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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Momentum 600 | N/A | 114.8 | 0.2 | 0.2 | 0.7 | 0.1 | 0.6 | 0.1 | 94.0 |
STOXX Global 1800 | 78,940.6 | 72,718.1 | 40.4 | 12.3 | 3,608.4 | 0.8 | 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 | 4.1 | 20.9 | 28.0 | 18.8 | 58.6 | N/A | N/A | 28.0 | 5.9 | 9.6 |
STOXX Global 1800 | 4.6 | 22.1 | 28.1 | 29.5 | 81.3 | N/A | N/A | 28.6 | 9.1 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Momentum 600 | N/A | N/A | 13.6 | 15.3 | 16.9 | N/A | N/A | 1.6 | 0.2 | 0.5 |
STOXX Global 1800 | N/A | N/A | 10.7 | 15.2 | 18.0 | N/A | N/A | 2.0 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.7 | 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 | 0.8 | 1.0 | 1.0 | 0.9 | 0.8 | -0.8 | 0.0 | 0.0 | -0.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross 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 | 3.0 | 1.1 | 19.5 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 2.4 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.6 |
1072137600000 | 100.94 |
1072224000000 | 101.14 |
1072310400000 | 101.14 |
1072396800000 | 101.1 |
1072656000000 | 102.28 |
1072742400000 | 103.07 |
1072828800000 | 103.18 |
1073001600000 | 103.47 |
1073260800000 | 105.36 |
1073347200000 | 105.52 |
1073433600000 | 105.6 |
1073520000000 | 106.36 |
1073606400000 | 106.71 |
1073865600000 | 106.88 |
1073952000000 | 106.63 |
1074038400000 | 107.26 |
1074124800000 | 106.68 |
1074211200000 | 107.23 |
1074470400000 | 107.79 |
1074556800000 | 108.65 |
1074643200000 | 108.93 |
1074729600000 | 109.06 |
1074816000000 | 109.09 |
1075075200000 | 108.92 |
1075161600000 | 108.7 |
1075248000000 | 107.48 |
1075334400000 | 106.11 |
1075420800000 | 106.64 |
1075680000000 | 106.82 |
1075766400000 | 106.63 |
1075852800000 | 105.06 |
1075939200000 | 105.35 |
1076025600000 | 106.98 |
1076284800000 | 107.17 |
1076371200000 | 107.26 |
1076457600000 | 107.76 |
1076544000000 | 108.35 |
1076630400000 | 108.38 |
1076889600000 | 108.75 |
1076976000000 | 109.79 |
1077062400000 | 109.65 |
1077148800000 | 108.89 |
1077235200000 | 107.55 |
1077494400000 | 107.82 |
1077580800000 | 107.13 |
1077667200000 | 106.92 |
1077753600000 | 107.17 |
1077840000000 | 108.62 |
1078099200000 | 110.63 |
1078185600000 | 110.07 |
1078272000000 | 109.68 |
1078358400000 | 110.1 |
1078444800000 | 110.99 |
1078704000000 | 110.25 |
1078790400000 | 110.14 |
1078876800000 | 108.62 |
1078963200000 | 107.42 |
1079049600000 | 107.65 |
1079308800000 | 107.49 |
1079395200000 | 108.57 |
1079481600000 | 110.46 |
1079568000000 | 110.96 |
1079654400000 | 110.47 |
1079913600000 | 109.29 |
1080000000000 | 109.39 |
1080086400000 | 110.14 |
1080172800000 | 111.5 |
1080259200000 | 112.09 |
1080518400000 | 113.12 |
1080604800000 | 113.42 |
1080691200000 | 114.79 |
1080777600000 | 115.87 |
1080864000000 | 116.27 |
1081123200000 | 116.29 |
1081209600000 | 116.14 |
1081296000000 | 116.54 |
1081382400000 | 116.44 |
1081468800000 | 116.44 |
1081728000000 | 116.11 |
1081814400000 | 115.45 |
1081900800000 | 113.97 |
1081987200000 | 112.56 |
1082073600000 | 113.15 |
1082332800000 | 112.53 |
1082419200000 | 112.56 |
1082505600000 | 112.14 |
1082592000000 | 112.77 |
1082678400000 | 113.26 |
1082937600000 | 113.45 |
1083024000000 | 112.96 |
1083110400000 | 111.87 |
1083196800000 | 110.79 |
1083283200000 | 109.4 |
1083542400000 | 109.79 |
1083628800000 | 110.7 |
1083715200000 | 111.41 |
1083801600000 | 109.45 |
1083888000000 | 106.93 |
1084147200000 | 102.02 |
1084233600000 | 102.89 |
1084320000000 | 104.5 |
1084406400000 | 103.12 |
1084492800000 | 102.47 |
1084752000000 | 100.14 |
1084838400000 | 101.55 |
1084924800000 | 104.33 |
1085011200000 | 103.66 |
1085097600000 | 105.4 |
1085356800000 | 105.73 |
1085443200000 | 106.39 |
1085529600000 | 107.5 |
1085616000000 | 108.47 |
1085702400000 | 109.3 |
1085961600000 | 109.3 |
1086048000000 | 109.57 |
1086134400000 | 109.42 |
1086220800000 | 107.76 |
1086307200000 | 108.4 |
1086566400000 | 111.08 |
1086652800000 | 111.32 |
1086739200000 | 110.59 |
1086825600000 | 111.09 |
1086912000000 | 110.63 |
1087171200000 | 109.57 |
1087257600000 | 109.95 |
1087344000000 | 110.78 |
1087430400000 | 110.88 |
1087516800000 | 110.58 |
1087776000000 | 111.19 |
1087862400000 | 110.76 |
1087948800000 | 110.98 |
1088035200000 | 112.57 |
1088121600000 | 112.41 |
1088380800000 | 113.42 |
1088467200000 | 113.15 |
1088553600000 | 113.32 |
1088640000000 | 113.31 |
1088726400000 | 112.67 |
1088985600000 | 111.31 |
1089072000000 | 110.41 |
1089158400000 | 110.84 |
1089244800000 | 110.27 |
1089331200000 | 111.38 |
1089590400000 | 112.03 |
1089676800000 | 111.44 |
1089763200000 | 110.84 |
1089849600000 | 110.13 |
1089936000000 | 110.9 |
1090195200000 | 110.91 |
1090281600000 | 110.41 |
1090368000000 | 109.58 |
1090454400000 | 108.85 |
1090540800000 | 107.63 |
1090800000000 | 106.62 |
1090886400000 | 105.73 |
1090972800000 | 105.97 |
1091059200000 | 105.59 |
1091145600000 | 106.86 |
1091404800000 | 106.98 |
1091491200000 | 106.45 |
1091577600000 | 105.15 |
1091664000000 | 105.01 |
1091750400000 | 104.83 |
1092009600000 | 104.09 |
1092096000000 | 105.02 |
1092182400000 | 105 |
1092268800000 | 104.79 |
1092355200000 | 104.25 |
1092614400000 | 103.96 |
1092700800000 | 104.46 |
1092787200000 | 104.97 |
1092873600000 | 106.17 |
1092960000000 | 106.43 |
1093219200000 | 106.44 |
1093305600000 | 106.29 |
1093392000000 | 107.05 |
1093478400000 | 107.57 |
1093564800000 | 108.13 |
1093824000000 | 107.68 |
1093910400000 | 107.8 |
1093996800000 | 108.68 |
1094083200000 | 109.13 |
1094169600000 | 107.95 |
1094428800000 | 109.01 |
1094515200000 | 109.53 |
1094601600000 | 109.61 |
1094688000000 | 108.93 |
1094774400000 | 109.44 |
1095033600000 | 109.83 |
1095120000000 | 110.31 |
1095206400000 | 108.89 |
1095292800000 | 109.1 |
1095379200000 | 109.03 |
1095638400000 | 109.01 |
1095724800000 | 109.5 |
1095811200000 | 108.83 |
1095897600000 | 108.91 |
1095984000000 | 108.43 |
1096243200000 | 107.83 |
1096329600000 | 107.99 |
1096416000000 | 108.36 |
1096502400000 | 109.72 |
1096588800000 | 110.89 |
1096848000000 | 111.43 |
1096934400000 | 111.54 |
1097020800000 | 111.9 |
1097107200000 | 111.42 |
1097193600000 | 112.06 |
1097452800000 | 112.15 |
1097539200000 | 110.95 |
1097625600000 | 110.4 |
1097712000000 | 109.99 |
1097798400000 | 110.45 |
1098057600000 | 110.27 |
1098144000000 | 110.87 |
1098230400000 | 110.59 |
1098316800000 | 110.98 |
1098403200000 | 111.13 |
1098662400000 | 110.82 |
1098748800000 | 111.17 |
1098835200000 | 111.71 |
1098921600000 | 112.22 |
1099008000000 | 112.15 |
1099267200000 | 112.19 |
1099353600000 | 113.26 |
1099440000000 | 114.12 |
1099526400000 | 115.06 |
1099612800000 | 115.94 |
1099872000000 | 115.62 |
1099958400000 | 115.48 |
1100044800000 | 115.43 |
1100131200000 | 115.58 |
1100217600000 | 117.14 |
1100476800000 | 117.99 |
1100563200000 | 117.76 |
1100649600000 | 118.88 |
1100736000000 | 118.6 |
1100822400000 | 119.16 |
1101081600000 | 118.35 |
1101168000000 | 118.7 |
1101254400000 | 119.73 |
1101340800000 | 120.52 |
1101427200000 | 120.36 |
1101686400000 | 120.98 |
1101772800000 | 120.44 |
1101859200000 | 120.33 |
1101945600000 | 120.76 |
1102032000000 | 121.5 |
1102291200000 | 121.23 |
1102377600000 | 120.27 |
1102464000000 | 118.96 |
1102550400000 | 118.29 |
1102636800000 | 118.01 |
1102896000000 | 119.12 |
1102982400000 | 119.48 |
1103068800000 | 120.91 |
1103155200000 | 120.41 |
1103241600000 | 120.79 |
1103500800000 | 121.77 |
1103587200000 | 121.97 |
1103673600000 | 122.5 |
1103760000000 | 123.01 |
1103846400000 | 123.72 |
1104105600000 | 124.07 |
1104192000000 | 124.56 |
1104278400000 | 124.38 |
1104364800000 | 125.25 |
1104451200000 | 125.5 |
1104710400000 | 124.52 |
1104796800000 | 123.12 |
1104883200000 | 122.06 |
1104969600000 | 121.75 |
1105056000000 | 121.63 |
1105315200000 | 122.08 |
1105401600000 | 122.49 |
1105488000000 | 123.29 |
1105574400000 | 123.14 |
1105660800000 | 123.3 |
1105920000000 | 123.88 |
1106006400000 | 123.77 |
1106092800000 | 123.78 |
1106179200000 | 122.5 |
1106265600000 | 122.62 |
1106524800000 | 122.8 |
1106611200000 | 122.51 |
1106697600000 | 123.98 |
1106784000000 | 124.07 |
1106870400000 | 123.68 |
1107129600000 | 124.74 |
1107216000000 | 124.97 |
1107302400000 | 125.77 |
1107388800000 | 125.38 |
1107475200000 | 126.4 |
1107734400000 | 126.24 |
1107820800000 | 125.56 |
1107907200000 | 125.29 |
1107993600000 | 126.07 |
1108080000000 | 126.75 |
1108339200000 | 127.62 |
1108425600000 | 127.87 |
1108512000000 | 127.64 |
1108598400000 | 127.86 |
1108684800000 | 128.06 |
1108944000000 | 127.96 |
1109030400000 | 127.76 |
1109116800000 | 127.1 |
1109203200000 | 127.72 |
1109289600000 | 129.02 |
1109548800000 | 129.78 |
1109635200000 | 129.72 |
1109721600000 | 129.45 |
1109808000000 | 129.72 |
1109894400000 | 131.36 |
1110153600000 | 131.43 |
1110240000000 | 131.91 |
1110326400000 | 131.52 |
1110412800000 | 130.88 |
1110499200000 | 131.37 |
1110758400000 | 130.77 |
1110844800000 | 130.84 |
1110931200000 | 130.94 |
1111017600000 | 130.71 |
1111104000000 | 130.76 |
1111363200000 | 130.1 |
1111449600000 | 129.99 |
1111536000000 | 127.76 |
1111622400000 | 127.6 |
1111708800000 | 127.6 |
1111968000000 | 126.7 |
1112054400000 | 125.97 |
1112140800000 | 126.35 |
1112227200000 | 127.4 |
1112313600000 | 127.86 |
1112572800000 | 126.75 |
1112659200000 | 127.21 |
1112745600000 | 127.54 |
1112832000000 | 128.16 |
1112918400000 | 128.01 |
1113177600000 | 128.27 |
1113264000000 | 127.73 |
1113350400000 | 127.74 |
1113436800000 | 125.92 |
1113523200000 | 124.27 |
1113782400000 | 122.46 |
1113868800000 | 124.38 |
1113955200000 | 124.23 |
1114041600000 | 124.62 |
1114128000000 | 125.67 |
1114387200000 | 125.97 |
1114473600000 | 125.14 |
1114560000000 | 124.33 |
1114646400000 | 123.73 |
1114732800000 | 124.34 |
1114992000000 | 124.69 |
1115078400000 | 124.55 |
1115164800000 | 125.44 |
1115251200000 | 125.93 |
1115337600000 | 126.14 |
1115596800000 | 126.05 |
1115683200000 | 125.7 |
1115769600000 | 125.6 |
1115856000000 | 124.4 |
1115942400000 | 123.36 |
1116201600000 | 122.73 |
1116288000000 | 122.73 |
1116374400000 | 123.61 |
1116460800000 | 124.66 |
1116547200000 | 124.15 |
1116806400000 | 125.28 |
1116892800000 | 125.58 |
1116979200000 | 125.08 |
1117065600000 | 125.41 |
1117152000000 | 125.97 |
1117411200000 | 126.43 |
1117497600000 | 126.19 |
1117584000000 | 126.66 |
1117670400000 | 127.05 |
1117756800000 | 127.33 |
1118016000000 | 127.79 |
1118102400000 | 128.17 |
1118188800000 | 128.56 |
1118275200000 | 127.95 |
1118361600000 | 128.03 |
1118620800000 | 127.68 |
1118707200000 | 128.01 |
1118793600000 | 128.52 |
1118880000000 | 129.33 |
1118966400000 | 130.89 |
1119225600000 | 130.62 |
1119312000000 | 130.59 |
1119398400000 | 130.73 |
1119484800000 | 130.23 |
1119571200000 | 129.71 |
1119830400000 | 129.53 |
1119916800000 | 130.12 |
1120003200000 | 130.24 |
1120089600000 | 130.17 |
1120176000000 | 129.83 |
1120435200000 | 129.82 |
1120521600000 | 130.11 |
1120608000000 | 130.14 |
1120694400000 | 129.55 |
1120780800000 | 130.34 |
1121040000000 | 131.82 |
1121126400000 | 132.77 |
1121212800000 | 132.16 |
1121299200000 | 131.97 |
1121385600000 | 131.66 |
1121644800000 | 131.82 |
1121731200000 | 131.9 |
1121817600000 | 132.34 |
1121904000000 | 133.33 |
1121990400000 | 134 |
1122249600000 | 133.74 |
1122336000000 | 133.43 |
1122422400000 | 134.14 |
1122508800000 | 135.02 |
1122595200000 | 135.38 |
1122854400000 | 136.08 |
1122940800000 | 137.19 |
1123027200000 | 137.72 |
1123113600000 | 137.36 |
1123200000000 | 135.8 |
1123459200000 | 136.19 |
1123545600000 | 136.7 |
1123632000000 | 138.26 |
1123718400000 | 139.31 |
1123804800000 | 139.15 |
1124064000000 | 138.88 |
1124150400000 | 138.35 |
1124236800000 | 137.67 |
1124323200000 | 136.31 |
1124409600000 | 136.59 |
1124668800000 | 138.13 |
1124755200000 | 137.68 |
1124841600000 | 137.62 |
1124928000000 | 137.69 |
1125014400000 | 137.5 |
1125273600000 | 136.92 |
1125360000000 | 136.79 |
1125446400000 | 138.44 |
1125532800000 | 140.83 |
1125619200000 | 141.18 |
1125878400000 | 141.57 |
1125964800000 | 141.96 |
1126051200000 | 142.27 |
1126137600000 | 141.64 |
1126224000000 | 142.97 |
1126483200000 | 142.47 |
1126569600000 | 141.7 |
1126656000000 | 142.3 |
1126742400000 | 142.02 |
1126828800000 | 142.48 |
1127088000000 | 142.27 |
1127174400000 | 142.74 |
1127260800000 | 142.43 |
1127347200000 | 141.9 |
1127433600000 | 141.6 |
1127692800000 | 142.91 |
1127779200000 | 142.53 |
1127865600000 | 143.46 |
1127952000000 | 144.65 |
1128038400000 | 144.85 |
1128297600000 | 144.29 |
1128384000000 | 143.89 |
1128470400000 | 141.78 |
1128556800000 | 140.23 |
1128643200000 | 140.33 |
1128902400000 | 139.8 |
1128988800000 | 140.3 |
1129075200000 | 139.55 |
1129161600000 | 137.52 |
1129248000000 | 138.38 |
1129507200000 | 138.21 |
1129593600000 | 136.63 |
1129680000000 | 136.06 |
1129766400000 | 135.72 |
1129852800000 | 135.82 |
1130112000000 | 137.11 |
1130198400000 | 138.15 |
1130284800000 | 138.07 |
1130371200000 | 137.59 |
1130457600000 | 137.82 |
1130716800000 | 139.63 |
1130803200000 | 140.05 |
1130889600000 | 141.1 |
1130976000000 | 141.74 |
1131062400000 | 140.59 |
1131321600000 | 140.57 |
1131408000000 | 140.38 |
1131494400000 | 140.22 |
1131580800000 | 140.17 |
1131667200000 | 140.84 |
1131926400000 | 140.08 |
1132012800000 | 139.46 |
1132099200000 | 139.85 |
1132185600000 | 141.72 |
1132272000000 | 142 |
1132531200000 | 142.74 |
1132617600000 | 142.95 |
1132704000000 | 143.96 |
1132790400000 | 143.79 |
1132876800000 | 143.76 |
1133136000000 | 143.52 |
1133222400000 | 143.44 |
1133308800000 | 143.22 |
1133395200000 | 144.39 |
1133481600000 | 145.52 |
1133740800000 | 146.2 |
1133827200000 | 146.51 |
1133913600000 | 146.37 |
1134000000000 | 146.56 |
1134086400000 | 147.33 |
1134345600000 | 148.8 |
1134432000000 | 149.1 |
1134518400000 | 150.31 |
1134604800000 | 149.37 |
1134691200000 | 149.85 |
1134950400000 | 149.6 |
1135036800000 | 150.13 |
1135123200000 | 151.12 |
1135209600000 | 151.82 |
1135296000000 | 152.11 |
1135555200000 | 152.11 |
1135641600000 | 150.68 |
1135728000000 | 151.66 |
1135814400000 | 151.49 |
1135900800000 | 150.39 |
1136160000000 | 150.58 |
1136246400000 | 153.29 |
1136332800000 | 155.91 |
1136419200000 | 156.23 |
1136505600000 | 157.79 |
1136764800000 | 157.92 |
1136851200000 | 156.59 |
1136937600000 | 157.61 |
1137024000000 | 157.89 |
1137110400000 | 158.14 |
1137369600000 | 157.94 |
1137456000000 | 155.41 |
1137542400000 | 152.41 |
1137628800000 | 155.54 |
1137715200000 | 154.97 |
1137974400000 | 154.43 |
1138060800000 | 155.56 |
1138147200000 | 155.66 |
1138233600000 | 157.2 |
1138320000000 | 158.87 |
1138579200000 | 159.27 |
1138665600000 | 160.24 |
1138752000000 | 159.85 |
1138838400000 | 159.37 |
1138924800000 | 158.07 |
1139184000000 | 159.02 |
1139270400000 | 158.59 |
1139356800000 | 156.17 |
1139443200000 | 156.74 |
1139529600000 | 155.64 |
1139788800000 | 153.23 |
1139875200000 | 154.02 |
1139961600000 | 153.96 |
1140048000000 | 154.39 |
1140134400000 | 153.31 |
1140393600000 | 152.22 |
1140480000000 | 154 |
1140566400000 | 154.51 |
1140652800000 | 157.02 |
1140739200000 | 157.71 |
1140998400000 | 158.67 |
1141084800000 | 158.41 |
1141171200000 | 158.06 |
1141257600000 | 157.62 |
1141344000000 | 156.44 |
1141603200000 | 156.13 |
1141689600000 | 154.25 |
1141776000000 | 153.27 |
1141862400000 | 155.39 |
1141948800000 | 155.54 |
1142208000000 | 157.57 |
1142294400000 | 159.12 |
1142380800000 | 159.6 |
1142467200000 | 159.65 |
1142553600000 | 161.14 |
1142812800000 | 162.27 |
1142899200000 | 161.11 |
1142985600000 | 161.73 |
1143072000000 | 160.64 |
1143158400000 | 161.54 |
1143417600000 | 162.51 |
1143504000000 | 162.86 |
1143590400000 | 163.17 |
1143676800000 | 165.1 |
1143763200000 | 164.29 |
1144022400000 | 166.16 |
1144108800000 | 166.76 |
1144195200000 | 166.68 |
1144281600000 | 167.78 |
1144368000000 | 166.85 |
1144627200000 | 166.48 |
1144713600000 | 165.33 |
1144800000000 | 164 |
1144886400000 | 164.08 |
1144972800000 | 164.08 |
1145232000000 | 166.69 |
1145318400000 | 168.35 |
1145404800000 | 169.7 |
1145491200000 | 169.75 |
1145577600000 | 170.8 |
1145836800000 | 169.54 |
1145923200000 | 170.19 |
1146009600000 | 170.54 |
1146096000000 | 171.39 |
1146182400000 | 171 |
1146441600000 | 172.24 |
1146528000000 | 173.93 |
1146614400000 | 173.23 |
1146700800000 | 173.72 |
1146787200000 | 175.86 |
1147046400000 | 177.76 |
1147132800000 | 178.04 |
1147219200000 | 177.38 |
1147305600000 | 176.27 |
1147392000000 | 174 |
1147651200000 | 171.87 |
1147737600000 | 169.78 |
1147824000000 | 168.62 |
1147910400000 | 165.78 |
1147996800000 | 164.93 |
1148256000000 | 161.74 |
1148342400000 | 161.69 |
1148428800000 | 161 |
1148515200000 | 161.65 |
1148601600000 | 164.03 |
1148860800000 | 164.75 |
1148947200000 | 164.18 |
1149033600000 | 163.3 |
1149120000000 | 163.53 |
1149206400000 | 166.1 |
1149465600000 | 164.53 |
1149552000000 | 159.87 |
1149638400000 | 157.15 |
1149724800000 | 152.05 |
1149811200000 | 154.3 |
1150070400000 | 153.47 |
1150156800000 | 147.99 |
1150243200000 | 149.28 |
1150329600000 | 153.03 |
1150416000000 | 155.33 |
1150675200000 | 154.05 |
1150761600000 | 153.36 |
1150848000000 | 153.85 |
1150934400000 | 155.42 |
1151020800000 | 154.91 |
1151280000000 | 155.52 |
1151366400000 | 155.31 |
1151452800000 | 153.97 |
1151539200000 | 156.84 |
1151625600000 | 161.79 |
1151884800000 | 162.71 |
1151971200000 | 163.48 |
1152057600000 | 160.64 |
1152144000000 | 160.81 |
1152230400000 | 161.22 |
1152489600000 | 161.56 |
1152576000000 | 160.74 |
1152662400000 | 158.29 |
1152748800000 | 156.54 |
1152835200000 | 153.38 |
1153094400000 | 151.71 |
1153180800000 | 148.96 |
1153267200000 | 151.19 |
1153353600000 | 154.27 |
1153440000000 | 152.94 |
1153699200000 | 153.59 |
1153785600000 | 155.14 |
1153872000000 | 154.5 |
1153958400000 | 157.32 |
1154044800000 | 159.33 |
1154304000000 | 160.48 |
1154390400000 | 159.54 |
1154476800000 | 161.16 |
1154563200000 | 160.49 |
1154649600000 | 161.85 |
1154908800000 | 159.2 |
1154995200000 | 160.13 |
1155081600000 | 160.95 |
1155168000000 | 160.24 |
1155254400000 | 159.69 |
1155513600000 | 160.77 |
1155600000000 | 162.39 |
1155686400000 | 164.86 |
1155772800000 | 165.4 |
1155859200000 | 165.32 |
1156118400000 | 164.7 |
1156204800000 | 164.94 |
1156291200000 | 164.4 |
1156377600000 | 163.5 |
1156464000000 | 162.47 |
1156723200000 | 162 |
1156809600000 | 163.02 |
1156896000000 | 163.5 |
1156982400000 | 164.37 |
1157068800000 | 164.92 |
1157328000000 | 167.19 |
1157414400000 | 167.01 |
1157500800000 | 165.28 |
1157587200000 | 163.01 |
1157673600000 | 163.31 |
1157932800000 | 160.95 |
1158019200000 | 161.34 |
1158105600000 | 161.65 |
1158192000000 | 162.99 |
1158278400000 | 162.58 |
1158537600000 | 162.86 |
1158624000000 | 163.03 |
1158710400000 | 162.53 |
1158796800000 | 163.24 |
1158883200000 | 162.13 |
1159142400000 | 161.75 |
1159228800000 | 162.14 |
1159315200000 | 164.56 |
1159401600000 | 164.91 |
1159488000000 | 165.17 |
1159747200000 | 166.33 |
1159833600000 | 165.24 |
1159920000000 | 164.83 |
1160006400000 | 167.19 |
1160092800000 | 165.7 |
1160352000000 | 165.95 |
1160438400000 | 165.83 |
1160524800000 | 165.01 |
1160611200000 | 165.62 |
1160697600000 | 166.38 |
1160956800000 | 168.23 |
1161043200000 | 167.5 |
1161129600000 | 167.9 |
1161216000000 | 168.88 |
1161302400000 | 169.21 |
1161561600000 | 169.56 |
1161648000000 | 169.85 |
1161734400000 | 170.38 |
1161820800000 | 171.8 |
1161907200000 | 171.51 |
1162166400000 | 170.08 |
1162252800000 | 170.69 |
1162339200000 | 170.72 |
1162425600000 | 170.3 |
1162512000000 | 169.76 |
1162771200000 | 170.8 |
1162857600000 | 172.1 |
1162944000000 | 170.58 |
1163030400000 | 170.03 |
1163116800000 | 170.67 |
1163376000000 | 169.67 |
1163462400000 | 171.09 |
1163548800000 | 170.9 |
1163635200000 | 170.56 |
1163721600000 | 169.91 |
1163980800000 | 168.07 |
1164067200000 | 168.83 |
1164153600000 | 171.61 |
1164240000000 | 171.82 |
1164326400000 | 171.88 |
1164585600000 | 171.27 |
1164672000000 | 171.08 |
1164758400000 | 173.88 |
1164844800000 | 175.71 |
1164931200000 | 176.26 |
1165190400000 | 177.15 |
1165276800000 | 177.53 |
1165363200000 | 178.39 |
1165449600000 | 178.58 |
1165536000000 | 178.28 |
1165795200000 | 177.96 |
1165881600000 | 178.19 |
1165968000000 | 178.56 |
1166054400000 | 179.35 |
1166140800000 | 179.57 |
1166400000000 | 179.41 |
1166486400000 | 179.16 |
1166572800000 | 180.22 |
1166659200000 | 179.96 |
1166745600000 | 179.51 |
1167004800000 | 179.51 |
1167091200000 | 179.23 |
1167177600000 | 180.69 |
1167264000000 | 181.1 |
1167350400000 | 181.15 |
1167696000000 | 182.94 |
1167782400000 | 181.97 |
1167868800000 | 180.66 |
1167955200000 | 178.87 |
1168214400000 | 178.96 |
1168300800000 | 179.4 |
1168387200000 | 177.9 |
1168473600000 | 178.79 |
1168560000000 | 180.47 |
1168819200000 | 181.62 |
1168905600000 | 181.25 |
1168992000000 | 181.31 |
1169078400000 | 181.4 |
1169164800000 | 181.91 |
1169424000000 | 182.44 |
1169510400000 | 183.07 |
1169596800000 | 183.98 |
1169683200000 | 183.18 |
1169769600000 | 181.88 |
1170028800000 | 182.45 |
1170115200000 | 183.13 |
1170201600000 | 183.32 |
1170288000000 | 185.52 |
1170374400000 | 186.17 |
1170633600000 | 185.74 |
1170720000000 | 186.82 |
1170806400000 | 187.95 |
1170892800000 | 187.33 |
1170979200000 | 187.33 |
1171238400000 | 186.15 |
1171324800000 | 187.25 |
1171411200000 | 189.56 |
1171497600000 | 190.59 |
1171584000000 | 190.55 |
1171843200000 | 191.2 |
1171929600000 | 191.19 |
1172016000000 | 190.5 |
1172102400000 | 190.83 |
1172188800000 | 191.36 |
1172448000000 | 191.6 |
1172534400000 | 187.27 |
1172620800000 | 184.78 |
1172707200000 | 183.41 |
1172793600000 | 182.44 |
1173052800000 | 178.16 |
1173139200000 | 180.73 |
1173225600000 | 181.82 |
1173312000000 | 183.96 |
1173398400000 | 184.44 |
1173657600000 | 185.69 |
1173744000000 | 183.73 |
1173830400000 | 180.7 |
1173916800000 | 183.18 |
1174003200000 | 183.5 |
1174262400000 | 185.95 |
1174348800000 | 187.2 |
1174435200000 | 188.63 |
1174521600000 | 190.66 |
1174608000000 | 190.93 |
1174867200000 | 190.87 |
1174953600000 | 190.07 |
1175040000000 | 189.3 |
1175126400000 | 190.12 |
1175212800000 | 190.24 |
1175472000000 | 191.05 |
1175558400000 | 192.79 |
1175644800000 | 194 |
1175731200000 | 194.66 |
1175817600000 | 194.66 |
1176076800000 | 193.64 |
1176163200000 | 195.44 |
1176249600000 | 194.97 |
1176336000000 | 195.01 |
1176422400000 | 195.33 |
1176681600000 | 197.35 |
1176768000000 | 197.41 |
1176854400000 | 197.57 |
1176940800000 | 196.3 |
1177027200000 | 197.92 |
1177286400000 | 198.08 |
1177372800000 | 197.39 |
1177459200000 | 198.6 |
1177545600000 | 198.28 |
1177632000000 | 198 |
1177891200000 | 197.36 |
1177977600000 | 196.62 |
1178064000000 | 198.25 |
1178150400000 | 198.36 |
1178236800000 | 199.63 |
1178496000000 | 200.51 |
1178582400000 | 198.67 |
1178668800000 | 199.53 |
1178755200000 | 198.26 |
1178841600000 | 198.69 |
1179100800000 | 199.2 |
1179187200000 | 199.27 |
1179273600000 | 199.28 |
1179360000000 | 198.79 |
1179446400000 | 199.12 |
1179705600000 | 199.45 |
1179792000000 | 199.98 |
1179878400000 | 200.86 |
1179964800000 | 198.84 |
1180051200000 | 198.28 |
1180310400000 | 198.72 |
1180396800000 | 199.53 |
1180483200000 | 199.4 |
1180569600000 | 201.57 |
1180656000000 | 202.52 |
1180915200000 | 202.73 |
1181001600000 | 202.17 |
1181088000000 | 199.66 |
1181174400000 | 196.74 |
1181260800000 | 195.62 |
1181520000000 | 196.73 |
1181606400000 | 195.44 |
1181692800000 | 195.97 |
1181779200000 | 197.72 |
1181865600000 | 199.53 |
1182124800000 | 200.03 |
1182211200000 | 199.81 |
1182297600000 | 199.38 |
1182384000000 | 198.95 |
1182470400000 | 197.72 |
1182729600000 | 196.89 |
1182816000000 | 196.35 |
1182902400000 | 195.52 |
1182988800000 | 197.12 |
1183075200000 | 198.13 |
1183334400000 | 200.22 |
1183420800000 | 201.12 |
1183507200000 | 201.88 |
1183593600000 | 201.78 |
1183680000000 | 202.24 |
1183939200000 | 202.86 |
1184025600000 | 201.72 |
1184112000000 | 201.6 |
1184198400000 | 203.15 |
1184284800000 | 204.78 |
1184544000000 | 204.69 |
1184630400000 | 204.46 |
1184716800000 | 203.81 |
1184803200000 | 205.24 |
1184889600000 | 205.16 |
1185148800000 | 204.92 |
1185235200000 | 202.89 |
1185321600000 | 201.19 |
1185408000000 | 197.24 |
1185494400000 | 193.11 |
1185753600000 | 194.17 |
1185840000000 | 195.6 |
1185926400000 | 193.09 |
1186012800000 | 194.65 |
1186099200000 | 192.74 |
1186358400000 | 192.33 |
1186444800000 | 193.48 |
1186531200000 | 195.98 |
1186617600000 | 192.99 |
1186704000000 | 189.22 |
1186963200000 | 190.54 |
1187049600000 | 188.56 |
1187136000000 | 184.96 |
1187222400000 | 180.09 |
1187308800000 | 180.74 |
1187568000000 | 183.68 |
1187654400000 | 185.05 |
1187740800000 | 188.15 |
1187827200000 | 190.11 |
1187913600000 | 191.34 |
1188172800000 | 191.81 |
1188259200000 | 189.32 |
1188345600000 | 189.75 |
1188432000000 | 190.96 |
1188518400000 | 193.91 |
1188777600000 | 194.56 |
1188864000000 | 195.56 |
1188950400000 | 193.66 |
1189036800000 | 194.25 |
1189123200000 | 192.53 |
1189382400000 | 190.57 |
1189468800000 | 193.02 |
1189555200000 | 193.81 |
1189641600000 | 194.37 |
1189728000000 | 194.35 |
1189987200000 | 192.33 |
1190073600000 | 193.93 |
1190160000000 | 199.3 |
1190246400000 | 199.62 |
1190332800000 | 199.95 |
1190592000000 | 201.19 |
1190678400000 | 201.65 |
1190764800000 | 202.68 |
1190851200000 | 205.28 |
1190937600000 | 205.95 |
1191196800000 | 207.31 |
1191283200000 | 208.22 |
1191369600000 | 207.77 |
1191456000000 | 207.11 |
1191542400000 | 209.17 |
1191801600000 | 208.69 |
1191888000000 | 210.33 |
1191974400000 | 211.49 |
1192060800000 | 213.08 |
1192147200000 | 212.41 |
1192406400000 | 212.33 |
1192492800000 | 209.67 |
1192579200000 | 210.38 |
1192665600000 | 211.81 |
1192752000000 | 208.83 |
1193011200000 | 204.93 |
1193097600000 | 208.19 |
1193184000000 | 207.56 |
1193270400000 | 209.08 |
1193356800000 | 212.01 |
1193616000000 | 215.11 |
1193702400000 | 214.15 |
1193788800000 | 215.82 |
1193875200000 | 214.6 |
1193961600000 | 212.91 |
1194220800000 | 209.41 |
1194307200000 | 212.06 |
1194393600000 | 211.74 |
1194480000000 | 209.24 |
1194566400000 | 207.11 |
1194825600000 | 201.32 |
1194912000000 | 201.63 |
1194998400000 | 204.53 |
1195084800000 | 201.96 |
1195171200000 | 199.52 |
1195430400000 | 195.9 |
1195516800000 | 197.7 |
1195603200000 | 193.23 |
1195689600000 | 192.58 |
1195776000000 | 194.5 |
1196035200000 | 196.34 |
1196121600000 | 195.71 |
1196208000000 | 198.52 |
1196294400000 | 201.83 |
1196380800000 | 203.6 |
1196640000000 | 203.15 |
1196726400000 | 201.42 |
1196812800000 | 203.09 |
1196899200000 | 204.58 |
1196985600000 | 205.9 |
1197244800000 | 206 |
1197331200000 | 205.82 |
1197417600000 | 205.12 |
1197504000000 | 201.21 |
1197590400000 | 198.46 |
1197849600000 | 192.91 |
1197936000000 | 192.98 |
1198022400000 | 192.76 |
1198108800000 | 193.13 |
1198195200000 | 196.42 |
1198454400000 | 197.89 |
1198540800000 | 197.89 |
1198627200000 | 199.25 |
1198713600000 | 198.37 |
1198800000000 | 198.66 |
1199059200000 | 199.15 |
1199232000000 | 198.86 |
1199318400000 | 197.93 |
1199404800000 | 194.03 |
1199664000000 | 190.09 |
1199750400000 | 189.66 |
1199836800000 | 189.4 |
1199923200000 | 187.88 |
1200009600000 | 186.2 |
1200268800000 | 187.48 |
1200355200000 | 182.78 |
1200441600000 | 176.42 |
1200528000000 | 176.09 |
1200614400000 | 175.81 |
1200873600000 | 169.02 |
1200960000000 | 165.55 |
1201046400000 | 168.23 |
1201132800000 | 173.67 |
1201219200000 | 178.04 |
1201478400000 | 175.76 |
1201564800000 | 178.27 |
1201651200000 | 176.43 |
1201737600000 | 178.46 |
1201824000000 | 181.59 |
1202083200000 | 183.85 |
1202169600000 | 178.92 |
1202256000000 | 174.99 |
1202342400000 | 173.88 |
1202428800000 | 173.71 |
1202688000000 | 173.4 |
1202774400000 | 175.74 |
1202860800000 | 176.72 |
1202947200000 | 179.63 |
1203033600000 | 179.69 |
1203292800000 | 180.41 |
1203379200000 | 182.42 |
1203465600000 | 179.72 |
1203552000000 | 181.78 |
1203638400000 | 181.43 |
1203897600000 | 183.82 |
1203984000000 | 185.25 |
1204070400000 | 187.85 |
1204156800000 | 187.16 |
1204243200000 | 184.5 |
1204502400000 | 181.34 |
1204588800000 | 179.8 |
1204675200000 | 180.97 |
1204761600000 | 181.62 |
1204848000000 | 177.58 |
1205107200000 | 173.59 |
1205193600000 | 176.19 |
1205280000000 | 178.65 |
1205366400000 | 177.31 |
1205452800000 | 175.46 |
1205712000000 | 170.36 |
1205798400000 | 173.28 |
1205884800000 | 171.8 |
1205971200000 | 169.73 |
1206057600000 | 169.73 |
1206316800000 | 169.49 |
1206403200000 | 175.55 |
1206489600000 | 177.35 |
1206576000000 | 177.54 |
1206662400000 | 177.78 |
1206921600000 | 177.57 |
1207008000000 | 178.99 |
1207094400000 | 181.56 |
1207180800000 | 183.07 |
1207267200000 | 184.61 |
1207526400000 | 186.14 |
1207612800000 | 184.59 |
1207699200000 | 182.95 |
1207785600000 | 183.42 |
1207872000000 | 183.02 |
1208131200000 | 181.25 |
1208217600000 | 182.25 |
1208304000000 | 186.72 |
1208390400000 | 186.89 |
1208476800000 | 187.75 |
1208736000000 | 190.1 |
1208822400000 | 189.88 |
1208908800000 | 190.54 |
1208995200000 | 189.31 |
1209081600000 | 190.94 |
1209340800000 | 191.53 |
1209427200000 | 190.18 |
1209513600000 | 190.23 |
1209600000000 | 189.8 |
1209686400000 | 192.63 |
1209945600000 | 193.54 |
1210032000000 | 195.08 |
1210118400000 | 193.5 |
1210204800000 | 194.71 |
1210291200000 | 193.21 |
1210550400000 | 194.4 |
1210636800000 | 195.3 |
1210723200000 | 195.71 |
1210809600000 | 197.9 |
1210896000000 | 199.83 |
1211155200000 | 200.47 |
1211241600000 | 199.3 |
1211328000000 | 198.23 |
1211414400000 | 197.77 |
1211500800000 | 195.97 |
1211760000000 | 194.31 |
1211846400000 | 194.57 |
1211932800000 | 194.68 |
1212019200000 | 195.31 |
1212105600000 | 197.2 |
1212364800000 | 197.3 |
1212451200000 | 195.89 |
1212537600000 | 195.61 |
1212624000000 | 196.38 |
1212710400000 | 195.79 |
1212969600000 | 194.81 |
1213056000000 | 190.34 |
1213142400000 | 188.9 |
1213228800000 | 186.37 |
1213315200000 | 187.2 |
1213574400000 | 189.17 |
1213660800000 | 190.3 |
1213747200000 | 189.81 |
1213833600000 | 188.17 |
1213920000000 | 186.76 |
1214179200000 | 186.13 |
1214265600000 | 185.17 |
1214352000000 | 185.12 |
1214438400000 | 183.56 |
1214524800000 | 183.5 |
1214784000000 | 183.94 |
1214870400000 | 182.65 |
1214956800000 | 179.07 |
1215043200000 | 176.56 |
1215129600000 | 176.32 |
1215388800000 | 176.62 |
1215475200000 | 174.24 |
1215561600000 | 174.94 |
1215648000000 | 175.38 |
1215734400000 | 175.68 |
1215993600000 | 175.25 |
1216080000000 | 172.35 |
1216166400000 | 172.25 |
1216252800000 | 173.94 |
1216339200000 | 172.85 |
1216598400000 | 175.29 |
1216684800000 | 175.56 |
1216771200000 | 175.78 |
1216857600000 | 173.72 |
1216944000000 | 172.63 |
1217203200000 | 172 |
1217289600000 | 170.88 |
1217376000000 | 174.13 |
1217462400000 | 173.49 |
1217548800000 | 170.75 |
1217808000000 | 166.79 |
1217894400000 | 165.87 |
1217980800000 | 167.78 |
1218067200000 | 165.9 |
1218153600000 | 164.7 |
1218412800000 | 165.42 |
1218499200000 | 163.95 |
1218585600000 | 163.02 |
1218672000000 | 163.29 |
1218758400000 | 162.33 |
1219017600000 | 162.19 |
1219104000000 | 160.13 |
1219190400000 | 162.08 |
1219276800000 | 163.31 |
1219363200000 | 163.16 |
1219622400000 | 163.04 |
1219708800000 | 162.45 |
1219795200000 | 163.7 |
1219881600000 | 164.49 |
1219968000000 | 166.12 |
1220227200000 | 164.14 |
1220313600000 | 161.15 |
1220400000000 | 158.98 |
1220486400000 | 154.98 |
1220572800000 | 152.78 |
1220832000000 | 155.58 |
1220918400000 | 150.38 |
1221004800000 | 149.85 |
1221091200000 | 148.6 |
1221177600000 | 152.1 |
1221436800000 | 147.83 |
1221523200000 | 145.01 |
1221609600000 | 141.86 |
1221696000000 | 143.09 |
1221782400000 | 151.81 |
1222041600000 | 151.56 |
1222128000000 | 149 |
1222214400000 | 148.26 |
1222300800000 | 148.44 |
1222387200000 | 145.66 |
1222646400000 | 136.81 |
1222732800000 | 137.26 |
1222819200000 | 136.56 |
1222905600000 | 130.38 |
1222992000000 | 128.75 |
1223251200000 | 121.25 |
1223337600000 | 117.46 |
1223424000000 | 112.26 |
1223510400000 | 110.07 |
1223596800000 | 102.85 |
1223856000000 | 111.25 |
1223942400000 | 116.02 |
1224028800000 | 108.99 |
1224115200000 | 104.73 |
1224201600000 | 106.13 |
1224460800000 | 110.63 |
1224547200000 | 109.71 |
1224633600000 | 102.33 |
1224720000000 | 100.61 |
1224806400000 | 96.13 |
1225065600000 | 89.78 |
1225152000000 | 95.55 |
1225238400000 | 100.39 |
1225324800000 | 106.56 |
1225411200000 | 105.94 |
1225670400000 | 106.78 |
1225756800000 | 112.52 |
1225843200000 | 112.45 |
1225929600000 | 105.33 |
1226016000000 | 105.81 |
1226275200000 | 107.74 |
1226361600000 | 103.66 |
1226448000000 | 100.41 |
1226534400000 | 100.96 |
1226620800000 | 99.93 |
1226880000000 | 98.63 |
1226966400000 | 97.38 |
1227052800000 | 94.26 |
1227139200000 | 88.51 |
1227225600000 | 91.21 |
1227484800000 | 94.77 |
1227571200000 | 97.37 |
1227657600000 | 99.01 |
1227744000000 | 100.44 |
1227830400000 | 101.25 |
1228089600000 | 96.55 |
1228176000000 | 95.77 |
1228262400000 | 97 |
1228348800000 | 95.25 |
1228435200000 | 95.39 |
1228694400000 | 100.43 |
1228780800000 | 100.68 |
1228867200000 | 103.66 |
1228953600000 | 104.01 |
1229040000000 | 102 |
1229299200000 | 104.35 |
1229385600000 | 105.64 |
1229472000000 | 108.46 |
1229558400000 | 107.39 |
1229644800000 | 105.46 |
1229904000000 | 103.6 |
1229990400000 | 103.34 |
1230076800000 | 102.91 |
1230163200000 | 102.91 |
1230249600000 | 103.4 |
1230508800000 | 104.85 |
1230595200000 | 106.8 |
1230681600000 | 107.13 |
1230854400000 | 110.95 |
1231113600000 | 111.79 |
1231200000000 | 113.03 |
1231286400000 | 112.3 |
1231372800000 | 111.6 |
1231459200000 | 109.82 |
1231718400000 | 107.12 |
1231804800000 | 104.88 |
1231891200000 | 102.1 |
1231977600000 | 100.66 |
1232064000000 | 102.59 |
1232323200000 | 101.7 |
1232409600000 | 97.11 |
1232496000000 | 99.27 |
1232582400000 | 98.56 |
1232668800000 | 97.39 |
1232928000000 | 99.33 |
1233014400000 | 101.3 |
1233100800000 | 103.99 |
1233187200000 | 102.1 |
1233273600000 | 99.99 |
1233532800000 | 97.97 |
1233619200000 | 99.55 |
1233705600000 | 101.49 |
1233792000000 | 102.29 |
1233878400000 | 104.64 |
1234137600000 | 105.6 |
1234224000000 | 102.49 |
1234310400000 | 102.14 |
1234396800000 | 100.83 |
1234483200000 | 101.55 |
1234742400000 | 100.75 |
1234828800000 | 96.3 |
1234915200000 | 95.14 |
1235001600000 | 95.43 |
1235088000000 | 93.05 |
1235347200000 | 91.08 |
1235433600000 | 91.63 |
1235520000000 | 91.53 |
1235606400000 | 91.63 |
1235692800000 | 90.99 |
1235952000000 | 86.26 |
1236038400000 | 85.44 |
1236124800000 | 88.49 |
1236211200000 | 86.56 |
1236297600000 | 85.79 |
1236556800000 | 84.87 |
1236643200000 | 88.74 |
1236729600000 | 90.24 |
1236816000000 | 91.22 |
1236902400000 | 92.88 |
1237161600000 | 94.14 |
1237248000000 | 95.45 |
1237334400000 | 96.36 |
1237420800000 | 100.03 |
1237507200000 | 98.33 |
1237766400000 | 102.59 |
1237852800000 | 102.71 |
1237939200000 | 103.06 |
1238025600000 | 105.07 |
1238112000000 | 103.59 |
1238371200000 | 99.35 |
1238457600000 | 100.11 |
1238544000000 | 101.92 |
1238630400000 | 106.93 |
1238716800000 | 107.51 |
1238976000000 | 106.9 |
1239062400000 | 104.9 |
1239148800000 | 104.9 |
1239235200000 | 108.77 |
1239321600000 | 108.77 |
1239580800000 | 109.69 |
1239667200000 | 109.95 |
1239753600000 | 109.56 |
1239840000000 | 110.95 |
1239926400000 | 112.06 |
1240185600000 | 108.48 |
1240272000000 | 108.77 |
1240358400000 | 109.59 |
1240444800000 | 110.56 |
1240531200000 | 112.45 |
1240790400000 | 111.42 |
1240876800000 | 109.48 |
1240963200000 | 112.21 |
1241049600000 | 113.73 |
1241136000000 | 114.27 |
1241395200000 | 117.88 |
1241481600000 | 118.42 |
1241568000000 | 119.87 |
1241654400000 | 120.9 |
1241740800000 | 123.37 |
1242000000000 | 122.25 |
1242086400000 | 121.71 |
1242172800000 | 118.83 |
1242259200000 | 118.79 |
1242345600000 | 119.99 |
1242604800000 | 121.28 |
1242691200000 | 123.83 |
1242777600000 | 125.45 |
1242864000000 | 123.7 |
1242950400000 | 124.2 |
1243209600000 | 124.58 |
1243296000000 | 125.82 |
1243382400000 | 126.17 |
1243468800000 | 125.72 |
1243555200000 | 128.13 |
1243814400000 | 131.7 |
1243900800000 | 132.59 |
1243987200000 | 130.54 |
1244073600000 | 130.34 |
1244160000000 | 129.93 |
1244419200000 | 128.59 |
1244505600000 | 129.67 |
1244592000000 | 131.18 |
1244678400000 | 132.56 |
1244764800000 | 131.96 |
1245024000000 | 128.67 |
1245110400000 | 126.9 |
1245196800000 | 125.96 |
1245283200000 | 125.85 |
1245369600000 | 126.69 |
1245628800000 | 123.2 |
1245715200000 | 122.62 |
1245801600000 | 125.56 |
1245888000000 | 126.48 |
1245974400000 | 128.09 |
1246233600000 | 129.07 |
1246320000000 | 128.46 |
1246406400000 | 129.89 |
1246492800000 | 126.56 |
1246579200000 | 126.21 |
1246838400000 | 124.54 |
1246924800000 | 123.29 |
1247011200000 | 121.32 |
1247097600000 | 122.4 |
1247184000000 | 121.64 |
1247443200000 | 122.55 |
1247529600000 | 124.89 |
1247616000000 | 129.01 |
1247702400000 | 130.13 |
1247788800000 | 130.55 |
1248048000000 | 133.2 |
1248134400000 | 134.99 |
1248220800000 | 135.35 |
1248307200000 | 138.38 |
1248393600000 | 139.1 |
1248652800000 | 139.83 |
1248739200000 | 139.14 |
1248825600000 | 138.24 |
1248912000000 | 140.77 |
1248998400000 | 142.66 |
1249257600000 | 146.63 |
1249344000000 | 146.46 |
1249430400000 | 146.06 |
1249516800000 | 146.02 |
1249603200000 | 146.53 |
1249862400000 | 146.09 |
1249948800000 | 144.63 |
1250035200000 | 145.81 |
1250121600000 | 148.68 |
1250208000000 | 147.78 |
1250467200000 | 142.72 |
1250553600000 | 144.4 |
1250640000000 | 144.78 |
1250726400000 | 147.04 |
1250812800000 | 149.39 |
1251072000000 | 151.1 |
1251158400000 | 151.56 |
1251244800000 | 150.64 |
1251331200000 | 150.2 |
1251417600000 | 152.18 |
1251676800000 | 150.59 |
1251763200000 | 147.65 |
1251849600000 | 145.83 |
1251936000000 | 147.5 |
1252022400000 | 149.52 |
1252281600000 | 151.63 |
1252368000000 | 154.08 |
1252454400000 | 155.8 |
1252540800000 | 157.27 |
1252627200000 | 157.85 |
1252886400000 | 157.22 |
1252972800000 | 157.36 |
1253059200000 | 160.55 |
1253145600000 | 161.4 |
1253232000000 | 160.32 |
1253491200000 | 158.6 |
1253577600000 | 160.85 |
1253664000000 | 160.12 |
1253750400000 | 157.54 |
1253836800000 | 156.49 |
1254096000000 | 157.4 |
1254182400000 | 157.76 |
1254268800000 | 158.38 |
1254355200000 | 155.03 |
1254441600000 | 152.27 |
1254700800000 | 153.75 |
1254787200000 | 157.88 |
1254873600000 | 158.59 |
1254960000000 | 161.54 |
1255046400000 | 162.07 |
1255305600000 | 162.87 |
1255392000000 | 162.47 |
1255478400000 | 165.6 |
1255564800000 | 166.14 |
1255651200000 | 164.42 |
1255910400000 | 166.56 |
1255996800000 | 166.04 |
1256083200000 | 165.61 |
1256169600000 | 165.1 |
1256256000000 | 164.52 |
1256515200000 | 162.56 |
1256601600000 | 159.69 |
1256688000000 | 154.65 |
1256774400000 | 157.24 |
1256860800000 | 155.44 |
1257120000000 | 155.45 |
1257206400000 | 154.34 |
1257292800000 | 157.15 |
1257379200000 | 158.47 |
1257465600000 | 159.66 |
1257724800000 | 163.53 |
1257811200000 | 163.15 |
1257897600000 | 164.32 |
1257984000000 | 163.1 |
1258070400000 | 164.11 |
1258329600000 | 166.75 |
1258416000000 | 165.05 |
1258502400000 | 165.04 |
1258588800000 | 161.88 |
1258675200000 | 160.67 |
1258934400000 | 163.63 |
1259020800000 | 162.33 |
1259107200000 | 163.93 |
1259193600000 | 161 |
1259280000000 | 159.46 |
1259539200000 | 160.22 |
1259625600000 | 164.22 |
1259712000000 | 165.38 |
1259798400000 | 165.48 |
1259884800000 | 165.21 |
1260144000000 | 164.98 |
1260230400000 | 163.04 |
1260316800000 | 161.75 |
1260403200000 | 162.08 |
1260489600000 | 162.76 |
1260748800000 | 164.53 |
1260835200000 | 163.24 |
1260921600000 | 164.37 |
1261008000000 | 161.32 |
1261094400000 | 160.49 |
1261353600000 | 161.78 |
1261440000000 | 162.51 |
1261526400000 | 163.98 |
1261612800000 | 164.79 |
1261699200000 | 164.79 |
1261958400000 | 165.83 |
1262044800000 | 166.2 |
1262131200000 | 165.21 |
1262217600000 | 165.64 |
1262563200000 | 169.14 |
1262649600000 | 170.91 |
1262736000000 | 171.15 |
1262822400000 | 170.95 |
1262908800000 | 171.82 |
1263168000000 | 173.5 |
1263254400000 | 172.04 |
1263340800000 | 171.44 |
1263427200000 | 172.73 |
1263513600000 | 171.42 |
1263772800000 | 171.68 |
1263859200000 | 171.64 |
1263945600000 | 168.78 |
1264032000000 | 166.13 |
1264118400000 | 163.87 |
1264377600000 | 163.47 |
1264464000000 | 161.59 |
1264550400000 | 160.13 |
1264636800000 | 159.46 |
1264723200000 | 157.77 |
1264982400000 | 158.75 |
1265068800000 | 161.86 |
1265155200000 | 161.76 |
1265241600000 | 157.09 |
1265328000000 | 153.94 |
1265587200000 | 153.02 |
1265673600000 | 154.45 |
1265760000000 | 155.06 |
1265846400000 | 156.37 |
1265932800000 | 156.21 |
1266192000000 | 156 |
1266278400000 | 158.22 |
1266364800000 | 160.39 |
1266451200000 | 160.73 |
1266537600000 | 159.01 |
1266796800000 | 160.9 |
1266883200000 | 159.71 |
1266969600000 | 159.55 |
1267056000000 | 157.95 |
1267142400000 | 159.61 |
1267401600000 | 161.21 |
1267488000000 | 162.84 |
1267574400000 | 164.4 |
1267660800000 | 163.74 |
1267747200000 | 166.15 |
1268006400000 | 167.79 |
1268092800000 | 167.69 |
1268179200000 | 168.88 |
1268265600000 | 169.42 |
1268352000000 | 170.56 |
1268611200000 | 169.13 |
1268697600000 | 170.86 |
1268784000000 | 172.99 |
1268870400000 | 171.74 |
1268956800000 | 170.97 |
1269216000000 | 171.17 |
1269302400000 | 172.14 |
1269388800000 | 170.69 |
1269475200000 | 170.93 |
1269561600000 | 171.88 |
1269820800000 | 173.31 |
1269907200000 | 173.57 |
1269993600000 | 173.46 |
1270080000000 | 175.85 |
1270166400000 | 175.85 |
1270425600000 | 175.45 |
1270512000000 | 175.87 |
1270598400000 | 175.82 |
1270684800000 | 174.95 |
1270771200000 | 176.78 |
1271030400000 | 177.44 |
1271116800000 | 176.23 |
1271203200000 | 178.46 |
1271289600000 | 179.16 |
1271376000000 | 176.51 |
1271635200000 | 174.26 |
1271721600000 | 176.04 |
1271808000000 | 176.45 |
1271894400000 | 175.95 |
1271980800000 | 177.36 |
1272240000000 | 179.04 |
1272326400000 | 175.81 |
1272412800000 | 172.97 |
1272499200000 | 175.21 |
1272585600000 | 174.6 |
1272844800000 | 174.46 |
1272931200000 | 170.2 |
1273017600000 | 167.34 |
1273104000000 | 162.84 |
1273190400000 | 158.44 |
1273449600000 | 166.34 |
1273536000000 | 164.68 |
1273622400000 | 167.09 |
1273708800000 | 167.59 |
1273795200000 | 163.25 |
1274054400000 | 160.34 |
1274140800000 | 159.91 |
1274227200000 | 156.22 |
1274313600000 | 151.65 |
1274400000000 | 152.91 |
1274659200000 | 152.27 |
1274745600000 | 147.8 |
1274832000000 | 150.34 |
1274918400000 | 155.51 |
1275004800000 | 155.81 |
1275264000000 | 155.98 |
1275350400000 | 153.91 |
1275436800000 | 153.98 |
1275523200000 | 156.99 |
1275609600000 | 153.75 |
1275868800000 | 149.68 |
1275955200000 | 149.64 |
1276041600000 | 150.96 |
1276128000000 | 154.43 |
1276214400000 | 155.7 |
1276473600000 | 158.64 |
1276560000000 | 160.61 |
1276646400000 | 161.06 |
1276732800000 | 161.14 |
1276819200000 | 161.75 |
1277078400000 | 163.39 |
1277164800000 | 161.13 |
1277251200000 | 159.62 |
1277337600000 | 158.08 |
1277424000000 | 157.43 |
1277683200000 | 157.5 |
1277769600000 | 152.4 |
1277856000000 | 151.5 |
1277942400000 | 150.44 |
1278028800000 | 150.65 |
1278288000000 | 150.28 |
1278374400000 | 153.56 |
1278460800000 | 155.23 |
1278547200000 | 157.7 |
1278633600000 | 158.56 |
1278892800000 | 158.09 |
1278979200000 | 160.61 |
1279065600000 | 162.1 |
1279152000000 | 161.73 |
1279238400000 | 158.68 |
1279497600000 | 157.75 |
1279584000000 | 157.79 |
1279670400000 | 157.89 |
1279756800000 | 160.45 |
1279843200000 | 162.28 |
1280102400000 | 164.09 |
1280188800000 | 163.53 |
1280275200000 | 163.89 |
1280361600000 | 164.06 |
1280448000000 | 163.32 |
1280707200000 | 167.16 |
1280793600000 | 167.66 |
1280880000000 | 167.12 |
1280966400000 | 167.71 |
1281052800000 | 167.94 |
1281312000000 | 168.56 |
1281398400000 | 166.42 |
1281484800000 | 161.52 |
1281571200000 | 159.89 |
1281657600000 | 159.9 |
1281916800000 | 160.51 |
1282003200000 | 162.33 |
1282089600000 | 162.71 |
1282176000000 | 161.71 |
1282262400000 | 159.04 |
1282521600000 | 158.67 |
1282608000000 | 156.69 |
1282694400000 | 155.37 |
1282780800000 | 156.4 |
1282867200000 | 157.97 |
1283126400000 | 157.79 |
1283212800000 | 157.12 |
1283299200000 | 161.58 |
1283385600000 | 163.1 |
1283472000000 | 164.74 |
1283731200000 | 166.11 |
1283817600000 | 164.24 |
1283904000000 | 164.47 |
1283990400000 | 165.79 |
1284076800000 | 166.35 |
1284336000000 | 169.06 |
1284422400000 | 169.91 |
1284508800000 | 169.8 |
1284595200000 | 169.31 |
1284681600000 | 169.88 |
1284940800000 | 172.18 |
1285027200000 | 172.24 |
1285113600000 | 172.74 |
1285200000000 | 171.61 |
1285286400000 | 174.81 |
1285545600000 | 174.87 |
1285632000000 | 175.73 |
1285718400000 | 176.4 |
1285804800000 | 175.8 |
1285891200000 | 176.37 |
1286150400000 | 175.13 |
1286236800000 | 178.53 |
1286323200000 | 179.36 |
1286409600000 | 179.42 |
1286496000000 | 179.75 |
1286755200000 | 180.2 |
1286841600000 | 179.71 |
1286928000000 | 182.49 |
1287014400000 | 183.23 |
1287100800000 | 182.28 |
1287360000000 | 182.23 |
1287446400000 | 179.56 |
1287532800000 | 181.61 |
1287619200000 | 182.94 |
1287705600000 | 182.82 |
1287964800000 | 184.2 |
1288051200000 | 183.07 |
1288137600000 | 181.45 |
1288224000000 | 182.45 |
1288310400000 | 182.81 |
1288569600000 | 183.63 |
1288656000000 | 185.35 |
1288742400000 | 185.52 |
1288828800000 | 190.43 |
1288915200000 | 190.14 |
1289174400000 | 189.77 |
1289260800000 | 189.86 |
1289347200000 | 187.7 |
1289433600000 | 187.28 |
1289520000000 | 185.66 |
1289779200000 | 185.75 |
1289865600000 | 181.9 |
1289952000000 | 182.23 |
1290038400000 | 185.65 |
1290124800000 | 186.31 |
1290384000000 | 186.26 |
1290470400000 | 182.58 |
1290556800000 | 184.73 |
1290643200000 | 185.39 |
1290729600000 | 183.47 |
1290988800000 | 181.36 |
1291075200000 | 180.4 |
1291161600000 | 184.59 |
1291248000000 | 188.72 |
1291334400000 | 190.81 |
1291593600000 | 190.79 |
1291680000000 | 191.8 |
1291766400000 | 190.54 |
1291852800000 | 190.27 |
1291939200000 | 191.1 |
1292198400000 | 192.92 |
1292284800000 | 193.08 |
1292371200000 | 191.77 |
1292457600000 | 191.33 |
1292544000000 | 191.56 |
1292803200000 | 191.95 |
1292889600000 | 193.89 |
1292976000000 | 194.29 |
1293062400000 | 194.08 |
1293148800000 | 194.15 |
1293408000000 | 193.75 |
1293494400000 | 193.89 |
1293580800000 | 194.98 |
1293667200000 | 195.16 |
1293753600000 | 196.12 |
1294012800000 | 197.48 |
1294099200000 | 197.79 |
1294185600000 | 196.41 |
1294272000000 | 196.12 |
1294358400000 | 195.97 |
1294617600000 | 194.97 |
1294704000000 | 196.37 |
1294790400000 | 198.38 |
1294876800000 | 199.64 |
1294963200000 | 199.82 |
1295222400000 | 199.18 |
1295308800000 | 200.9 |
1295395200000 | 199.6 |
1295481600000 | 195.93 |
1295568000000 | 197.07 |
1295827200000 | 198.02 |
1295913600000 | 197.83 |
1296000000000 | 199.89 |
1296086400000 | 200.83 |
1296172800000 | 198.09 |
1296432000000 | 198.48 |
1296518400000 | 201.84 |
1296604800000 | 201.73 |
1296691200000 | 201.26 |
1296777600000 | 201.62 |
1297036800000 | 202.83 |
1297123200000 | 203.97 |
1297209600000 | 203.31 |
1297296000000 | 201.92 |
1297382400000 | 202.79 |
1297641600000 | 203.71 |
1297728000000 | 203.46 |
1297814400000 | 204.13 |
1297900800000 | 204.98 |
1297987200000 | 205.44 |
1298246400000 | 204.46 |
1298332800000 | 201.55 |
1298419200000 | 199.6 |
1298505600000 | 198.79 |
1298592000000 | 201.66 |
1298851200000 | 203.76 |
1298937600000 | 203.2 |
1299024000000 | 202.69 |
1299110400000 | 204.59 |
1299196800000 | 204.76 |
1299456000000 | 203.79 |
1299542400000 | 203.75 |
1299628800000 | 204.19 |
1299715200000 | 200.1 |
1299801600000 | 199.47 |
1300060800000 | 197.78 |
1300147200000 | 192.67 |
1300233600000 | 191.78 |
1300320000000 | 194.58 |
1300406400000 | 196.46 |
1300665600000 | 199.83 |
1300752000000 | 200.94 |
1300838400000 | 200.98 |
1300924800000 | 203.35 |
1301011200000 | 203.79 |
1301270400000 | 202.85 |
1301356800000 | 203.41 |
1301443200000 | 205.91 |
1301529600000 | 206.35 |
1301616000000 | 207.27 |
1301875200000 | 208.77 |
1301961600000 | 208.48 |
1302048000000 | 209.03 |
1302134400000 | 208 |
1302220800000 | 209.55 |
1302480000000 | 208.75 |
1302566400000 | 206.08 |
1302652800000 | 207.36 |
1302739200000 | 207.45 |
1302825600000 | 207.75 |
1303084800000 | 204.59 |
1303171200000 | 205.97 |
1303257600000 | 210.57 |
1303344000000 | 212.88 |
1303430400000 | 212.62 |
1303689600000 | 212.73 |
1303776000000 | 213.41 |
1303862400000 | 213.75 |
1303948800000 | 216.11 |
1304035200000 | 216.92 |
1304294400000 | 217.6 |
1304380800000 | 215.48 |
1304467200000 | 213.66 |
1304553600000 | 211.55 |
1304640000000 | 212.41 |
1304899200000 | 212.05 |
1304985600000 | 214.35 |
1305072000000 | 213.52 |
1305158400000 | 211.76 |
1305244800000 | 210.95 |
1305504000000 | 209.73 |
1305590400000 | 207.87 |
1305676800000 | 210.18 |
1305763200000 | 211.01 |
1305849600000 | 210.04 |
1306108800000 | 205.83 |
1306195200000 | 206.59 |
1306281600000 | 207.2 |
1306368000000 | 208.43 |
1306454400000 | 210.69 |
1306713600000 | 210.88 |
1306800000000 | 213.43 |
1306886400000 | 211.9 |
1306972800000 | 210.3 |
1307059200000 | 209.32 |
1307318400000 | 207.98 |
1307404800000 | 208.42 |
1307491200000 | 206.17 |
1307577600000 | 206.92 |
1307664000000 | 203.65 |
1307923200000 | 203.25 |
1308009600000 | 206 |
1308096000000 | 203.03 |
1308182400000 | 200.08 |
1308268800000 | 201.08 |
1308528000000 | 200.64 |
1308614400000 | 204.6 |
1308700800000 | 205.03 |
1308787200000 | 201.67 |
1308873600000 | 201.39 |
1309132800000 | 201.8 |
1309219200000 | 204.13 |
1309305600000 | 207.68 |
1309392000000 | 210.74 |
1309478400000 | 212.37 |
1309737600000 | 214.13 |
1309824000000 | 214.15 |
1309910400000 | 212.99 |
1309996800000 | 214.48 |
1310083200000 | 213.24 |
1310342400000 | 207.84 |
1310428800000 | 206.35 |
1310515200000 | 209.58 |
1310601600000 | 207.73 |
1310688000000 | 207.94 |
1310947200000 | 204.59 |
1311033600000 | 207.7 |
1311120000000 | 209.21 |
1311206400000 | 211.77 |
1311292800000 | 213.47 |
1311552000000 | 212.57 |
1311638400000 | 213.05 |
1311724800000 | 209.55 |
1311811200000 | 208.08 |
1311897600000 | 207.36 |
1312156800000 | 205.94 |
1312243200000 | 201.2 |
1312329600000 | 199.4 |
1312416000000 | 190.38 |
1312502400000 | 186.72 |
1312761600000 | 177.08 |
1312848000000 | 181.72 |
1312934400000 | 179.25 |
1313020800000 | 184.26 |
1313107200000 | 187.06 |
1313366400000 | 191.07 |
1313452800000 | 189.17 |
1313539200000 | 189.73 |
1313625600000 | 181.09 |
1313712000000 | 178.07 |
1313971200000 | 177.29 |
1314057600000 | 180.74 |
1314144000000 | 182.11 |
1314230400000 | 180.7 |
1314316800000 | 181.9 |
1314576000000 | 186.64 |
1314662400000 | 188.22 |
1314748800000 | 191.6 |
1314835200000 | 190.53 |
1314921600000 | 186.41 |
1315180800000 | 181.81 |
1315267200000 | 179.8 |
1315353600000 | 184.98 |
1315440000000 | 184.9 |
1315526400000 | 179.55 |
1315785600000 | 175.96 |
1315872000000 | 177.88 |
1315958400000 | 179.1 |
1316044800000 | 182.87 |
1316131200000 | 183.92 |
1316390400000 | 180.45 |
1316476800000 | 180.56 |
1316563200000 | 177.66 |
1316649600000 | 168.91 |
1316736000000 | 168.65 |
1316995200000 | 168.17 |
1317081600000 | 174.44 |
1317168000000 | 172.97 |
1317254400000 | 173.38 |
1317340800000 | 168.9 |
1317600000000 | 163.5 |
1317686400000 | 161.25 |
1317772800000 | 164.44 |
1317859200000 | 170.09 |
1317945600000 | 171.99 |
1318204800000 | 176.04 |
1318291200000 | 177.44 |
1318377600000 | 180.1 |
1318464000000 | 180.15 |
1318550400000 | 181.83 |
1318809600000 | 181.28 |
1318896000000 | 180 |
1318982400000 | 180.03 |
1319068800000 | 177.7 |
1319155200000 | 181.97 |
1319414400000 | 186.16 |
1319500800000 | 184.35 |
1319587200000 | 184.5 |
1319673600000 | 193.04 |
1319760000000 | 194.17 |
1320019200000 | 187.55 |
1320105600000 | 180.52 |
1320192000000 | 182.8 |
1320278400000 | 185.01 |
1320364800000 | 185.93 |
1320624000000 | 185.79 |
1320710400000 | 186.37 |
1320796800000 | 182.79 |
1320883200000 | 180.75 |
1320969600000 | 184.61 |
1321228800000 | 183.64 |
1321315200000 | 182.29 |
1321401600000 | 180.4 |
1321488000000 | 177.9 |
1321574400000 | 176.34 |
1321833600000 | 172.15 |
1321920000000 | 171.91 |
1322006400000 | 168.38 |
1322092800000 | 167.96 |
1322179200000 | 167.19 |
1322438400000 | 172.5 |
1322524800000 | 174.42 |
1322611200000 | 179.85 |
1322697600000 | 181 |
1322784000000 | 181.45 |
1323043200000 | 183.27 |
1323129600000 | 181.39 |
1323216000000 | 182.07 |
1323302400000 | 178.84 |
1323388800000 | 179.51 |
1323648000000 | 176.83 |
1323734400000 | 174.92 |
1323820800000 | 171.21 |
1323907200000 | 171.14 |
1323993600000 | 172.39 |
1324252800000 | 170.37 |
1324339200000 | 174.26 |
1324425600000 | 174.96 |
1324512000000 | 175.36 |
1324598400000 | 176.39 |
1324857600000 | 176.39 |
1324944000000 | 176.94 |
1325030400000 | 174.93 |
1325116800000 | 175.92 |
1325203200000 | 177.39 |
1325462400000 | 177.83 |
1325548800000 | 179.95 |
1325635200000 | 180.36 |
1325721600000 | 179.05 |
1325808000000 | 177.97 |
1326067200000 | 178.4 |
1326153600000 | 180.48 |
1326240000000 | 180 |
1326326400000 | 180.38 |
1326412800000 | 180.02 |
1326672000000 | 179.74 |
1326758400000 | 181.69 |
1326844800000 | 183.14 |
1326931200000 | 184.37 |
1327017600000 | 184.89 |
1327276800000 | 185.89 |
1327363200000 | 184.65 |
1327449600000 | 185.73 |
1327536000000 | 187.24 |
1327622400000 | 187.38 |
1327881600000 | 186.09 |
1327968000000 | 186.93 |
1328054400000 | 189.62 |
1328140800000 | 190.4 |
1328227200000 | 191.13 |
1328486400000 | 191.47 |
1328572800000 | 191.72 |
1328659200000 | 192.68 |
1328745600000 | 193.05 |
1328832000000 | 190.92 |
1329091200000 | 192.23 |
1329177600000 | 191.64 |
1329264000000 | 192.7 |
1329350400000 | 192.5 |
1329436800000 | 193.98 |
1329696000000 | 195.24 |
1329782400000 | 194.55 |
1329868800000 | 194.75 |
1329955200000 | 195.71 |
1330041600000 | 196.53 |
1330300800000 | 196.43 |
1330387200000 | 197.31 |
1330473600000 | 196.23 |
1330560000000 | 196.46 |
1330646400000 | 196.16 |
1330905600000 | 194.99 |
1330992000000 | 191.64 |
1331078400000 | 192.3 |
1331164800000 | 195.46 |
1331251200000 | 195.76 |
1331510400000 | 195.14 |
1331596800000 | 196.83 |
1331683200000 | 196.04 |
1331769600000 | 197.16 |
1331856000000 | 198.01 |
1332115200000 | 198.23 |
1332201600000 | 196.66 |
1332288000000 | 196.44 |
1332374400000 | 196.15 |
1332460800000 | 196.62 |
1332720000000 | 198.28 |
1332806400000 | 198.94 |
1332892800000 | 197.72 |
1332979200000 | 197.28 |
1333065600000 | 198.26 |
1333324800000 | 199.84 |
1333411200000 | 199.3 |
1333497600000 | 195.4 |
1333584000000 | 195.25 |
1333670400000 | 195.25 |
1333929600000 | 195.36 |
1334016000000 | 191.64 |
1334102400000 | 192.38 |
1334188800000 | 195.1 |
1334275200000 | 194.07 |
1334534400000 | 193.65 |
1334620800000 | 195.74 |
1334707200000 | 195.83 |
1334793600000 | 195.13 |
1334880000000 | 195.72 |
1335139200000 | 193.17 |
1335225600000 | 193.8 |
1335312000000 | 195.87 |
1335398400000 | 197.88 |
1335484800000 | 198.49 |
1335744000000 | 198.44 |
1335830400000 | 198.51 |
1335916800000 | 198.43 |
1336003200000 | 197.38 |
1336089600000 | 194.92 |
1336348800000 | 193.23 |
1336435200000 | 191.53 |
1336521600000 | 189.96 |
1336608000000 | 191.04 |
1336694400000 | 190.37 |
1336953600000 | 187.72 |
1337040000000 | 186.09 |
1337126400000 | 184.14 |
1337212800000 | 182.61 |
1337299200000 | 180.13 |
1337558400000 | 182.03 |
1337644800000 | 183.6 |
1337731200000 | 181.44 |
1337817600000 | 182 |
1337904000000 | 181.89 |
1338163200000 | 182.26 |
1338249600000 | 184.2 |
1338336000000 | 181.74 |
1338422400000 | 181.2 |
1338508800000 | 177.66 |
1338768000000 | 176.89 |
1338854400000 | 178.18 |
1338940800000 | 181.61 |
1339027200000 | 182.74 |
1339113600000 | 181.76 |
1339372800000 | 182.02 |
1339459200000 | 182.36 |
1339545600000 | 182.07 |
1339632000000 | 182.4 |
1339718400000 | 184.52 |
1339977600000 | 185.91 |
1340064000000 | 187.2 |
1340150400000 | 188.38 |
1340236800000 | 185.83 |
1340323200000 | 184.55 |
1340582400000 | 182.94 |
1340668800000 | 183.02 |
1340755200000 | 184.63 |
1340841600000 | 185.05 |
1340928000000 | 189.72 |
1341187200000 | 190.78 |
1341273600000 | 192.32 |
1341360000000 | 192.51 |
1341446400000 | 191.61 |
1341532800000 | 190.5 |
1341792000000 | 189.15 |
1341878400000 | 189.11 |
1341964800000 | 188.48 |
1342051200000 | 187.4 |
1342137600000 | 189.5 |
1342396800000 | 190.02 |
1342483200000 | 190.33 |
1342569600000 | 190.96 |
1342656000000 | 192.71 |
1342742400000 | 190.24 |
1343001600000 | 186.52 |
1343088000000 | 185.93 |
1343174400000 | 185.25 |
1343260800000 | 188.72 |
1343347200000 | 191.44 |
1343606400000 | 192.44 |
1343692800000 | 191.83 |
1343779200000 | 191.11 |
1343865600000 | 189.88 |
1343952000000 | 191.8 |
1344211200000 | 193.97 |
1344297600000 | 194.84 |
1344384000000 | 195.21 |
1344470400000 | 195.65 |
1344556800000 | 195.54 |
1344816000000 | 195.14 |
1344902400000 | 195.64 |
1344988800000 | 195.55 |
1345075200000 | 196.78 |
1345161600000 | 197.58 |
1345420800000 | 197.34 |
1345507200000 | 198.27 |
1345593600000 | 197.34 |
1345680000000 | 198.35 |
1345766400000 | 197.51 |
1346025600000 | 197.49 |
1346112000000 | 196.87 |
1346198400000 | 197.09 |
1346284800000 | 195.56 |
1346371200000 | 196.04 |
1346630400000 | 196.16 |
1346716800000 | 195.22 |
1346803200000 | 194.43 |
1346889600000 | 196.48 |
1346976000000 | 199.58 |
1347235200000 | 198.95 |
1347321600000 | 199.3 |
1347408000000 | 200.71 |
1347494400000 | 202 |
1347580800000 | 204.54 |
1347840000000 | 203.4 |
1347926400000 | 202.6 |
1348012800000 | 203.9 |
1348099200000 | 202.71 |
1348185600000 | 203.96 |
1348444800000 | 203.67 |
1348531200000 | 204.23 |
1348617600000 | 202.05 |
1348704000000 | 203.63 |
1348790400000 | 202.81 |
1349049600000 | 203.31 |
1349136000000 | 203.26 |
1349222400000 | 202.75 |
1349308800000 | 204.63 |
1349395200000 | 205.72 |
1349654400000 | 204.55 |
1349740800000 | 202.62 |
1349827200000 | 201.28 |
1349913600000 | 201.53 |
1350000000000 | 201.54 |
1350259200000 | 201.98 |
1350345600000 | 204.22 |
1350432000000 | 205.88 |
1350518400000 | 206.06 |
1350604800000 | 204.5 |
1350864000000 | 204.13 |
1350950400000 | 201.83 |
1351036800000 | 201.72 |
1351123200000 | 202.92 |
1351209600000 | 202.23 |
1351468800000 | 201.84 |
1351555200000 | 202.5 |
1351641600000 | 202.85 |
1351728000000 | 204.36 |
1351814400000 | 203.85 |
1352073600000 | 203.08 |
1352160000000 | 203.73 |
1352246400000 | 202.02 |
1352332800000 | 200.57 |
1352419200000 | 200.16 |
1352678400000 | 199.55 |
1352764800000 | 199.47 |
1352851200000 | 197.99 |
1352937600000 | 197.26 |
1353024000000 | 197.35 |
1353283200000 | 200.82 |
1353369600000 | 201.11 |
1353456000000 | 201.22 |
1353542400000 | 202.5 |
1353628800000 | 204.09 |
1353888000000 | 203.95 |
1353974400000 | 204.27 |
1354060800000 | 204.46 |
1354147200000 | 206 |
1354233600000 | 206.33 |
1354492800000 | 206.66 |
1354579200000 | 207.1 |
1354665600000 | 207.14 |
1354752000000 | 208.06 |
1354838400000 | 207.96 |
1355097600000 | 207.92 |
1355184000000 | 208.43 |
1355270400000 | 208.69 |
1355356800000 | 207.9 |
1355443200000 | 208.01 |
1355702400000 | 208.94 |
1355788800000 | 210.49 |
1355875200000 | 211.92 |
1355961600000 | 212.21 |
1356048000000 | 210.95 |
1356307200000 | 210.6 |
1356393600000 | 210.6 |
1356480000000 | 211.03 |
1356566400000 | 210.64 |
1356652800000 | 209.94 |
1356912000000 | 210.8 |
1357084800000 | 214.6 |
1357171200000 | 214.25 |
1357257600000 | 214.86 |
1357516800000 | 214.81 |
1357603200000 | 214.67 |
1357689600000 | 215.52 |
1357776000000 | 216.99 |
1357862400000 | 217.3 |
1358121600000 | 216.96 |
1358208000000 | 217.69 |
1358294400000 | 217.28 |
1358380800000 | 218.37 |
1358467200000 | 218.4 |
1358726400000 | 218.7 |
1358812800000 | 219.5 |
1358899200000 | 218.92 |
1358985600000 | 219.82 |
1359072000000 | 221.31 |
1359331200000 | 220.99 |
1359417600000 | 221.65 |
1359504000000 | 222.18 |
1359590400000 | 221.84 |
1359676800000 | 223.55 |
1359936000000 | 221.09 |
1360022400000 | 220.94 |
1360108800000 | 222.04 |
1360195200000 | 221.09 |
1360281600000 | 222.32 |
1360540800000 | 221.23 |
1360627200000 | 223.41 |
1360713600000 | 223.45 |
1360800000000 | 223.28 |
1360886400000 | 222.85 |
1361145600000 | 223.45 |
1361232000000 | 225.08 |
1361318400000 | 224.57 |
1361404800000 | 221.93 |
1361491200000 | 223.47 |
1361750400000 | 222.93 |
1361836800000 | 221.82 |
1361923200000 | 223.67 |
1362009600000 | 225.63 |
1362096000000 | 225.25 |
1362355200000 | 226.01 |
1362441600000 | 228.22 |
1362528000000 | 228.99 |
1362614400000 | 228.88 |
1362700800000 | 228.95 |
1362960000000 | 229.86 |
1363046400000 | 229.44 |
1363132800000 | 228.67 |
1363219200000 | 230.29 |
1363305600000 | 231.59 |
1363564800000 | 229.55 |
1363651200000 | 229.56 |
1363737600000 | 230.85 |
1363824000000 | 230.63 |
1363910400000 | 230.76 |
1364169600000 | 230.39 |
1364256000000 | 231.15 |
1364342400000 | 231 |
1364428800000 | 232.41 |
1364515200000 | 232.41 |
1364774400000 | 232.51 |
1364860800000 | 232 |
1364947200000 | 231.99 |
1365033600000 | 230.52 |
1365120000000 | 230.48 |
1365379200000 | 232.15 |
1365465600000 | 232.81 |
1365552000000 | 235.81 |
1365638400000 | 238.06 |
1365724800000 | 237.3 |
1365984000000 | 234.29 |
1366070400000 | 234.86 |
1366156800000 | 233.62 |
1366243200000 | 232.61 |
1366329600000 | 234.4 |
1366588800000 | 235.52 |
1366675200000 | 238.24 |
1366761600000 | 239.55 |
1366848000000 | 241.19 |
1366934400000 | 241.15 |
1367193600000 | 242.39 |
1367280000000 | 244.54 |
1367366400000 | 243.74 |
1367452800000 | 243.09 |
1367539200000 | 244.71 |
1367798400000 | 244.61 |
1367884800000 | 246.71 |
1367971200000 | 248.91 |
1368057600000 | 247.17 |
1368144000000 | 246.38 |
1368403200000 | 246.91 |
1368489600000 | 247.88 |
1368576000000 | 248.62 |
1368662400000 | 248.32 |
1368748800000 | 248.2 |
1369008000000 | 249.59 |
1369094400000 | 249.08 |
1369180800000 | 248.05 |
1369267200000 | 242.42 |
1369353600000 | 242.61 |
1369612800000 | 241.9 |
1369699200000 | 242.87 |
1369785600000 | 242.27 |
1369872000000 | 241.26 |
1369958400000 | 239.09 |
1370217600000 | 237.72 |
1370304000000 | 238.83 |
1370390400000 | 234.97 |
1370476800000 | 234.53 |
1370563200000 | 236.48 |
1370822400000 | 237.62 |
1370908800000 | 236.35 |
1370995200000 | 236.48 |
1371081600000 | 235.08 |
1371168000000 | 236.86 |
1371427200000 | 239.24 |
1371513600000 | 239.75 |
1371600000000 | 239.9 |
1371686400000 | 230.45 |
1371772800000 | 229.46 |
1372032000000 | 226.09 |
1372118400000 | 227.22 |
1372204800000 | 228.9 |
1372291200000 | 231.88 |
1372377600000 | 233.31 |
1372636800000 | 235.99 |
1372723200000 | 236.36 |
1372809600000 | 235.76 |
1372896000000 | 237.68 |
1372982400000 | 237.09 |
1373241600000 | 237.78 |
1373328000000 | 239.94 |
1373414400000 | 241.35 |
1373500800000 | 245.39 |
1373587200000 | 245.73 |
1373846400000 | 245.98 |
1373932800000 | 246.47 |
1374019200000 | 246.22 |
1374105600000 | 247.37 |
1374192000000 | 247.45 |
1374451200000 | 249.11 |
1374537600000 | 249 |
1374624000000 | 248.84 |
1374710400000 | 248.15 |
1374796800000 | 246.95 |
1375056000000 | 244.37 |
1375142400000 | 245.78 |
1375228800000 | 244.4 |
1375315200000 | 247.52 |
1375401600000 | 251.22 |
1375660800000 | 250.72 |
1375747200000 | 251.77 |
1375833600000 | 249.04 |
1375920000000 | 250.18 |
1376006400000 | 249.9 |
1376265600000 | 248.51 |
1376352000000 | 248.74 |
1376438400000 | 249.98 |
1376524800000 | 246.19 |
1376611200000 | 246.84 |
1376870400000 | 246.36 |
1376956800000 | 245.2 |
1377043200000 | 243.72 |
1377129600000 | 243.87 |
1377216000000 | 246.27 |
1377475200000 | 245.83 |
1377561600000 | 243.1 |
1377648000000 | 240.13 |
1377734400000 | 240.54 |
1377820800000 | 239.18 |
1378080000000 | 241.76 |
1378166400000 | 243.28 |
1378252800000 | 244.39 |
1378339200000 | 244.26 |
1378425600000 | 244.84 |
1378684800000 | 248 |
1378771200000 | 250.84 |
1378857600000 | 251.61 |
1378944000000 | 251.25 |
1379030400000 | 251.36 |
1379289600000 | 254.2 |
1379376000000 | 253.32 |
1379462400000 | 255.33 |
1379548800000 | 258.79 |
1379635200000 | 257.54 |
1379894400000 | 257.63 |
1379980800000 | 257.52 |
1380067200000 | 257.12 |
1380153600000 | 258.46 |
1380240000000 | 259.25 |
1380499200000 | 256.92 |
1380585600000 | 258.32 |
1380672000000 | 257.09 |
1380758400000 | 256.43 |
1380844800000 | 256.58 |
1381104000000 | 253.55 |
1381190400000 | 252.88 |
1381276800000 | 253.27 |
1381363200000 | 256.17 |
1381449600000 | 259.14 |
1381708800000 | 259.84 |
1381795200000 | 259.34 |
1381881600000 | 260.38 |
1381968000000 | 264.38 |
1382054400000 | 265.81 |
1382313600000 | 266.17 |
1382400000000 | 266.99 |
1382486400000 | 265.23 |
1382572800000 | 266.16 |
1382659200000 | 263.73 |
1382918400000 | 264.68 |
1383004800000 | 264.43 |
1383091200000 | 265.38 |
1383177600000 | 263.78 |
1383264000000 | 261.05 |
1383523200000 | 261.84 |
1383609600000 | 261.46 |
1383696000000 | 263.22 |
1383782400000 | 260.26 |
1383868800000 | 260.07 |
1384128000000 | 261.45 |
1384214400000 | 262.62 |
1384300800000 | 262.45 |
1384387200000 | 264.84 |
1384473600000 | 267.02 |
1384732800000 | 267.61 |
1384819200000 | 266.37 |
1384905600000 | 265.58 |
1384992000000 | 266.25 |
1385078400000 | 267.29 |
1385337600000 | 268.1 |
1385424000000 | 268.17 |
1385510400000 | 267.91 |
1385596800000 | 269.35 |
1385683200000 | 268.96 |
1385942400000 | 267.86 |
1386028800000 | 267.34 |
1386115200000 | 264.27 |
1386201600000 | 263.28 |
1386288000000 | 264.63 |
1386547200000 | 266.65 |
1386633600000 | 266.97 |
1386720000000 | 265.58 |
1386806400000 | 263.19 |
1386892800000 | 262.92 |
1387152000000 | 263.07 |
1387238400000 | 263.56 |
1387324800000 | 266.4 |
1387411200000 | 267.33 |
1387497600000 | 268.37 |
1387756800000 | 269.58 |
1387843200000 | 269.21 |
1387929600000 | 269.21 |
1388016000000 | 269.71 |
1388102400000 | 272.58 |
1388361600000 | 273.98 |
1388448000000 | 274.38 |
1388620800000 | 273.27 |
1388707200000 | 274.27 |
1388966400000 | 273.07 |
1389052800000 | 272.83 |
1389139200000 | 275.62 |
1389225600000 | 274.61 |
1389312000000 | 276.62 |
1389571200000 | 276.89 |
1389657600000 | 274.29 |
1389744000000 | 276.49 |
1389830400000 | 276.23 |
1389916800000 | 276.3 |
1390176000000 | 275.86 |
1390262400000 | 275.99 |
1390348800000 | 277.02 |
1390435200000 | 275.53 |
1390521600000 | 271.2 |
1390780800000 | 266.08 |
1390867200000 | 267.03 |
1390953600000 | 270.32 |
1391040000000 | 267.3 |
1391126400000 | 267.02 |
1391385600000 | 263.37 |
1391472000000 | 257.46 |
1391558400000 | 259.77 |
1391644800000 | 261.96 |
1391731200000 | 266 |
1391990400000 | 267.99 |
1392076800000 | 269.61 |
1392163200000 | 271.31 |
1392249600000 | 270.58 |
1392336000000 | 269.96 |
1392595200000 | 271.44 |
1392681600000 | 274.48 |
1392768000000 | 273.79 |
1392854400000 | 271.4 |
1392940800000 | 274.58 |
1393200000000 | 275.52 |
1393286400000 | 277.52 |
1393372800000 | 276.07 |
1393459200000 | 276.07 |
1393545600000 | 276.9 |
1393804800000 | 273.83 |
1393891200000 | 276.51 |
1393977600000 | 277.54 |
1394064000000 | 279.36 |
1394150400000 | 279.49 |
1394409600000 | 278.23 |
1394496000000 | 278.3 |
1394582400000 | 275.26 |
1394668800000 | 274.27 |
1394755200000 | 269.9 |
1395014400000 | 270.44 |
1395100800000 | 273.06 |
1395187200000 | 272.29 |
1395273600000 | 268.62 |
1395360000000 | 268.09 |
1395619200000 | 267.95 |
1395705600000 | 268.36 |
1395792000000 | 269.54 |
1395878400000 | 270.76 |
1395964800000 | 271.43 |
1396224000000 | 274.11 |
1396310400000 | 275.6 |
1396396800000 | 276.35 |
1396483200000 | 275.84 |
1396569600000 | 274.92 |
1396828800000 | 271.23 |
1396915200000 | 269.61 |
1397001600000 | 269.96 |
1397088000000 | 268.39 |
1397174400000 | 264.15 |
1397433600000 | 262.22 |
1397520000000 | 261.84 |
1397606400000 | 266.6 |
1397692800000 | 268.32 |
1397779200000 | 268.32 |
1398038400000 | 267.71 |
1398124800000 | 270.05 |
1398211200000 | 270.78 |
1398297600000 | 269.98 |
1398384000000 | 268.74 |
1398643200000 | 266.45 |
1398729600000 | 267.87 |
1398816000000 | 269.03 |
1398902400000 | 271.35 |
1398988800000 | 271.67 |
1399248000000 | 271.94 |
1399334400000 | 272.21 |
1399420800000 | 268.74 |
1399507200000 | 269.62 |
1399593600000 | 269.21 |
1399852800000 | 270.09 |
1399939200000 | 271.52 |
1400025600000 | 271.54 |
1400112000000 | 268.94 |
1400198400000 | 267.08 |
1400457600000 | 267.27 |
1400544000000 | 267.39 |
1400630400000 | 268.29 |
1400716800000 | 270.95 |
1400803200000 | 272.49 |
1401062400000 | 274.79 |
1401148800000 | 275.54 |
1401235200000 | 276.51 |
1401321600000 | 277.43 |
1401408000000 | 277.44 |
1401667200000 | 279.35 |
1401753600000 | 278.94 |
1401840000000 | 279.61 |
1401926400000 | 280.69 |
1402012800000 | 282.49 |
1402272000000 | 282.23 |
1402358400000 | 281.54 |
1402444800000 | 282.13 |
1402531200000 | 281.77 |
1402617600000 | 281.33 |
1402876800000 | 280.25 |
1402963200000 | 280.62 |
1403049600000 | 282.41 |
1403136000000 | 285.23 |
1403222400000 | 284.19 |
1403481600000 | 283.93 |
1403568000000 | 282.29 |
1403654400000 | 282.02 |
1403740800000 | 282.8 |
1403827200000 | 282.75 |
1404086400000 | 283.57 |
1404172800000 | 286.02 |
1404259200000 | 286.5 |
1404345600000 | 287.49 |
1404432000000 | 287.2 |
1404691200000 | 285.07 |
1404777600000 | 282.37 |
1404864000000 | 282.29 |
1404950400000 | 279.79 |
1405036800000 | 280.05 |
1405296000000 | 282.03 |
1405382400000 | 280.65 |
1405468800000 | 282.65 |
1405555200000 | 280.44 |
1405641600000 | 280.75 |
1405900800000 | 280.22 |
1405987200000 | 282.48 |
1406073600000 | 283.12 |
1406160000000 | 283.87 |
1406246400000 | 283.27 |
1406505600000 | 282.76 |
1406592000000 | 282.46 |
1406678400000 | 281.45 |
1406764800000 | 277.88 |
1406851200000 | 276.4 |
1407110400000 | 276.86 |
1407196800000 | 274.23 |
1407283200000 | 272.05 |
1407369600000 | 270.86 |
1407456000000 | 269.9 |
1407715200000 | 273.05 |
1407801600000 | 273.01 |
1407888000000 | 274.48 |
1407974400000 | 275.79 |
1408060800000 | 275.58 |
1408320000000 | 277.38 |
1408406400000 | 278.92 |
1408492800000 | 278.7 |
1408579200000 | 279.79 |
1408665600000 | 278.82 |
1408924800000 | 280.71 |
1409011200000 | 281.48 |
1409097600000 | 282.2 |
1409184000000 | 280.47 |
1409270400000 | 280.77 |
1409529600000 | 280.5 |
1409616000000 | 280.67 |
1409702400000 | 282.01 |
1409788800000 | 281.26 |
1409875200000 | 281.36 |
1410134400000 | 280.27 |
1410220800000 | 278.19 |
1410307200000 | 278.16 |
1410393600000 | 278.16 |
1410480000000 | 277.21 |
1410739200000 | 276.02 |
1410825600000 | 275.51 |
1410912000000 | 276.11 |
1410998400000 | 276.66 |
1411084800000 | 276.37 |
1411344000000 | 274.07 |
1411430400000 | 272.89 |
1411516800000 | 273.28 |
1411603200000 | 272.32 |
1411689600000 | 272.07 |
1411948800000 | 271.37 |
1412035200000 | 270.62 |
1412121600000 | 267.96 |
1412208000000 | 264.84 |
1412294400000 | 264.91 |
1412553600000 | 266.8 |
1412640000000 | 264.78 |
1412726400000 | 264.14 |
1412812800000 | 261.71 |
1412899200000 | 256.35 |
1413158400000 | 255.13 |
1413244800000 | 253.83 |
1413331200000 | 252.65 |
1413417600000 | 251.21 |
1413504000000 | 253.48 |
1413763200000 | 257.07 |
1413849600000 | 259.99 |
1413936000000 | 261.62 |
1414022400000 | 262.4 |
1414108800000 | 263.75 |
1414368000000 | 263.89 |
1414454400000 | 266.35 |
1414540800000 | 267.29 |
1414627200000 | 266.25 |
1414713600000 | 268.62 |
1414972800000 | 266.01 |
1415059200000 | 267.36 |
1415145600000 | 267.39 |
1415232000000 | 266.56 |
1415318400000 | 266.7 |
1415577600000 | 267.78 |
1415664000000 | 268.5 |
1415750400000 | 268.13 |
1415836800000 | 268.47 |
1415923200000 | 269.02 |
1416182400000 | 267.38 |
1416268800000 | 271.12 |
1416355200000 | 270.08 |
1416441600000 | 269.82 |
1416528000000 | 271.75 |
1416787200000 | 272 |
1416873600000 | 273.21 |
1416960000000 | 274.03 |
1417046400000 | 272.9 |
1417132800000 | 271.6 |
1417392000000 | 270.69 |
1417478400000 | 270.82 |
1417564800000 | 271.9 |
1417651200000 | 271.92 |
1417737600000 | 271.44 |
1417996800000 | 270.42 |
1418083200000 | 269.55 |
1418169600000 | 266.16 |
1418256000000 | 264.82 |
1418342400000 | 263.21 |
1418601600000 | 259.85 |
1418688000000 | 260.19 |
1418774400000 | 260.98 |
1418860800000 | 264.89 |
1418947200000 | 267.27 |
1419206400000 | 267.66 |
1419292800000 | 266.67 |
1419379200000 | 268.35 |
1419465600000 | 268.35 |
1419552000000 | 267.93 |
1419811200000 | 269.17 |
1419897600000 | 268.07 |
1419984000000 | 266.89 |
1420156800000 | 266.53 |
1420416000000 | 263.77 |
1420502400000 | 260.45 |
1420588800000 | 259.81 |
1420675200000 | 264.05 |
1420761600000 | 264.38 |
1421020800000 | 263.89 |
1421107200000 | 264.76 |
1421193600000 | 263.77 |
1421280000000 | 264.94 |
1421366400000 | 264.2 |
1421625600000 | 266.58 |
1421712000000 | 267.8 |
1421798400000 | 269.08 |
1421884800000 | 269.32 |
1421971200000 | 269.79 |
1422230400000 | 270.63 |
1422316800000 | 273.15 |
1422403200000 | 272.7 |
1422489600000 | 272.12 |
1422576000000 | 271.11 |
1422835200000 | 271.78 |
1422921600000 | 272.18 |
1423008000000 | 273.33 |
1423094400000 | 273.91 |
1423180800000 | 271.85 |
1423440000000 | 271.16 |
1423526400000 | 272.59 |
1423612800000 | 270.96 |
1423699200000 | 275.4 |
1423785600000 | 276.91 |
1424044800000 | 277.24 |
1424131200000 | 277.77 |
1424217600000 | 280.7 |
1424304000000 | 282.3 |
1424390400000 | 283.75 |
1424649600000 | 284.88 |
1424736000000 | 285 |
1424822400000 | 285.96 |
1424908800000 | 285.75 |
1424995200000 | 286.24 |
1425254400000 | 286.16 |
1425340800000 | 285.97 |
1425427200000 | 284.53 |
1425513600000 | 285.13 |
1425600000000 | 283.3 |
1425859200000 | 282.38 |
1425945600000 | 279.42 |
1426032000000 | 279.57 |
1426118400000 | 282.85 |
1426204800000 | 282.52 |
1426464000000 | 284.45 |
1426550400000 | 284.62 |
1426636800000 | 286.89 |
1426723200000 | 286.92 |
1426809600000 | 290.65 |
1427068800000 | 292.66 |
1427155200000 | 292.37 |
1427241600000 | 292.33 |
1427328000000 | 288.61 |
1427414400000 | 288.63 |
1427673600000 | 289.36 |
1427760000000 | 286.96 |
1427846400000 | 286.08 |
1427932800000 | 289.24 |
1428019200000 | 289.24 |
1428278400000 | 293.25 |
1428364800000 | 292.46 |
1428451200000 | 294.07 |
1428537600000 | 294.73 |
1428624000000 | 295.28 |
1428883200000 | 294.05 |
1428969600000 | 296.32 |
1429056000000 | 294.89 |
1429142400000 | 296.01 |
1429228800000 | 292.79 |
1429488000000 | 292.26 |
1429574400000 | 295.42 |
1429660800000 | 295.33 |
1429747200000 | 295.51 |
1429833600000 | 297.1 |
1430092800000 | 297.91 |
1430179200000 | 298.43 |
1430265600000 | 296.99 |
1430352000000 | 292.58 |
1430438400000 | 291.99 |
1430697600000 | 292.82 |
1430784000000 | 291.02 |
1430870400000 | 291.68 |
1430956800000 | 290.44 |
1431043200000 | 292.92 |
1431302400000 | 293.72 |
1431388800000 | 293.59 |
1431475200000 | 296.14 |
1431561600000 | 296.26 |
1431648000000 | 298.94 |
1431907200000 | 299.11 |
1431993600000 | 298.5 |
1432080000000 | 298.74 |
1432166400000 | 299.1 |
1432252800000 | 298.35 |
1432512000000 | 298.65 |
1432598400000 | 295.01 |
1432684800000 | 295.27 |
1432771200000 | 295.29 |
1432857600000 | 294.74 |
1433116800000 | 294.56 |
1433203200000 | 295.75 |
1433289600000 | 295.81 |
1433376000000 | 294.01 |
1433462400000 | 290.33 |
1433721600000 | 289.37 |
1433808000000 | 288.26 |
1433894400000 | 291.41 |
1433980800000 | 292.67 |
1434067200000 | 292.62 |
1434326400000 | 290.62 |
1434412800000 | 290.56 |
1434499200000 | 289.19 |
1434585600000 | 291.7 |
1434672000000 | 293.08 |
1434931200000 | 296.47 |
1435017600000 | 297.41 |
1435104000000 | 296.16 |
1435190400000 | 296.21 |
1435276800000 | 294.83 |
1435536000000 | 289.22 |
1435622400000 | 290.01 |
1435708800000 | 291.98 |
1435795200000 | 292.49 |
1435881600000 | 292.05 |
1436140800000 | 287.77 |
1436227200000 | 288.37 |
1436313600000 | 284.23 |
1436400000000 | 285.7 |
1436486400000 | 287.6 |
1436745600000 | 290.32 |
1436832000000 | 293.11 |
1436918400000 | 293.78 |
1437004800000 | 296.25 |
1437091200000 | 296.27 |
1437350400000 | 296.39 |
1437436800000 | 297.89 |
1437523200000 | 295.39 |
1437609600000 | 296.33 |
1437696000000 | 294.57 |
1437955200000 | 291.89 |
1438041600000 | 291.55 |
1438128000000 | 293.17 |
1438214400000 | 292.3 |
1438300800000 | 295.62 |
1438560000000 | 295.86 |
1438646400000 | 296.78 |
1438732800000 | 295.93 |
1438819200000 | 295.48 |
1438905600000 | 295.17 |
1439164800000 | 297.57 |
1439251200000 | 295.22 |
1439337600000 | 293.28 |
1439424000000 | 294.1 |
1439510400000 | 294.35 |
1439769600000 | 295.51 |
1439856000000 | 294.59 |
1439942400000 | 291.19 |
1440028800000 | 287.59 |
1440115200000 | 281.3 |
1440374400000 | 272.4 |
1440460800000 | 268.97 |
1440547200000 | 274.5 |
1440633600000 | 277.69 |
1440720000000 | 281.4 |
1440979200000 | 279.22 |
1441065600000 | 272.25 |
1441152000000 | 271.72 |
1441238400000 | 273.08 |
1441324800000 | 269.66 |
1441584000000 | 270.11 |
1441670400000 | 269.86 |
1441756800000 | 277.07 |
1441843200000 | 274.66 |
1441929600000 | 275.01 |
1442188800000 | 274.91 |
1442275200000 | 275.13 |
1442361600000 | 277.05 |
1442448000000 | 278.85 |
1442534400000 | 276.82 |
1442793600000 | 275.32 |
1442880000000 | 272.14 |
1442966400000 | 271.63 |
1443052800000 | 269.54 |
1443139200000 | 271.9 |
1443398400000 | 269.97 |
1443484800000 | 263.29 |
1443571200000 | 269.3 |
1443657600000 | 272.04 |
1443744000000 | 273.85 |
1444003200000 | 277.12 |
1444089600000 | 278.06 |
1444176000000 | 278.94 |
1444262400000 | 277.89 |
1444348800000 | 280.79 |
1444608000000 | 281.39 |
1444694400000 | 279.99 |
1444780800000 | 277.63 |
1444867200000 | 282.28 |
1444953600000 | 283.51 |
1445212800000 | 282.99 |
1445299200000 | 282.39 |
1445385600000 | 284.05 |
1445472000000 | 283.36 |
1445558400000 | 286.29 |
1445817600000 | 287.39 |
1445904000000 | 286.29 |
1445990400000 | 287.72 |
1446076800000 | 285.99 |
1446163200000 | 288.6 |
1446422400000 | 286.59 |
1446508800000 | 285.46 |
1446595200000 | 285.01 |
1446681600000 | 286.62 |
1446768000000 | 285.06 |
1447027200000 | 285.5 |
1447113600000 | 285.34 |
1447200000000 | 287.34 |
1447286400000 | 285.61 |
1447372800000 | 283.85 |
1447632000000 | 283.08 |
1447718400000 | 285.54 |
1447804800000 | 285.62 |
1447891200000 | 289.41 |
1447977600000 | 290.12 |
1448236800000 | 289.45 |
1448323200000 | 289.22 |
1448409600000 | 289.01 |
1448496000000 | 290.79 |
1448582400000 | 289.53 |
1448841600000 | 287.77 |
1448928000000 | 291.04 |
1449014400000 | 289.75 |
1449100800000 | 288.87 |
1449187200000 | 287.95 |
1449446400000 | 288.96 |
1449532800000 | 286.78 |
1449619200000 | 285.86 |
1449705600000 | 284.67 |
1449792000000 | 283.61 |
1450051200000 | 281.49 |
1450137600000 | 280.49 |
1450224000000 | 284.24 |
1450310400000 | 285.68 |
1450396800000 | 283.36 |
1450656000000 | 283.31 |
1450742400000 | 284.34 |
1450828800000 | 285.89 |
1450915200000 | 286.14 |
1451001600000 | 286.14 |
1451260800000 | 286.32 |
1451347200000 | 289.26 |
1451433600000 | 289.14 |
1451520000000 | 287.96 |
1451865600000 | 281.58 |
1451952000000 | 281.14 |
1452038400000 | 279.27 |
1452124800000 | 275.5 |
1452211200000 | 273.53 |
1452470400000 | 272.89 |
1452556800000 | 270.19 |
1452643200000 | 271.57 |
1452729600000 | 266.84 |
1452816000000 | 265.01 |
1453075200000 | 261.83 |
1453161600000 | 263.81 |
1453248000000 | 257.53 |
1453334400000 | 254.98 |
1453420800000 | 263.04 |
1453680000000 | 264.06 |
1453766400000 | 263.15 |
1453852800000 | 265.66 |
1453939200000 | 264.24 |
1454025600000 | 267.97 |
1454284800000 | 271.33 |
1454371200000 | 269.08 |
1454457600000 | 267.6 |
1454544000000 | 266.84 |
1454630400000 | 262 |
1454889600000 | 258.68 |
1454976000000 | 254.53 |
1455062400000 | 253.22 |
1455148800000 | 253.28 |
1455235200000 | 249.26 |
1455494400000 | 257.29 |
1455580800000 | 257.92 |
1455667200000 | 260.03 |
1455753600000 | 263.15 |
1455840000000 | 262.48 |
1456099200000 | 264.96 |
1456185600000 | 263.81 |
1456272000000 | 262.42 |
1456358400000 | 265.79 |
1456444800000 | 264.92 |
1456704000000 | 264.28 |
1456790400000 | 266.99 |
1456876800000 | 269.81 |
1456963200000 | 271.78 |
1457049600000 | 272.99 |
1457308800000 | 271.14 |
1457395200000 | 269.89 |
1457481600000 | 269.07 |
1457568000000 | 269.98 |
1457654400000 | 274.29 |
1457913600000 | 276.26 |
1458000000000 | 275.56 |
1458086400000 | 274.53 |
1458172800000 | 278.81 |
1458259200000 | 277.63 |
1458518400000 | 277.12 |
1458604800000 | 279.15 |
1458691200000 | 277.67 |
1458777600000 | 276.21 |
1458864000000 | 276.21 |
1459123200000 | 277.48 |
1459209600000 | 278.95 |
1459296000000 | 281.83 |
1459382400000 | 280.36 |
1459468800000 | 275.89 |
1459728000000 | 277.54 |
1459814400000 | 273.08 |
1459900800000 | 274.84 |
1459987200000 | 276.04 |
1460073600000 | 278.05 |
1460332800000 | 278.15 |
1460419200000 | 278.4 |
1460505600000 | 281.89 |
1460592000000 | 284.96 |
1460678400000 | 284.67 |
1460937600000 | 282.5 |
1461024000000 | 286.37 |
1461110400000 | 285.98 |
1461196800000 | 286.25 |
1461283200000 | 283.68 |
1461542400000 | 283.9 |
1461628800000 | 283.73 |
1461715200000 | 283.83 |
1461801600000 | 283.23 |
1461888000000 | 284.51 |
1462147200000 | 282.6 |
1462233600000 | 281.61 |
1462320000000 | 279.77 |
1462406400000 | 278.58 |
1462492800000 | 279.39 |
1462752000000 | 279.28 |
1462838400000 | 282.63 |
1462924800000 | 282.55 |
1463011200000 | 282.06 |
1463097600000 | 279.99 |
1463356800000 | 280.98 |
1463443200000 | 281.82 |
1463529600000 | 281.38 |
1463616000000 | 279.46 |
1463702400000 | 281.61 |
1463961600000 | 281.94 |
1464048000000 | 283.06 |
1464134400000 | 284.44 |
1464220800000 | 285.75 |
1464307200000 | 286.37 |
1464566400000 | 286.58 |
1464652800000 | 287.25 |
1464739200000 | 286.88 |
1464825600000 | 285.64 |
1464912000000 | 288.84 |
1465171200000 | 288.54 |
1465257600000 | 290.55 |
1465344000000 | 291.88 |
1465430400000 | 289.63 |
1465516800000 | 284.94 |
1465776000000 | 279.14 |
1465862400000 | 275.52 |
1465948800000 | 276.78 |
1466035200000 | 273.84 |
1466121600000 | 276.26 |
1466380800000 | 282.88 |
1466467200000 | 283.64 |
1466553600000 | 283.22 |
1466640000000 | 285.92 |
1466726400000 | 271.87 |
1466985600000 | 267.48 |
1467072000000 | 270.82 |
1467158400000 | 276.51 |
1467244800000 | 279.07 |
1467331200000 | 281.54 |
1467590400000 | 281.69 |
1467676800000 | 279.5 |
1467763200000 | 277.84 |
1467849600000 | 278.1 |
1467936000000 | 279.31 |
1468195200000 | 282.61 |
1468281600000 | 283.39 |
1468368000000 | 284.69 |
1468454400000 | 285.93 |
1468540800000 | 283.89 |
1468800000000 | 284.66 |
1468886400000 | 284.83 |
1468972800000 | 286.14 |
1469059200000 | 285.75 |
1469145600000 | 285.4 |
1469404800000 | 285.83 |
1469491200000 | 286.72 |
1469577600000 | 286.63 |
1469664000000 | 287.42 |
1469750400000 | 291.93 |
1470009600000 | 291.05 |
1470096000000 | 290.34 |
1470182400000 | 287.44 |
1470268800000 | 287.71 |
1470355200000 | 287.63 |
1470614400000 | 287.93 |
1470700800000 | 290.24 |
1470787200000 | 291.16 |
1470873600000 | 292.4 |
1470960000000 | 293.7 |
1471219200000 | 293.08 |
1471305600000 | 291.33 |
1471392000000 | 290.6 |
1471478400000 | 291.29 |
1471564800000 | 289.93 |
1471824000000 | 291.28 |
1471910400000 | 292.84 |
1471996800000 | 291.82 |
1472083200000 | 290.91 |
1472169600000 | 290.12 |
1472428800000 | 288.57 |
1472515200000 | 287.44 |
1472601600000 | 286.79 |
1472688000000 | 288.4 |
1472774400000 | 289.53 |
1473033600000 | 290.86 |
1473120000000 | 294.15 |
1473206400000 | 294.9 |
1473292800000 | 294.39 |
1473379200000 | 288.55 |
1473638400000 | 287.6 |
1473724800000 | 286.15 |
1473811200000 | 285.49 |
1473897600000 | 286.69 |
1473984000000 | 286.06 |
1474243200000 | 288.37 |
1474329600000 | 288.38 |
1474416000000 | 291.64 |
1474502400000 | 295.32 |
1474588800000 | 293.86 |
1474848000000 | 292.43 |
1474934400000 | 292.99 |
1475020800000 | 294.2 |
1475107200000 | 294.03 |
1475193600000 | 293.79 |
1475452800000 | 294.11 |
1475539200000 | 292.34 |
1475625600000 | 291.12 |
1475712000000 | 290.15 |
1475798400000 | 288.89 |
1476057600000 | 289.71 |
1476144000000 | 286.58 |
1476230400000 | 285.38 |
1476316800000 | 285.6 |
1476403200000 | 286.11 |
1476662400000 | 285.24 |
1476748800000 | 288.18 |
1476835200000 | 289.68 |
1476921600000 | 288.62 |
1477008000000 | 287.53 |
1477267200000 | 288.34 |
1477353600000 | 287.9 |
1477440000000 | 287.61 |
1477526400000 | 285.7 |
1477612800000 | 285.93 |
1477872000000 | 287.32 |
1477958400000 | 286.85 |
1478044800000 | 285.18 |
1478131200000 | 284.97 |
1478217600000 | 283.21 |
1478476800000 | 285.01 |
1478563200000 | 285.9 |
1478649600000 | 283.87 |
1478736000000 | 283.38 |
1478822400000 | 280.78 |
1479081600000 | 278.99 |
1479168000000 | 280.55 |
1479254400000 | 280.26 |
1479340800000 | 281.62 |
1479427200000 | 280.1 |
1479686400000 | 282.03 |
1479772800000 | 283.05 |
1479859200000 | 282.1 |
1479945600000 | 282.58 |
1480032000000 | 284.01 |
1480291200000 | 283.92 |
1480377600000 | 284.05 |
1480464000000 | 282.77 |
1480550400000 | 281.62 |
1480636800000 | 281.62 |
1480896000000 | 282.81 |
1480982400000 | 283.99 |
1481068800000 | 286.47 |
1481155200000 | 286.7 |
1481241600000 | 286.86 |
1481500800000 | 287.11 |
1481587200000 | 289.11 |
1481673600000 | 287.92 |
1481760000000 | 283.6 |
1481846400000 | 283.82 |
1482105600000 | 284.89 |
1482192000000 | 284.8 |
1482278400000 | 285.36 |
1482364800000 | 285.43 |
1482451200000 | 285.59 |
1482710400000 | 285.59 |
1482796800000 | 285.92 |
1482883200000 | 286.05 |
1482969600000 | 287.41 |
1483056000000 | 288.3 |
1483315200000 | 288.91 |
1483401600000 | 288.17 |
1483488000000 | 291.1 |
1483574400000 | 294.08 |
1483660800000 | 293.48 |
1483920000000 | 292.62 |
1484006400000 | 293.93 |
1484092800000 | 293.29 |
1484179200000 | 295.67 |
1484265600000 | 296.14 |
1484524800000 | 295.47 |
1484611200000 | 295.99 |
1484697600000 | 296.77 |
1484784000000 | 294.61 |
1484870400000 | 295.62 |
1485129600000 | 296.47 |
1485216000000 | 298.29 |
1485302400000 | 300.29 |
1485388800000 | 299.86 |
1485475200000 | 300.28 |
1485734400000 | 298.8 |
1485820800000 | 299.82 |
1485907200000 | 300.2 |
1485993600000 | 301.15 |
1486080000000 | 302.24 |
1486339200000 | 300.96 |
1486425600000 | 301.39 |
1486512000000 | 302.77 |
1486598400000 | 302.44 |
1486684800000 | 304.11 |
1486944000000 | 305.21 |
1487030400000 | 303.98 |
1487116800000 | 304.97 |
1487203200000 | 306.19 |
1487289600000 | 305.35 |
1487548800000 | 305.51 |
1487635200000 | 305.82 |
1487721600000 | 305.63 |
1487808000000 | 306.95 |
1487894400000 | 305.13 |
1488153600000 | 305.32 |
1488240000000 | 305.61 |
1488326400000 | 306.71 |
1488412800000 | 306.2 |
1488499200000 | 305.16 |
1488758400000 | 305.2 |
1488844800000 | 304.76 |
1488931200000 | 303.62 |
1489017600000 | 303.22 |
1489104000000 | 305.79 |
1489363200000 | 307.76 |
1489449600000 | 306.79 |
1489536000000 | 308.26 |
1489622400000 | 312.02 |
1489708800000 | 312.21 |
1489968000000 | 312.17 |
1490054400000 | 310.57 |
1490140800000 | 309.42 |
1490227200000 | 310.72 |
1490313600000 | 310.9 |
1490572800000 | 310.25 |
1490659200000 | 313 |
1490745600000 | 312.92 |
1490832000000 | 313.83 |
1490918400000 | 312.39 |
1491177600000 | 311.96 |
1491264000000 | 312.38 |
1491350400000 | 312.53 |
1491436800000 | 312.75 |
1491523200000 | 312.89 |
1491782400000 | 313.37 |
1491868800000 | 313.92 |
1491955200000 | 313.16 |
1492041600000 | 312.08 |
1492128000000 | 312.08 |
1492387200000 | 313.21 |
1492473600000 | 311.05 |
1492560000000 | 311.29 |
1492646400000 | 312.55 |
1492732800000 | 312.06 |
1492992000000 | 317.28 |
1493078400000 | 319.15 |
1493164800000 | 320.12 |
1493251200000 | 319.38 |
1493337600000 | 319.59 |
1493596800000 | 320.38 |
1493683200000 | 321.61 |
1493769600000 | 320.2 |
1493856000000 | 320.21 |
1493942400000 | 322.25 |
1494201600000 | 322.21 |
1494288000000 | 321.87 |
1494374400000 | 322.98 |
1494460800000 | 322.13 |
1494547200000 | 322.34 |
1494806400000 | 324.46 |
1494892800000 | 325.77 |
1494979200000 | 323.15 |
1495065600000 | 321.98 |
1495152000000 | 324.92 |
1495411200000 | 326.84 |
1495497600000 | 327.1 |
1495584000000 | 327.22 |
1495670400000 | 328.31 |
1495756800000 | 327.8 |
1496016000000 | 327.71 |
1496102400000 | 327.69 |
1496188800000 | 328.13 |
1496275200000 | 330.11 |
1496361600000 | 331.84 |
1496620800000 | 331.52 |
1496707200000 | 330.95 |
1496793600000 | 331.31 |
1496880000000 | 330.88 |
1496966400000 | 330.82 |
1497225600000 | 329.3 |
1497312000000 | 331.44 |
1497398400000 | 331.5 |
1497484800000 | 327.24 |
1497571200000 | 328.81 |
1497830400000 | 330.95 |
1497916800000 | 328.4 |
1498003200000 | 327.85 |
1498089600000 | 328.02 |
1498176000000 | 328.71 |
1498435200000 | 328.92 |
1498521600000 | 327.86 |
1498608000000 | 329.05 |
1498694400000 | 327.72 |
1498780800000 | 326.87 |
1499040000000 | 327.05 |
1499126400000 | 325.88 |
1499212800000 | 326.64 |
1499299200000 | 325.95 |
1499385600000 | 325.53 |
1499644800000 | 326.96 |
1499731200000 | 327.07 |
1499817600000 | 330.27 |
1499904000000 | 331.5 |
1499990400000 | 334.14 |
1500249600000 | 335.18 |
1500336000000 | 335.87 |
1500422400000 | 337.54 |
1500508800000 | 338.63 |
1500595200000 | 337.77 |
1500854400000 | 337.07 |
1500940800000 | 337.62 |
1501027200000 | 337.8 |
1501113600000 | 338.47 |
1501200000000 | 337.98 |
1501459200000 | 338.6 |
1501545600000 | 340.76 |
1501632000000 | 340.87 |
1501718400000 | 341.04 |
1501804800000 | 340.36 |
1502064000000 | 341.37 |
1502150400000 | 340.61 |
1502236800000 | 339.99 |
1502323200000 | 338.25 |
1502409600000 | 336.62 |
1502668800000 | 338.58 |
1502755200000 | 337.18 |
1502841600000 | 338.83 |
1502928000000 | 337.73 |
1503014400000 | 336.81 |
1503273600000 | 337.47 |
1503360000000 | 339.36 |
1503446400000 | 339.81 |
1503532800000 | 339.82 |
1503619200000 | 340.88 |
1503878400000 | 341.42 |
1503964800000 | 340.99 |
1504051200000 | 341.01 |
1504137600000 | 343.13 |
1504224000000 | 344.42 |
1504483200000 | 343.78 |
1504569600000 | 343.36 |
1504656000000 | 343.9 |
1504742400000 | 346.16 |
1504828800000 | 346.71 |
1505088000000 | 349 |
1505174400000 | 349.58 |
1505260800000 | 348.69 |
1505347200000 | 348.17 |
1505433600000 | 348.72 |
1505692800000 | 349.4 |
1505779200000 | 351.91 |
1505865600000 | 352.11 |
1505952000000 | 350.34 |
1506038400000 | 351.14 |
1506297600000 | 349.5 |
1506384000000 | 347.45 |
1506470400000 | 349.04 |
1506556800000 | 351.02 |
1506643200000 | 352.56 |
1506902400000 | 352.69 |
1506988800000 | 354.14 |
1507075200000 | 354.3 |
1507161600000 | 354.58 |
1507248000000 | 354.16 |
1507507200000 | 354.23 |
1507593600000 | 356.97 |
1507680000000 | 357.05 |
1507766400000 | 357.4 |
1507852800000 | 359.01 |
1508112000000 | 359.64 |
1508198400000 | 358.3 |
1508284800000 | 358.06 |
1508371200000 | 358.61 |
1508457600000 | 358.77 |
1508716800000 | 358.97 |
1508803200000 | 359.78 |
1508889600000 | 359.35 |
1508976000000 | 359.63 |
1509062400000 | 360.35 |
1509321600000 | 361.6 |
1509408000000 | 361.83 |
1509494400000 | 363.62 |
1509580800000 | 364.43 |
1509667200000 | 363.74 |
1509926400000 | 363.78 |
1510012800000 | 364.51 |
1510099200000 | 365.39 |
1510185600000 | 363.39 |
1510272000000 | 363.26 |
1510531200000 | 361.11 |
1510617600000 | 360.96 |
1510704000000 | 357.7 |
1510790400000 | 361.4 |
1510876800000 | 362.29 |
1511136000000 | 362.52 |
1511222400000 | 364.74 |
1511308800000 | 366.3 |
1511395200000 | 367.21 |
1511481600000 | 368.39 |
1511740800000 | 367.15 |
1511827200000 | 366.66 |
1511913600000 | 366.3 |
1512000000000 | 367.54 |
1512086400000 | 365.52 |
1512345600000 | 365.26 |
1512432000000 | 364.17 |
1512518400000 | 361.2 |
1512604800000 | 363.39 |
1512691200000 | 365.4 |
1512950400000 | 367.4 |
1513036800000 | 366.7 |
1513123200000 | 366.92 |
1513209600000 | 367.3 |
1513296000000 | 366.98 |
1513555200000 | 371.21 |
1513641600000 | 370.16 |
1513728000000 | 370.61 |
1513814400000 | 371.23 |
1513900800000 | 371.38 |
1514160000000 | 371.38 |
1514246400000 | 372.35 |
1514332800000 | 373.9 |
1514419200000 | 374.82 |
1514505600000 | 374.88 |
1514851200000 | 377.4 |
1514937600000 | 378.82 |
1515024000000 | 383.62 |
1515110400000 | 385.69 |
1515369600000 | 386.29 |
1515456000000 | 387.93 |
1515542400000 | 388.57 |
1515628800000 | 389.49 |
1515715200000 | 391.41 |
1515974400000 | 394.05 |
1516060800000 | 393.61 |
1516147200000 | 394.92 |
1516233600000 | 393.55 |
1516320000000 | 396.4 |
1516579200000 | 398.16 |
1516665600000 | 400.81 |
1516752000000 | 402.17 |
1516838400000 | 402.63 |
1516924800000 | 403.8 |
1517184000000 | 401.3 |
1517270400000 | 398.08 |
1517356800000 | 397.44 |
1517443200000 | 398.77 |
1517529600000 | 392.94 |
1517788800000 | 384.05 |
1517875200000 | 376.09 |
1517961600000 | 378.17 |
1518048000000 | 372.41 |
1518134400000 | 369.49 |
1518393600000 | 373 |
1518480000000 | 374.39 |
1518566400000 | 378.62 |
1518652800000 | 383.88 |
1518739200000 | 385.89 |
1518998400000 | 386.67 |
1519084800000 | 385.11 |
1519171200000 | 385.16 |
1519257600000 | 384.3 |
1519344000000 | 387.22 |
1519603200000 | 389.47 |
1519689600000 | 387.79 |
1519776000000 | 385.1 |
1519862400000 | 379.94 |
1519948800000 | 378.89 |
1520208000000 | 378.72 |
1520294400000 | 383.9 |
1520380800000 | 383.74 |
1520467200000 | 385.71 |
1520553600000 | 388.35 |
1520812800000 | 391.37 |
1520899200000 | 390.85 |
1520985600000 | 389.5 |
1521072000000 | 389.67 |
1521158400000 | 389.48 |
1521417600000 | 387 |
1521504000000 | 386.13 |
1521590400000 | 386.28 |
1521676800000 | 384.13 |
1521763200000 | 377.2 |
1522022400000 | 379.42 |
1522108800000 | 381.61 |
1522195200000 | 378.49 |
1522281600000 | 380.38 |
1522368000000 | 380.38 |
1522627200000 | 380.72 |
1522713600000 | 380.24 |
1522800000000 | 380.17 |
1522886400000 | 383.19 |
1522972800000 | 381.72 |
1523232000000 | 383.66 |
1523318400000 | 387.33 |
1523404800000 | 386.02 |
1523491200000 | 385.87 |
1523577600000 | 386.45 |
1523836800000 | 388.36 |
1523923200000 | 390.08 |
1524009600000 | 393.47 |
1524096000000 | 393.07 |
1524182400000 | 390.47 |
1524441600000 | 388.9 |
1524528000000 | 387.9 |
1524614400000 | 384.93 |
1524700800000 | 386.36 |
1524787200000 | 387.82 |
1525046400000 | 387.18 |
1525132800000 | 385.87 |
1525219200000 | 386.34 |
1525305600000 | 386.71 |
1525392000000 | 387.63 |
1525651200000 | 388.7 |
1525737600000 | 388.55 |
1525824000000 | 389.48 |
1525910400000 | 391.22 |
1525996800000 | 394.34 |
1526256000000 | 395.33 |
1526342400000 | 391.7 |
1526428800000 | 391.03 |
1526515200000 | 391.78 |
1526601600000 | 391.99 |
1526860800000 | 392.61 |
1526947200000 | 392.79 |
1527033600000 | 390.86 |
1527120000000 | 390.54 |
1527206400000 | 389.56 |
1527465600000 | 388.42 |
1527552000000 | 384.59 |
1527638400000 | 384.43 |
1527724800000 | 385.42 |
1527811200000 | 386.23 |
1528070400000 | 389.43 |
1528156800000 | 388.38 |
1528243200000 | 391.47 |
1528329600000 | 392.08 |
1528416000000 | 391.45 |
1528675200000 | 392.95 |
1528761600000 | 393.36 |
1528848000000 | 393.28 |
1528934400000 | 392.31 |
1529020800000 | 390.42 |
1529280000000 | 388.48 |
1529366400000 | 383.72 |
1529452800000 | 385.22 |
1529539200000 | 383.52 |
1529625600000 | 383.54 |
1529884800000 | 378.5 |
1529971200000 | 378.31 |
1530057600000 | 376.36 |
1530144000000 | 375.02 |
1530230400000 | 377.18 |
1530489600000 | 372.94 |
1530576000000 | 373.1 |
1530662400000 | 373.14 |
1530748800000 | 373.23 |
1530835200000 | 376.35 |
1531094400000 | 379.97 |
1531180800000 | 380.15 |
1531267200000 | 376.63 |
1531353600000 | 377.65 |
1531440000000 | 379.21 |
1531699200000 | 379.38 |
1531785600000 | 380.43 |
1531872000000 | 381.67 |
1531958400000 | 379.74 |
1532044800000 | 381.5299 |
1532304000000 | 380.88 |
1532390400000 | 382.51 |
1532476800000 | 384.69 |
1532563200000 | 386.04 |
1532649600000 | 386 |
1532908800000 | 383.45 |
1532995200000 | 381.45 |
1533081600000 | 382.01 |
1533168000000 | 379.73 |
1533254400000 | 379.91 |
1533513600000 | 378.88 |
1533600000000 | 381.54 |
1533686400000 | 381.27 |
1533772800000 | 381.46 |
1533859200000 | 377.26 |
1534118400000 | 372.98 |
1534204800000 | 374.7799 |
1534291200000 | 369.45 |
1534377600000 | 370.07 |
1534464000000 | 371.07 |
1534723200000 | 372.3399 |
1534809600000 | 374.08 |
1534896000000 | 376.0899 |
1534982400000 | 375.0899 |
1535068800000 | 377.7799 |
1535328000000 | 381.7799 |
1535414400000 | 382.65 |
1535500800000 | 383.41 |
1535587200000 | 382.75 |
1535673600000 | 382.33 |
1535932800000 | 381.24 |
1536019200000 | 379.89 |
1536105600000 | 376.11 |
1536192000000 | 374.32 |
1536278400000 | 372.64 |
1536537600000 | 373.39 |
1536624000000 | 374.0299 |
1536710400000 | 374.52 |
1536796800000 | 376.0299 |
1536883200000 | 378.45 |
1537142400000 | 377.5 |
1537228800000 | 380.79 |
1537315200000 | 382.3399 |
1537401600000 | 384.38 |
1537488000000 | 386.43 |
1537747200000 | 385.96 |
1537833600000 | 388.22 |
1537920000000 | 388.7799 |
1538006400000 | 386.12 |
1538092800000 | 385.5899 |
1538352000000 | 385.26 |
1538438400000 | 383.66 |
1538524800000 | 382.96 |
1538611200000 | 378.86 |
1538697600000 | 375.76 |
1538956800000 | 371.99 |
1539043200000 | 369.71 |
1539129600000 | 364.05 |
1539216000000 | 355.89 |
1539302400000 | 359.04 |
1539561600000 | 356.79 |
1539648000000 | 361.51 |
1539734400000 | 362.15 |
1539820800000 | 359.05 |
1539907200000 | 357.0299 |
1540166400000 | 356.4 |
1540252800000 | 349.39 |
1540339200000 | 344.42 |
1540425600000 | 341.62 |
1540512000000 | 339.11 |
1540771200000 | 338.4 |
1540857600000 | 341.67 |
1540944000000 | 347.43 |
1541030400000 | 351.3 |
1541116800000 | 354.45 |
1541376000000 | 351.71 |
1541462400000 | 353.75 |
1541548800000 | 357.93 |
1541635200000 | 359.49 |
1541721600000 | 355.0299 |
1541980800000 | 349.98 |
1542067200000 | 347.74 |
1542153600000 | 345.8 |
1542240000000 | 347.0299 |
1542326400000 | 347.92 |
1542585600000 | 344.99 |
1542672000000 | 338.41 |
1542758400000 | 339.14 |
1542844800000 | 340.4 |
1542931200000 | 339.3399 |
1543190400000 | 341.74 |
1543276800000 | 340.71 |
1543363200000 | 343.74 |
1543449600000 | 346.68 |
1543536000000 | 346.18 |
1543795200000 | 353.2 |
1543881600000 | 346.62 |
1543968000000 | 344.15 |
1544054400000 | 339.4 |
1544140800000 | 338.31 |
1544400000000 | 332.96 |
1544486400000 | 333.0299 |
1544572800000 | 339.14 |
1544659200000 | 338.9 |
1544745600000 | 334.17 |
1545004800000 | 332.18 |
1545091200000 | 329.21 |
1545177600000 | 328.73 |
1545264000000 | 321.89 |
1545350400000 | 318.26 |
1545609600000 | 316.21 |
1545696000000 | 312.36 |
1545782400000 | 318.3 |
1545868800000 | 322.04 |
1545955200000 | 323.83 |
1546214400000 | 326.11 |
1546387200000 | 324.72 |
1546473600000 | 323.25 |
1546560000000 | 329.37 |
1546819200000 | 334.7799 |
1546905600000 | 337.42 |
1546992000000 | 342.51 |
1547078400000 | 342.6 |
1547164800000 | 341.99 |
1547424000000 | 340.46 |
1547510400000 | 342.66 |
1547596800000 | 342.95 |
1547683200000 | 344.18 |
1547769600000 | 348.22 |
1548028800000 | 348.65 |
1548115200000 | 345.86 |
1548201600000 | 345.37 |
1548288000000 | 346.13 |
1548374400000 | 349.3399 |
1548633600000 | 347.37 |
1548720000000 | 347.81 |
1548806400000 | 349.47 |
1548892800000 | 353.18 |
1548979200000 | 352.7799 |
1549238400000 | 354.37 |
1549324800000 | 356.26 |
1549411200000 | 355.8 |
1549497600000 | 352.08 |
1549584000000 | 349.27 |
1549843200000 | 349.38 |
1549929600000 | 353.66 |
1550016000000 | 355.89 |
1550102400000 | 356.13 |
1550188800000 | 357.6 |
1550448000000 | 360.18 |
1550534400000 | 361.04 |
1550620800000 | 361.89 |
1550707200000 | 360.9 |
1550793600000 | 362.04 |
1551052800000 | 363.25 |
1551139200000 | 363.2799 |
1551225600000 | 363.92 |
1551312000000 | 362.51 |
1551398400000 | 364.44 |
1551657600000 | 363.68 |
1551744000000 | 362.55 |
1551830400000 | 361.44 |
1551916800000 | 358.5899 |
1552003200000 | 355.31 |
1552262400000 | 358.44 |
1552348800000 | 361.08 |
1552435200000 | 362.19 |
1552521600000 | 362.35 |
1552608000000 | 364.82 |
1552867200000 | 366.56 |
1552953600000 | 367.31 |
1553040000000 | 366.19 |
1553126400000 | 368.73 |
1553212800000 | 365.39 |
1553472000000 | 362.3 |
1553558400000 | 365.79 |
1553644800000 | 364.63 |
1553731200000 | 364 |
1553817600000 | 366.3 |
1554076800000 | 369.95 |
1554163200000 | 369.37 |
1554249600000 | 371.97 |
1554336000000 | 369.86 |
1554422400000 | 370.94 |
1554681600000 | 371.5899 |
1554768000000 | 370.49 |
1554854400000 | 371.17 |
1554940800000 | 370.52 |
1555027200000 | 370.97 |
1555286400000 | 372.22 |
1555372800000 | 370.92 |
1555459200000 | 369.11 |
1555545600000 | 367.73 |
1555632000000 | 367.73 |
1555891200000 | 368.22 |
1555977600000 | 370.65 |
1556064000000 | 369.72 |
1556150400000 | 368.99 |
1556236800000 | 369.8 |
1556496000000 | 369.66 |
1556582400000 | 370.21 |
1556668800000 | 369.46 |
1556755200000 | 367.66 |
1556841600000 | 369.92 |
1557100800000 | 368.2 |
1557187200000 | 365.33 |
1557273600000 | 363.97 |
1557360000000 | 361.54 |
1557446400000 | 363.29 |
1557705600000 | 358.58 |
1557792000000 | 360.06 |
1557878400000 | 361.76 |
1557964800000 | 364.49 |
1558051200000 | 364.32 |
1558310400000 | 362.83 |
1558396800000 | 363.83 |
1558483200000 | 363.46 |
1558569600000 | 359.94 |
1558656000000 | 361.5299 |
1558915200000 | 361.98 |
1559001600000 | 361.45 |
1559088000000 | 356.42 |
1559174400000 | 356.12 |
1559260800000 | 354.95 |
1559520000000 | 354.63 |
1559606400000 | 357.42 |
1559692800000 | 361.7799 |
1559779200000 | 362.32 |
1559865600000 | 366.04 |
1560124800000 | 367.25 |
1560211200000 | 368.2 |
1560297600000 | 368 |
1560384000000 | 366.79 |
1560470400000 | 366.0899 |
1560729600000 | 365.14 |
1560816000000 | 367.29 |
1560902400000 | 369.96 |
1560988800000 | 373.91 |
1561075200000 | 372.12 |
1561334400000 | 373.16 |
1561420800000 | 371.86 |
1561507200000 | 369.51 |
1561593600000 | 371.14 |
1561680000000 | 372.79 |
1561939200000 | 375.16 |
1562025600000 | 377.13 |
1562112000000 | 379.54 |
1562198400000 | 380.05 |
1562284800000 | 377.36 |
1562544000000 | 375.2799 |
1562630400000 | 374.55 |
1562716800000 | 375.5299 |
1562803200000 | 376.88 |
1562889600000 | 377.73 |
1563148800000 | 378.95 |
1563235200000 | 377.5299 |
1563321600000 | 377.16 |
1563408000000 | 375.55 |
1563494400000 | 376.99 |
1563753600000 | 376.77 |
1563840000000 | 377.05 |
1563926400000 | 378.27 |
1564012800000 | 377.05 |
1564099200000 | 377.27 |
1564358400000 | 376.49 |
1564444800000 | 374.64 |
1564531200000 | 372.8 |
1564617600000 | 371.63 |
1564704000000 | 367.56 |
1564963200000 | 360.04 |
1565049600000 | 360.04 |
1565136000000 | 361.62 |
1565222400000 | 366.08 |
1565308800000 | 365.17 |
1565568000000 | 363.43 |
1565654400000 | 362.83 |
1565740800000 | 357.93 |
1565827200000 | 355.81 |
1565913600000 | 359.16 |
1566172800000 | 362.67 |
1566259200000 | 362.42 |
1566345600000 | 364.43 |
1566432000000 | 363.12 |
1566518400000 | 360.89 |
1566777600000 | 359.86 |
1566864000000 | 361.56 |
1566950400000 | 361.51 |
1567036800000 | 363.18 |
1567123200000 | 365.2799 |
1567382400000 | 364.23 |
1567468800000 | 364.02 |
1567555200000 | 367.38 |
1567641600000 | 370.44 |
1567728000000 | 371.32 |
1567987200000 | 369.2 |
1568073600000 | 367.25 |
1568160000000 | 369.72 |
1568246400000 | 371.38 |
1568332800000 | 372.87 |
1568592000000 | 371.17 |
1568678400000 | 373.29 |
1568764800000 | 373.1 |
1568851200000 | 374.13 |
1568937600000 | 373.41 |
1569196800000 | 372.74 |
1569283200000 | 372.54 |
1569369600000 | 370.64 |
1569456000000 | 371.38 |
1569542400000 | 370.15 |
1569801600000 | 369.8 |
1569888000000 | 368.23 |
1569974400000 | 363.72 |
1570060800000 | 364.44 |
1570147200000 | 367.44 |
1570406400000 | 368.14 |
1570492800000 | 364.88 |
1570579200000 | 365.8399 |
1570665600000 | 366.5 |
1570752000000 | 371.36 |
1571011200000 | 370.58 |
1571097600000 | 373.58 |
1571184000000 | 373.0899 |
1571270400000 | 374.25 |
1571356800000 | 373.51 |
1571616000000 | 374.68 |
1571702400000 | 373.1 |
1571788800000 | 372.65 |
1571875200000 | 374.73 |
1571961600000 | 375.26 |
1572220800000 | 376.11 |
1572307200000 | 377.15 |
1572393600000 | 378.26 |
1572480000000 | 378.22 |
1572566400000 | 379.99 |
1572825600000 | 379.91 |
1572912000000 | 378.89 |
1572998400000 | 379.26 |
1573084800000 | 379.64 |
1573171200000 | 379.27 |
1573430400000 | 379.7 |
1573516800000 | 380.88 |
1573603200000 | 380.69 |
1573689600000 | 379.95 |
1573776000000 | 383.05 |
1574035200000 | 384.63 |
1574121600000 | 385.52 |
1574208000000 | 384.63 |
1574294400000 | 382.52 |
1574380800000 | 382.67 |
1574640000000 | 385.0899 |
1574726400000 | 387.33 |
1574812800000 | 388.74 |
1574899200000 | 388.42 |
1574985600000 | 386.76 |
1575244800000 | 385.14 |
1575331200000 | 384.15 |
1575417600000 | 385.18 |
1575504000000 | 386.13 |
1575590400000 | 388.16 |
1575849600000 | 388.02 |
1575936000000 | 387.27 |
1576022400000 | 388.13 |
1576108800000 | 388.51 |
1576195200000 | 392.04 |
1576454400000 | 395.04 |
1576540800000 | 394.96 |
1576627200000 | 393.79 |
1576713600000 | 394.5299 |
1576800000000 | 396.04 |
1577059200000 | 395.63 |
1577145600000 | 396.44 |
1577232000000 | 396.14 |
1577318400000 | 396.91 |
1577404800000 | 399 |
1577664000000 | 397.5899 |
1577750400000 | 397.66 |
1577923200000 | 399.89 |
1578009600000 | 398.5899 |
1578268800000 | 397.1 |
1578355200000 | 398 |
1578441600000 | 396.85 |
1578528000000 | 399.5 |
1578614400000 | 400.44 |
1578873600000 | 401.57 |
1578960000000 | 402.63 |
1579046400000 | 403.63 |
1579132800000 | 405.48 |
1579219200000 | 407.06 |
1579478400000 | 407.13 |
1579564800000 | 406.31 |
1579651200000 | 407.7799 |
1579737600000 | 405.93 |
1579824000000 | 406.57 |
1580083200000 | 401.02 |
1580169600000 | 401.74 |
1580256000000 | 401.66 |
1580342400000 | 399.57 |
1580428800000 | 397.94 |
1580688000000 | 398.2 |
1580774400000 | 401.92 |
1580860800000 | 403.86 |
1580947200000 | 405.88 |
1581033600000 | 404.66 |
1581292800000 | 405.11 |
1581379200000 | 407.8 |
1581465600000 | 408.89 |
1581552000000 | 409.43 |
1581638400000 | 410.0299 |
1581897600000 | 409.57 |
1581984000000 | 408.2799 |
1582070400000 | 409.27 |
1582156800000 | 406.01 |
1582243200000 | 404.79 |
1582502400000 | 395.8 |
1582588800000 | 387.58 |
1582675200000 | 384.8 |
1582761600000 | 375.57 |
1582848000000 | 365.16 |
1583107200000 | 372.88 |
1583193600000 | 375.02 |
1583280000000 | 380.68 |
1583366400000 | 378.61 |
1583452800000 | 371.13 |
1583712000000 | 349.95 |
1583798400000 | 350.7799 |
1583884800000 | 340.63 |
1583971200000 | 307.37 |
1584057600000 | 310.92 |
1584316800000 | 289.57 |
1584403200000 | 296.54 |
1584489600000 | 282.92 |
1584576000000 | 283.86 |
1584662400000 | 282.0299 |
1584921600000 | 273.76 |
1585008000000 | 294.52 |
1585094400000 | 306.08 |
1585180800000 | 319.52 |
1585267200000 | 317.15 |
1585526400000 | 321.73 |
1585612800000 | 319.0299 |
1585699200000 | 310.14 |
1585785600000 | 308.21 |
1585872000000 | 303.29 |
1586131200000 | 317.14 |
1586217600000 | 322.85 |
1586304000000 | 328.66 |
1586390400000 | 335.83 |
1586476800000 | 336.64 |
1586736000000 | 334.5 |
1586822400000 | 341.81 |
1586908800000 | 334.41 |
1586995200000 | 333.52 |
1587081600000 | 341.57 |
1587340800000 | 339.44 |
1587427200000 | 330.21 |
1587513600000 | 334.36 |
1587600000000 | 337.35 |
1587686400000 | 337.38 |
1587945600000 | 344.08 |
1588032000000 | 347.07 |
1588118400000 | 352.92 |
1588204800000 | 350.69 |
1588291200000 | 344.65 |
1588550400000 | 341.64 |
1588636800000 | 345.9 |
1588723200000 | 344.8399 |
1588809600000 | 347.79 |
1588896000000 | 354.26 |
1589155200000 | 353.66 |
1589241600000 | 352.47 |
1589328000000 | 347.76 |
1589414400000 | 342.86 |
1589500800000 | 344.95 |
1589760000000 | 354.13 |
1589846400000 | 356.08 |
1589932800000 | 360.29 |
1590019200000 | 357.6 |
1590105600000 | 357.02 |
1590364800000 | 361.5899 |
1590451200000 | 368.57 |
1590537600000 | 367.89 |
1590624000000 | 374.74 |
1590710400000 | 375.19 |
1590969600000 | 379.46 |
1591056000000 | 383.83 |
1591142400000 | 389.67 |
1591228800000 | 390.02 |
1591315200000 | 393.86 |
1591574400000 | 396.04 |
1591660800000 | 393.95 |
1591747200000 | 393.96 |
1591833600000 | 380.21 |
1591920000000 | 377.46 |
1592179200000 | 376.55 |
1592265600000 | 386.01 |
1592352000000 | 387.79 |
1592438400000 | 386.85 |
1592524800000 | 386.3 |
1592784000000 | 387.61 |
1592870400000 | 391.51 |
1592956800000 | 384.24 |
1593043200000 | 383.65 |
1593129600000 | 382.8399 |
1593388800000 | 382.32 |
1593475200000 | 385.76 |
1593561600000 | 387.4 |
1593648000000 | 390.01 |
1593734400000 | 391.04 |
1593993600000 | 396.93 |
1594080000000 | 395.61 |
1594166400000 | 396.15 |
1594252800000 | 395.0299 |
1594339200000 | 395.18 |
1594598400000 | 396.3399 |
1594684800000 | 396.41 |
1594771200000 | 402.23 |
1594857600000 | 399.8399 |
1594944000000 | 401.2799 |
1595203200000 | 405.52 |
1595289600000 | 407.35 |
1595376000000 | 408.35 |
1595462400000 | 407.15 |
1595548800000 | 404.19 |
1595808000000 | 408.91 |
1595894400000 | 407.69 |
1595980800000 | 409.3399 |
1596067200000 | 406.68 |
1596153600000 | 404.49 |
1596412800000 | 408.74 |
1596499200000 | 411.6 |
1596585600000 | 415.1 |
1596672000000 | 413.57 |
1596758400000 | 411.97 |
1597017600000 | 410.57 |
1597104000000 | 410.99 |
1597190400000 | 415.44 |
1597276800000 | 418.13 |
1597363200000 | 416.85 |
1597622400000 | 419.83 |
1597708800000 | 421.52 |
1597795200000 | 421.23 |
1597881600000 | 417.8399 |
1597968000000 | 417.66 |
1598227200000 | 420.7 |
1598313600000 | 421.22 |
1598400000000 | 424.51 |
1598486400000 | 421.67 |
1598572800000 | 423.48 |
1598832000000 | 424.73 |
1598918400000 | 425.4 |
1599004800000 | 428.22 |
1599091200000 | 419.86 |
1599177600000 | 412.18 |
1599436800000 | 414.66 |
1599523200000 | 410.35 |
1599609600000 | 413.67 |
1599696000000 | 413.42 |
1599782400000 | 413.37 |
1600041600000 | 418.15 |
1600128000000 | 420.4 |
1600214400000 | 422.49 |
1600300800000 | 420.12 |
1600387200000 | 421.81 |
1600646400000 | 415.69 |
1600732800000 | 417.17 |
1600819200000 | 414.75 |
1600905600000 | 410.89 |
1600992000000 | 415.21 |
1601251200000 | 422.07 |
1601337600000 | 424.04 |
1601424000000 | 422.38 |
1601510400000 | 425.92 |
1601596800000 | 423.21 |
1601856000000 | 429.92 |
1601942400000 | 428.35 |
1602028800000 | 430.28 |
1602115200000 | 433 |
1602201600000 | 436.66 |
1602460800000 | 440.03 |
1602547200000 | 439.75 |
1602633600000 | 439.91 |
1602720000000 | 434.54 |
1602806400000 | 434.87 |
1603065600000 | 434.68 |
1603152000000 | 433.28 |
1603238400000 | 432.95 |
1603324800000 | 429.99 |
1603411200000 | 430.47 |
1603670400000 | 424.9 |
1603756800000 | 425.52 |
1603843200000 | 417.75 |
1603929600000 | 416.48 |
1604016000000 | 411.58 |
1604275200000 | 415.32 |
1604361600000 | 422.35 |
1604448000000 | 432.49 |
1604534400000 | 443.18 |
1604620800000 | 446.3 |
1604880000000 | 439.08 |
1604966400000 | 433.87 |
1605052800000 | 440.07 |
1605139200000 | 441.03 |
1605225600000 | 441.52 |
1605484800000 | 445 |
1605571200000 | 444.38 |
1605657600000 | 444.02 |
1605744000000 | 445.87 |
1605830400000 | 448.57 |
1606089600000 | 446.73 |
1606176000000 | 448.24 |
1606262400000 | 450.22 |
1606348800000 | 452.47 |
1606435200000 | 457.64 |
1606694400000 | 456.56 |
1606780800000 | 457.98 |
1606867200000 | 456.66 |
1606953600000 | 459.4 |
1607040000000 | 459.52 |
1607299200000 | 459.34 |
1607385600000 | 461.01 |
1607472000000 | 459.63 |
1607558400000 | 460.13 |
1607644800000 | 461.64 |
1607904000000 | 463.39 |
1607990400000 | 465.02 |
1608076800000 | 468.56 |
1608163200000 | 474.63 |
1608249600000 | 474.56 |
1608508800000 | 471.81 |
1608595200000 | 470.88 |
1608681600000 | 473.23 |
1608768000000 | 474.63 |
1608854400000 | 475.05 |
1609113600000 | 474.82 |
1609200000000 | 478.38 |
1609286400000 | 479.71 |
1609372800000 | 478.78 |
1609718400000 | 480.72 |
1609804800000 | 483.23 |
1609891200000 | 483.04 |
1609977600000 | 489.04 |
1610064000000 | 494.44 |
1610323200000 | 489.55 |
1610409600000 | 490.86 |
1610496000000 | 492.34 |
1610582400000 | 493.7 |
1610668800000 | 487.89 |
1610928000000 | 488.54 |
1611014400000 | 492.01 |
1611100800000 | 495.67 |
1611187200000 | 498.31 |
1611273600000 | 497.75 |
1611532800000 | 497.35 |
1611619200000 | 493.94 |
1611705600000 | 484.92 |
1611792000000 | 485.58 |
1611878400000 | 479.65 |
1612137600000 | 486.14 |
1612224000000 | 491.7 |
1612310400000 | 492.61 |
1612396800000 | 492.32 |
1612483200000 | 496.37 |
1612742400000 | 501.79 |
1612828800000 | 504 |
1612915200000 | 504.37 |
1613001600000 | 507.84 |
1613088000000 | 509.69 |
1613347200000 | 512.59 |
1613433600000 | 512.07 |
1613520000000 | 506.64 |
1613606400000 | 502.67 |
1613692800000 | 505.74 |
1613952000000 | 499.36 |
1614038400000 | 496.47 |
1614124800000 | 492.04 |
1614211200000 | 489.07 |
1614297600000 | 480.39 |
1614556800000 | 490.16 |
1614643200000 | 487.49 |
1614729600000 | 480.85 |
1614816000000 | 471.33 |
1614902400000 | 469.17 |
1615161600000 | 464.75 |
1615248000000 | 475.26 |
1615334400000 | 476.88 |
1615420800000 | 486.96 |
1615507200000 | 486.07 |
1615766400000 | 488.67 |
1615852800000 | 491.11 |
1615939200000 | 490.31 |
1616025600000 | 489.13 |
1616112000000 | 490.92 |
1616371200000 | 493.63 |
1616457600000 | 488.81 |
1616544000000 | 480.37 |
1616630400000 | 480.56 |
1616716800000 | 487.93 |
1616976000000 | 484.74 |
1617062400000 | 485.26 |
1617148800000 | 487.97 |
1617235200000 | 493.44 |
1617321600000 | 494.19 |
1617580800000 | 497.06 |
1617667200000 | 499.06 |
1617753600000 | 499.61 |
1617840000000 | 503.29 |
1617926400000 | 504.3 |
1618185600000 | 502.34 |
1618272000000 | 506.89 |
1618358400000 | 506.73 |
1618444800000 | 511.34 |
1618531200000 | 513.15 |
1618790400000 | 512.46 |
1618876800000 | 506.45 |
1618963200000 | 505.59 |
1619049600000 | 509.42 |
1619136000000 | 512.3099 |
1619395200000 | 515.74 |
1619481600000 | 513.82 |
1619568000000 | 512.11 |
1619654400000 | 510.07 |
1619740800000 | 504.68 |
1620000000000 | 504.4 |
1620086400000 | 497.14 |
1620172800000 | 498.66 |
1620259200000 | 497.91 |
1620345600000 | 504.57 |
1620604800000 | 501.79 |
1620691200000 | 495.08 |
1620777600000 | 484.33 |
1620864000000 | 480.89 |
1620950400000 | 490.07 |
1621209600000 | 489.06 |
1621296000000 | 493.71 |
1621382400000 | 490.02 |
1621468800000 | 496.45 |
1621555200000 | 496.88 |
1621814400000 | 500.57 |
1621900800000 | 502.86 |
1621987200000 | 503.52 |
1622073600000 | 503.66 |
1622160000000 | 506.66 |
1622419200000 | 506.33 |
1622505600000 | 507.51 |
1622592000000 | 506.54 |
1622678400000 | 502.98 |
1622764800000 | 507.42 |
1623024000000 | 509.53 |
1623110400000 | 510.33 |
1623196800000 | 508.87 |
1623283200000 | 510.59 |
1623369600000 | 511.92 |
1623628800000 | 513.96 |
1623715200000 | 512.55 |
1623801600000 | 512.3099 |
1623888000000 | 509.4 |
1623974400000 | 506.17 |
1624233600000 | 507.42 |
1624320000000 | 513.35 |
1624406400000 | 514.42 |
1624492800000 | 517.19 |
1624579200000 | 520 |
1624838400000 | 520.22 |
1624924800000 | 520.73 |
1625011200000 | 518.08 |
1625097600000 | 517.9299 |
1625184000000 | 519.6799 |
1625443200000 | 520.59 |
1625529600000 | 519 |
1625616000000 | 519.48 |
1625702400000 | 514.39 |
1625788800000 | 518.1 |
1626048000000 | 523.13 |
1626134400000 | 521.64 |
1626220800000 | 519.19 |
1626307200000 | 515.83 |
1626393600000 | 512.98 |
1626652800000 | 506.5 |
1626739200000 | 508.18 |
1626825600000 | 515.05 |
1626912000000 | 518.49 |
1626998400000 | 521.16 |
1627257600000 | 523.1799 |
1627344000000 | 521.48 |
1627430400000 | 522.41 |
1627516800000 | 528.41 |
1627603200000 | 523.76 |
1627862400000 | 529.69 |
1627948800000 | 531.76 |
1628035200000 | 532.42 |
1628121600000 | 534.57 |
1628208000000 | 531.66 |
1628467200000 | 531.57 |
1628553600000 | 532.38 |
1628640000000 | 534.37 |
1628726400000 | 534.46 |
1628812800000 | 535.5599 |
1629072000000 | 532.49 |
1629158400000 | 526.76 |
1629244800000 | 526.22 |
1629331200000 | 519.95 |
1629417600000 | 520.5 |
1629676800000 | 528.57 |
1629763200000 | 532.83 |
1629849600000 | 535.22 |
1629936000000 | 532.8 |
1630022400000 | 536.95 |
1630281600000 | 540.0599 |
1630368000000 | 539.28 |
1630454400000 | 542.19 |
1630540800000 | 546.03 |
1630627200000 | 548.13 |
1630886400000 | 550.67 |
1630972800000 | 548.4 |
1631059200000 | 545.12 |
1631145600000 | 544.99 |
1631232000000 | 547 |
1631491200000 | 545.73 |
1631577600000 | 546.9 |
1631664000000 | 546.17 |
1631750400000 | 544.9 |
1631836800000 | 542.1799 |
1632096000000 | 533.05 |
1632182400000 | 532.76 |
1632268800000 | 535.19 |
1632355200000 | 540.6799 |
1632441600000 | 538.78 |
1632700800000 | 534.66 |
1632787200000 | 523.02 |
1632873600000 | 518.83 |
1632960000000 | 516.95 |
1633046400000 | 515.13 |
1633305600000 | 509.64 |
1633392000000 | 511.26 |
1633478400000 | 508.12 |
1633564800000 | 514.21 |
1633651200000 | 512.9299 |
1633910400000 | 512.3 |
1633996800000 | 512.3 |
1634083200000 | 516.66 |
1634169600000 | 523.77 |
1634256000000 | 528.59 |
1634515200000 | 528.99 |
1634601600000 | 533.26 |
1634688000000 | 535.87 |
1634774400000 | 535.53 |
1634860800000 | 536.94 |
1635120000000 | 537.37 |
1635206400000 | 537.96 |
1635292800000 | 534.39 |
1635379200000 | 539.37 |
1635465600000 | 535.6799 |
1635724800000 | 540.98 |
1635811200000 | 538.88 |
1635897600000 | 540.5 |
1635984000000 | 543.08 |
1636070400000 | 540.89 |
1636329600000 | 543.59 |
1636416000000 | 542.95 |
1636502400000 | 536.79 |
1636588800000 | 539.42 |
1636675200000 | 544.12 |
1636934400000 | 544.55 |
1637020800000 | 543.98 |
1637107200000 | 542.22 |
1637193600000 | 541.4 |
1637280000000 | 541.99 |
1637539200000 | 538.3 |
1637625600000 | 533.02 |
1637712000000 | 529.57 |
1637798400000 | 531.84 |
1637884800000 | 523.82 |
1638144000000 | 524.26 |
1638230400000 | 516.3 |
1638316800000 | 516.59 |
1638403200000 | 516.01 |
1638489600000 | 512.12 |
1638748800000 | 512.64 |
1638835200000 | 526.3099 |
1638921600000 | 529.82 |
1639008000000 | 526.1799 |
1639094400000 | 524.77 |
1639353600000 | 521.3 |
1639440000000 | 515.92 |
1639526400000 | 518.86 |
1639612800000 | 521.8 |
1639699200000 | 516.58 |
1639958400000 | 508.33 |
1640044800000 | 516.4299 |
1640131200000 | 521.63 |
1640217600000 | 525.65 |
1640304000000 | 526.24 |
1640563200000 | 528.6 |
1640649600000 | 530.04 |
1640736000000 | 532.11 |
1640822400000 | 531.64 |
1640908800000 | 531.29 |
1641168000000 | 528.4 |
1641254400000 | 532.59 |
1641340800000 | 528.75 |
1641427200000 | 521.94 |
1641513600000 | 521.29 |
1641772800000 | 516.8099 |
1641859200000 | 519.62 |
1641945600000 | 526.95 |
1642032000000 | 524.08 |
1642118400000 | 518.07 |
1642377600000 | 518.51 |
1642464000000 | 510.6 |
1642550400000 | 504.36 |
1642636800000 | 504.32 |
1642723200000 | 493.37 |
1642982400000 | 487.28 |
1643068800000 | 481.24 |
1643155200000 | 482.86 |
1643241600000 | 473.7 |
1643328000000 | 478.69 |
1643587200000 | 487.81 |
1643673600000 | 494.25 |
1643760000000 | 500.95 |
1643846400000 | 493.45 |
1643932800000 | 493.44 |
1644192000000 | 494.46 |
1644278400000 | 494.93 |
1644364800000 | 505.51 |
1644451200000 | 503.5 |
1644537600000 | 497.27 |
1644796800000 | 488.73 |
1644883200000 | 493.87 |
1644969600000 | 497.55 |
1645056000000 | 490.99 |
1645142400000 | 485.85 |
1645401600000 | 483.31 |
1645488000000 | 478.38 |
1645574400000 | 474.85 |
1645660800000 | 466.71 |
1645747200000 | 480.29 |
1646006400000 | 483.23 |
1646092800000 | 477.55 |
1646179200000 | 478.09 |
1646265600000 | 476.04 |
1646352000000 | 465.67 |
1646611200000 | 452.64 |
1646697600000 | 446.38 |
1646784000000 | 459.24 |
1646870400000 | 463.33 |
1646956800000 | 458.8 |
1647216000000 | 459.03 |
1647302400000 | 459.65 |
1647388800000 | 473.41 |
1647475200000 | 483.88 |
1647561600000 | 487.56 |
1647820800000 | 489.28 |
1647907200000 | 492.5 |
1647993600000 | 491.57 |
1648080000000 | 491.89 |
1648166400000 | 493.64 |
1648425600000 | 491.76 |
1648512000000 | 502.2 |
1648598400000 | 502.28 |
1648684800000 | 496.19 |
1648771200000 | 494.25 |
1649030400000 | 496.23 |
1649116800000 | 492.39 |
1649203200000 | 483.83 |
1649289600000 | 481.06 |
1649376000000 | 483.14 |
1649635200000 | 479.68 |
1649721600000 | 478.17 |
1649808000000 | 481.44 |
1649894400000 | 482.26 |
1649980800000 | 481.65 |
1650240000000 | 480.49 |
1650326400000 | 482.58 |
1650412800000 | 488.54 |
1650499200000 | 484.77 |
1650585600000 | 472.31 |
1650844800000 | 465.15 |
1650931200000 | 458.21 |
1651017600000 | 455.75 |
1651104000000 | 459.73 |
1651190400000 | 458.61 |
1651449600000 | 455.26 |
1651536000000 | 459.04 |
1651622400000 | 461.46 |
1651708800000 | 454.74 |
1651795200000 | 450.85 |
1652054400000 | 434.73 |
1652140800000 | 434.64 |
1652227200000 | 436.36 |
1652313600000 | 432.44 |
1652400000000 | 442.43 |
1652659200000 | 443.5 |
1652745600000 | 452.56 |
1652832000000 | 446.51 |
1652918400000 | 445.44 |
1653004800000 | 446.71 |
1653264000000 | 454.85 |
1653350400000 | 451.24 |
1653436800000 | 453.15 |
1653523200000 | 458.62 |
1653609600000 | 466.67 |
1653868800000 | 471.67 |
1653955200000 | 466.18 |
1654041600000 | 462.26 |
1654128000000 | 467.13 |
1654214400000 | 465.54 |
1654473600000 | 467.44 |
1654560000000 | 467.77 |
1654646400000 | 465.9 |
1654732800000 | 456.68 |
1654819200000 | 442.45 |
1655078400000 | 426.93 |
1655164800000 | 422.5 |
1655251200000 | 424.05 |
1655337600000 | 415.93 |
1655424000000 | 411.22 |
1655683200000 | 413.17 |
1655769600000 | 419.1 |
1655856000000 | 415.42 |
1655942400000 | 412.7 |
1656028800000 | 420.71 |
1656288000000 | 426.35 |
1656374400000 | 425.32 |
1656460800000 | 420.56 |
1656547200000 | 415.73 |
1656633600000 | 414.32 |
1656892800000 | 417.0899 |
1656979200000 | 409.37 |
1657065600000 | 408.81 |
1657152000000 | 416.21 |
1657238400000 | 418.71 |
1657497600000 | 413.82 |
1657584000000 | 411.05 |
1657670400000 | 410.8 |
1657756800000 | 403.97 |
1657843200000 | 409.95 |
1658102400000 | 415.54 |
1658188800000 | 422.1 |
1658275200000 | 425.08 |
1658361600000 | 426.64 |
1658448000000 | 428.47 |
1658707200000 | 428.8 |
1658793600000 | 426.58 |
1658880000000 | 429.86 |
1658966400000 | 437.14 |
1659052800000 | 443.21 |
1659312000000 | 446.64 |
1659398400000 | 442.03 |
1659484800000 | 441.26 |
1659571200000 | 442.84 |
1659657600000 | 440.56 |
1659916800000 | 444.18 |
1660003200000 | 443.04 |
1660089600000 | 451.99 |
1660176000000 | 453.96 |
1660262400000 | 454.6 |
1660521600000 | 454.21 |
1660608000000 | 453.68 |
1660694400000 | 450.59 |
1660780800000 | 451.58 |
1660867200000 | 445.95 |
1661126400000 | 440.86 |
1661212800000 | 442.1 |
1661299200000 | 443.47 |
1661385600000 | 447.46 |
1661472000000 | 441.36 |
1661731200000 | 434.93 |
1661817600000 | 432.43 |
1661904000000 | 431 |
1661990400000 | 421.58 |
1662076800000 | 425.61 |
1662336000000 | 422.81 |
1662422400000 | 420.44 |
1662508800000 | 420.31 |
1662595200000 | 425.67 |
1662681600000 | 435.17 |
1662940800000 | 441.78 |
1663027200000 | 431.18 |
1663113600000 | 428.45 |
1663200000000 | 424.71 |
1663286400000 | 419.37 |
1663545600000 | 419.63 |
1663632000000 | 416.4 |
1663718400000 | 412.62 |
1663804800000 | 408.19 |
1663891200000 | 397.15 |
1664150400000 | 388.63 |
1664236800000 | 388.23 |
1664323200000 | 389.65 |
1664409600000 | 389.16 |
1664496000000 | 388.45 |
1664755200000 | 395.65 |
1664841600000 | 409.68 |
1664928000000 | 406.65 |
1665014400000 | 405.25 |
1665100800000 | 398.82 |
1665360000000 | 394.39 |
1665446400000 | 391.48 |
1665532800000 | 388.2 |
1665619200000 | 391 |
1665705600000 | 390.47 |
1665964800000 | 395.66 |
1666051200000 | 400.14 |
1666137600000 | 397.43 |
1666224000000 | 397.3 |
1666310400000 | 397.3 |
1666569600000 | 403.23 |
1666656000000 | 410.25 |
1666742400000 | 415.32 |
1666828800000 | 414.9 |
1666915200000 | 413.9 |
1667174400000 | 413.91 |
1667260800000 | 416.68 |
1667347200000 | 413.74 |
1667433600000 | 409.01 |
1667520000000 | 414.86 |
1667779200000 | 420.01 |
1667865600000 | 425.79 |
1667952000000 | 419.73 |
1668038400000 | 435.42 |
1668124800000 | 441.35 |
1668384000000 | 438.13 |
1668470400000 | 441.91 |
1668556800000 | 439.48 |
1668643200000 | 436.1 |
1668729600000 | 440.1 |
1668988800000 | 436.63 |
1669075200000 | 443.55 |
1669161600000 | 448.33 |
1669248000000 | 452.35 |
1669334400000 | 451.76 |
1669593600000 | 447.07 |
1669680000000 | 446.54 |
1669766400000 | 448.9 |
1669852800000 | 456.97 |
1669939200000 | 454.38 |
1670198400000 | 450.26 |
1670284800000 | 446.62 |
1670371200000 | 445.35 |
1670457600000 | 446.41 |
1670544000000 | 447.6 |
1670803200000 | 447.58 |
1670889600000 | 454.89 |
1670976000000 | 455.28 |
1671062400000 | 445.96 |
1671148800000 | 440.84 |
1671408000000 | 438.74 |
1671494400000 | 441.3 |
1671580800000 | 444.97 |
1671667200000 | 442.28 |
1671753600000 | 442.99 |
1672012800000 | 443.44 |
1672099200000 | 444.52 |
1672185600000 | 440.27 |
1672272000000 | 442.94 |
1672358400000 | 442.04 |
1672617600000 | 443.12 |
1672704000000 | 439.93 |
1672790400000 | 439.4 |
1672876800000 | 434.71 |
1672963200000 | 443.78 |
1673222400000 | 447.41 |
1673308800000 | 446.86 |
1673395200000 | 449.39 |
1673481600000 | 454.15 |
1673568000000 | 457.02 |
1673827200000 | 455.58 |
1673913600000 | 457.09 |
1674000000000 | 457.8 |
1674086400000 | 452.72 |
1674172800000 | 456.78 |
1674432000000 | 460.58 |
1674518400000 | 462.61 |
1674604800000 | 463.2 |
1674691200000 | 464.61 |
1674777600000 | 464.54 |
1675036800000 | 462.22 |
1675123200000 | 463.45 |
1675209600000 | 465.41 |
1675296000000 | 466.5 |
1675382400000 | 461.38 |
1675641600000 | 456.97 |
1675728000000 | 459.95 |
1675814400000 | 460.3 |
1675900800000 | 461.02 |
1675987200000 | 459.35 |
1676246400000 | 460.75 |
1676332800000 | 462.18 |
1676419200000 | 460.12 |
1676505600000 | 460.12 |
1676592000000 | 457.96 |
1676851200000 | 459.25 |
1676937600000 | 455.7 |
1677024000000 | 452.43 |
1677110400000 | 452.93 |
1677196800000 | 450.55 |
1677456000000 | 453.21 |
1677542400000 | 452.42 |
1677628800000 | 454.06 |
1677715200000 | 454.21 |
1677801600000 | 458.66 |
1678060800000 | 459.59 |
1678147200000 | 454.29 |
1678233600000 | 454.03 |
1678320000000 | 452.95 |
1678406400000 | 448.46 |
1678665600000 | 443.33 |
1678752000000 | 442.64 |
1678838400000 | 434.74 |
1678924800000 | 437.27 |
1679011200000 | 435.74 |
1679270400000 | 439.02 |
1679356800000 | 444.36 |
1679443200000 | 443.3 |
1679529600000 | 444.76 |
1679616000000 | 440.39 |
1679875200000 | 443.63 |
1679961600000 | 447.82 |
1680048000000 | 451.98 |
1680134400000 | 456.55 |
1680220800000 | 459.25 |
1680480000000 | 463.56 |
1680566400000 | 463.42 |
1680652800000 | 460 |
1680739200000 | 458.45 |
1680825600000 | 458.71 |
1681084800000 | 457.78 |
1681171200000 | 462.94 |
1681257600000 | 464.78 |
1681344000000 | 469.16 |
1681430400000 | 468.8 |
1681689600000 | 467.57 |
1681776000000 | 470.72 |
1681862400000 | 469.62 |
1681948800000 | 469.26 |
1682035200000 | 467.78 |
1682294400000 | 469.59 |
1682380800000 | 464.76 |
1682467200000 | 462.25 |
1682553600000 | 463.38 |
1682640000000 | 465.74 |
1682899200000 | 465.7 |
1682985600000 | 460.83 |
1683072000000 | 461.35 |
1683158400000 | 458.91 |
1683244800000 | 463.76 |
1683504000000 | 465.52 |
1683590400000 | 465.17 |
1683676800000 | 464.3 |
1683763200000 | 461.11 |
1683849600000 | 460.99 |
1684108800000 | 463.3 |
1684195200000 | 460.65 |
1684281600000 | 460.32 |
1684368000000 | 460.76 |
1684454400000 | 462.08 |
1684713600000 | 462.89 |
1684800000000 | 459.41 |
1684886400000 | 452.79 |
1684972800000 | 449.05 |
1685059200000 | 449.96 |
1685318400000 | 450.98 |
1685404800000 | 449.28 |
1685491200000 | 443.91 |
1685577600000 | 449.67 |
1685664000000 | 457.53 |
1685923200000 | 458.28 |
1686009600000 | 460.03 |
1686096000000 | 460.56 |
1686182400000 | 462.22 |
1686268800000 | 463.71 |
1686528000000 | 464.76 |
1686614400000 | 469.39 |
1686700800000 | 471.85 |
1686787200000 | 473.57 |
1686873600000 | 475.53 |
1687132800000 | 472.55 |
1687219200000 | 469.89 |
1687305600000 | 471.15 |
1687392000000 | 469.01 |
1687478400000 | 462.11 |
1687737600000 | 462.4 |
1687824000000 | 463.89 |
1687910400000 | 466.13 |
1687996800000 | 467.92 |
1688083200000 | 472.04 |
1688342400000 | 473.34 |
1688428800000 | 472.95 |
1688515200000 | 469.82 |
1688601600000 | 462.48 |
1688688000000 | 465.95 |
1688947200000 | 467.82 |
1689033600000 | 471.81 |
1689120000000 | 479.45 |
1689206400000 | 483.92 |
1689292800000 | 483.25 |
1689552000000 | 482.33 |
1689638400000 | 485.75 |
1689724800000 | 485.24 |
1689811200000 | 482.91 |
1689897600000 | 481.07 |
1690156800000 | 482.23 |
1690243200000 | 484.02 |
1690329600000 | 484.12 |
1690416000000 | 484.75 |
1690502400000 | 486.32 |
1690761600000 | 487.42 |
1690848000000 | 484.53 |
1690934400000 | 476.63 |
1691020800000 | 475.42 |
1691107200000 | 478.53 |
1691366400000 | 479.29 |
1691452800000 | 475.8 |
1691539200000 | 477.35 |
1691625600000 | 480.59 |
1691712000000 | 476.86 |
1691971200000 | 474.71 |
1692057600000 | 473.37 |
1692144000000 | 469.85 |
1692230400000 | 465.78 |
1692316800000 | 463.91 |
1692576000000 | 463.51 |
1692662400000 | 465.38 |
1692748800000 | 468.3 |
1692835200000 | 466.3 |
1692921600000 | 463.76 |
1693180800000 | 468.74 |
1693267200000 | 473.81 |
1693353600000 | 477.72 |
1693440000000 | 475.68 |
1693526400000 | 476.29 |
1693785600000 | 476.87 |
1693872000000 | 472.24 |
1693958400000 | 471.38 |
1694044800000 | 470.46 |
1694131200000 | 469.9 |
1694390400000 | 472.7 |
1694476800000 | 472.07 |
1694563200000 | 470.84 |
1694649600000 | 474.79 |
1694736000000 | 474.24 |
1694995200000 | 472.41 |
1695081600000 | 472.55 |
1695168000000 | 471.54 |
1695254400000 | 464.29 |
1695340800000 | 461.4 |
1695600000000 | 459.1 |
1695686400000 | 456.09 |
1695772800000 | 455.27 |
1695859200000 | 457.86 |
1695945600000 | 457.78 |
1696204800000 | 452.4 |
1696291200000 | 444.42 |
1696377600000 | 440.98 |
1696464000000 | 445.63 |
1696550400000 | 449.14 |
1696809600000 | 449.87 |
1696896000000 | 458.62 |
1696982400000 | 458.74 |
1697068800000 | 457.17 |
1697155200000 | 450.53 |
1697414400000 | 451.35 |
1697500800000 | 453.44 |
1697587200000 | 449.42 |
1697673600000 | 444.03 |
1697760000000 | 439.15 |
1698019200000 | 438.34 |
1698105600000 | 439.96 |
1698192000000 | 438.22 |
1698278400000 | 434.22 |
1698364800000 | 436.77 |
1698624000000 | 437.07 |
1698710400000 | 437.35 |
1698796800000 | 442.71 |
1698883200000 | 450.04 |
1698969600000 | 457.11 |
1699228800000 | 458.56 |
1699315200000 | 454.14 |
1699401600000 | 452.19 |
1699488000000 | 454.75 |
1699574400000 | 454.71 |
1699833600000 | 456.75 |
1699920000000 | 467.43 |
1700006400000 | 470.26 |
1700092800000 | 467.42 |
1700179200000 | 472.8 |
1700438400000 | 475.98 |
1700524800000 | 475.55 |
1700611200000 | 474.31 |
1700697600000 | 475.4 |
1700784000000 | 477.66 |
1701043200000 | 477.26 |
1701129600000 | 478.8 |
1701216000000 | 478.98 |
1701302400000 | 479.43 |
1701388800000 | 483.2 |
1701648000000 | 481.25 |
1701734400000 | 479.25 |
1701820800000 | 482.73 |
1701907200000 | 484.41 |
1701993600000 | 484.13 |
1702252800000 | 485.69 |
1702339200000 | 487.65 |
1702425600000 | 490.01 |
1702512000000 | 498.46 |
1702598400000 | 497.45 |
1702857600000 | 494.43 |
1702944000000 | 498.14 |
1703030400000 | 497.75 |
1703116800000 | 499.41 |
1703203200000 | 501.34 |
1703462400000 | 501.27 |
1703548800000 | 502.07 |
1703635200000 | 506.98 |
1703721600000 | 508.22 |
1703808000000 | 507.27 |
1704153600000 | 502.33 |
1704240000000 | 496.14 |
1704326400000 | 499.31 |
1704412800000 | 501.31 |
1704672000000 | 504.11 |
1704758400000 | 504.43 |
1704844800000 | 506.19 |
1704931200000 | 507.01 |
1705017600000 | 511.45 |
1705276800000 | 512.36 |
1705363200000 | 506.69 |
1705449600000 | 500.94 |
1705536000000 | 503.6 |
1705622400000 | 506.82 |
1705881600000 | 512.24 |
1705968000000 | 508.95 |
1706054400000 | 513.4299 |
1706140800000 | 513.71 |
1706227200000 | 511.18 |
1706486400000 | 513.86 |
1706572800000 | 514.9 |
1706659200000 | 518.74 |
1706745600000 | 518.25 |
1706832000000 | 518.2 |
1707091200000 | 515.96 |
1707177600000 | 517.74 |
1707264000000 | 521.08 |
1707350400000 | 519.17 |
1707436800000 | 521.01 |
1707696000000 | 521.79 |
1707782400000 | 519.16 |
1707868800000 | 521.86 |
1707955200000 | 526.4299 |
1708041600000 | 528.84 |
1708300800000 | 531.15 |
1708387200000 | 530.96 |
1708473600000 | 528.42 |
1708560000000 | 536.45 |
1708646400000 | 537.02 |
1708905600000 | 538.54 |
1708992000000 | 538.82 |
1709078400000 | 538.33 |
1709164800000 | 541.61 |
1709251200000 | 546.98 |
1709510400000 | 547.66 |
1709596800000 | 547.8099 |
1709683200000 | 552.9 |
1709769600000 | 557.9299 |
1709856000000 | 559.51 |
1710115200000 | 552.26 |
1710201600000 | 555.16 |
1710288000000 | 555.55 |
1710374400000 | 554.6 |
1710460800000 | 552.7 |
1710720000000 | 557.57 |
1710806400000 | 558.27 |
1710892800000 | 558.53 |
1710979200000 | 566.4299 |
1711065600000 | 567.25 |
1711324800000 | 565.15 |
1711411200000 | 565.67 |
1711497600000 | 567.87 |
1711584000000 | 565.79 |
1711670400000 | 568.63 |
1711929600000 | 561.85 |
1712016000000 | 559.44 |
1712102400000 | 561.42 |
1712188800000 | 563.94 |
1712275200000 | 562.5 |
1712534400000 | 566.11 |
1712620800000 | 565.55 |
1712707200000 | 560.97 |
1712793600000 | 560.1 |
1712880000000 | 559.01 |
1713139200000 | 554.64 |
1713225600000 | 544.96 |
1713312000000 | 541.32 |
1713398400000 | 543.65 |
1713484800000 | 537 |
1713744000000 | 542.5599 |
1713830400000 | 548.34 |
1713916800000 | 550.03 |
1714003200000 | 544.09 |
1714089600000 | 546.23 |
1714348800000 | 548.8 |
1714435200000 | 547.7 |
1714521600000 | 544.75 |
1714608000000 | 552.47 |
1714694400000 | 558.0599 |
1714953600000 | 560.41 |
1715040000000 | 561.6 |
1715126400000 | 557.0599 |
1715212800000 | 559.8099 |
1715299200000 | 562.23 |
1715558400000 | 561.13 |
1715644800000 | 561.28 |
1715731200000 | 566.89 |
1715817600000 | 566.46 |
1715904000000 | 567.51 |
1716163200000 | 570.38 |
1716249600000 | 569.98 |
1716336000000 | 565.34 |
1716422400000 | 565.41 |
1716508800000 | 566.32 |
1716768000000 | 570.28 |
1716854400000 | 569.53 |
1716940800000 | 562.4 |
1717027200000 | 563.14 |
1717113600000 | 567.6799 |
1717372800000 | 571.51 |
1717459200000 | 569.23 |
1717545600000 | 566.82 |
1717632000000 | 568.9299 |
1717718400000 | 565.73 |
1717977600000 | 567.73 |
1718064000000 | 564.21 |
1718150400000 | 570.9299 |
1718236800000 | 562.24 |
1718323200000 | 559.73 |
1718582400000 | 557.37 |
1718668800000 | 561.63 |
1718755200000 | 562.72 |
1718841600000 | 561.17 |
1718928000000 | 557.76 |
1719187200000 | 560.69 |
1719273600000 | 563.84 |
1719360000000 | 561.67 |
1719446400000 | 562.4299 |
1719532800000 | 562.96 |
1719792000000 | 563.61 |
1719878400000 | 566.25 |
1719964800000 | 570.95 |
1720051200000 | 573.96 |
1720137600000 | 572.2 |
1720396800000 | 572.14 |
1720483200000 | 571.19 |
1720569600000 | 574 |
1720656000000 | 582.11 |
1720742400000 | 583.88 |
1721001600000 | 583.37 |
1721088000000 | 583.59 |
1721174400000 | 583.54 |
1721260800000 | 579.5599 |
1721347200000 | 576.14 |
1721606400000 | 577.42 |
1721692800000 | 580.1799 |
1721779200000 | 574.87 |
1721865600000 | 564.95 |
1721952000000 | 567.22 |
1722211200000 | 571.94 |
1722297600000 | 570.19 |
1722384000000 | 586.61 |
1722470400000 | 572.91 |
1722556800000 | 553.59 |
1722816000000 | 520.95 |
1722902400000 | 540.69 |
1722988800000 | 542.76 |
1723075200000 | 544.92 |
1723161600000 | 551.25 |
1723420800000 | 550.24 |
1723507200000 | 561.69 |
1723593600000 | 568.54 |
1723680000000 | 570.98 |
1723766400000 | 581.09 |
1724025600000 | 583.74 |
1724112000000 | 587.48 |
1724198400000 | 588.39 |
1724284800000 | 587.02 |
1724371200000 | 594.46 |
1724630400000 | 592.76 |
1724716800000 | 594.6799 |
1724803200000 | 593.25 |
1724889600000 | 592.48 |
1724976000000 | 596.63 |
1725235200000 | 594.82 |
1725321600000 | 591.8099 |
1725408000000 | 584.65 |
1725494400000 | 582.4299 |
1725580800000 | 580.57 |
1725840000000 | 580.07 |
1725926400000 | 580.52 |
1726012800000 | 578.84 |
1726099200000 | 586.98 |
1726185600000 | 592.76 |
1726444800000 | 594.61 |
1726531200000 | 592.45 |
1726617600000 | 592.15 |
1726704000000 | 600.28 |
1726790400000 | 598.52 |
1727049600000 | 601.32 |
1727136000000 | 603.97 |
1727222400000 | 601.55 |
1727308800000 | 609.41 |
1727395200000 | 615.5 |
1727654400000 | 608.21 |
1727740800000 | 607.57 |
1727827200000 | 600.79 |
1727913600000 | 599.94 |
1728000000000 | 601.37 |
1728259200000 | 600.72 |
1728345600000 | 604.5 |
1728432000000 | 601.1799 |
1728518400000 | 601 |
1728604800000 | 601.86 |
1728864000000 | 604.2 |
1728950400000 | 605.05 |
1729036800000 | 605.16 |
1729123200000 | 603.14 |
1729209600000 | 603.64 |
1729468800000 | 605.84 |
1729555200000 | 600.24 |
1729641600000 | 595.19 |
1729728000000 | 588.74 |
1729814400000 | 590.73 |
1730073600000 | 586.75 |
1730160000000 | 590.49 |
1730246400000 | 592.2 |
1730332800000 | 592.34 |
1730419200000 | 590.46 |
1730678400000 | 588.25 |
1730764800000 | 587.77 |
1730851200000 | 595.55 |
1730937600000 | 597.53 |
1731024000000 | 608.98 |
1731283200000 | 608.04 |
1731369600000 | 609.02 |
1731456000000 | 602.73 |
1731542400000 | 598.12 |
1731628800000 | 594.16 |
1731888000000 | 595.07 |
1731974400000 | 597.74 |
1732060800000 | 600.92 |
1732147200000 | 599.42 |
1732233600000 | 601.8099 |
1732492800000 | 608.17 |
1732579200000 | 608.6799 |
1732665600000 | 606.19 |
1732752000000 | 607.82 |
1732838400000 | 610.39 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | 30.031217481792 | 23.803191358788 |
2018 | -12.963031962823 | -8.6710799288702 |
2019 | 21.847808783754 | 28.890467393536 |
2020 | 20.228835625336 | 17.090123157489 |
2021 | 10.92322245429 | 21.298105757709 |
2022 | -16.798735154059 | -18.055107764309 |
2023 | 14.756583114654 | 24.284592066853 |
2024 | 22.985544595256 | 24.497271667911 |
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 | realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jun. 29, 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.