468800000 | 291.55 |
1459728000000 | 292.35 |
1459814400000 | 287.81 |
1459900800000 | 289.68 |
1459987200000 | 290.74 |
1460073600000 | 292.21 |
1460332800000 | 291.4 |
1460419200000 | 293.39 |
1460505600000 | 299.48 |
1460592000000 | 303.28 |
1460678400000 | 302.04 |
1460937600000 | 298.91 |
1461024000000 | 301.75 |
1461110400000 | 302.45 |
1461196800000 | 303.92 |
1461283200000 | 302.49 |
1461542400000 | 301.97 |
1461628800000 | 300.71 |
1461715200000 | 300.75 |
1461801600000 | 299.96 |
1461888000000 | 297.66 |
1462147200000 | 294.12 |
1462233600000 | 292.99 |
1462320000000 | 291.7 |
1462406400000 | 292.82 |
1462492800000 | 293.04 |
1462752000000 | 293.57 |
1462838400000 | 297.14 |
1462924800000 | 296.06 |
1463011200000 | 296.3 |
1463097600000 | 296.86 |
1463356800000 | 297.05 |
1463443200000 | 297.79 |
1463529600000 | 298.8 |
1463616000000 | 298.73 |
1463702400000 | 300.81 |
1463961600000 | 301.48 |
1464048000000 | 303.73 |
1464134400000 | 305.64 |
1464220800000 | 305.94 |
1464307200000 | 308.05 |
1464566400000 | 308.08 |
1464652800000 | 308.95 |
1464739200000 | 307.44 |
1464825600000 | 306.45 |
1464912000000 | 305.16 |
1465171200000 | 303.93 |
1465257600000 | 306.37 |
1465344000000 | 306.72 |
1465430400000 | 306.17 |
1465516800000 | 301.96 |
1465776000000 | 295.74 |
1465862400000 | 294.25 |
1465948800000 | 294.94 |
1466035200000 | 294.12 |
1466121600000 | 294.03 |
1466380800000 | 298.72 |
1466467200000 | 301.27 |
1466553600000 | 300.53 |
1466640000000 | 301.57 |
1466726400000 | 292.81 |
1466985600000 | 291.74 |
1467072000000 | 293.37 |
1467158400000 | 298.11 |
1467244800000 | 300.68 |
1467331200000 | 302.73 |
1467590400000 | 302.75 |
1467676800000 | 301.16 |
1467763200000 | 300.39 |
1467849600000 | 300.63 |
1467936000000 | 302.98 |
1468195200000 | 306.24 |
1468281600000 | 306.43 |
1468368000000 | 306.9 |
1468454400000 | 308.21 |
1468540800000 | 306.95 |
1468800000000 | 307.91 |
1468886400000 | 309.61 |
1468972800000 | 311.09 |
1469059200000 | 311 |
1469145600000 | 311.2 |
1469404800000 | 311.76 |
1469491200000 | 312.44 |
1469577600000 | 312.19 |
1469664000000 | 310.39 |
1469750400000 | 312.47 |
1470009600000 | 311.83 |
1470096000000 | 309.61 |
1470182400000 | 307.92 |
1470268800000 | 309.16 |
1470355200000 | 310.97 |
1470614400000 | 311.18 |
1470700800000 | 312.62 |
1470787200000 | 312.17 |
1470873600000 | 313.07 |
1470960000000 | 314.44 |
1471219200000 | 313.26 |
1471305600000 | 309.65 |
1471392000000 | 308.45 |
1471478400000 | 307.74 |
1471564800000 | 306.4 |
1471824000000 | 307.68 |
1471910400000 | 309.55 |
1471996800000 | 310.46 |
1472083200000 | 308.59 |
1472169600000 | 307.79 |
1472428800000 | 309.25 |
1472515200000 | 308.45 |
1472601600000 | 308.14 |
1472688000000 | 308.33 |
1472774400000 | 310.38 |
1473033600000 | 312.28 |
1473120000000 | 313.18 |
1473206400000 | 313.87 |
1473292800000 | 312.43 |
1473379200000 | 307.95 |
1473638400000 | 306.71 |
1473724800000 | 304.56 |
1473811200000 | 303.69 |
1473897600000 | 305.07 |
1473984000000 | 306.61 |
1474243200000 | 308.53 |
1474329600000 | 308.89 |
1474416000000 | 313.23 |
1474502400000 | 314.33 |
1474588800000 | 313.36 |
1474848000000 | 310.51 |
1474934400000 | 313.07 |
1475020800000 | 314.45 |
1475107200000 | 313.18 |
1475193600000 | 312.69 |
1475452800000 | 313.59 |
1475539200000 | 313.38 |
1475625600000 | 310.89 |
1475712000000 | 310.73 |
1475798400000 | 309.16 |
1476057600000 | 310.57 |
1476144000000 | 309.95 |
1476230400000 | 309.94 |
1476316800000 | 309.67 |
1476403200000 | 310.99 |
1476662400000 | 310.37 |
1476748800000 | 314.09 |
1476835200000 | 315.91 |
1476921600000 | 315.94 |
1477008000000 | 316.34 |
1477267200000 | 316.84 |
1477353600000 | 317.08 |
1477440000000 | 315.08 |
1477526400000 | 312.95 |
1477612800000 | 312.89 |
1477872000000 | 313.47 |
1477958400000 | 310.65 |
1478044800000 | 306.77 |
1478131200000 | 307.19 |
1478217600000 | 304.51 |
1478476800000 | 308.9 |
1478563200000 | 309.51 |
1478649600000 | 310.11 |
1478736000000 | 311.5 |
1478822400000 | 309.33 |
1479081600000 | 311.13 |
1479168000000 | 312.71 |
1479254400000 | 313.96 |
1479340800000 | 315.49 |
1479427200000 | 316.74 |
1479686400000 | 317.47 |
1479772800000 | 319.59 |
1479859200000 | 320.27 |
1479945600000 | 319.86 |
1480032000000 | 320.23 |
1480291200000 | 320.73 |
1480377600000 | 319.82 |
1480464000000 | 318.71 |
1480550400000 | 317.31 |
1480636800000 | 315.85 |
1480896000000 | 315.27 |
1480982400000 | 316.33 |
1481068800000 | 318.14 |
1481155200000 | 323 |
1481241600000 | 325.47 |
1481500800000 | 323.55 |
1481587200000 | 324.81 |
1481673600000 | 323.1 |
1481760000000 | 325.52 |
1481846400000 | 325.95 |
1482105600000 | 326.3 |
1482192000000 | 328.06 |
1482278400000 | 326.98 |
1482364800000 | 326.31 |
1482451200000 | 326.34 |
1482710400000 | 326.34 |
1482796800000 | 326.83 |
1482883200000 | 328.97 |
1482969600000 | 327.51 |
1483056000000 | 326.72 |
1483315200000 | 327.41 |
1483401600000 | 331.7 |
1483488000000 | 332.15 |
1483574400000 | 331.6 |
1483660800000 | 331.64 |
1483920000000 | 331.35 |
1484006400000 | 331.68 |
1484092800000 | 334.87 |
1484179200000 | 331.73 |
1484265600000 | 333.14 |
1484524800000 | 333.02 |
1484611200000 | 330.84 |
1484697600000 | 331.71 |
1484784000000 | 331.84 |
1484870400000 | 330.88 |
1485129600000 | 329.73 |
1485216000000 | 331.5 |
1485302400000 | 334.12 |
1485388800000 | 335.94 |
1485475200000 | 335.25 |
1485734400000 | 334.05 |
1485820800000 | 331.59 |
1485907200000 | 333.49 |
1485993600000 | 333.06 |
1486080000000 | 334.82 |
1486339200000 | 334.92 |
1486425600000 | 337.04 |
1486512000000 | 337.96 |
1486598400000 | 338.93 |
1486684800000 | 342.12 |
1486944000000 | 343.93 |
1487030400000 | 343.88 |
1487116800000 | 344.69 |
1487203200000 | 342.9 |
1487289600000 | 343.3 |
1487548800000 | 343.75 |
1487635200000 | 346.85 |
1487721600000 | 346.41 |
1487808000000 | 346.3 |
1487894400000 | 344.99 |
1488153600000 | 343.78 |
1488240000000 | 343.67 |
1488326400000 | 347.19 |
1488412800000 | 347.59 |
1488499200000 | 345.21 |
1488758400000 | 344.1 |
1488844800000 | 344.16 |
1488931200000 | 343.66 |
1489017600000 | 342.4 |
1489104000000 | 342.85 |
1489363200000 | 344.64 |
1489449600000 | 344.33 |
1489536000000 | 346.45 |
1489622400000 | 347.2 |
1489708800000 | 347.26 |
1489968000000 | 346.81 |
1490054400000 | 343.23 |
1490140800000 | 342.22 |
1490227200000 | 344.12 |
1490313600000 | 343.72 |
1490572800000 | 340.51 |
1490659200000 | 344.06 |
1490745600000 | 347.65 |
1490832000000 | 349.12 |
1490918400000 | 348.78 |
1491177600000 | 349.71 |
1491264000000 | 349.82 |
1491350400000 | 349.96 |
1491436800000 | 350.37 |
1491523200000 | 351.85 |
1491782400000 | 352.99 |
1491868800000 | 352.62 |
1491955200000 | 352.05 |
1492041600000 | 350.65 |
1492128000000 | 350.65 |
1492387200000 | 350.65 |
1492473600000 | 347.11 |
1492560000000 | 346.86 |
1492646400000 | 346.56 |
1492732800000 | 348.55 |
1492992000000 | 348.7 |
1493078400000 | 348.7 |
1493164800000 | 351.34 |
1493251200000 | 350.83 |
1493337600000 | 350.31 |
1493596800000 | 350.28 |
1493683200000 | 352.11 |
1493769600000 | 350.35 |
1493856000000 | 349.13 |
1493942400000 | 350.01 |
1494201600000 | 351.74 |
1494288000000 | 352.69 |
1494374400000 | 354.6 |
1494460800000 | 353.67 |
1494547200000 | 352.1 |
1494806400000 | 352.62 |
1494892800000 | 350.69 |
1494979200000 | 345.88 |
1495065600000 | 345.25 |
1495152000000 | 346.27 |
1495411200000 | 346.65 |
1495497600000 | 347.51 |
1495584000000 | 349.05 |
1495670400000 | 349.3 |
1495756800000 | 349.62 |
1496016000000 | 349.74 |
1496102400000 | 349.68 |
1496188800000 | 348.03 |
1496275200000 | 350.72 |
1496361600000 | 351.01 |
1496620800000 | 351.37 |
1496707200000 | 350.36 |
1496793600000 | 350.83 |
1496880000000 | 351.63 |
1496966400000 | 352.76 |
1497225600000 | 350.56 |
1497312000000 | 352.69 |
1497398400000 | 350.5 |
1497484800000 | 349.98 |
1497571200000 | 350.13 |
1497830400000 | 353.37 |
1497916800000 | 351.96 |
1498003200000 | 350.85 |
1498089600000 | 350.57 |
1498176000000 | 349.98 |
1498435200000 | 350.13 |
1498521600000 | 346.39 |
1498608000000 | 345.29 |
1498694400000 | 341.98 |
1498780800000 | 341.72 |
1499040000000 | 343.03 |
1499126400000 | 342.31 |
1499212800000 | 343.79 |
1499299200000 | 340.75 |
1499385600000 | 340.74 |
1499644800000 | 342.31 |
1499731200000 | 341.51 |
1499817600000 | 344.84 |
1499904000000 | 346.59 |
1499990400000 | 348.02 |
1500249600000 | 348.39 |
1500336000000 | 345.78 |
1500422400000 | 349.4 |
1500508800000 | 347.04 |
1500595200000 | 345.47 |
1500854400000 | 345.16 |
1500940800000 | 345.18 |
1501027200000 | 346.3 |
1501113600000 | 345.92 |
1501200000000 | 343.03 |
1501459200000 | 342.41 |
1501545600000 | 344 |
1501632000000 | 342.75 |
1501718400000 | 342.28 |
1501804800000 | 345.3 |
1502064000000 | 345.03 |
1502150400000 | 345.98 |
1502236800000 | 345.19 |
1502323200000 | 343.21 |
1502409600000 | 340.33 |
1502668800000 | 342.53 |
1502755200000 | 343.02 |
1502841600000 | 345.11 |
1502928000000 | 342.86 |
1503014400000 | 341.69 |
1503273600000 | 340.41 |
1503360000000 | 343.86 |
1503446400000 | 342.84 |
1503532800000 | 343.14 |
1503619200000 | 342.27 |
1503878400000 | 340.41 |
1503964800000 | 337.99 |
1504051200000 | 341.13 |
1504137600000 | 344.01 |
1504224000000 | 345.59 |
1504483200000 | 344 |
1504569600000 | 343.27 |
1504656000000 | 343.36 |
1504742400000 | 343.61 |
1504828800000 | 343.78 |
1505088000000 | 347.12 |
1505174400000 | 348.56 |
1505260800000 | 348.75 |
1505347200000 | 349.51 |
1505433600000 | 347.41 |
1505692800000 | 348.34 |
1505779200000 | 350.13 |
1505865600000 | 349.82 |
1505952000000 | 350.21 |
1506038400000 | 349.64 |
1506297600000 | 350.95 |
1506384000000 | 351.91 |
1506470400000 | 354.46 |
1506556800000 | 354.83 |
1506643200000 | 355.29 |
1506902400000 | 358.02 |
1506988800000 | 358.93 |
1507075200000 | 358.87 |
1507161600000 | 360.59 |
1507248000000 | 359.61 |
1507507200000 | 359.53 |
1507593600000 | 359.89 |
1507680000000 | 359.15 |
1507766400000 | 359.43 |
1507852800000 | 361.36 |
1508112000000 | 363.16 |
1508198400000 | 363.21 |
1508284800000 | 362.21 |
1508371200000 | 360.41 |
1508457600000 | 362.6 |
1508716800000 | 364.12 |
1508803200000 | 364.43 |
1508889600000 | 362.47 |
1508976000000 | 366.07 |
1509062400000 | 370.62 |
1509321600000 | 370.47 |
1509408000000 | 370 |
1509494400000 | 372.88 |
1509580800000 | 371.9 |
1509667200000 | 372.97 |
1509926400000 | 374.02 |
1510012800000 | 375.08 |
1510099200000 | 375.69 |
1510185600000 | 372.37 |
1510272000000 | 371.03 |
1510531200000 | 368.77 |
1510617600000 | 365.79 |
1510704000000 | 361.06 |
1510790400000 | 365.67 |
1510876800000 | 366.27 |
1511136000000 | 367.53 |
1511222400000 | 370.51 |
1511308800000 | 370.17 |
1511395200000 | 369.33 |
1511481600000 | 367.59 |
1511740800000 | 366.92 |
1511827200000 | 368 |
1511913600000 | 368.17 |
1512000000000 | 367.14 |
1512086400000 | 366.88 |
1512345600000 | 367.12 |
1512432000000 | 366.6 |
1512518400000 | 364.92 |
1512604800000 | 367.09 |
1512691200000 | 370.33 |
1512950400000 | 370.96 |
1513036800000 | 372.34 |
1513123200000 | 371.68 |
1513209600000 | 371.49 |
1513296000000 | 371.48 |
1513555200000 | 374.27 |
1513641600000 | 373.27 |
1513728000000 | 371.46 |
1513814400000 | 372.79 |
1513900800000 | 373.75 |
1514160000000 | 373.75 |
1514246400000 | 373.75 |
1514332800000 | 374.38 |
1514419200000 | 373.9 |
1514505600000 | 371.77 |
1514851200000 | 373.12 |
1514937600000 | 375.19 |
1515024000000 | 378.31 |
1515110400000 | 381.58 |
1515369600000 | 384.09 |
1515456000000 | 387.23 |
1515542400000 | 386.19 |
1515628800000 | 385.04 |
1515715200000 | 383.73 |
1515974400000 | 382.34 |
1516060800000 | 383.23 |
1516147200000 | 384.14 |
1516233600000 | 382.9 |
1516320000000 | 386.14 |
1516579200000 | 387 |
1516665600000 | 388.26 |
1516752000000 | 386.78 |
1516838400000 | 383.48 |
1516924800000 | 386.74 |
1517184000000 | 386.74 |
1517270400000 | 381.94 |
1517356800000 | 379.91 |
1517443200000 | 380.78 |
1517529600000 | 376.23 |
1517788800000 | 368.22 |
1517875200000 | 362.79 |
1517961600000 | 366.3 |
1518048000000 | 361.79 |
1518134400000 | 359.21 |
1518393600000 | 361.81 |
1518480000000 | 360.81 |
1518566400000 | 363.4 |
1518652800000 | 366.29 |
1518739200000 | 369.12 |
1518998400000 | 371.42 |
1519084800000 | 371.58 |
1519171200000 | 372.27 |
1519257600000 | 371.42 |
1519344000000 | 374.93 |
1519603200000 | 377.4 |
1519689600000 | 377.26 |
1519776000000 | 375.95 |
1519862400000 | 371.46 |
1519948800000 | 366.45 |
1520208000000 | 365.79 |
1520294400000 | 368.61 |
1520380800000 | 368.37 |
1520467200000 | 372.49 |
1520553600000 | 375.3 |
1520812800000 | 378.25 |
1520899200000 | 375.36 |
1520985600000 | 375.18 |
1521072000000 | 376.52 |
1521158400000 | 377.57 |
1521417600000 | 373.64 |
1521504000000 | 374.58 |
1521590400000 | 374.83 |
1521676800000 | 371.5 |
1521763200000 | 363.27 |
1522022400000 | 362.99 |
1522108800000 | 366.47 |
1522195200000 | 364.6 |
1522281600000 | 367.99 |
1522368000000 | 367.99 |
1522627200000 | 367.99 |
1522713600000 | 368.58 |
1522800000000 | 367.77 |
1522886400000 | 372.82 |
1522972800000 | 370.37 |
1523232000000 | 370.75 |
1523318400000 | 373.12 |
1523404800000 | 370.81 |
1523491200000 | 372.68 |
1523577600000 | 372.94 |
1523836800000 | 373.57 |
1523923200000 | 375.89 |
1524009600000 | 378.16 |
1524096000000 | 378.15 |
1524182400000 | 378.27 |
1524441600000 | 378.54 |
1524528000000 | 377.74 |
1524614400000 | 376.14 |
1524700800000 | 379.39 |
1524787200000 | 381.18 |
1525046400000 | 381.15 |
1525132800000 | 382.79 |
1525219200000 | 384.31 |
1525305600000 | 384.8 |
1525392000000 | 386.43 |
1525651200000 | 388.01 |
1525737600000 | 389.79 |
1525824000000 | 390.7 |
1525910400000 | 391.63 |
1525996800000 | 392.6 |
1526256000000 | 392.77 |
1526342400000 | 392.66 |
1526428800000 | 394.49 |
1526515200000 | 395.06 |
1526601600000 | 396 |
1526860800000 | 397.26 |
1526947200000 | 396.62 |
1527033600000 | 397.02 |
1527120000000 | 396.01 |
1527206400000 | 397.37 |
1527465600000 | 397.33 |
1527552000000 | 395.34 |
1527638400000 | 393.5 |
1527724800000 | 392.47 |
1527811200000 | 393.62 |
1528070400000 | 395.74 |
1528156800000 | 395.59 |
1528243200000 | 394.94 |
1528329600000 | 394.08 |
1528416000000 | 395.41 |
1528675200000 | 395.57 |
1528761600000 | 396.66 |
1528848000000 | 397.02 |
1528934400000 | 400.21 |
1529020800000 | 399.42 |
1529280000000 | 397.54 |
1529366400000 | 394.34 |
1529452800000 | 395.39 |
1529539200000 | 392.67 |
1529625600000 | 391.65 |
1529884800000 | 384.92 |
1529971200000 | 385.39 |
1530057600000 | 385.7 |
1530144000000 | 384.89 |
1530230400000 | 383.88 |
1530489600000 | 381.82 |
1530576000000 | 380.57 |
1530662400000 | 380.77 |
1530748800000 | 378.96 |
1530835200000 | 380.35 |
1531094400000 | 383.95 |
1531180800000 | 385.4 |
1531267200000 | 381.82 |
1531353600000 | 384.05 |
1531440000000 | 386.19 |
1531699200000 | 385.04 |
1531785600000 | 386.92 |
1531872000000 | 389.54 |
1531958400000 | 388.56 |
1532044800000 | 387.23 |
1532304000000 | 386.65 |
1532390400000 | 388.2799 |
1532476800000 | 391.57 |
1532563200000 | 393.41 |
1532649600000 | 393.61 |
1532908800000 | 389.0299 |
1532995200000 | 387.36 |
1533081600000 | 388.86 |
1533168000000 | 388.55 |
1533254400000 | 389.47 |
1533513600000 | 389.49 |
1533600000000 | 391.07 |
1533686400000 | 390.4 |
1533772800000 | 391.65 |
1533859200000 | 392.08 |
1534118400000 | 388.19 |
1534204800000 | 391.55 |
1534291200000 | 388.02 |
1534377600000 | 385.98 |
1534464000000 | 386.43 |
1534723200000 | 386.94 |
1534809600000 | 385.83 |
1534896000000 | 385.24 |
1534982400000 | 385 |
1535068800000 | 386 |
1535328000000 | 388.65 |
1535414400000 | 388.0899 |
1535500800000 | 389.5299 |
1535587200000 | 390.04 |
1535673600000 | 390.36 |
1535932800000 | 389.54 |
1536019200000 | 390.5299 |
1536105600000 | 384.31 |
1536192000000 | 382.2799 |
1536278400000 | 382.14 |
1536537600000 | 382.23 |
1536624000000 | 383.49 |
1536710400000 | 382.68 |
1536796800000 | 382.5899 |
1536883200000 | 385.31 |
1537142400000 | 383.5899 |
1537228800000 | 386.61 |
1537315200000 | 389.17 |
1537401600000 | 388.52 |
1537488000000 | 390.2799 |
1537747200000 | 388.85 |
1537833600000 | 391.27 |
1537920000000 | 392.94 |
1538006400000 | 392.62 |
1538092800000 | 394.17 |
1538352000000 | 394.87 |
1538438400000 | 394.22 |
1538524800000 | 394.1 |
1538611200000 | 390.45 |
1538697600000 | 387.6 |
1538956800000 | 384.99 |
1539043200000 | 382.72 |
1539129600000 | 374.8 |
1539216000000 | 365.5299 |
1539302400000 | 368.71 |
1539561600000 | 365.61 |
1539648000000 | 370.64 |
1539734400000 | 372.94 |
1539820800000 | 371.02 |
1539907200000 | 368.74 |
1540166400000 | 368.94 |
1540252800000 | 362.0299 |
1540339200000 | 358.8399 |
1540425600000 | 356.43 |
1540512000000 | 354.1 |
1540771200000 | 352.76 |
1540857600000 | 356.98 |
1540944000000 | 364.07 |
1541030400000 | 365.96 |
1541116800000 | 369.85 |
1541376000000 | 366.2799 |
1541462400000 | 367.87 |
1541548800000 | 370.46 |
1541635200000 | 373.52 |
1541721600000 | 371.25 |
1541980800000 | 369.31 |
1542067200000 | 365.98 |
1542153600000 | 363.05 |
1542240000000 | 363.98 |
1542326400000 | 362.5 |
1542585600000 | 357.58 |
1542672000000 | 352.05 |
1542758400000 | 353.35 |
1542844800000 | 354.25 |
1542931200000 | 355.12 |
1543190400000 | 357.77 |
1543276800000 | 358.26 |
1543363200000 | 361.9 |
1543449600000 | 361.43 |
1543536000000 | 362.94 |
1543795200000 | 369.48 |
1543881600000 | 362.47 |
1543968000000 | 360.22 |
1544054400000 | 353.94 |
1544140800000 | 352.5299 |
1544400000000 | 347.4 |
1544486400000 | 349.07 |
1544572800000 | 354.18 |
1544659200000 | 354.48 |
1544745600000 | 351.08 |
1545004800000 | 347.8 |
1545091200000 | 343.86 |
1545177600000 | 341.6 |
1545264000000 | 334.66 |
1545350400000 | 330.97 |
1545609600000 | 328.83 |
1545696000000 | 324.83 |
1545782400000 | 331.17 |
1545868800000 | 335.2 |
1545955200000 | 336.12 |
1546214400000 | 338.58 |
1546387200000 | 339.42 |
1546473600000 | 336.76 |
1546560000000 | 342.61 |
1546819200000 | 346.66 |
1546905600000 | 349.99 |
1546992000000 | 353.13 |
1547078400000 | 352.9 |
1547164800000 | 353.62 |
1547424000000 | 352.35 |
1547510400000 | 355.71 |
1547596800000 | 357.2 |
1547683200000 | 358.95 |
1547769600000 | 363.58 |
1548028800000 | 364.05 |
1548115200000 | 361.43 |
1548201600000 | 360.2 |
1548288000000 | 361.81 |
1548374400000 | 363.73 |
1548633600000 | 360.5 |
1548720000000 | 361.6 |
1548806400000 | 362.99 |
1548892800000 | 365.27 |
1548979200000 | 365.06 |
1549238400000 | 367.96 |
1549324800000 | 370.52 |
1549411200000 | 371.07 |
1549497600000 | 367.92 |
1549584000000 | 365.88 |
1549843200000 | 367.68 |
1549929600000 | 371.41 |
1550016000000 | 374.15 |
1550102400000 | 374.81 |
1550188800000 | 376.73 |
1550448000000 | 377.99 |
1550534400000 | 377.96 |
1550620800000 | 378.36 |
1550707200000 | 377.38 |
1550793600000 | 378.83 |
1551052800000 | 379.82 |
1551139200000 | 379.48 |
1551225600000 | 379.3399 |
1551312000000 | 377.71 |
1551398400000 | 379.7 |
1551657600000 | 381.12 |
1551744000000 | 380.46 |
1551830400000 | 378.89 |
1551916800000 | 378.77 |
1552003200000 | 375.21 |
1552262400000 | 378.86 |
1552348800000 | 379.94 |
1552435200000 | 379.92 |
1552521600000 | 380.25 |
1552608000000 | 382.1 |
1552867200000 | 383.5299 |
1552953600000 | 384.01 |
1553040000000 | 382.65 |
1553126400000 | 385.01 |
1553212800000 | 384.12 |
1553472000000 | 379.54 |
1553558400000 | 384.62 |
1553644800000 | 384.2 |
1553731200000 | 384.11 |
1553817600000 | 386.72 |
1554076800000 | 390.8399 |
1554163200000 | 391.2799 |
1554249600000 | 392.66 |
1554336000000 | 390.88 |
1554422400000 | 391.7799 |
1554681600000 | 391.12 |
1554768000000 | 389.56 |
1554854400000 | 391.0299 |
1554940800000 | 389.57 |
1555027200000 | 388.62 |
1555286400000 | 390.08 |
1555372800000 | 389.04 |
1555459200000 | 387.06 |
1555545600000 | 387.64 |
1555632000000 | 387.64 |
1555891200000 | 387.76 |
1555977600000 | 391.96 |
1556064000000 | 391.13 |
1556150400000 | 392.4 |
1556236800000 | 392.6 |
1556496000000 | 392.32 |
1556582400000 | 391.46 |
1556668800000 | 389.49 |
1556755200000 | 389.54 |
1556841600000 | 391.79 |
1557100800000 | 389.7 |
1557187200000 | 386.88 |
1557273600000 | 384.95 |
1557360000000 | 381.4 |
1557446400000 | 382.74 |
1557705600000 | 377.8 |
1557792000000 | 380.4 |
1557878400000 | 382.36 |
1557964800000 | 386.18 |
1558051200000 | 386.66 |
1558310400000 | 384.88 |
1558396800000 | 385.37 |
1558483200000 | 385.91 |
1558569600000 | 382.3 |
1558656000000 | 382.13 |
1558915200000 | 383 |
1559001600000 | 383.06 |
1559088000000 | 378.79 |
1559174400000 | 379.02 |
1559260800000 | 377.18 |
1559520000000 | 374.89 |
1559606400000 | 376.77 |
1559692800000 | 380.39 |
1559779200000 | 380.24 |
1559865600000 | 382.29 |
1560124800000 | 384.31 |
1560211200000 | 385.32 |
1560297600000 | 384.9 |
1560384000000 | 385.25 |
1560470400000 | 386.14 |
1560729600000 | 385.1 |
1560816000000 | 388.76 |
1560902400000 | 390.54 |
1560988800000 | 392.06 |
1561075200000 | 389.17 |
1561334400000 | 387.87 |
1561420800000 | 386.76 |
1561507200000 | 384.51 |
1561593600000 | 386.45 |
1561680000000 | 387.5 |
1561939200000 | 392.14 |
1562025600000 | 395.23 |
1562112000000 | 398.23 |
1562198400000 | 398.74 |
1562284800000 | 398.01 |
1562544000000 | 396.07 |
1562630400000 | 395.61 |
1562716800000 | 395.08 |
1562803200000 | 396.43 |
1562889600000 | 397.3399 |
1563148800000 | 398.2799 |
1563235200000 | 398.15 |
1563321600000 | 397.69 |
1563408000000 | 396.23 |
1563494400000 | 397.62 |
1563753600000 | 397.38 |
1563840000000 | 400.26 |
1563926400000 | 401.81 |
1564012800000 | 399.94 |
1564099200000 | 401.33 |
1564358400000 | 400.33 |
1564444800000 | 398.07 |
1564531200000 | 396.3 |
1564617600000 | 397.75 |
1564704000000 | 391.85 |
1564963200000 | 380.99 |
1565049600000 | 380.93 |
1565136000000 | 381.61 |
1565222400000 | 386.82 |
1565308800000 | 385.83 |
1565568000000 | 383.39 |
1565654400000 | 383.82 |
1565740800000 | 379.91 |
1565827200000 | 379.08 |
1565913600000 | 382.7799 |
1566172800000 | 386.82 |
1566259200000 | 386.79 |
1566345600000 | 388.77 |
1566432000000 | 387.82 |
1566518400000 | 384.46 |
1566777600000 | 383.19 |
1566864000000 | 385.43 |
1566950400000 | 386.26 |
1567036800000 | 388.35 |
1567123200000 | 392.51 |
1567382400000 | 392.99 |
1567468800000 | 392.93 |
1567555200000 | 394.15 |
1567641600000 | 396.92 |
1567728000000 | 397.71 |
1567987200000 | 395.0899 |
1568073600000 | 393.58 |
1568160000000 | 397.8 |
1568246400000 | 398.37 |
1568332800000 | 398.04 |
1568592000000 | 399.33 |
1568678400000 | 399.72 |
1568764800000 | 399.16 |
1568851200000 | 400.37 |
1568937600000 | 401.22 |
1569196800000 | 401.08 |
1569283200000 | 400.81 |
1569369600000 | 400.19 |
1569456000000 | 401.5899 |
1569542400000 | 399.9 |
1569801600000 | 401.19 |
1569888000000 | 398.92 |
1569974400000 | 393.02 |
1570060800000 | 392.4 |
1570147200000 | 395.8 |
1570406400000 | 396.01 |
1570492800000 | 393.88 |
1570579200000 | 394.07 |
1570665600000 | 393.57 |
1570752000000 | 397.97 |
1571011200000 | 397.51 |
1571097600000 | 400.29 |
1571184000000 | 399.29 |
1571270400000 | 398.18 |
1571356800000 | 396.55 |
1571616000000 | 397.55 |
1571702400000 | 396.41 |
1571788800000 | 396.47 |
1571875200000 | 399.1 |
1571961600000 | 400.15 |
1572220800000 | 401 |
1572307200000 | 401.27 |
1572393600000 | 402.17 |
1572480000000 | 400.92 |
1572566400000 | 402.33 |
1572825600000 | 402.74 |
1572912000000 | 404.6 |
1572998400000 | 405 |
1573084800000 | 406.48 |
1573171200000 | 406.95 |
1573430400000 | 406.91 |
1573516800000 | 408.98 |
1573603200000 | 408.89 |
1573689600000 | 408.39 |
1573776000000 | 409.8399 |
1574035200000 | 410.43 |
1574121600000 | 411.43 |
1574208000000 | 410.98 |
1574294400000 | 408.35 |
1574380800000 | 410.08 |
1574640000000 | 413.48 |
1574726400000 | 415.79 |
1574812800000 | 417.86 |
1574899200000 | 417.25 |
1574985600000 | 414.73 |
1575244800000 | 411.26 |
1575331200000 | 409.8 |
1575417600000 | 410.73 |
1575504000000 | 411.56 |
1575590400000 | 415.35 |
1575849600000 | 414.43 |
1575936000000 | 412.89 |
1576022400000 | 413.95 |
1576108800000 | 413.16 |
1576195200000 | 416.18 |
1576454400000 | 419.33 |
1576540800000 | 418.65 |
1576627200000 | 418.43 |
1576713600000 | 419.57 |
1576800000000 | 422.37 |
1577059200000 | 421.84 |
1577145600000 | 422.61 |
1577232000000 | 422.29 |
1577318400000 | 422.79 |
1577404800000 | 422.55 |
1577664000000 | 419.51 |
1577750400000 | 418.7799 |
1577923200000 | 422.03 |
1578009600000 | 422.01 |
1578268800000 | 419.52 |
1578355200000 | 422.28 |
1578441600000 | 421.9 |
1578528000000 | 425.35 |
1578614400000 | 425.93 |
1578873600000 | 426.35 |
1578960000000 | 427.96 |
1579046400000 | 427.86 |
1579132800000 | 430.21 |
1579219200000 | 433.69 |
1579478400000 | 434.25 |
1579564800000 | 432.77 |
1579651200000 | 435.22 |
1579737600000 | 434.42 |
1579824000000 | 435.91 |
1580083200000 | 430.45 |
1580169600000 | 431.69 |
1580256000000 | 431.68 |
1580342400000 | 428.01 |
1580428800000 | 424.45 |
1580688000000 | 425.66 |
1580774400000 | 430.38 |
1580860800000 | 433.89 |
1580947200000 | 437.03 |
1581033600000 | 436.24 |
1581292800000 | 438.33 |
1581379200000 | 441.59 |
1581465600000 | 443.57 |
1581552000000 | 446.07 |
1581638400000 | 446.84 |
1581897600000 | 446.95 |
1581984000000 | 445.85 |
1582070400000 | 448.19 |
1582156800000 | 444.17 |
1582243200000 | 440.85 |
1582502400000 | 430.88 |
1582588800000 | 421.62 |
1582675200000 | 418.54 |
1582761600000 | 404.02 |
1582848000000 | 392.86 |
1583107200000 | 395.87 |
1583193600000 | 396.48 |
1583280000000 | 403.79 |
1583366400000 | 399.87 |
1583452800000 | 387.76 |
1583712000000 | 362.17 |
1583798400000 | 365.39 |
1583884800000 | 356.93 |
1583971200000 | 327.76 |
1584057600000 | 331.91 |
1584316800000 | 307.18 |
1584403200000 | 319.3399 |
1584489600000 | 308.57 |
1584576000000 | 313.41 |
1584662400000 | 311.75 |
1584921600000 | 300.62 |
1585008000000 | 322.31 |
1585094400000 | 333.85 |
1585180800000 | 342.45 |
1585267200000 | 338.86 |
1585526400000 | 344.44 |
1585612800000 | 343.33 |
1585699200000 | 335.24 |
1585785600000 | 335.01 |
1585872000000 | 331.62 |
1586131200000 | 347.24 |
1586217600000 | 350.29 |
1586304000000 | 357.2 |
1586390400000 | 362.49 |
1586476800000 | 363.36 |
1586736000000 | 362.31 |
1586822400000 | 367.92 |
1586908800000 | 362.06 |
1586995200000 | 362.94 |
1587081600000 | 370.3399 |
1587340800000 | 368.29 |
1587427200000 | 358.91 |
1587513600000 | 364.56 |
1587600000000 | 367.79 |
1587686400000 | 368.3399 |
1587945600000 | 374.68 |
1588032000000 | 378.21 |
1588118400000 | 383.81 |
1588204800000 | 377.9 |
1588291200000 | 369.51 |
1588550400000 | 369.37 |
1588636800000 | 376.5899 |
1588723200000 | 376.92 |
1588809600000 | 380.8399 |
1588896000000 | 384.5299 |
1589155200000 | 385.56 |
1589241600000 | 382.49 |
1589328000000 | 378.61 |
1589414400000 | 374.14 |
1589500800000 | 376.24 |
1589760000000 | 384.82 |
1589846400000 | 383.75 |
1589932800000 | 386.69 |
1590019200000 | 385.58 |
1590105600000 | 386.75 |
1590364800000 | 391.6 |
1590451200000 | 395.8399 |
1590537600000 | 395.5299 |
1590624000000 | 399.87 |
1590710400000 | 397.9 |
1590969600000 | 401.93 |
1591056000000 | 404.9 |
1591142400000 | 409.72 |
1591228800000 | 405.58 |
1591315200000 | 410.68 |
1591574400000 | 413.4 |
1591660800000 | 409.2799 |
1591747200000 | 409.38 |
1591833600000 | 394.0899 |
1591920000000 | 395.9 |
1592179200000 | 393.95 |
1592265600000 | 405.17 |
1592352000000 | 407.6 |
1592438400000 | 406.71 |
1592524800000 | 407.43 |
1592784000000 | 406.44 |
1592870400000 | 407.45 |
1592956800000 | 401.94 |
1593043200000 | 403.5299 |
1593129600000 | 403.0899 |
1593388800000 | 400.94 |
1593475200000 | 405.06 |
1593561600000 | 405.72 |
1593648000000 | 409.63 |
1593734400000 | 410.2 |
1593993600000 | 413.61 |
1594080000000 | 413.41 |
1594166400000 | 412.43 |
1594252800000 | 412.5 |
1594339200000 | 411.74 |
1594598400000 | 411.13 |
1594684800000 | 410.14 |
1594771200000 | 415.43 |
1594857600000 | 412.48 |
1594944000000 | 414.31 |
1595203200000 | 418.02 |
1595289600000 | 418.16 |
1595376000000 | 415.39 |
1595462400000 | 414.0899 |
1595548800000 | 410.04 |
1595808000000 | 409.44 |
1595894400000 | 409.92 |
1595980800000 | 409.97 |
1596067200000 | 406.61 |
1596153600000 | 403.38 |
1596412800000 | 410.63 |
1596499200000 | 412.89 |
1596585600000 | 411.95 |
1596672000000 | 411.79 |
1596758400000 | 412.11 |
1597017600000 | 411.46 |
1597104000000 | 411.91 |
1597190400000 | 415 |
1597276800000 | 416.51 |
1597363200000 | 415.52 |
1597622400000 | 417.13 |
1597708800000 | 416.94 |
1597795200000 | 417.35 |
1597881600000 | 416.06 |
1597968000000 | 418.06 |
1598227200000 | 419.89 |
1598313600000 | 420.05 |
1598400000000 | 423.55 |
1598486400000 | 421.69 |
1598572800000 | 419.64 |
1598832000000 | 418.71 |
1598918400000 | 419.22 |
1599004800000 | 426.39 |
1599091200000 | 418.17 |
1599177600000 | 411.91 |
1599436800000 | 413.37 |
1599523200000 | 410.25 |
1599609600000 | 412.99 |
1599696000000 | 410.6 |
1599782400000 | 411.92 |
1600041600000 | 415.23 |
1600128000000 | 418.22 |
1600214400000 | 421.09 |
1600300800000 | 419.46 |
1600387200000 | 419.2799 |
1600646400000 | 417.3 |
1600732800000 | 420.12 |
1600819200000 | 418.83 |
1600905600000 | 416.11 |
1600992000000 | 421.27 |
1601251200000 | 427.27 |
1601337600000 | 425.96 |
1601424000000 | 424.46 |
1601510400000 | 427.68 |
1601596800000 | 425.72 |
1601856000000 | 429.6 |
1601942400000 | 428.07 |
1602028800000 | 431.09 |
1602115200000 | 434.29 |
1602201600000 | 435.52 |
1602460800000 | 438.95 |
1602547200000 | 441.23 |
1602633600000 | 440.81 |
1602720000000 | 437.66 |
1602806400000 | 437.22 |
1603065600000 | 434.7 |
1603152000000 | 431.56 |
1603238400000 | 429.63 |
1603324800000 | 428.38 |
1603411200000 | 428.57 |
1603670400000 | 423.67 |
1603756800000 | 423.73 |
1603843200000 | 418.87 |
1603929600000 | 420.97 |
1604016000000 | 416.3399 |
1604275200000 | 420.54 |
1604361600000 | 424.24 |
1604448000000 | 435.24 |
1604534400000 | 441.55 |
1604620800000 | 442.86 |
1604880000000 | 437.56 |
1604966400000 | 432.49 |
1605052800000 | 441 |
1605139200000 | 439.99 |
1605225600000 | 440.13 |
1605484800000 | 442.96 |
1605571200000 | 440.89 |
1605657600000 | 440.52 |
1605744000000 | 443.69 |
1605830400000 | 445.85 |
1606089600000 | 445.35 |
1606176000000 | 444.82 |
1606262400000 | 445.73 |
1606348800000 | 447.9 |
1606435200000 | 451.25 |
1606694400000 | 449.68 |
1606780800000 | 448.44 |
1606867200000 | 445.45 |
1606953600000 | 445.1 |
1607040000000 | 445.9 |
1607299200000 | 446.01 |
1607385600000 | 448.37 |
1607472000000 | 448.22 |
1607558400000 | 446.92 |
1607644800000 | 449.2 |
1607904000000 | 450.25 |
1607990400000 | 450.81 |
1608076800000 | 452.98 |
1608163200000 | 456.65 |
1608249600000 | 456.97 |
1608508800000 | 455.13 |
1608595200000 | 455.88 |
1608681600000 | 457.48 |
1608768000000 | 458.94 |
1608854400000 | 459.35 |
1609113600000 | 457.97 |
1609200000000 | 460.36 |
1609286400000 | 459.42 |
1609372800000 | 460.96 |
1609718400000 | 461.46 |
1609804800000 | 463.69 |
1609891200000 | 463.35 |
1609977600000 | 469.92 |
1610064000000 | 475.24 |
1610323200000 | 474.63 |
1610409600000 | 475.59 |
1610496000000 | 476.94 |
1610582400000 | 479.26 |
1610668800000 | 475.29 |
1610928000000 | 476.61 |
1611014400000 | 477.91 |
1611100800000 | 482.36 |
1611187200000 | 483.12 |
1611273600000 | 481.7 |
1611532800000 | 483 |
1611619200000 | 478.25 |
1611705600000 | 472.45 |
1611792000000 | 471.86 |
1611878400000 | 465.08 |
1612137600000 | 473.96 |
1612224000000 | 481.53 |
1612310400000 | 483.06 |
1612396800000 | 484.15 |
1612483200000 | 486.23 |
1612742400000 | 490.63 |
1612828800000 | 490.76 |
1612915200000 | 489.78 |
1613001600000 | 493.09 |
1613088000000 | 495.43 |
1613347200000 | 497.69 |
1613433600000 | 497.72 |
1613520000000 | 495.98 |
1613606400000 | 490.44 |
1613692800000 | 491.24 |
1613952000000 | 484.62 |
1614038400000 | 480.93 |
1614124800000 | 478.1 |
1614211200000 | 471.26 |
1614297600000 | 466.17 |
1614556800000 | 479.06 |
1614643200000 | 476.02 |
1614729600000 | 469.06 |
1614816000000 | 461.05 |
1614902400000 | 464.02 |
1615161600000 | 461.62 |
1615248000000 | 471.05 |
1615334400000 | 472.14 |
1615420800000 | 479.53 |
1615507200000 | 479.55 |
1615766400000 | 482.98 |
1615852800000 | 486.29 |
1615939200000 | 485.09 |
1616025600000 | 483.09 |
1616112000000 | 485.48 |
1616371200000 | 487.24 |
1616457600000 | 484.93 |
1616544000000 | 478.22 |
1616630400000 | 480.64 |
1616716800000 | 487.11 |
1616976000000 | 485.3 |
1617062400000 | 487.07 |
1617148800000 | 488.72 |
1617235200000 | 493.88 |
1617321600000 | 494.62 |
1617580800000 | 495.89 |
1617667200000 | 496.19 |
1617753600000 | 494.17 |
1617840000000 | 497.94 |
1617926400000 | 499.26 |
1618185600000 | 496.57 |
1618272000000 | 500.31 |
1618358400000 | 498.38 |
1618444800000 | 502.81 |
1618531200000 | 504.18 |
1618790400000 | 501.81 |
1618876800000 | 494.73 |
1618963200000 | 494.71 |
1619049600000 | 498.69 |
1619136000000 | 500.38 |
1619395200000 | 502.35 |
1619481600000 | 500.52 |
1619568000000 | 498.52 |
1619654400000 | 495.59 |
1619740800000 | 493.37 |
1620000000000 | 491.59 |
1620086400000 | 486.23 |
1620172800000 | 488.8 |
1620259200000 | 485.88 |
1620345600000 | 489 |
1620604800000 | 485.57 |
1620691200000 | 479.02 |
1620777600000 | 471.93 |
1620864000000 | 468.64 |
1620950400000 | 475.24 |
1621209600000 | 473.81 |
1621296000000 | 475.43 |
1621382400000 | 471.99 |
1621468800000 | 478.17 |
1621555200000 | 479.64 |
1621814400000 | 481.98 |
1621900800000 | 483.17 |
1621987200000 | 484.88 |
1622073600000 | 485.64 |
1622160000000 | 489.33 |
1622419200000 | 487.21 |
1622505600000 | 487.6 |
1622592000000 | 488.2 |
1622678400000 | 487.55 |
1622764800000 | 490.77 |
1623024000000 | 491.87 |
1623110400000 | 492.65 |
1623196800000 | 491.29 |
1623283200000 | 493.49 |
1623369600000 | 497.28 |
1623628800000 | 498.69 |
1623715200000 | 497.23 |
1623801600000 | 497.31 |
1623888000000 | 501.81 |
1623974400000 | 502.24 |
1624233600000 | 501.16 |
1624320000000 | 507.53 |
1624406400000 | 506.5 |
1624492800000 | 510.14 |
1624579200000 | 511.86 |
1624838400000 | 513.12 |
1624924800000 | 514.53 |
1625011200000 | 513.88 |
1625097600000 | 513.35 |
1625184000000 | 516.16 |
1625443200000 | 516.26 |
1625529600000 | 516.04 |
1625616000000 | 517.85 |
1625702400000 | 510.4 |
1625788800000 | 513.65 |
1626048000000 | 518.48 |
1626134400000 | 518.91 |
1626220800000 | 516.71 |
1626307200000 | 513.38 |
1626393600000 | 510.96 |
1626652800000 | 504.65 |
1626739200000 | 508.18 |
1626825600000 | 513.91 |
1626912000000 | 517.16 |
1626998400000 | 521.19 |
1627257600000 | 521.14 |
1627344000000 | 518.6799 |
1627430400000 | 520.75 |
1627516800000 | 522.96 |
1627603200000 | 519.51 |
1627862400000 | 524.35 |
1627948800000 | 527.38 |
1628035200000 | 528.62 |
1628121600000 | 531.09 |
1628208000000 | 531.73 |
1628467200000 | 532.34 |
1628553600000 | 534.28 |
1628640000000 | 535.39 |
1628726400000 | 535.9 |
1628812800000 | 534.11 |
1629072000000 | 531.25 |
1629158400000 | 528.75 |
1629244800000 | 528.4299 |
1629331200000 | 523.42 |
1629417600000 | 524.11 |
1629676800000 | 529.49 |
1629763200000 | 532.83 |
1629849600000 | 535.63 |
1629936000000 | 533.0599 |
1630022400000 | 535.77 |
1630281600000 | 538.27 |
1630368000000 | 537.24 |
1630454400000 | 537.88 |
1630540800000 | 541.0599 |
1630627200000 | 542.52 |
1630886400000 | 545.9299 |
1630972800000 | 544.41 |
1631059200000 | 542.69 |
1631145600000 | 542.29 |
1631232000000 | 543.51 |
1631491200000 | 543.37 |
1631577600000 | 544 |
1631664000000 | 543.39 |
1631750400000 | 544.67 |
1631836800000 | 543.1799 |
1632096000000 | 534.57 |
1632182400000 | 534.3 |
1632268800000 | 536.33 |
1632355200000 | 541.09 |
1632441600000 | 540.84 |
1632700800000 | 537.29 |
1632787200000 | 526.8 |
1632873600000 | 525.02 |
1632960000000 | 524.28 |
1633046400000 | 522.11 |
1633305600000 | 515.3099 |
1633392000000 | 518.32 |
1633478400000 | 517.39 |
1633564800000 | 522.78 |
1633651200000 | 520.87 |
1633910400000 | 520.3 |
1633996800000 | 521.35 |
1634083200000 | 524.63 |
1634169600000 | 531.16 |
1634256000000 | 535.3099 |
1634515200000 | 535.89 |
1634601600000 | 538.23 |
1634688000000 | 540.72 |
1634774400000 | 540.45 |
1634860800000 | 541.84 |
1635120000000 | 543.85 |
1635206400000 | 545.33 |
1635292800000 | 541.61 |
1635379200000 | 542.89 |
1635465600000 | 544 |
1635724800000 | 548.53 |
1635811200000 | 546.89 |
1635897600000 | 548.3099 |
1635984000000 | 552.79 |
1636070400000 | 550.12 |
1636329600000 | 551.22 |
1636416000000 | 550.78 |
1636502400000 | 547.64 |
1636588800000 | 552.61 |
1636675200000 | 558.7 |
1636934400000 | 560.32 |
1637020800000 | 563.17 |
1637107200000 | 563.45 |
1637193600000 | 560.58 |
1637280000000 | 562.72 |
1637539200000 | 562.41 |
1637625600000 | 556.05 |
1637712000000 | 555.76 |
1637798400000 | 557.47 |
1637884800000 | 543.95 |
1638144000000 | 546.66 |
1638230400000 | 538.94 |
1638316800000 | 535.53 |
1638403200000 | 535.71 |
1638489600000 | 533.4299 |
1638748800000 | 534.4299 |
1638835200000 | 549.82 |
1638921600000 | 549.3099 |
1639008000000 | 547.8099 |
1639094400000 | 545.42 |
1639353600000 | 543.21 |
1639440000000 | 537.6799 |
1639526400000 | 541.8099 |
1639612800000 | 542.19 |
1639699200000 | 538.32 |
1639958400000 | 529.02 |
1640044800000 | 538.73 |
1640131200000 | 541.22 |
1640217600000 | 546.12 |
1640304000000 | 545.74 |
1640563200000 | 548.67 |
1640649600000 | 551.26 |
1640736000000 | 550.73 |
1640822400000 | 551.17 |
1640908800000 | 548.83 |
1641168000000 | 549.71 |
1641254400000 | 553.21 |
1641340800000 | 547.91 |
1641427200000 | 542.79 |
1641513600000 | 539.63 |
1641772800000 | 536.34 |
1641859200000 | 538.26 |
1641945600000 | 542.02 |
1642032000000 | 537.1799 |
1642118400000 | 532.28 |
1642377600000 | 534.16 |
1642464000000 | 528.79 |
1642550400000 | 522.23 |
1642636800000 | 522.05 |
1642723200000 | 510.76 |
1642982400000 | 506.15 |
1643068800000 | 501.43 |
1643155200000 | 502.74 |
1643241600000 | 499.11 |
1643328000000 | 503.61 |
1643587200000 | 511.15 |
1643673600000 | 516.11 |
1643760000000 | 520.9 |
1643846400000 | 507.67 |
1643932800000 | 506.51 |
1644192000000 | 507.45 |
1644278400000 | 509.07 |
1644364800000 | 519.5599 |
1644451200000 | 515.73 |
1644537600000 | 512.19 |
1644796800000 | 507.63 |
1644883200000 | 510.79 |
1644969600000 | 514.22 |
1645056000000 | 507.25 |
1645142400000 | 503.14 |
1645401600000 | 500.75 |
1645488000000 | 495.71 |
1645574400000 | 492.48 |
1645660800000 | 493.2 |
1645747200000 | 501.59 |
1646006400000 | 505.25 |
1646092800000 | 503.36 |
1646179200000 | 507.3 |
1646265600000 | 505.34 |
1646352000000 | 500.79 |
1646611200000 | 488.75 |
1646697600000 | 481.9 |
1646784000000 | 488.23 |
1646870400000 | 493.77 |
1646956800000 | 491.25 |
1647216000000 | 490.89 |
1647302400000 | 491.84 |
1647388800000 | 505.62 |
1647475200000 | 511.38 |
1647561600000 | 518.12 |
1647820800000 | 519.89 |
1647907200000 | 524.62 |
1647993600000 | 524.57 |
1648080000000 | 524.62 |
1648166400000 | 527.5599 |
1648425600000 | 526.26 |
1648512000000 | 531 |
1648598400000 | 527.87 |
1648684800000 | 523.23 |
1648771200000 | 525.41 |
1649030400000 | 529.44 |
1649116800000 | 528.12 |
1649203200000 | 519.83 |
1649289600000 | 517.17 |
1649376000000 | 521.21 |
1649635200000 | 516.36 |
1649721600000 | 515.84 |
1649808000000 | 520.61 |
1649894400000 | 524.92 |
1649980800000 | 524.26 |
1650240000000 | 522.17 |
1650326400000 | 524.75 |
1650412800000 | 527.38 |
1650499200000 | 524.32 |
1650585600000 | 514.08 |
1650844800000 | 509.5 |
1650931200000 | 504.56 |
1651017600000 | 508.16 |
1651104000000 | 512.63 |
1651190400000 | 509.75 |
1651449600000 | 507.26 |
1651536000000 | 510.73 |
1651622400000 | 512.94 |
1651708800000 | 506.3 |
1651795200000 | 499.47 |
1652054400000 | 484.02 |
1652140800000 | 483.32 |
1652227200000 | 485.03 |
1652313600000 | 486.82 |
1652400000000 | 498.91 |
1652659200000 | 499.64 |
1652745600000 | 503.46 |
1652832000000 | 497.81 |
1652918400000 | 492.98 |
1653004800000 | 495.86 |
1653264000000 | 499.57 |
1653350400000 | 492.92 |
1653436800000 | 497.16 |
1653523200000 | 501.37 |
1653609600000 | 510.5 |
1653868800000 | 512.63 |
1653955200000 | 509.82 |
1654041600000 | 507.66 |
1654128000000 | 510.65 |
1654214400000 | 508.63 |
1654473600000 | 510.78 |
1654560000000 | 511.85 |
1654646400000 | 508.56 |
1654732800000 | 502.27 |
1654819200000 | 492.15 |
1655078400000 | 479.8 |
1655164800000 | 475.35 |
1655251200000 | 477.09 |
1655337600000 | 464.14 |
1655424000000 | 460.57 |
1655683200000 | 459.26 |
1655769600000 | 464.62 |
1655856000000 | 459.14 |
1655942400000 | 459.08 |
1656028800000 | 467.28 |
1656288000000 | 471.17 |
1656374400000 | 473.75 |
1656460800000 | 470.01 |
1656547200000 | 465.66 |
1656633600000 | 466.89 |
1656892800000 | 468.54 |
1656979200000 | 468.01 |
1657065600000 | 469.55 |
1657152000000 | 479.19 |
1657238400000 | 481.91 |
1657497600000 | 480.53 |
1657584000000 | 478.93 |
1657670400000 | 475.79 |
1657756800000 | 473.17 |
1657843200000 | 476.22 |
1658102400000 | 477.23 |
1658188800000 | 482.29 |
1658275200000 | 487.37 |
1658361600000 | 490.13 |
1658448000000 | 490.38 |
1658707200000 | 491.37 |
1658793600000 | 492.88 |
1658880000000 | 497.3 |
1658966400000 | 503.98 |
1659052800000 | 508.9 |
1659312000000 | 509.02 |
1659398400000 | 507.4 |
1659484800000 | 509.96 |
1659571200000 | 507.72 |
1659657600000 | 507.39 |
1659916800000 | 508.96 |
1660003200000 | 507.37 |
1660089600000 | 510.99 |
1660176000000 | 513.72 |
1660262400000 | 519.48 |
1660521600000 | 521.58 |
1660608000000 | 521.73 |
1660694400000 | 519.02 |
1660780800000 | 521.85 |
1660867200000 | 519.86 |
1661126400000 | 517.79 |
1661212800000 | 518.2 |
1661299200000 | 519.52 |
1661385600000 | 524.75 |
1661472000000 | 515.77 |
1661731200000 | 509.94 |
1661817600000 | 506.73 |
1661904000000 | 501.68 |
1661990400000 | 496.62 |
1662076800000 | 496.78 |
1662336000000 | 498.82 |
1662422400000 | 496.83 |
1662508800000 | 494.47 |
1662595200000 | 500.35 |
1662681600000 | 507.14 |
1662940800000 | 510.33 |
1663027200000 | 503.82 |
1663113600000 | 501.52 |
1663200000000 | 497.24 |
1663286400000 | 489.26 |
1663545600000 | 490.44 |
1663632000000 | 487.54 |
1663718400000 | 488.77 |
1663804800000 | 486.61 |
1663891200000 | 478.81 |
1664150400000 | 471.3 |
1664236800000 | 472.16 |
1664323200000 | 473.42 |
1664409600000 | 466 |
1664496000000 | 463.72 |
1664755200000 | 471.31 |
1664841600000 | 481.2 |
1664928000000 | 482.54 |
1665014400000 | 481.56 |
1665100800000 | 476.62 |
1665360000000 | 475.36 |
1665446400000 | 471.53 |
1665532800000 | 467.99 |
1665619200000 | 470.58 |
1665705600000 | 468.16 |
1665964800000 | 471.34 |
1666051200000 | 475.03 |
1666137600000 | 474.71 |
1666224000000 | 471.99 |
1666310400000 | 474.25 |
1666569600000 | 477.04 |
1666656000000 | 481.74 |
1666742400000 | 483.31 |
1666828800000 | 485.28 |
1666915200000 | 486.45 |
1667174400000 | 489.7 |
1667260800000 | 493.52 |
1667347200000 | 490.06 |
1667433600000 | 490.09 |
1667520000000 | 490.21 |
1667779200000 | 491.14 |
1667865600000 | 494.58 |
1667952000000 | 489.39 |
1668038400000 | 500.04 |
1668124800000 | 499.73 |
1668384000000 | 495.82 |
1668470400000 | 498.4 |
1668556800000 | 493.78 |
1668643200000 | 493.57 |
1668729600000 | 496.55 |
1668988800000 | 498.45 |
1669075200000 | 504.19 |
1669161600000 | 505.19 |
1669248000000 | 508.01 |
1669334400000 | 507.49 |
1669593600000 | 502.65 |
1669680000000 | 504.04 |
1669766400000 | 509.64 |
1669852800000 | 509.39 |
1669939200000 | 507.13 |
1670198400000 | 499.95 |
1670284800000 | 497.09 |
1670371200000 | 495.62 |
1670457600000 | 494.82 |
1670544000000 | 496.37 |
1670803200000 | 497.24 |
1670889600000 | 499.79 |
1670976000000 | 499.78 |
1671062400000 | 489.41 |
1671148800000 | 485.39 |
1671408000000 | 484.71 |
1671494400000 | 484.78 |
1671580800000 | 489.96 |
1671667200000 | 487.64 |
1671753600000 | 487.82 |
1672012800000 | 488.31 |
1672099200000 | 487.85 |
1672185600000 | 484.59 |
1672272000000 | 485.28 |
1672358400000 | 484.02 |
1672617600000 | 485.19 |
1672704000000 | 487.05 |
1672790400000 | 484.26 |
1672876800000 | 482.9 |
1672963200000 | 489.12 |
1673222400000 | 486.73 |
1673308800000 | 486.74 |
1673395200000 | 488.34 |
1673481600000 | 491.09 |
1673568000000 | 493.15 |
1673827200000 | 491.77 |
1673913600000 | 494.5 |
1674000000000 | 493.89 |
1674086400000 | 490.3 |
1674172800000 | 492.8 |
1674432000000 | 495.34 |
1674518400000 | 497.04 |
1674604800000 | 496.44 |
1674691200000 | 500.18 |
1674777600000 | 500.72 |
1675036800000 | 496.84 |
1675123200000 | 498.62 |
1675209600000 | 497.94 |
1675296000000 | 498.23 |
1675382400000 | 496.54 |
1675641600000 | 497.55 |
1675728000000 | 502.62 |
1675814400000 | 501.5 |
1675900800000 | 500.52 |
1675987200000 | 502.7 |
1676246400000 | 502.19 |
1676332800000 | 503.79 |
1676419200000 | 503.53 |
1676505600000 | 503.67 |
1676592000000 | 501.74 |
1676851200000 | 502.02 |
1676937600000 | 498.32 |
1677024000000 | 497.33 |
1677110400000 | 499.35 |
1677196800000 | 499.31 |
1677456000000 | 499.41 |
1677542400000 | 498.37 |
1677628800000 | 497.05 |
1677715200000 | 500.04 |
1677801600000 | 505.55 |
1678060800000 | 502.7 |
1678147200000 | 501.28 |
1678233600000 | 502.56 |
1678320000000 | 500.57 |
1678406400000 | 490.1 |
1678665600000 | 482.46 |
1678752000000 | 482.09 |
1678838400000 | 481.97 |
1678924800000 | 480.84 |
1679011200000 | 478.03 |
1679270400000 | 478.2 |
1679356800000 | 481.82 |
1679443200000 | 479.73 |
1679529600000 | 476.93 |
1679616000000 | 477.82 |
1679875200000 | 480.49 |
1679961600000 | 482.69 |
1680048000000 | 487.28 |
1680134400000 | 488.25 |
1680220800000 | 493.3 |
1680480000000 | 496.83 |
1680566400000 | 493.01 |
1680652800000 | 491.97 |
1680739200000 | 489.75 |
1680825600000 | 490.02 |
1681084800000 | 492.83 |
1681171200000 | 495.04 |
1681257600000 | 494.06 |
1681344000000 | 495.55 |
1681430400000 | 496.97 |
1681689600000 | 499.82 |
1681776000000 | 501.04 |
1681862400000 | 500.02 |
1681948800000 | 498.7 |
1682035200000 | 497.35 |
1682294400000 | 496.7 |
1682380800000 | 493.9 |
1682467200000 | 488.28 |
1682553600000 | 490.93 |
1682640000000 | 492.1 |
1682899200000 | 494.72 |
1682985600000 | 489.59 |
1683072000000 | 486.84 |
1683158400000 | 486.57 |
1683244800000 | 491.44 |
1683504000000 | 492.93 |
1683590400000 | 495.17 |
1683676800000 | 493.48 |
1683763200000 | 492.48 |
1683849600000 | 494.85 |
1684108800000 | 497.17 |
1684195200000 | 494.27 |
1684281600000 | 495.99 |
1684368000000 | 498.78 |
1684454400000 | 499.37 |
1684713600000 | 499.64 |
1684800000000 | 496.83 |
1684886400000 | 490.39 |
1684972800000 | 487.87 |
1685059200000 | 489.9 |
1685318400000 | 490.85 |
1685404800000 | 488.13 |
1685491200000 | 485.28 |
1685577600000 | 488.35 |
1685664000000 | 497.15 |
1685923200000 | 498.61 |
1686009600000 | 501.49 |
1686096000000 | 501.26 |
1686182400000 | 500.13 |
1686268800000 | 502.36 |
1686528000000 | 503.93 |
1686614400000 | 506.32 |
1686700800000 | 506.51 |
1686787200000 | 505.69 |
1686873600000 | 507.12 |
1687132800000 | 503.99 |
1687219200000 | 502.19 |
1687305600000 | 501.09 |
1687392000000 | 498.6 |
1687478400000 | 494.74 |
1687737600000 | 493.85 |
1687824000000 | 493.59 |
1687910400000 | 498.22 |
1687996800000 | 500.65 |
1688083200000 | 504.05 |
1688342400000 | 505.59 |
1688428800000 | 505.36 |
1688515200000 | 503.31 |
1688601600000 | 495.75 |
1688688000000 | 495.72 |
1688947200000 | 496.47 |
1689033600000 | 500.07 |
1689120000000 | 502.21 |
1689206400000 | 503.55 |
1689292800000 | 500.7 |
1689552000000 | 500.19 |
1689638400000 | 503.56 |
1689724800000 | 505.07 |
1689811200000 | 504.61 |
1689897600000 | 504.22 |
1690156800000 | 506.96 |
1690243200000 | 510.48 |
1690329600000 | 509.68 |
1690416000000 | 513.71 |
1690502400000 | 513.3099 |
1690761600000 | 514.94 |
1690848000000 | 514.03 |
1690934400000 | 508.08 |
1691020800000 | 506.53 |
1691107200000 | 505.66 |
1691366400000 | 507.36 |
1691452800000 | 506.28 |
1691539200000 | 506.21 |
1691625600000 | 508.03 |
1691712000000 | 506.21 |
1691971200000 | 507.05 |
1692057600000 | 504 |
1692144000000 | 501.73 |
1692230400000 | 498.16 |
1692316800000 | 496.89 |
1692576000000 | 495.82 |
1692662400000 | 499.52 |
1692748800000 | 502.83 |
1692835200000 | 501 |
1692921600000 | 501.46 |
1693180800000 | 505.2 |
1693267200000 | 509.54 |
1693353600000 | 509.06 |
1693440000000 | 510.38 |
1693526400000 | 513.2 |
1693785600000 | 514.88 |
1693872000000 | 513.54 |
1693958400000 | 512.62 |
1694044800000 | 511.75 |
1694131200000 | 510.67 |
1694390400000 | 512.21 |
1694476800000 | 513.07 |
1694563200000 | 510.55 |
1694649600000 | 518.32 |
1694736000000 | 517.67 |
1694995200000 | 515.23 |
1695081600000 | 514.69 |
1695168000000 | 512.16 |
1695254400000 | 507.1 |
1695340800000 | 504.04 |
1695600000000 | 505.34 |
1695686400000 | 501.72 |
1695772800000 | 504.27 |
1695859200000 | 504.36 |
1695945600000 | 503.1 |
1696204800000 | 501.47 |
1696291200000 | 493.64 |
1696377600000 | 489.01 |
1696464000000 | 492.39 |
1696550400000 | 495.89 |
1696809600000 | 496.36 |
1696896000000 | 503.53 |
1696982400000 | 502.43 |
1697068800000 | 503.94 |
1697155200000 | 499.07 |
1697414400000 | 497.8 |
1697500800000 | 498.83 |
1697587200000 | 496.19 |
1697673600000 | 488.84 |
1697760000000 | 482.56 |
1698019200000 | 479.8 |
1698105600000 | 482.96 |
1698192000000 | 481.61 |
1698278400000 | 479.19 |
1698364800000 | 480.36 |
1698624000000 | 478.85 |
1698710400000 | 481.4 |
1698796800000 | 488.8 |
1698883200000 | 493.11 |
1698969600000 | 495.48 |
1699228800000 | 496.54 |
1699315200000 | 494.49 |
1699401600000 | 491.38 |
1699488000000 | 493.74 |
1699574400000 | 495.78 |
1699833600000 | 497.07 |
1699920000000 | 501.78 |
1700006400000 | 503.51 |
1700092800000 | 499.91 |
1700179200000 | 505.2 |
1700438400000 | 506.15 |
1700524800000 | 505.91 |
1700611200000 | 507.76 |
1700697600000 | 506.89 |
1700784000000 | 507.9 |
1701043200000 | 507.8 |
1701129600000 | 507.22 |
1701216000000 | 507.67 |
1701302400000 | 511.13 |
1701388800000 | 518.74 |
1701648000000 | 517.6 |
1701734400000 | 515.92 |
1701820800000 | 520.36 |
1701907200000 | 522.49 |
1701993600000 | 522.96 |
1702252800000 | 525.82 |
1702339200000 | 526.13 |
1702425600000 | 528.04 |
1702512000000 | 527.35 |
1702598400000 | 530.1 |
1702857600000 | 526.9 |
1702944000000 | 527.39 |
1703030400000 | 527.6 |
1703116800000 | 528.55 |
1703203200000 | 529.51 |
1703462400000 | 529.4299 |
1703548800000 | 529.6 |
1703635200000 | 531 |
1703721600000 | 532.19 |
1703808000000 | 534.03 |
1704153600000 | 533.8099 |
1704240000000 | 529.0599 |
1704326400000 | 530.01 |
1704412800000 | 531.02 |
1704672000000 | 534.33 |
1704758400000 | 537.29 |
1704844800000 | 536.72 |
1704931200000 | 538.62 |
1705017600000 | 542.4 |
1705276800000 | 544.11 |
1705363200000 | 541.75 |
1705449600000 | 536.9299 |
1705536000000 | 539.67 |
1705622400000 | 541.55 |
1705881600000 | 547.21 |
1705968000000 | 546.35 |
1706054400000 | 547.66 |
1706140800000 | 551.5599 |
1706227200000 | 547.22 |
1706486400000 | 553.35 |
1706572800000 | 552.52 |
1706659200000 | 555.32 |
1706745600000 | 556.5 |
1706832000000 | 557.84 |
1707091200000 | 559.39 |
1707177600000 | 560.34 |
1707264000000 | 563.25 |
1707350400000 | 560.95 |
1707436800000 | 561.66 |
1707696000000 | 563.5 |
1707782400000 | 563.27 |
1707868800000 | 566 |
1707955200000 | 568.79 |
1708041600000 | 570.88 |
1708300800000 | 573.58 |
1708387200000 | 570.4 |
1708473600000 | 568.61 |
1708560000000 | 576.99 |
1708646400000 | 577.01 |
1708905600000 | 577.04 |
1708992000000 | 577.52 |
1709078400000 | 577.71 |
1709164800000 | 581.9299 |
1709251200000 | 586.9299 |
1709510400000 | 586.15 |
1709596800000 | 585.87 |
1709683200000 | 589.34 |
1709769600000 | 593.51 |
1709856000000 | 593.53 |
1710115200000 | 587.57 |
1710201600000 | 591.17 |
1710288000000 | 590.21 |
1710374400000 | 592.1799 |
1710460800000 | 590.14 |
1710720000000 | 595.47 |
1710806400000 | 597.6799 |
1710892800000 | 598.21 |
1710979200000 | 606.27 |
1711065600000 | 609.64 |
1711324800000 | 606.17 |
1711411200000 | 607.23 |
1711497600000 | 610.05 |
1711584000000 | 608.55 |
1711670400000 | 611.59 |
1711929600000 | 607.42 |
1712016000000 | 603.62 |
1712102400000 | 602.59 |
1712188800000 | 602.76 |
1712275200000 | 603.98 |
1712534400000 | 605.9 |
1712620800000 | 605.05 |
1712707200000 | 605.95 |
1712793600000 | 607.72 |
1712880000000 | 610.8099 |
1713139200000 | 606.23 |
1713225600000 | 595.37 |
1713312000000 | 591.12 |
1713398400000 | 592.6 |
1713484800000 | 584.5599 |
1713744000000 | 591.94 |
1713830400000 | 595.24 |
1713916800000 | 597.6 |
1714003200000 | 589.77 |
1714089600000 | 593.9 |
1714348800000 | 594.83 |
1714435200000 | 594.72 |
1714521600000 | 592.02 |
1714608000000 | 600.11 |
1714694400000 | 601.73 |
1714953600000 | 603.53 |
1715040000000 | 604.95 |
1715126400000 | 601.62 |
1715212800000 | 603.0599 |
1715299200000 | 606.35 |
1715558400000 | 602.95 |
1715644800000 | 601.89 |
1715731200000 | 606.09 |
1715817600000 | 604.87 |
1715904000000 | 605.62 |
1716163200000 | 609.14 |
1716249600000 | 608.97 |
1716336000000 | 605.46 |
1716422400000 | 605.95 |
1716508800000 | 605.82 |
1716768000000 | 609.33 |
1716854400000 | 607.61 |
1716940800000 | 603.33 |
1717027200000 | 602.61 |
1717113600000 | 606.63 |
1717372800000 | 609.9299 |
1717459200000 | 606.92 |
1717545600000 | 605.1 |
1717632000000 | 606.67 |
1717718400000 | 606.95 |
1717977600000 | 613.49 |
1718064000000 | 610.34 |
1718150400000 | 610.52 |
1718236800000 | 605.46 |
1718323200000 | 607.48 |
1718582400000 | 603.28 |
1718668800000 | 606.61 |
1718755200000 | 607.21 |
1718841600000 | 607.0599 |
1718928000000 | 605.62 |
1719187200000 | 606.0599 |
1719273600000 | 611.12 |
1719360000000 | 609.87 |
1719446400000 | 608.9 |
1719532800000 | 609.17 |
1719792000000 | 609.1799 |
1719878400000 | 611.25 |
1719964800000 | 612.82 |
1720051200000 | 615.85 |
1720137600000 | 613.05 |
1720396800000 | 612.4 |
1720483200000 | 612.42 |
1720569600000 | 614.98 |
1720656000000 | 620.52 |
1720742400000 | 620.67 |
1721001600000 | 619.69 |
1721088000000 | 622.09 |
1721174400000 | 619.05 |
1721260800000 | 615.76 |
1721347200000 | 613.52 |
1721606400000 | 615.16 |
1721692800000 | 620.35 |
1721779200000 | 614.19 |
1721865600000 | 603.5 |
1721952000000 | 605.91 |
1722211200000 | 613.19 |
1722297600000 | 611.9299 |
1722384000000 | 628.63 |
1722470400000 | 615.5599 |
1722556800000 | 587.73 |
1722816000000 | 550.2 |
1722902400000 | 573.42 |
1722988800000 | 575.69 |
1723075200000 | 579.3 |
1723161600000 | 585.19 |
1723420800000 | 583.67 |
1723507200000 | 594.48 |
1723593600000 | 597.42 |
1723680000000 | 602.75 |
1723766400000 | 613.02 |
1724025600000 | 611.7 |
1724112000000 | 613.03 |
1724198400000 | 613.15 |
1724284800000 | 612.33 |
1724371200000 | 616.59 |
1724630400000 | 614.97 |
1724716800000 | 617.46 |
1724803200000 | 618 |
1724889600000 | 620.5 |
1724976000000 | 624.9299 |
1725235200000 | 623 |
1725321600000 | 621.36 |
1725408000000 | 611.15 |
1725494400000 | 609.49 |
1725580800000 | 605.28 |
1725840000000 | 608.99 |
1725926400000 | 610.85 |
1726012800000 | 609.52 |
1726099200000 | 616.4 |
1726185600000 | 619.71 |
1726444800000 | 619.67 |
1726531200000 | 617.38 |
1726617600000 | 617.44 |
1726704000000 | 625.29 |
1726790400000 | 622.67 |
1727049600000 | 626.1799 |
1727136000000 | 627.87 |
1727222400000 | 624.1799 |
1727308800000 | 632.64 |
1727395200000 | 637.89 |
1727654400000 | 631.37 |
1727740800000 | 635.48 |
1727827200000 | 630.69 |
1727913600000 | 630.82 |
1728000000000 | 635.1 |
1728259200000 | 637.83 |
1728345600000 | 634.4 |
1728432000000 | 636.22 |
1728518400000 | 637.87 |
1728604800000 | 639.88 |
1728864000000 | 642.17 |
1728950400000 | 643.35 |
1729036800000 | 642.55 |
1729123200000 | 645.96 |
1729209600000 | 646.17 |
1729468800000 | 642.77 |
1729555200000 | 638 |
1729641600000 | 632.51 |
1729728000000 | 633.08 |
1729814400000 | 629.73 |
1730073600000 | 632.29 |
1730160000000 | 634.53 |
1730246400000 | 632.1 |
1730332800000 | 628.99 |
1730419200000 | 626.57 |
1730678400000 | 625.67 |
1730764800000 | 631.95 |
1730851200000 | 644.96 |
1730937600000 | 652.29 |
1731024000000 | 656.73 |
1731283200000 | 662.49 |
1731369600000 | 658.54 |
1731456000000 | 655.14 |
1731542400000 | 652.29 |
1731628800000 | 653.85 |
1731888000000 | 652.91 |
1731974400000 | 657.94 |
1732060800000 | 658.6799 |
1732147200000 | 663.23 |
1732233600000 | 673.29 |
1732492800000 | 671.1 |
1732579200000 | 668.92 |
1732665600000 | 665.99 |
1732752000000 | 669.34 |
1732838400000 | 672.67 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | 13.788565132223 | 7.9189553508929 |
2018 | -8.8949260995105 | -4.5350910335097 |
2019 | 23.586461470637 | 30.52915109881 |
2020 | 9.9915091774867 | 6.7968944433825 |
2021 | 18.982825390408 | 30.034557547534 |
2022 | -11.808756809941 | -13.050272471624 |
2023 | 10.332217676957 | 19.392561692271 |
2024 | 28.54162538448 | 30.179250169266 |
Methodology
The iSTOXX MUTB Momentum Indices are derived from their respective benchmark index. All REITs are excluded from the universe. A momentum score is calculated for each eligible stock based on 12-month historical price movements. Scores are adjusted to account for market beta, size and book-to-price biases. The stocks with the highest momentum scores are selected for the respective index and weighted accordingly. The indices apply a turnover buffer and are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0421048478 | ISMGMN | .ISMGMN | |
Gross Return EUR | CH0421048569 | ISMGMG | .ISMGMG | |
Price EUR | CH0421048429 | ISMGMP | .ISMGMP | |
Price JPY | CH0421048437 | ISMGMYP | .ISMGMYP | |
Net Return JPY | CH0421048585 | ISMGMYN | .ISMGMYN | |
Gross Return JPY | CH0421048445 | ISMGMYG | .ISMGMYG | |
Price USD | CH0421048403 | ISMGML | .ISMGML | |
Gross Return USD | CH0421048387 | ISMGMU | ISMGMU INDEX | .ISMGMU |
Net Return USD | CH0421048577 | ISMGMV | .ISMGMV |
Quick Facts
Weighting | Based on a momentum score |
Cap Factor | N/A |
No. of components | 600 |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jul. 6, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.642% |
MICROSTRATEGY | Technology | USA | 0.598% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.403% |
VISTRA | Utilities | USA | 0.401% |
CARVANA 'A' | Retail | USA | 0.374% |
COINBASE GLOBAL A | Financial Services | USA | 0.348% |
PALANTIR TECHNOLOGIES A | Technology | USA | 0.314% |
PRO MEDICUS | Health Care | Australia | 0.299% |
VERTIV HOLDINGS A | Technology | USA | 0.297% |
AXON ENTERPRISE | Industrial Goods and Services | USA | 0.293% |
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.