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 | 111.6 | 0.2 | 0.2 | 0.3 | 0.1 | 0.3 | 0.1 | 122.7 |
STOXX Global 1800 | 66,552.8 | 60,500.9 | 33.6 | 11.6 | 2,817.5 | 1.0 | 4.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 15.9 |
---|---|
Technology | 14.2 |
Banks | 9.4 |
Consumer Products and Services | 6.6 |
Insurance | 5.8 |
Health Care | 5.3 |
Construction and Materials | 4.6 |
Food, Beverage and Tobacco | 4.3 |
Energy | 4.2 |
Utilities | 4.1 |
Country weighting
Japan | 35.1 |
---|---|
USA | 21.7 |
UK | 7.7 |
Australia | 5.6 |
France | 4.2 |
Germany | 4.1 |
Italy | 3.1 |
Sweden | 2.7 |
Switzerland | 2.3 |
Norway | 2.0 |
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 | 5.8 | 14.2 | 14.2 | 4.6 | 52.4 | N/A | N/A | 14.2 | 1.5 | 8.8 |
STOXX Global 1800 | 4.9 | 23.2 | 23.2 | 21.5 | 80.4 | N/A | N/A | 23.6 | 6.8 | 12.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Momentum 600 | N/A | N/A | 11.3 | 14.9 | 16.3 | N/A | N/A | 0.9 | 0.0 | 0.5 |
STOXX Global 1800 | N/A | N/A | 11.4 | 15.2 | 18.0 | N/A | N/A | 1.5 | 0.4 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 6.9 | 6.8 | 6.8 | 7.8 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 1.4 | -1.2 | -1.2 | -0.8 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 29, 2023
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 | 15.6 | 14.0 | 13.7 | 13.7 | 1.7 | 2.3 | 1.0 | 1.6 |
STOXX Global 1800 | 21.5 | 18.6 | 19.2 | 19.2 | 0.1 | 2.0 | 2.0 | 10.7 |
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 | 105.59 |
1073520000000 | 106.36 |
1073606400000 | 106.71 |
1073865600000 | 106.88 |
1073952000000 | 106.63 |
1074038400000 | 107.26 |
1074124800000 | 106.68 |
1074211200000 | 107.23 |
1074470400000 | 107.78 |
1074556800000 | 108.65 |
1074643200000 | 108.92 |
1074729600000 | 109.06 |
1074816000000 | 109.09 |
1075075200000 | 108.92 |
1075161600000 | 108.7 |
1075248000000 | 107.48 |
1075334400000 | 106.11 |
1075420800000 | 106.64 |
1075680000000 | 106.81 |
1075766400000 | 106.63 |
1075852800000 | 105.06 |
1075939200000 | 105.34 |
1076025600000 | 106.97 |
1076284800000 | 107.16 |
1076371200000 | 107.25 |
1076457600000 | 107.76 |
1076544000000 | 108.34 |
1076630400000 | 108.38 |
1076889600000 | 108.74 |
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 | 110.06 |
1078272000000 | 109.68 |
1078358400000 | 110.09 |
1078444800000 | 110.98 |
1078704000000 | 110.24 |
1078790400000 | 110.13 |
1078876800000 | 108.61 |
1078963200000 | 107.42 |
1079049600000 | 107.64 |
1079308800000 | 107.49 |
1079395200000 | 108.57 |
1079481600000 | 110.45 |
1079568000000 | 110.95 |
1079654400000 | 110.46 |
1079913600000 | 109.29 |
1080000000000 | 109.38 |
1080086400000 | 110.14 |
1080172800000 | 111.49 |
1080259200000 | 112.08 |
1080518400000 | 113.11 |
1080604800000 | 113.41 |
1080691200000 | 114.77 |
1080777600000 | 115.85 |
1080864000000 | 116.25 |
1081123200000 | 116.27 |
1081209600000 | 116.12 |
1081296000000 | 116.52 |
1081382400000 | 116.42 |
1081468800000 | 116.42 |
1081728000000 | 116.09 |
1081814400000 | 115.43 |
1081900800000 | 113.95 |
1081987200000 | 112.54 |
1082073600000 | 113.13 |
1082332800000 | 112.51 |
1082419200000 | 112.55 |
1082505600000 | 112.12 |
1082592000000 | 112.75 |
1082678400000 | 113.25 |
1082937600000 | 113.43 |
1083024000000 | 112.93 |
1083110400000 | 111.84 |
1083196800000 | 110.76 |
1083283200000 | 109.37 |
1083542400000 | 109.76 |
1083628800000 | 110.67 |
1083715200000 | 111.38 |
1083801600000 | 109.42 |
1083888000000 | 106.9 |
1084147200000 | 101.99 |
1084233600000 | 102.86 |
1084320000000 | 104.47 |
1084406400000 | 103.09 |
1084492800000 | 102.43 |
1084752000000 | 100.11 |
1084838400000 | 101.51 |
1084924800000 | 104.29 |
1085011200000 | 103.63 |
1085097600000 | 105.36 |
1085356800000 | 105.69 |
1085443200000 | 106.34 |
1085529600000 | 107.46 |
1085616000000 | 108.42 |
1085702400000 | 109.25 |
1085961600000 | 109.25 |
1086048000000 | 109.52 |
1086134400000 | 109.36 |
1086220800000 | 107.71 |
1086307200000 | 108.35 |
1086566400000 | 111.03 |
1086652800000 | 111.27 |
1086739200000 | 110.53 |
1086825600000 | 111.04 |
1086912000000 | 110.57 |
1087171200000 | 109.51 |
1087257600000 | 109.9 |
1087344000000 | 110.72 |
1087430400000 | 110.83 |
1087516800000 | 110.52 |
1087776000000 | 111.12 |
1087862400000 | 110.7 |
1087948800000 | 110.92 |
1088035200000 | 112.51 |
1088121600000 | 112.35 |
1088380800000 | 113.36 |
1088467200000 | 113.09 |
1088553600000 | 113.26 |
1088640000000 | 113.25 |
1088726400000 | 112.61 |
1088985600000 | 111.25 |
1089072000000 | 110.35 |
1089158400000 | 110.78 |
1089244800000 | 110.21 |
1089331200000 | 111.31 |
1089590400000 | 111.97 |
1089676800000 | 111.37 |
1089763200000 | 110.77 |
1089849600000 | 110.07 |
1089936000000 | 110.83 |
1090195200000 | 110.85 |
1090281600000 | 110.35 |
1090368000000 | 109.52 |
1090454400000 | 108.79 |
1090540800000 | 107.57 |
1090800000000 | 106.56 |
1090886400000 | 105.67 |
1090972800000 | 105.91 |
1091059200000 | 105.52 |
1091145600000 | 106.8 |
1091404800000 | 106.92 |
1091491200000 | 106.39 |
1091577600000 | 105.09 |
1091664000000 | 104.95 |
1091750400000 | 104.77 |
1092009600000 | 104.03 |
1092096000000 | 104.96 |
1092182400000 | 104.94 |
1092268800000 | 104.73 |
1092355200000 | 104.19 |
1092614400000 | 103.9 |
1092700800000 | 104.4 |
1092787200000 | 104.91 |
1092873600000 | 106.11 |
1092960000000 | 106.37 |
1093219200000 | 106.38 |
1093305600000 | 106.23 |
1093392000000 | 106.99 |
1093478400000 | 107.51 |
1093564800000 | 108.07 |
1093824000000 | 107.62 |
1093910400000 | 107.74 |
1093996800000 | 108.62 |
1094083200000 | 109.07 |
1094169600000 | 107.88 |
1094428800000 | 108.95 |
1094515200000 | 109.46 |
1094601600000 | 109.55 |
1094688000000 | 108.87 |
1094774400000 | 109.38 |
1095033600000 | 109.77 |
1095120000000 | 110.25 |
1095206400000 | 108.83 |
1095292800000 | 109.03 |
1095379200000 | 108.97 |
1095638400000 | 108.94 |
1095724800000 | 109.43 |
1095811200000 | 108.77 |
1095897600000 | 108.84 |
1095984000000 | 108.37 |
1096243200000 | 107.77 |
1096329600000 | 107.92 |
1096416000000 | 108.3 |
1096502400000 | 109.65 |
1096588800000 | 110.82 |
1096848000000 | 111.36 |
1096934400000 | 111.47 |
1097020800000 | 111.83 |
1097107200000 | 111.35 |
1097193600000 | 112 |
1097452800000 | 112.08 |
1097539200000 | 110.88 |
1097625600000 | 110.33 |
1097712000000 | 109.93 |
1097798400000 | 110.38 |
1098057600000 | 110.2 |
1098144000000 | 110.81 |
1098230400000 | 110.53 |
1098316800000 | 110.91 |
1098403200000 | 111.06 |
1098662400000 | 110.75 |
1098748800000 | 111.11 |
1098835200000 | 111.64 |
1098921600000 | 112.15 |
1099008000000 | 112.08 |
1099267200000 | 112.12 |
1099353600000 | 113.19 |
1099440000000 | 114.05 |
1099526400000 | 114.99 |
1099612800000 | 115.87 |
1099872000000 | 115.55 |
1099958400000 | 115.41 |
1100044800000 | 115.36 |
1100131200000 | 115.51 |
1100217600000 | 117.06 |
1100476800000 | 117.91 |
1100563200000 | 117.69 |
1100649600000 | 118.8 |
1100736000000 | 118.52 |
1100822400000 | 119.08 |
1101081600000 | 118.27 |
1101168000000 | 118.63 |
1101254400000 | 119.65 |
1101340800000 | 120.44 |
1101427200000 | 120.29 |
1101686400000 | 120.9 |
1101772800000 | 120.36 |
1101859200000 | 120.25 |
1101945600000 | 120.68 |
1102032000000 | 121.42 |
1102291200000 | 121.14 |
1102377600000 | 120.19 |
1102464000000 | 118.88 |
1102550400000 | 118.21 |
1102636800000 | 117.93 |
1102896000000 | 119.04 |
1102982400000 | 119.4 |
1103068800000 | 120.83 |
1103155200000 | 120.33 |
1103241600000 | 120.71 |
1103500800000 | 121.69 |
1103587200000 | 121.89 |
1103673600000 | 122.42 |
1103760000000 | 122.93 |
1103846400000 | 123.64 |
1104105600000 | 123.99 |
1104192000000 | 124.47 |
1104278400000 | 124.3 |
1104364800000 | 125.16 |
1104451200000 | 125.41 |
1104710400000 | 124.44 |
1104796800000 | 123.03 |
1104883200000 | 121.98 |
1104969600000 | 121.66 |
1105056000000 | 121.55 |
1105315200000 | 122 |
1105401600000 | 122.4 |
1105488000000 | 123.2 |
1105574400000 | 123.05 |
1105660800000 | 123.21 |
1105920000000 | 123.79 |
1106006400000 | 123.69 |
1106092800000 | 123.69 |
1106179200000 | 122.41 |
1106265600000 | 122.53 |
1106524800000 | 122.71 |
1106611200000 | 122.43 |
1106697600000 | 123.9 |
1106784000000 | 123.99 |
1106870400000 | 123.59 |
1107129600000 | 124.66 |
1107216000000 | 124.89 |
1107302400000 | 125.68 |
1107388800000 | 125.29 |
1107475200000 | 126.31 |
1107734400000 | 126.15 |
1107820800000 | 125.47 |
1107907200000 | 125.21 |
1107993600000 | 125.98 |
1108080000000 | 126.66 |
1108339200000 | 127.53 |
1108425600000 | 127.78 |
1108512000000 | 127.55 |
1108598400000 | 127.78 |
1108684800000 | 127.97 |
1108944000000 | 127.88 |
1109030400000 | 127.68 |
1109116800000 | 127.01 |
1109203200000 | 127.63 |
1109289600000 | 128.93 |
1109548800000 | 129.69 |
1109635200000 | 129.63 |
1109721600000 | 129.36 |
1109808000000 | 129.63 |
1109894400000 | 131.27 |
1110153600000 | 131.33 |
1110240000000 | 131.82 |
1110326400000 | 131.43 |
1110412800000 | 130.79 |
1110499200000 | 131.27 |
1110758400000 | 130.68 |
1110844800000 | 130.74 |
1110931200000 | 130.84 |
1111017600000 | 130.61 |
1111104000000 | 130.66 |
1111363200000 | 130 |
1111449600000 | 129.89 |
1111536000000 | 127.66 |
1111622400000 | 127.5 |
1111708800000 | 127.5 |
1111968000000 | 126.61 |
1112054400000 | 125.87 |
1112140800000 | 126.25 |
1112227200000 | 127.29 |
1112313600000 | 127.75 |
1112572800000 | 126.64 |
1112659200000 | 127.1 |
1112745600000 | 127.43 |
1112832000000 | 128.05 |
1112918400000 | 127.89 |
1113177600000 | 128.15 |
1113264000000 | 127.61 |
1113350400000 | 127.61 |
1113436800000 | 125.8 |
1113523200000 | 124.14 |
1113782400000 | 122.33 |
1113868800000 | 124.25 |
1113955200000 | 124.1 |
1114041600000 | 124.48 |
1114128000000 | 125.53 |
1114387200000 | 125.83 |
1114473600000 | 125 |
1114560000000 | 124.19 |
1114646400000 | 123.59 |
1114732800000 | 124.19 |
1114992000000 | 124.54 |
1115078400000 | 124.39 |
1115164800000 | 125.28 |
1115251200000 | 125.77 |
1115337600000 | 125.97 |
1115596800000 | 125.88 |
1115683200000 | 125.54 |
1115769600000 | 125.43 |
1115856000000 | 124.23 |
1115942400000 | 123.18 |
1116201600000 | 122.55 |
1116288000000 | 122.55 |
1116374400000 | 123.43 |
1116460800000 | 124.48 |
1116547200000 | 123.96 |
1116806400000 | 125.09 |
1116892800000 | 125.38 |
1116979200000 | 124.87 |
1117065600000 | 125.2 |
1117152000000 | 125.76 |
1117411200000 | 126.21 |
1117497600000 | 125.98 |
1117584000000 | 126.44 |
1117670400000 | 126.83 |
1117756800000 | 127.11 |
1118016000000 | 127.56 |
1118102400000 | 127.94 |
1118188800000 | 128.34 |
1118275200000 | 127.73 |
1118361600000 | 127.81 |
1118620800000 | 127.45 |
1118707200000 | 127.78 |
1118793600000 | 128.29 |
1118880000000 | 129.1 |
1118966400000 | 130.66 |
1119225600000 | 130.38 |
1119312000000 | 130.35 |
1119398400000 | 130.5 |
1119484800000 | 129.99 |
1119571200000 | 129.47 |
1119830400000 | 129.3 |
1119916800000 | 129.88 |
1120003200000 | 130 |
1120089600000 | 129.93 |
1120176000000 | 129.59 |
1120435200000 | 129.57 |
1120521600000 | 129.86 |
1120608000000 | 129.9 |
1120694400000 | 129.31 |
1120780800000 | 130.1 |
1121040000000 | 131.57 |
1121126400000 | 132.52 |
1121212800000 | 131.91 |
1121299200000 | 131.72 |
1121385600000 | 131.41 |
1121644800000 | 131.57 |
1121731200000 | 131.64 |
1121817600000 | 132.09 |
1121904000000 | 133.08 |
1121990400000 | 133.74 |
1122249600000 | 133.48 |
1122336000000 | 133.17 |
1122422400000 | 133.89 |
1122508800000 | 134.76 |
1122595200000 | 135.12 |
1122854400000 | 135.82 |
1122940800000 | 136.93 |
1123027200000 | 137.46 |
1123113600000 | 137.1 |
1123200000000 | 135.54 |
1123459200000 | 135.93 |
1123545600000 | 136.43 |
1123632000000 | 137.99 |
1123718400000 | 139.04 |
1123804800000 | 138.88 |
1124064000000 | 138.61 |
1124150400000 | 138.08 |
1124236800000 | 137.41 |
1124323200000 | 136.04 |
1124409600000 | 136.33 |
1124668800000 | 137.87 |
1124755200000 | 137.41 |
1124841600000 | 137.35 |
1124928000000 | 137.43 |
1125014400000 | 137.23 |
1125273600000 | 136.66 |
1125360000000 | 136.53 |
1125446400000 | 138.17 |
1125532800000 | 140.56 |
1125619200000 | 140.91 |
1125878400000 | 141.29 |
1125964800000 | 141.68 |
1126051200000 | 141.99 |
1126137600000 | 141.37 |
1126224000000 | 142.7 |
1126483200000 | 142.19 |
1126569600000 | 141.42 |
1126656000000 | 142.02 |
1126742400000 | 141.75 |
1126828800000 | 142.21 |
1127088000000 | 141.99 |
1127174400000 | 142.46 |
1127260800000 | 142.15 |
1127347200000 | 141.62 |
1127433600000 | 141.32 |
1127692800000 | 142.63 |
1127779200000 | 142.25 |
1127865600000 | 143.18 |
1127952000000 | 144.37 |
1128038400000 | 144.56 |
1128297600000 | 144 |
1128384000000 | 143.6 |
1128470400000 | 141.5 |
1128556800000 | 139.96 |
1128643200000 | 140.05 |
1128902400000 | 139.52 |
1128988800000 | 140.02 |
1129075200000 | 139.28 |
1129161600000 | 137.24 |
1129248000000 | 138.11 |
1129507200000 | 137.94 |
1129593600000 | 136.36 |
1129680000000 | 135.79 |
1129766400000 | 135.45 |
1129852800000 | 135.55 |
1130112000000 | 136.84 |
1130198400000 | 137.87 |
1130284800000 | 137.79 |
1130371200000 | 137.31 |
1130457600000 | 137.55 |
1130716800000 | 139.35 |
1130803200000 | 139.77 |
1130889600000 | 140.82 |
1130976000000 | 141.46 |
1131062400000 | 140.31 |
1131321600000 | 140.28 |
1131408000000 | 140.1 |
1131494400000 | 139.93 |
1131580800000 | 139.89 |
1131667200000 | 140.56 |
1131926400000 | 139.8 |
1132012800000 | 139.18 |
1132099200000 | 139.57 |
1132185600000 | 141.44 |
1132272000000 | 141.71 |
1132531200000 | 142.45 |
1132617600000 | 142.66 |
1132704000000 | 143.67 |
1132790400000 | 143.5 |
1132876800000 | 143.46 |
1133136000000 | 143.23 |
1133222400000 | 143.15 |
1133308800000 | 142.93 |
1133395200000 | 144.1 |
1133481600000 | 145.23 |
1133740800000 | 145.91 |
1133827200000 | 146.22 |
1133913600000 | 146.08 |
1134000000000 | 146.26 |
1134086400000 | 147.03 |
1134345600000 | 148.5 |
1134432000000 | 148.8 |
1134518400000 | 150 |
1134604800000 | 149.07 |
1134691200000 | 149.54 |
1134950400000 | 149.29 |
1135036800000 | 149.83 |
1135123200000 | 150.81 |
1135209600000 | 151.51 |
1135296000000 | 151.8 |
1135555200000 | 151.8 |
1135641600000 | 150.37 |
1135728000000 | 151.35 |
1135814400000 | 151.18 |
1135900800000 | 150.09 |
1136160000000 | 150.27 |
1136246400000 | 152.98 |
1136332800000 | 155.59 |
1136419200000 | 155.91 |
1136505600000 | 157.47 |
1136764800000 | 157.59 |
1136851200000 | 156.27 |
1136937600000 | 157.28 |
1137024000000 | 157.56 |
1137110400000 | 157.82 |
1137369600000 | 157.62 |
1137456000000 | 155.09 |
1137542400000 | 152.1 |
1137628800000 | 155.22 |
1137715200000 | 154.65 |
1137974400000 | 154.11 |
1138060800000 | 155.24 |
1138147200000 | 155.33 |
1138233600000 | 156.87 |
1138320000000 | 158.54 |
1138579200000 | 158.94 |
1138665600000 | 159.9 |
1138752000000 | 159.51 |
1138838400000 | 159.04 |
1138924800000 | 157.74 |
1139184000000 | 158.69 |
1139270400000 | 158.26 |
1139356800000 | 155.85 |
1139443200000 | 156.42 |
1139529600000 | 155.32 |
1139788800000 | 152.92 |
1139875200000 | 153.7 |
1139961600000 | 153.64 |
1140048000000 | 154.07 |
1140134400000 | 152.99 |
1140393600000 | 151.91 |
1140480000000 | 153.68 |
1140566400000 | 154.19 |
1140652800000 | 156.69 |
1140739200000 | 157.38 |
1140998400000 | 158.34 |
1141084800000 | 158.08 |
1141171200000 | 157.73 |
1141257600000 | 157.29 |
1141344000000 | 156.11 |
1141603200000 | 155.8 |
1141689600000 | 153.92 |
1141776000000 | 152.95 |
1141862400000 | 155.06 |
1141948800000 | 155.21 |
1142208000000 | 157.24 |
1142294400000 | 158.78 |
1142380800000 | 159.25 |
1142467200000 | 159.3 |
1142553600000 | 160.79 |
1142812800000 | 161.91 |
1142899200000 | 160.76 |
1142985600000 | 161.37 |
1143072000000 | 160.29 |
1143158400000 | 161.17 |
1143417600000 | 162.14 |
1143504000000 | 162.5 |
1143590400000 | 162.8 |
1143676800000 | 164.72 |
1143763200000 | 163.91 |
1144022400000 | 165.78 |
1144108800000 | 166.38 |
1144195200000 | 166.29 |
1144281600000 | 167.38 |
1144368000000 | 166.45 |
1144627200000 | 166.09 |
1144713600000 | 164.94 |
1144800000000 | 163.6 |
1144886400000 | 163.68 |
1144972800000 | 163.68 |
1145232000000 | 166.28 |
1145318400000 | 167.93 |
1145404800000 | 169.28 |
1145491200000 | 169.33 |
1145577600000 | 170.39 |
1145836800000 | 169.12 |
1145923200000 | 169.77 |
1146009600000 | 170.1 |
1146096000000 | 170.95 |
1146182400000 | 170.56 |
1146441600000 | 171.79 |
1146528000000 | 173.48 |
1146614400000 | 172.78 |
1146700800000 | 173.26 |
1146787200000 | 175.39 |
1147046400000 | 177.29 |
1147132800000 | 177.56 |
1147219200000 | 176.9 |
1147305600000 | 175.79 |
1147392000000 | 173.53 |
1147651200000 | 171.39 |
1147737600000 | 169.31 |
1147824000000 | 168.15 |
1147910400000 | 165.32 |
1147996800000 | 164.47 |
1148256000000 | 161.28 |
1148342400000 | 161.23 |
1148428800000 | 160.54 |
1148515200000 | 161.18 |
1148601600000 | 163.56 |
1148860800000 | 164.27 |
1148947200000 | 163.69 |
1149033600000 | 162.82 |
1149120000000 | 163.04 |
1149206400000 | 165.61 |
1149465600000 | 164.04 |
1149552000000 | 159.39 |
1149638400000 | 156.69 |
1149724800000 | 151.6 |
1149811200000 | 153.84 |
1150070400000 | 153.01 |
1150156800000 | 147.55 |
1150243200000 | 148.83 |
1150329600000 | 152.57 |
1150416000000 | 154.87 |
1150675200000 | 153.59 |
1150761600000 | 152.9 |
1150848000000 | 153.4 |
1150934400000 | 154.96 |
1151020800000 | 154.45 |
1151280000000 | 155.06 |
1151366400000 | 154.84 |
1151452800000 | 153.51 |
1151539200000 | 156.37 |
1151625600000 | 161.31 |
1151884800000 | 162.22 |
1151971200000 | 162.99 |
1152057600000 | 160.15 |
1152144000000 | 160.33 |
1152230400000 | 160.73 |
1152489600000 | 161.07 |
1152576000000 | 160.25 |
1152662400000 | 157.82 |
1152748800000 | 156.07 |
1152835200000 | 152.92 |
1153094400000 | 151.26 |
1153180800000 | 148.51 |
1153267200000 | 150.74 |
1153353600000 | 153.81 |
1153440000000 | 152.48 |
1153699200000 | 153.13 |
1153785600000 | 154.67 |
1153872000000 | 154.04 |
1153958400000 | 156.85 |
1154044800000 | 158.85 |
1154304000000 | 159.99 |
1154390400000 | 159.06 |
1154476800000 | 160.67 |
1154563200000 | 160 |
1154649600000 | 161.36 |
1154908800000 | 158.72 |
1154995200000 | 159.64 |
1155081600000 | 160.46 |
1155168000000 | 159.76 |
1155254400000 | 159.21 |
1155513600000 | 160.28 |
1155600000000 | 161.89 |
1155686400000 | 164.36 |
1155772800000 | 164.9 |
1155859200000 | 164.82 |
1156118400000 | 164.2 |
1156204800000 | 164.44 |
1156291200000 | 163.9 |
1156377600000 | 163 |
1156464000000 | 161.97 |
1156723200000 | 161.51 |
1156809600000 | 162.52 |
1156896000000 | 163 |
1156982400000 | 163.87 |
1157068800000 | 164.42 |
1157328000000 | 166.68 |
1157414400000 | 166.5 |
1157500800000 | 164.78 |
1157587200000 | 162.51 |
1157673600000 | 162.81 |
1157932800000 | 160.46 |
1158019200000 | 160.85 |
1158105600000 | 161.15 |
1158192000000 | 162.49 |
1158278400000 | 162.09 |
1158537600000 | 162.36 |
1158624000000 | 162.54 |
1158710400000 | 162.04 |
1158796800000 | 162.74 |
1158883200000 | 161.63 |
1159142400000 | 161.26 |
1159228800000 | 161.65 |
1159315200000 | 164.06 |
1159401600000 | 164.41 |
1159488000000 | 164.67 |
1159747200000 | 165.82 |
1159833600000 | 164.74 |
1159920000000 | 164.33 |
1160006400000 | 166.68 |
1160092800000 | 165.19 |
1160352000000 | 165.45 |
1160438400000 | 165.33 |
1160524800000 | 164.51 |
1160611200000 | 165.12 |
1160697600000 | 165.87 |
1160956800000 | 167.71 |
1161043200000 | 166.99 |
1161129600000 | 167.39 |
1161216000000 | 168.36 |
1161302400000 | 168.7 |
1161561600000 | 169.04 |
1161648000000 | 169.33 |
1161734400000 | 169.86 |
1161820800000 | 171.27 |
1161907200000 | 170.99 |
1162166400000 | 169.56 |
1162252800000 | 170.17 |
1162339200000 | 170.2 |
1162425600000 | 169.78 |
1162512000000 | 169.24 |
1162771200000 | 170.27 |
1162857600000 | 171.57 |
1162944000000 | 170.06 |
1163030400000 | 169.51 |
1163116800000 | 170.15 |
1163376000000 | 169.15 |
1163462400000 | 170.56 |
1163548800000 | 170.38 |
1163635200000 | 170.03 |
1163721600000 | 169.39 |
1163980800000 | 167.56 |
1164067200000 | 168.31 |
1164153600000 | 171.08 |
1164240000000 | 171.29 |
1164326400000 | 171.35 |
1164585600000 | 170.74 |
1164672000000 | 170.56 |
1164758400000 | 173.35 |
1164844800000 | 175.17 |
1164931200000 | 175.72 |
1165190400000 | 176.6 |
1165276800000 | 176.98 |
1165363200000 | 177.85 |
1165449600000 | 178.03 |
1165536000000 | 177.73 |
1165795200000 | 177.41 |
1165881600000 | 177.64 |
1165968000000 | 178.01 |
1166054400000 | 178.8 |
1166140800000 | 179.02 |
1166400000000 | 178.86 |
1166486400000 | 178.61 |
1166572800000 | 179.66 |
1166659200000 | 179.41 |
1166745600000 | 178.96 |
1167004800000 | 178.96 |
1167091200000 | 178.68 |
1167177600000 | 180.13 |
1167264000000 | 180.54 |
1167350400000 | 180.59 |
1167696000000 | 182.37 |
1167782400000 | 181.4 |
1167868800000 | 180.1 |
1167955200000 | 178.31 |
1168214400000 | 178.41 |
1168300800000 | 178.85 |
1168387200000 | 177.35 |
1168473600000 | 178.24 |
1168560000000 | 179.91 |
1168819200000 | 181.05 |
1168905600000 | 180.68 |
1168992000000 | 180.75 |
1169078400000 | 180.83 |
1169164800000 | 181.34 |
1169424000000 | 181.88 |
1169510400000 | 182.5 |
1169596800000 | 183.4 |
1169683200000 | 182.61 |
1169769600000 | 181.31 |
1170028800000 | 181.88 |
1170115200000 | 182.56 |
1170201600000 | 182.75 |
1170288000000 | 184.94 |
1170374400000 | 185.59 |
1170633600000 | 185.16 |
1170720000000 | 186.23 |
1170806400000 | 187.36 |
1170892800000 | 186.74 |
1170979200000 | 186.75 |
1171238400000 | 185.57 |
1171324800000 | 186.66 |
1171411200000 | 188.97 |
1171497600000 | 189.99 |
1171584000000 | 189.95 |
1171843200000 | 190.6 |
1171929600000 | 190.59 |
1172016000000 | 189.9 |
1172102400000 | 190.23 |
1172188800000 | 190.76 |
1172448000000 | 191.01 |
1172534400000 | 186.68 |
1172620800000 | 184.2 |
1172707200000 | 182.84 |
1172793600000 | 181.87 |
1173052800000 | 177.6 |
1173139200000 | 180.16 |
1173225600000 | 181.25 |
1173312000000 | 183.38 |
1173398400000 | 183.86 |
1173657600000 | 185.1 |
1173744000000 | 183.15 |
1173830400000 | 180.12 |
1173916800000 | 182.6 |
1174003200000 | 182.92 |
1174262400000 | 185.36 |
1174348800000 | 186.61 |
1174435200000 | 188.02 |
1174521600000 | 190.05 |
1174608000000 | 190.31 |
1174867200000 | 190.25 |
1174953600000 | 189.45 |
1175040000000 | 188.68 |
1175126400000 | 189.48 |
1175212800000 | 189.61 |
1175472000000 | 190.41 |
1175558400000 | 192.14 |
1175644800000 | 193.34 |
1175731200000 | 194 |
1175817600000 | 194 |
1176076800000 | 192.99 |
1176163200000 | 194.77 |
1176249600000 | 194.31 |
1176336000000 | 194.34 |
1176422400000 | 194.66 |
1176681600000 | 196.67 |
1176768000000 | 196.73 |
1176854400000 | 196.89 |
1176940800000 | 195.61 |
1177027200000 | 197.23 |
1177286400000 | 197.38 |
1177372800000 | 196.68 |
1177459200000 | 197.89 |
1177545600000 | 197.57 |
1177632000000 | 197.28 |
1177891200000 | 196.64 |
1177977600000 | 195.91 |
1178064000000 | 197.52 |
1178150400000 | 197.63 |
1178236800000 | 198.88 |
1178496000000 | 199.75 |
1178582400000 | 197.92 |
1178668800000 | 198.77 |
1178755200000 | 197.5 |
1178841600000 | 197.93 |
1179100800000 | 198.43 |
1179187200000 | 198.49 |
1179273600000 | 198.5 |
1179360000000 | 198.02 |
1179446400000 | 198.34 |
1179705600000 | 198.63 |
1179792000000 | 199.16 |
1179878400000 | 200.04 |
1179964800000 | 198.02 |
1180051200000 | 197.46 |
1180310400000 | 197.9 |
1180396800000 | 198.71 |
1180483200000 | 198.56 |
1180569600000 | 200.73 |
1180656000000 | 201.67 |
1180915200000 | 201.88 |
1181001600000 | 201.32 |
1181088000000 | 198.82 |
1181174400000 | 195.92 |
1181260800000 | 194.8 |
1181520000000 | 195.91 |
1181606400000 | 194.62 |
1181692800000 | 195.14 |
1181779200000 | 196.88 |
1181865600000 | 198.69 |
1182124800000 | 199.18 |
1182211200000 | 198.96 |
1182297600000 | 198.52 |
1182384000000 | 198.1 |
1182470400000 | 196.87 |
1182729600000 | 196.04 |
1182816000000 | 195.5 |
1182902400000 | 194.68 |
1182988800000 | 196.27 |
1183075200000 | 197.28 |
1183334400000 | 199.36 |
1183420800000 | 200.25 |
1183507200000 | 201 |
1183593600000 | 200.9 |
1183680000000 | 201.36 |
1183939200000 | 201.98 |
1184025600000 | 200.85 |
1184112000000 | 200.73 |
1184198400000 | 202.27 |
1184284800000 | 203.89 |
1184544000000 | 203.8 |
1184630400000 | 203.57 |
1184716800000 | 202.92 |
1184803200000 | 204.35 |
1184889600000 | 204.26 |
1185148800000 | 204.02 |
1185235200000 | 202.01 |
1185321600000 | 200.32 |
1185408000000 | 196.38 |
1185494400000 | 192.27 |
1185753600000 | 193.33 |
1185840000000 | 194.75 |
1185926400000 | 192.25 |
1186012800000 | 193.8 |
1186099200000 | 191.9 |
1186358400000 | 191.49 |
1186444800000 | 192.64 |
1186531200000 | 195.12 |
1186617600000 | 192.15 |
1186704000000 | 188.39 |
1186963200000 | 189.71 |
1187049600000 | 187.74 |
1187136000000 | 184.16 |
1187222400000 | 179.3 |
1187308800000 | 179.95 |
1187568000000 | 182.87 |
1187654400000 | 184.25 |
1187740800000 | 187.32 |
1187827200000 | 189.28 |
1187913600000 | 190.5 |
1188172800000 | 190.97 |
1188259200000 | 188.5 |
1188345600000 | 188.93 |
1188432000000 | 190.13 |
1188518400000 | 193.06 |
1188777600000 | 193.71 |
1188864000000 | 194.71 |
1188950400000 | 192.81 |
1189036800000 | 193.41 |
1189123200000 | 191.69 |
1189382400000 | 189.74 |
1189468800000 | 192.18 |
1189555200000 | 192.97 |
1189641600000 | 193.52 |
1189728000000 | 193.5 |
1189987200000 | 191.49 |
1190073600000 | 193.08 |
1190160000000 | 198.43 |
1190246400000 | 198.75 |
1190332800000 | 199.08 |
1190592000000 | 200.31 |
1190678400000 | 200.77 |
1190764800000 | 201.79 |
1190851200000 | 204.38 |
1190937600000 | 205.05 |
1191196800000 | 206.4 |
1191283200000 | 207.31 |
1191369600000 | 206.86 |
1191456000000 | 206.2 |
1191542400000 | 208.26 |
1191801600000 | 207.78 |
1191888000000 | 209.41 |
1191974400000 | 210.56 |
1192060800000 | 212.15 |
1192147200000 | 211.49 |
1192406400000 | 211.4 |
1192492800000 | 208.75 |
1192579200000 | 209.46 |
1192665600000 | 210.88 |
1192752000000 | 207.91 |
1193011200000 | 204.03 |
1193097600000 | 207.27 |
1193184000000 | 206.65 |
1193270400000 | 208.16 |
1193356800000 | 211.08 |
1193616000000 | 214.16 |
1193702400000 | 213.21 |
1193788800000 | 214.87 |
1193875200000 | 213.66 |
1193961600000 | 211.97 |
1194220800000 | 208.49 |
1194307200000 | 211.13 |
1194393600000 | 210.81 |
1194480000000 | 208.33 |
1194566400000 | 206.2 |
1194825600000 | 200.43 |
1194912000000 | 200.74 |
1194998400000 | 203.63 |
1195084800000 | 201.07 |
1195171200000 | 198.65 |
1195430400000 | 195.04 |
1195516800000 | 196.83 |
1195603200000 | 192.38 |
1195689600000 | 191.73 |
1195776000000 | 193.64 |
1196035200000 | 195.48 |
1196121600000 | 194.85 |
1196208000000 | 197.65 |
1196294400000 | 200.94 |
1196380800000 | 202.7 |
1196640000000 | 202.26 |
1196726400000 | 200.53 |
1196812800000 | 202.2 |
1196899200000 | 203.68 |
1196985600000 | 205 |
1197244800000 | 205.1 |
1197331200000 | 204.92 |
1197417600000 | 204.22 |
1197504000000 | 200.32 |
1197590400000 | 197.59 |
1197849600000 | 192.06 |
1197936000000 | 192.13 |
1198022400000 | 191.91 |
1198108800000 | 192.28 |
1198195200000 | 195.55 |
1198454400000 | 197.02 |
1198540800000 | 197.02 |
1198627200000 | 198.38 |
1198713600000 | 197.49 |
1198800000000 | 197.78 |
1199059200000 | 198.27 |
1199232000000 | 197.98 |
1199318400000 | 197.06 |
1199404800000 | 193.18 |
1199664000000 | 189.25 |
1199750400000 | 188.83 |
1199836800000 | 188.57 |
1199923200000 | 187.06 |
1200009600000 | 185.38 |
1200268800000 | 186.65 |
1200355200000 | 181.97 |
1200441600000 | 175.64 |
1200528000000 | 175.31 |
1200614400000 | 175.04 |
1200873600000 | 168.28 |
1200960000000 | 164.81 |
1201046400000 | 167.49 |
1201132800000 | 172.91 |
1201219200000 | 177.26 |
1201478400000 | 174.99 |
1201564800000 | 177.48 |
1201651200000 | 175.65 |
1201737600000 | 177.67 |
1201824000000 | 180.78 |
1202083200000 | 183.04 |
1202169600000 | 178.13 |
1202256000000 | 174.21 |
1202342400000 | 173.11 |
1202428800000 | 172.94 |
1202688000000 | 172.64 |
1202774400000 | 174.96 |
1202860800000 | 175.94 |
1202947200000 | 178.84 |
1203033600000 | 178.9 |
1203292800000 | 179.61 |
1203379200000 | 181.61 |
1203465600000 | 178.93 |
1203552000000 | 180.98 |
1203638400000 | 180.63 |
1203897600000 | 183.01 |
1203984000000 | 184.44 |
1204070400000 | 187.03 |
1204156800000 | 186.34 |
1204243200000 | 183.69 |
1204502400000 | 180.54 |
1204588800000 | 179.01 |
1204675200000 | 180.17 |
1204761600000 | 180.83 |
1204848000000 | 176.8 |
1205107200000 | 172.82 |
1205193600000 | 175.41 |
1205280000000 | 177.86 |
1205366400000 | 176.53 |
1205452800000 | 174.68 |
1205712000000 | 169.6 |
1205798400000 | 172.51 |
1205884800000 | 171.03 |
1205971200000 | 168.97 |
1206057600000 | 168.97 |
1206316800000 | 168.73 |
1206403200000 | 174.76 |
1206489600000 | 176.55 |
1206576000000 | 176.74 |
1206662400000 | 176.98 |
1206921600000 | 176.77 |
1207008000000 | 178.18 |
1207094400000 | 180.72 |
1207180800000 | 182.22 |
1207267200000 | 183.75 |
1207526400000 | 185.27 |
1207612800000 | 183.73 |
1207699200000 | 182.1 |
1207785600000 | 182.56 |
1207872000000 | 182.16 |
1208131200000 | 180.39 |
1208217600000 | 181.39 |
1208304000000 | 185.83 |
1208390400000 | 186 |
1208476800000 | 186.85 |
1208736000000 | 189.19 |
1208822400000 | 188.98 |
1208908800000 | 189.62 |
1208995200000 | 188.4 |
1209081600000 | 190.01 |
1209340800000 | 190.6 |
1209427200000 | 189.25 |
1209513600000 | 189.3 |
1209600000000 | 188.87 |
1209686400000 | 191.68 |
1209945600000 | 192.59 |
1210032000000 | 194.11 |
1210118400000 | 192.54 |
1210204800000 | 193.74 |
1210291200000 | 192.24 |
1210550400000 | 193.42 |
1210636800000 | 194.3 |
1210723200000 | 194.72 |
1210809600000 | 196.9 |
1210896000000 | 198.8 |
1211155200000 | 199.44 |
1211241600000 | 198.27 |
1211328000000 | 197.2 |
1211414400000 | 196.74 |
1211500800000 | 194.95 |
1211760000000 | 193.3 |
1211846400000 | 193.55 |
1211932800000 | 193.66 |
1212019200000 | 194.29 |
1212105600000 | 196.16 |
1212364800000 | 196.26 |
1212451200000 | 194.86 |
1212537600000 | 194.58 |
1212624000000 | 195.34 |
1212710400000 | 194.76 |
1212969600000 | 193.79 |
1213056000000 | 189.34 |
1213142400000 | 187.9 |
1213228800000 | 185.38 |
1213315200000 | 186.2 |
1213574400000 | 188.17 |
1213660800000 | 189.3 |
1213747200000 | 188.81 |
1213833600000 | 187.17 |
1213920000000 | 185.78 |
1214179200000 | 185.14 |
1214265600000 | 184.19 |
1214352000000 | 184.14 |
1214438400000 | 182.59 |
1214524800000 | 182.53 |
1214784000000 | 182.96 |
1214870400000 | 181.68 |
1214956800000 | 178.12 |
1215043200000 | 175.62 |
1215129600000 | 175.38 |
1215388800000 | 175.68 |
1215475200000 | 173.31 |
1215561600000 | 174.01 |
1215648000000 | 174.45 |
1215734400000 | 174.74 |
1215993600000 | 174.31 |
1216080000000 | 171.43 |
1216166400000 | 171.33 |
1216252800000 | 173.01 |
1216339200000 | 171.92 |
1216598400000 | 174.36 |
1216684800000 | 174.62 |
1216771200000 | 174.84 |
1216857600000 | 172.79 |
1216944000000 | 171.71 |
1217203200000 | 171.09 |
1217289600000 | 169.97 |
1217376000000 | 173.2 |
1217462400000 | 172.56 |
1217548800000 | 169.83 |
1217808000000 | 165.9 |
1217894400000 | 164.98 |
1217980800000 | 166.88 |
1218067200000 | 165.02 |
1218153600000 | 163.82 |
1218412800000 | 164.54 |
1218499200000 | 163.07 |
1218585600000 | 162.15 |
1218672000000 | 162.42 |
1218758400000 | 161.46 |
1219017600000 | 161.32 |
1219104000000 | 159.27 |
1219190400000 | 161.21 |
1219276800000 | 162.43 |
1219363200000 | 162.29 |
1219622400000 | 162.17 |
1219708800000 | 161.58 |
1219795200000 | 162.83 |
1219881600000 | 163.61 |
1219968000000 | 165.23 |
1220227200000 | 163.26 |
1220313600000 | 160.29 |
1220400000000 | 158.13 |
1220486400000 | 154.15 |
1220572800000 | 151.96 |
1220832000000 | 154.75 |
1220918400000 | 149.57 |
1221004800000 | 149.05 |
1221091200000 | 147.8 |
1221177600000 | 151.28 |
1221436800000 | 147.04 |
1221523200000 | 144.23 |
1221609600000 | 141.1 |
1221696000000 | 142.32 |
1221782400000 | 150.99 |
1222041600000 | 150.74 |
1222128000000 | 148.2 |
1222214400000 | 147.46 |
1222300800000 | 147.64 |
1222387200000 | 144.88 |
1222646400000 | 136.07 |
1222732800000 | 136.52 |
1222819200000 | 135.82 |
1222905600000 | 129.68 |
1222992000000 | 128.06 |
1223251200000 | 120.6 |
1223337600000 | 116.83 |
1223424000000 | 111.66 |
1223510400000 | 109.48 |
1223596800000 | 102.3 |
1223856000000 | 110.65 |
1223942400000 | 115.4 |
1224028800000 | 108.41 |
1224115200000 | 104.17 |
1224201600000 | 105.56 |
1224460800000 | 110.04 |
1224547200000 | 109.12 |
1224633600000 | 101.78 |
1224720000000 | 100.07 |
1224806400000 | 95.61 |
1225065600000 | 89.3 |
1225152000000 | 95.04 |
1225238400000 | 99.85 |
1225324800000 | 105.99 |
1225411200000 | 105.37 |
1225670400000 | 106.2 |
1225756800000 | 111.91 |
1225843200000 | 111.85 |
1225929600000 | 104.76 |
1226016000000 | 105.24 |
1226275200000 | 107.16 |
1226361600000 | 103.1 |
1226448000000 | 99.87 |
1226534400000 | 100.42 |
1226620800000 | 99.39 |
1226880000000 | 98.1 |
1226966400000 | 96.85 |
1227052800000 | 93.75 |
1227139200000 | 88.03 |
1227225600000 | 90.72 |
1227484800000 | 94.25 |
1227571200000 | 96.84 |
1227657600000 | 98.47 |
1227744000000 | 99.9 |
1227830400000 | 100.7 |
1228089600000 | 96.02 |
1228176000000 | 95.25 |
1228262400000 | 96.47 |
1228348800000 | 94.74 |
1228435200000 | 94.87 |
1228694400000 | 99.89 |
1228780800000 | 100.14 |
1228867200000 | 103.1 |
1228953600000 | 103.45 |
1229040000000 | 101.45 |
1229299200000 | 103.78 |
1229385600000 | 105.07 |
1229472000000 | 107.88 |
1229558400000 | 106.81 |
1229644800000 | 104.89 |
1229904000000 | 103.04 |
1229990400000 | 102.79 |
1230076800000 | 102.35 |
1230163200000 | 102.35 |
1230249600000 | 102.85 |
1230508800000 | 104.29 |
1230595200000 | 106.22 |
1230681600000 | 106.56 |
1230854400000 | 110.35 |
1231113600000 | 111.18 |
1231200000000 | 112.42 |
1231286400000 | 111.69 |
1231372800000 | 110.99 |
1231459200000 | 109.22 |
1231718400000 | 106.54 |
1231804800000 | 104.31 |
1231891200000 | 101.55 |
1231977600000 | 100.11 |
1232064000000 | 102.03 |
1232323200000 | 101.15 |
1232409600000 | 96.59 |
1232496000000 | 98.73 |
1232582400000 | 98.03 |
1232668800000 | 96.86 |
1232928000000 | 98.79 |
1233014400000 | 100.75 |
1233100800000 | 103.43 |
1233187200000 | 101.55 |
1233273600000 | 99.45 |
1233532800000 | 97.44 |
1233619200000 | 99.01 |
1233705600000 | 100.93 |
1233792000000 | 101.74 |
1233878400000 | 104.07 |
1234137600000 | 105.02 |
1234224000000 | 101.93 |
1234310400000 | 101.58 |
1234396800000 | 100.28 |
1234483200000 | 101 |
1234742400000 | 100.2 |
1234828800000 | 95.78 |
1234915200000 | 94.62 |
1235001600000 | 94.91 |
1235088000000 | 92.54 |
1235347200000 | 90.58 |
1235433600000 | 91.13 |
1235520000000 | 91.03 |
1235606400000 | 91.13 |
1235692800000 | 90.49 |
1235952000000 | 85.79 |
1236038400000 | 84.97 |
1236124800000 | 88 |
1236211200000 | 86.09 |
1236297600000 | 85.31 |
1236556800000 | 84.4 |
1236643200000 | 88.26 |
1236729600000 | 89.74 |
1236816000000 | 90.72 |
1236902400000 | 92.37 |
1237161600000 | 93.63 |
1237248000000 | 94.92 |
1237334400000 | 95.84 |
1237420800000 | 99.48 |
1237507200000 | 97.79 |
1237766400000 | 102.03 |
1237852800000 | 102.15 |
1237939200000 | 102.49 |
1238025600000 | 104.49 |
1238112000000 | 103.01 |
1238371200000 | 98.8 |
1238457600000 | 99.55 |
1238544000000 | 101.35 |
1238630400000 | 106.32 |
1238716800000 | 106.9 |
1238976000000 | 106.29 |
1239062400000 | 104.3 |
1239148800000 | 104.3 |
1239235200000 | 108.15 |
1239321600000 | 108.15 |
1239580800000 | 109.07 |
1239667200000 | 109.32 |
1239753600000 | 108.93 |
1239840000000 | 110.31 |
1239926400000 | 111.41 |
1240185600000 | 107.86 |
1240272000000 | 108.14 |
1240358400000 | 108.95 |
1240444800000 | 109.91 |
1240531200000 | 111.77 |
1240790400000 | 110.76 |
1240876800000 | 108.82 |
1240963200000 | 111.54 |
1241049600000 | 113.05 |
1241136000000 | 113.58 |
1241395200000 | 117.17 |
1241481600000 | 117.7 |
1241568000000 | 119.13 |
1241654400000 | 120.15 |
1241740800000 | 122.59 |
1242000000000 | 121.47 |
1242086400000 | 120.94 |
1242172800000 | 118.07 |
1242259200000 | 118.03 |
1242345600000 | 119.21 |
1242604800000 | 120.49 |
1242691200000 | 123.02 |
1242777600000 | 124.62 |
1242864000000 | 122.88 |
1242950400000 | 123.38 |
1243209600000 | 123.76 |
1243296000000 | 124.99 |
1243382400000 | 125.33 |
1243468800000 | 124.88 |
1243555200000 | 127.27 |
1243814400000 | 130.82 |
1243900800000 | 131.71 |
1243987200000 | 129.66 |
1244073600000 | 129.46 |
1244160000000 | 129.06 |
1244419200000 | 127.73 |
1244505600000 | 128.8 |
1244592000000 | 130.29 |
1244678400000 | 131.66 |
1244764800000 | 131.06 |
1245024000000 | 127.79 |
1245110400000 | 126.04 |
1245196800000 | 125.11 |
1245283200000 | 124.99 |
1245369600000 | 125.83 |
1245628800000 | 122.36 |
1245715200000 | 121.79 |
1245801600000 | 124.7 |
1245888000000 | 125.62 |
1245974400000 | 127.22 |
1246233600000 | 128.19 |
1246320000000 | 127.58 |
1246406400000 | 129 |
1246492800000 | 125.7 |
1246579200000 | 125.35 |
1246838400000 | 123.69 |
1246924800000 | 122.45 |
1247011200000 | 120.49 |
1247097600000 | 121.56 |
1247184000000 | 120.8 |
1247443200000 | 121.72 |
1247529600000 | 124.04 |
1247616000000 | 128.12 |
1247702400000 | 129.24 |
1247788800000 | 129.65 |
1248048000000 | 132.29 |
1248134400000 | 134.07 |
1248220800000 | 134.42 |
1248307200000 | 137.43 |
1248393600000 | 138.15 |
1248652800000 | 138.87 |
1248739200000 | 138.18 |
1248825600000 | 137.29 |
1248912000000 | 139.81 |
1248998400000 | 141.68 |
1249257600000 | 145.63 |
1249344000000 | 145.45 |
1249430400000 | 145.05 |
1249516800000 | 145.02 |
1249603200000 | 145.52 |
1249862400000 | 145.09 |
1249948800000 | 143.64 |
1250035200000 | 144.81 |
1250121600000 | 147.66 |
1250208000000 | 146.76 |
1250467200000 | 141.74 |
1250553600000 | 143.41 |
1250640000000 | 143.79 |
1250726400000 | 146.03 |
1250812800000 | 148.36 |
1251072000000 | 150.06 |
1251158400000 | 150.52 |
1251244800000 | 149.6 |
1251331200000 | 149.17 |
1251417600000 | 151.13 |
1251676800000 | 149.55 |
1251763200000 | 146.64 |
1251849600000 | 144.83 |
1251936000000 | 146.49 |
1252022400000 | 148.49 |
1252281600000 | 150.59 |
1252368000000 | 153.02 |
1252454400000 | 154.73 |
1252540800000 | 156.19 |
1252627200000 | 156.76 |
1252886400000 | 156.14 |
1252972800000 | 156.28 |
1253059200000 | 159.45 |
1253145600000 | 160.29 |
1253232000000 | 159.22 |
1253491200000 | 157.51 |
1253577600000 | 159.74 |
1253664000000 | 159.01 |
1253750400000 | 156.45 |
1253836800000 | 155.42 |
1254096000000 | 156.31 |
1254182400000 | 156.68 |
1254268800000 | 157.29 |
1254355200000 | 153.96 |
1254441600000 | 151.22 |
1254700800000 | 152.69 |
1254787200000 | 156.79 |
1254873600000 | 157.5 |
1254960000000 | 160.43 |
1255046400000 | 160.96 |
1255305600000 | 161.75 |
1255392000000 | 161.35 |
1255478400000 | 164.46 |
1255564800000 | 164.99 |
1255651200000 | 163.28 |
1255910400000 | 165.41 |
1255996800000 | 164.89 |
1256083200000 | 164.47 |
1256169600000 | 163.96 |
1256256000000 | 163.39 |
1256515200000 | 161.44 |
1256601600000 | 158.59 |
1256688000000 | 153.58 |
1256774400000 | 156.16 |
1256860800000 | 154.37 |
1257120000000 | 154.37 |
1257206400000 | 153.27 |
1257292800000 | 156.06 |
1257379200000 | 157.37 |
1257465600000 | 158.56 |
1257724800000 | 162.4 |
1257811200000 | 162.01 |
1257897600000 | 163.17 |
1257984000000 | 161.97 |
1258070400000 | 162.96 |
1258329600000 | 165.59 |
1258416000000 | 163.9 |
1258502400000 | 163.88 |
1258588800000 | 160.75 |
1258675200000 | 159.54 |
1258934400000 | 162.48 |
1259020800000 | 161.19 |
1259107200000 | 162.76 |
1259193600000 | 159.86 |
1259280000000 | 158.32 |
1259539200000 | 159.08 |
1259625600000 | 163.05 |
1259712000000 | 164.2 |
1259798400000 | 164.3 |
1259884800000 | 164.03 |
1260144000000 | 163.8 |
1260230400000 | 161.87 |
1260316800000 | 160.59 |
1260403200000 | 160.92 |
1260489600000 | 161.59 |
1260748800000 | 163.34 |
1260835200000 | 162.06 |
1260921600000 | 163.18 |
1261008000000 | 160.15 |
1261094400000 | 159.33 |
1261353600000 | 160.6 |
1261440000000 | 161.33 |
1261526400000 | 162.79 |
1261612800000 | 163.59 |
1261699200000 | 163.59 |
1261958400000 | 164.63 |
1262044800000 | 164.99 |
1262131200000 | 164.01 |
1262217600000 | 164.44 |
1262563200000 | 167.91 |
1262649600000 | 169.66 |
1262736000000 | 169.9 |
1262822400000 | 169.7 |
1262908800000 | 170.57 |
1263168000000 | 172.23 |
1263254400000 | 170.79 |
1263340800000 | 170.19 |
1263427200000 | 171.47 |
1263513600000 | 170.17 |
1263772800000 | 170.43 |
1263859200000 | 170.39 |
1263945600000 | 167.54 |
1264032000000 | 164.92 |
1264118400000 | 162.68 |
1264377600000 | 162.27 |
1264464000000 | 160.41 |
1264550400000 | 158.96 |
1264636800000 | 158.29 |
1264723200000 | 156.62 |
1264982400000 | 157.59 |
1265068800000 | 160.67 |
1265155200000 | 160.57 |
1265241600000 | 155.94 |
1265328000000 | 152.81 |
1265587200000 | 151.9 |
1265673600000 | 153.32 |
1265760000000 | 153.92 |
1265846400000 | 155.22 |
1265932800000 | 155.06 |
1266192000000 | 154.85 |
1266278400000 | 157.05 |
1266364800000 | 159.21 |
1266451200000 | 159.54 |
1266537600000 | 157.83 |
1266796800000 | 159.71 |
1266883200000 | 158.52 |
1266969600000 | 158.36 |
1267056000000 | 156.77 |
1267142400000 | 158.42 |
1267401600000 | 160 |
1267488000000 | 161.62 |
1267574400000 | 163.17 |
1267660800000 | 162.51 |
1267747200000 | 164.9 |
1268006400000 | 166.53 |
1268092800000 | 166.42 |
1268179200000 | 167.6 |
1268265600000 | 168.13 |
1268352000000 | 169.27 |
1268611200000 | 167.84 |
1268697600000 | 169.55 |
1268784000000 | 171.67 |
1268870400000 | 170.43 |
1268956800000 | 169.66 |
1269216000000 | 169.86 |
1269302400000 | 170.82 |
1269388800000 | 169.38 |
1269475200000 | 169.62 |
1269561600000 | 170.56 |
1269820800000 | 171.95 |
1269907200000 | 172.21 |
1269993600000 | 172.09 |
1270080000000 | 174.46 |
1270166400000 | 174.46 |
1270425600000 | 174.06 |
1270512000000 | 174.48 |
1270598400000 | 174.43 |
1270684800000 | 173.56 |
1270771200000 | 175.37 |
1271030400000 | 176.02 |
1271116800000 | 174.82 |
1271203200000 | 177.03 |
1271289600000 | 177.71 |
1271376000000 | 175.08 |
1271635200000 | 172.84 |
1271721600000 | 174.6 |
1271808000000 | 175.01 |
1271894400000 | 174.51 |
1271980800000 | 175.91 |
1272240000000 | 177.58 |
1272326400000 | 174.37 |
1272412800000 | 171.54 |
1272499200000 | 173.76 |
1272585600000 | 173.14 |
1272844800000 | 172.99 |
1272931200000 | 168.77 |
1273017600000 | 165.92 |
1273104000000 | 161.45 |
1273190400000 | 157.09 |
1273449600000 | 164.91 |
1273536000000 | 163.27 |
1273622400000 | 165.64 |
1273708800000 | 166.14 |
1273795200000 | 161.84 |
1274054400000 | 158.94 |
1274140800000 | 158.51 |
1274227200000 | 154.85 |
1274313600000 | 150.31 |
1274400000000 | 151.56 |
1274659200000 | 150.92 |
1274745600000 | 146.49 |
1274832000000 | 149 |
1274918400000 | 154.12 |
1275004800000 | 154.41 |
1275264000000 | 154.58 |
1275350400000 | 152.53 |
1275436800000 | 152.6 |
1275523200000 | 155.58 |
1275609600000 | 152.36 |
1275868800000 | 148.33 |
1275955200000 | 148.28 |
1276041600000 | 149.59 |
1276128000000 | 153.02 |
1276214400000 | 154.28 |
1276473600000 | 157.19 |
1276560000000 | 159.14 |
1276646400000 | 159.59 |
1276732800000 | 159.66 |
1276819200000 | 160.27 |
1277078400000 | 161.89 |
1277164800000 | 159.66 |
1277251200000 | 158.16 |
1277337600000 | 156.62 |
1277424000000 | 155.98 |
1277683200000 | 156.05 |
1277769600000 | 150.99 |
1277856000000 | 150.09 |
1277942400000 | 149.05 |
1278028800000 | 149.25 |
1278288000000 | 148.89 |
1278374400000 | 152.13 |
1278460800000 | 153.79 |
1278547200000 | 156.24 |
1278633600000 | 157.09 |
1278892800000 | 156.62 |
1278979200000 | 159.12 |
1279065600000 | 160.59 |
1279152000000 | 160.23 |
1279238400000 | 157.2 |
1279497600000 | 156.28 |
1279584000000 | 156.33 |
1279670400000 | 156.42 |
1279756800000 | 158.95 |
1279843200000 | 160.76 |
1280102400000 | 162.56 |
1280188800000 | 162.01 |
1280275200000 | 162.36 |
1280361600000 | 162.52 |
1280448000000 | 161.79 |
1280707200000 | 165.59 |
1280793600000 | 166.08 |
1280880000000 | 165.54 |
1280966400000 | 166.13 |
1281052800000 | 166.35 |
1281312000000 | 166.97 |
1281398400000 | 164.85 |
1281484800000 | 160 |
1281571200000 | 158.38 |
1281657600000 | 158.39 |
1281916800000 | 158.98 |
1282003200000 | 160.79 |
1282089600000 | 161.16 |
1282176000000 | 160.17 |
1282262400000 | 157.53 |
1282521600000 | 157.16 |
1282608000000 | 155.19 |
1282694400000 | 153.88 |
1282780800000 | 154.9 |
1282867200000 | 156.45 |
1283126400000 | 156.26 |
1283212800000 | 155.6 |
1283299200000 | 160.01 |
1283385600000 | 161.52 |
1283472000000 | 163.14 |
1283731200000 | 164.5 |
1283817600000 | 162.65 |
1283904000000 | 162.87 |
1283990400000 | 164.18 |
1284076800000 | 164.73 |
1284336000000 | 167.41 |
1284422400000 | 168.25 |
1284508800000 | 168.15 |
1284595200000 | 167.65 |
1284681600000 | 168.22 |
1284940800000 | 170.49 |
1285027200000 | 170.55 |
1285113600000 | 171.05 |
1285200000000 | 169.92 |
1285286400000 | 173.09 |
1285545600000 | 173.16 |
1285632000000 | 174 |
1285718400000 | 174.65 |
1285804800000 | 174.06 |
1285891200000 | 174.63 |
1286150400000 | 173.4 |
1286236800000 | 176.76 |
1286323200000 | 177.59 |
1286409600000 | 177.65 |
1286496000000 | 177.97 |
1286755200000 | 178.42 |
1286841600000 | 177.93 |
1286928000000 | 180.68 |
1287014400000 | 181.41 |
1287100800000 | 180.47 |
1287360000000 | 180.42 |
1287446400000 | 177.78 |
1287532800000 | 179.81 |
1287619200000 | 181.13 |
1287705600000 | 181 |
1287964800000 | 182.37 |
1288051200000 | 181.25 |
1288137600000 | 179.65 |
1288224000000 | 180.64 |
1288310400000 | 180.99 |
1288569600000 | 181.8 |
1288656000000 | 183.5 |
1288742400000 | 183.67 |
1288828800000 | 188.53 |
1288915200000 | 188.24 |
1289174400000 | 187.87 |
1289260800000 | 187.96 |
1289347200000 | 185.82 |
1289433600000 | 185.4 |
1289520000000 | 183.8 |
1289779200000 | 183.89 |
1289865600000 | 180.08 |
1289952000000 | 180.4 |
1290038400000 | 183.78 |
1290124800000 | 184.42 |
1290384000000 | 184.38 |
1290470400000 | 180.73 |
1290556800000 | 182.86 |
1290643200000 | 183.51 |
1290729600000 | 181.61 |
1290988800000 | 179.51 |
1291075200000 | 178.56 |
1291161600000 | 182.7 |
1291248000000 | 186.79 |
1291334400000 | 188.84 |
1291593600000 | 188.82 |
1291680000000 | 189.83 |
1291766400000 | 188.57 |
1291852800000 | 188.3 |
1291939200000 | 189.13 |
1292198400000 | 190.93 |
1292284800000 | 191.08 |
1292371200000 | 189.78 |
1292457600000 | 189.35 |
1292544000000 | 189.58 |
1292803200000 | 189.96 |
1292889600000 | 191.88 |
1292976000000 | 192.27 |
1293062400000 | 192.06 |
1293148800000 | 192.12 |
1293408000000 | 191.73 |
1293494400000 | 191.87 |
1293580800000 | 192.94 |
1293667200000 | 193.12 |
1293753600000 | 194.07 |
1294012800000 | 195.41 |
1294099200000 | 195.72 |
1294185600000 | 194.35 |
1294272000000 | 194.07 |
1294358400000 | 193.92 |
1294617600000 | 192.93 |
1294704000000 | 194.31 |
1294790400000 | 196.3 |
1294876800000 | 197.55 |
1294963200000 | 197.72 |
1295222400000 | 197.09 |
1295308800000 | 198.79 |
1295395200000 | 197.5 |
1295481600000 | 193.87 |
1295568000000 | 195 |
1295827200000 | 195.94 |
1295913600000 | 195.75 |
1296000000000 | 197.79 |
1296086400000 | 198.72 |
1296172800000 | 196 |
1296432000000 | 196.39 |
1296518400000 | 199.71 |
1296604800000 | 199.6 |
1296691200000 | 199.13 |
1296777600000 | 199.49 |
1297036800000 | 200.69 |
1297123200000 | 201.81 |
1297209600000 | 201.15 |
1297296000000 | 199.77 |
1297382400000 | 200.63 |
1297641600000 | 201.54 |
1297728000000 | 201.29 |
1297814400000 | 201.95 |
1297900800000 | 202.79 |
1297987200000 | 203.24 |
1298246400000 | 202.27 |
1298332800000 | 199.39 |
1298419200000 | 197.47 |
1298505600000 | 196.66 |
1298592000000 | 199.5 |
1298851200000 | 201.57 |
1298937600000 | 201.02 |
1299024000000 | 200.51 |
1299110400000 | 202.38 |
1299196800000 | 202.54 |
1299456000000 | 201.58 |
1299542400000 | 201.53 |
1299628800000 | 201.97 |
1299715200000 | 197.92 |
1299801600000 | 197.3 |
1300060800000 | 195.62 |
1300147200000 | 190.56 |
1300233600000 | 189.68 |
1300320000000 | 192.44 |
1300406400000 | 194.3 |
1300665600000 | 197.64 |
1300752000000 | 198.73 |
1300838400000 | 198.77 |
1300924800000 | 201.11 |
1301011200000 | 201.53 |
1301270400000 | 200.6 |
1301356800000 | 201.13 |
1301443200000 | 203.6 |
1301529600000 | 204.02 |
1301616000000 | 204.93 |
1301875200000 | 206.41 |
1301961600000 | 206.12 |
1302048000000 | 206.66 |
1302134400000 | 205.64 |
1302220800000 | 207.16 |
1302480000000 | 206.36 |
1302566400000 | 203.73 |
1302652800000 | 204.99 |
1302739200000 | 205.07 |
1302825600000 | 205.35 |
1303084800000 | 202.22 |
1303171200000 | 203.58 |
1303257600000 | 208.13 |
1303344000000 | 210.4 |
1303430400000 | 210.14 |
1303689600000 | 210.25 |
1303776000000 | 210.92 |
1303862400000 | 211.25 |
1303948800000 | 213.58 |
1304035200000 | 214.38 |
1304294400000 | 215.04 |
1304380800000 | 212.95 |
1304467200000 | 211.13 |
1304553600000 | 209.04 |
1304640000000 | 209.88 |
1304899200000 | 209.52 |
1304985600000 | 211.77 |
1305072000000 | 210.95 |
1305158400000 | 209.21 |
1305244800000 | 208.4 |
1305504000000 | 207.19 |
1305590400000 | 205.34 |
1305676800000 | 207.62 |
1305763200000 | 208.43 |
1305849600000 | 207.46 |
1306108800000 | 203.29 |
1306195200000 | 204.04 |
1306281600000 | 204.63 |
1306368000000 | 205.85 |
1306454400000 | 208.07 |
1306713600000 | 208.26 |
1306800000000 | 210.76 |
1306886400000 | 209.25 |
1306972800000 | 207.65 |
1307059200000 | 206.68 |
1307318400000 | 205.36 |
1307404800000 | 205.79 |
1307491200000 | 203.56 |
1307577600000 | 204.3 |
1307664000000 | 201.07 |
1307923200000 | 200.67 |
1308009600000 | 203.38 |
1308096000000 | 200.45 |
1308182400000 | 197.53 |
1308268800000 | 198.52 |
1308528000000 | 198.07 |
1308614400000 | 201.99 |
1308700800000 | 202.41 |
1308787200000 | 199.09 |
1308873600000 | 198.81 |
1309132800000 | 199.21 |
1309219200000 | 201.5 |
1309305600000 | 205.01 |
1309392000000 | 208.02 |
1309478400000 | 209.63 |
1309737600000 | 211.36 |
1309824000000 | 211.37 |
1309910400000 | 210.23 |
1309996800000 | 211.69 |
1310083200000 | 210.47 |
1310342400000 | 205.14 |
1310428800000 | 203.67 |
1310515200000 | 206.86 |
1310601600000 | 205.03 |
1310688000000 | 205.24 |
1310947200000 | 201.94 |
1311033600000 | 205 |
1311120000000 | 206.5 |
1311206400000 | 209.02 |
1311292800000 | 210.7 |
1311552000000 | 209.8 |
1311638400000 | 210.28 |
1311724800000 | 206.82 |
1311811200000 | 205.37 |
1311897600000 | 204.66 |
1312156800000 | 203.26 |
1312243200000 | 198.58 |
1312329600000 | 196.8 |
1312416000000 | 187.9 |
1312502400000 | 184.28 |
1312761600000 | 174.76 |
1312848000000 | 179.34 |
1312934400000 | 176.91 |
1313020800000 | 181.85 |
1313107200000 | 184.6 |
1313366400000 | 188.56 |
1313452800000 | 186.68 |
1313539200000 | 187.23 |
1313625600000 | 178.71 |
1313712000000 | 175.73 |
1313971200000 | 174.96 |
1314057600000 | 178.36 |
1314144000000 | 179.71 |
1314230400000 | 178.32 |
1314316800000 | 179.5 |
1314576000000 | 184.18 |
1314662400000 | 185.73 |
1314748800000 | 189.07 |
1314835200000 | 188.01 |
1314921600000 | 183.94 |
1315180800000 | 179.4 |
1315267200000 | 177.41 |
1315353600000 | 182.52 |
1315440000000 | 182.44 |
1315526400000 | 177.16 |
1315785600000 | 173.62 |
1315872000000 | 175.5 |
1315958400000 | 176.7 |
1316044800000 | 180.42 |
1316131200000 | 181.45 |
1316390400000 | 178.04 |
1316476800000 | 178.14 |
1316563200000 | 175.28 |
1316649600000 | 166.65 |
1316736000000 | 166.39 |
1316995200000 | 165.92 |
1317081600000 | 172.1 |
1317168000000 | 170.62 |
1317254400000 | 171.02 |
1317340800000 | 166.6 |
1317600000000 | 161.27 |
1317686400000 | 159.05 |
1317772800000 | 162.21 |
1317859200000 | 167.77 |
1317945600000 | 169.65 |
1318204800000 | 173.64 |
1318291200000 | 175.02 |
1318377600000 | 177.64 |
1318464000000 | 177.7 |
1318550400000 | 179.35 |
1318809600000 | 178.81 |
1318896000000 | 177.55 |
1318982400000 | 177.57 |
1319068800000 | 175.27 |
1319155200000 | 179.49 |
1319414400000 | 183.62 |
1319500800000 | 181.84 |
1319587200000 | 181.99 |
1319673600000 | 190.4 |
1319760000000 | 191.52 |
1320019200000 | 184.98 |
1320105600000 | 178.06 |
1320192000000 | 180.3 |
1320278400000 | 182.48 |
1320364800000 | 183.39 |
1320624000000 | 183.25 |
1320710400000 | 183.82 |
1320796800000 | 180.28 |
1320883200000 | 178.27 |
1320969600000 | 182.08 |
1321228800000 | 181.12 |
1321315200000 | 179.78 |
1321401600000 | 177.92 |
1321488000000 | 175.45 |
1321574400000 | 173.91 |
1321833600000 | 169.78 |
1321920000000 | 169.54 |
1322006400000 | 166.06 |
1322092800000 | 165.64 |
1322179200000 | 164.88 |
1322438400000 | 170.11 |
1322524800000 | 172.01 |
1322611200000 | 177.36 |
1322697600000 | 178.49 |
1322784000000 | 178.93 |
1323043200000 | 180.73 |
1323129600000 | 178.87 |
1323216000000 | 179.54 |
1323302400000 | 176.34 |
1323388800000 | 177.01 |
1323648000000 | 174.36 |
1323734400000 | 172.48 |
1323820800000 | 168.81 |
1323907200000 | 168.75 |
1323993600000 | 169.98 |
1324252800000 | 167.99 |
1324339200000 | 171.82 |
1324425600000 | 172.51 |
1324512000000 | 172.9 |
1324598400000 | 173.92 |
1324857600000 | 173.92 |
1324944000000 | 174.45 |
1325030400000 | 172.46 |
1325116800000 | 173.44 |
1325203200000 | 174.89 |
1325462400000 | 175.32 |
1325548800000 | 177.41 |
1325635200000 | 177.81 |
1325721600000 | 176.53 |
1325808000000 | 175.46 |
1326067200000 | 175.88 |
1326153600000 | 177.92 |
1326240000000 | 177.46 |
1326326400000 | 177.83 |
1326412800000 | 177.47 |
1326672000000 | 177.2 |
1326758400000 | 179.12 |
1326844800000 | 180.54 |
1326931200000 | 181.76 |
1327017600000 | 182.27 |
1327276800000 | 183.26 |
1327363200000 | 182.04 |
1327449600000 | 183.1 |
1327536000000 | 184.58 |
1327622400000 | 184.72 |
1327881600000 | 183.44 |
1327968000000 | 184.28 |
1328054400000 | 186.93 |
1328140800000 | 187.69 |
1328227200000 | 188.41 |
1328486400000 | 188.75 |
1328572800000 | 188.99 |
1328659200000 | 189.93 |
1328745600000 | 190.3 |
1328832000000 | 188.2 |
1329091200000 | 189.48 |
1329177600000 | 188.9 |
1329264000000 | 189.93 |
1329350400000 | 189.73 |
1329436800000 | 191.2 |
1329696000000 | 192.44 |
1329782400000 | 191.76 |
1329868800000 | 191.95 |
1329955200000 | 192.9 |
1330041600000 | 193.71 |
1330300800000 | 193.6 |
1330387200000 | 194.46 |
1330473600000 | 193.4 |
1330560000000 | 193.62 |
1330646400000 | 193.33 |
1330905600000 | 192.16 |
1330992000000 | 188.87 |
1331078400000 | 189.51 |
1331164800000 | 192.62 |
1331251200000 | 192.91 |
1331510400000 | 192.3 |
1331596800000 | 193.95 |
1331683200000 | 193.18 |
1331769600000 | 194.28 |
1331856000000 | 195.11 |
1332115200000 | 195.33 |
1332201600000 | 193.79 |
1332288000000 | 193.56 |
1332374400000 | 193.28 |
1332460800000 | 193.74 |
1332720000000 | 195.37 |
1332806400000 | 196.02 |
1332892800000 | 194.77 |
1332979200000 | 194.34 |
1333065600000 | 195.3 |
1333324800000 | 196.86 |
1333411200000 | 196.31 |
1333497600000 | 192.48 |
1333584000000 | 192.33 |
1333670400000 | 192.33 |
1333929600000 | 192.44 |
1334016000000 | 188.77 |
1334102400000 | 189.5 |
1334188800000 | 192.17 |
1334275200000 | 191.16 |
1334534400000 | 190.75 |
1334620800000 | 192.81 |
1334707200000 | 192.89 |
1334793600000 | 192.2 |
1334880000000 | 192.76 |
1335139200000 | 190.25 |
1335225600000 | 190.87 |
1335312000000 | 192.9 |
1335398400000 | 194.88 |
1335484800000 | 195.47 |
1335744000000 | 195.42 |
1335830400000 | 195.48 |
1335916800000 | 195.4 |
1336003200000 | 194.36 |
1336089600000 | 191.93 |
1336348800000 | 190.26 |
1336435200000 | 188.57 |
1336521600000 | 187.01 |
1336608000000 | 188.06 |
1336694400000 | 187.4 |
1336953600000 | 184.79 |
1337040000000 | 183.17 |
1337126400000 | 181.25 |
1337212800000 | 179.74 |
1337299200000 | 177.29 |
1337558400000 | 179.16 |
1337644800000 | 180.7 |
1337731200000 | 178.57 |
1337817600000 | 179.12 |
1337904000000 | 179 |
1338163200000 | 179.37 |
1338249600000 | 181.27 |
1338336000000 | 178.84 |
1338422400000 | 178.31 |
1338508800000 | 174.82 |
1338768000000 | 174.05 |
1338854400000 | 175.32 |
1338940800000 | 178.68 |
1339027200000 | 179.79 |
1339113600000 | 178.83 |
1339372800000 | 179.09 |
1339459200000 | 179.42 |
1339545600000 | 179.13 |
1339632000000 | 179.46 |
1339718400000 | 181.54 |
1339977600000 | 182.9 |
1340064000000 | 184.17 |
1340150400000 | 185.33 |
1340236800000 | 182.82 |
1340323200000 | 181.55 |
1340582400000 | 179.96 |
1340668800000 | 180.04 |
1340755200000 | 181.61 |
1340841600000 | 182.03 |
1340928000000 | 186.61 |
1341187200000 | 187.64 |
1341273600000 | 189.15 |
1341360000000 | 189.33 |
1341446400000 | 188.45 |
1341532800000 | 187.36 |
1341792000000 | 186.03 |
1341878400000 | 185.99 |
1341964800000 | 185.37 |
1342051200000 | 184.31 |
1342137600000 | 186.37 |
1342396800000 | 186.89 |
1342483200000 | 187.19 |
1342569600000 | 187.81 |
1342656000000 | 189.53 |
1342742400000 | 187.1 |
1343001600000 | 183.44 |
1343088000000 | 182.86 |
1343174400000 | 182.19 |
1343260800000 | 185.6 |
1343347200000 | 188.27 |
1343606400000 | 189.25 |
1343692800000 | 188.66 |
1343779200000 | 187.95 |
1343865600000 | 186.74 |
1343952000000 | 188.62 |
1344211200000 | 190.75 |
1344297600000 | 191.61 |
1344384000000 | 191.96 |
1344470400000 | 192.4 |
1344556800000 | 192.29 |
1344816000000 | 191.89 |
1344902400000 | 192.37 |
1344988800000 | 192.28 |
1345075200000 | 193.5 |
1345161600000 | 194.28 |
1345420800000 | 194.05 |
1345507200000 | 194.96 |
1345593600000 | 194.04 |
1345680000000 | 195.03 |
1345766400000 | 194.2 |
1346025600000 | 194.19 |
1346112000000 | 193.58 |
1346198400000 | 193.78 |
1346284800000 | 192.27 |
1346371200000 | 192.74 |
1346630400000 | 192.86 |
1346716800000 | 191.93 |
1346803200000 | 191.15 |
1346889600000 | 193.16 |
1346976000000 | 196.21 |
1347235200000 | 195.58 |
1347321600000 | 195.93 |
1347408000000 | 197.31 |
1347494400000 | 198.57 |
1347580800000 | 201.07 |
1347840000000 | 199.95 |
1347926400000 | 199.16 |
1348012800000 | 200.44 |
1348099200000 | 199.27 |
1348185600000 | 200.5 |
1348444800000 | 200.21 |
1348531200000 | 200.76 |
1348617600000 | 198.58 |
1348704000000 | 200.12 |
1348790400000 | 199.31 |
1349049600000 | 199.81 |
1349136000000 | 199.76 |
1349222400000 | 199.25 |
1349308800000 | 201.1 |
1349395200000 | 202.17 |
1349654400000 | 201.02 |
1349740800000 | 199.12 |
1349827200000 | 197.81 |
1349913600000 | 198.05 |
1350000000000 | 198.06 |
1350259200000 | 198.49 |
1350345600000 | 200.7 |
1350432000000 | 202.32 |
1350518400000 | 202.5 |
1350604800000 | 200.97 |
1350864000000 | 200.6 |
1350950400000 | 198.34 |
1351036800000 | 198.23 |
1351123200000 | 199.42 |
1351209600000 | 198.74 |
1351468800000 | 198.34 |
1351555200000 | 198.99 |
1351641600000 | 199.33 |
1351728000000 | 200.81 |
1351814400000 | 200.3 |
1352073600000 | 199.55 |
1352160000000 | 200.18 |
1352246400000 | 198.5 |
1352332800000 | 197.08 |
1352419200000 | 196.67 |
1352678400000 | 196.07 |
1352764800000 | 195.99 |
1352851200000 | 194.53 |
1352937600000 | 193.81 |
1353024000000 | 193.89 |
1353283200000 | 197.3 |
1353369600000 | 197.59 |
1353456000000 | 197.7 |
1353542400000 | 198.95 |
1353628800000 | 200.51 |
1353888000000 | 200.38 |
1353974400000 | 200.69 |
1354060800000 | 200.87 |
1354147200000 | 202.38 |
1354233600000 | 202.7 |
1354492800000 | 203.02 |
1354579200000 | 203.45 |
1354665600000 | 203.5 |
1354752000000 | 204.39 |
1354838400000 | 204.29 |
1355097600000 | 204.25 |
1355184000000 | 204.75 |
1355270400000 | 205 |
1355356800000 | 204.22 |
1355443200000 | 204.33 |
1355702400000 | 205.23 |
1355788800000 | 206.75 |
1355875200000 | 208.16 |
1355961600000 | 208.44 |
1356048000000 | 207.2 |
1356307200000 | 206.85 |
1356393600000 | 206.85 |
1356480000000 | 207.27 |
1356566400000 | 206.88 |
1356652800000 | 206.19 |
1356912000000 | 207.03 |
1357084800000 | 210.76 |
1357171200000 | 210.42 |
1357257600000 | 211.02 |
1357516800000 | 210.97 |
1357603200000 | 210.83 |
1357689600000 | 211.66 |
1357776000000 | 213.11 |
1357862400000 | 213.41 |
1358121600000 | 213.08 |
1358208000000 | 213.79 |
1358294400000 | 213.39 |
1358380800000 | 214.46 |
1358467200000 | 214.49 |
1358726400000 | 214.78 |
1358812800000 | 215.57 |
1358899200000 | 215 |
1358985600000 | 215.88 |
1359072000000 | 217.35 |
1359331200000 | 217.03 |
1359417600000 | 217.68 |
1359504000000 | 218.19 |
1359590400000 | 217.85 |
1359676800000 | 219.53 |
1359936000000 | 217.11 |
1360022400000 | 216.97 |
1360108800000 | 218.04 |
1360195200000 | 217.11 |
1360281600000 | 218.32 |
1360540800000 | 217.24 |
1360627200000 | 219.39 |
1360713600000 | 219.42 |
1360800000000 | 219.25 |
1360886400000 | 218.83 |
1361145600000 | 219.42 |
1361232000000 | 221.01 |
1361318400000 | 220.51 |
1361404800000 | 217.92 |
1361491200000 | 219.43 |
1361750400000 | 218.9 |
1361836800000 | 217.8 |
1361923200000 | 219.61 |
1362009600000 | 221.54 |
1362096000000 | 221.15 |
1362355200000 | 221.9 |
1362441600000 | 224.06 |
1362528000000 | 224.82 |
1362614400000 | 224.7 |
1362700800000 | 224.77 |
1362960000000 | 225.66 |
1363046400000 | 225.24 |
1363132800000 | 224.48 |
1363219200000 | 226.07 |
1363305600000 | 227.35 |
1363564800000 | 225.34 |
1363651200000 | 225.34 |
1363737600000 | 226.6 |
1363824000000 | 226.37 |
1363910400000 | 226.5 |
1364169600000 | 226.12 |
1364256000000 | 226.86 |
1364342400000 | 226.68 |
1364428800000 | 228.06 |
1364515200000 | 228.06 |
1364774400000 | 228.17 |
1364860800000 | 227.66 |
1364947200000 | 227.65 |
1365033600000 | 226.2 |
1365120000000 | 226.17 |
1365379200000 | 227.8 |
1365465600000 | 228.45 |
1365552000000 | 231.39 |
1365638400000 | 233.59 |
1365724800000 | 232.84 |
1365984000000 | 229.89 |
1366070400000 | 230.44 |
1366156800000 | 229.23 |
1366243200000 | 228.23 |
1366329600000 | 229.98 |
1366588800000 | 231.07 |
1366675200000 | 233.75 |
1366761600000 | 235.02 |
1366848000000 | 236.62 |
1366934400000 | 236.55 |
1367193600000 | 237.75 |
1367280000000 | 239.86 |
1367366400000 | 239.07 |
1367452800000 | 238.43 |
1367539200000 | 240.02 |
1367798400000 | 239.91 |
1367884800000 | 241.96 |
1367971200000 | 244.1 |
1368057600000 | 242.39 |
1368144000000 | 241.6 |
1368403200000 | 242.12 |
1368489600000 | 243.06 |
1368576000000 | 243.78 |
1368662400000 | 243.48 |
1368748800000 | 243.36 |
1369008000000 | 244.71 |
1369094400000 | 244.21 |
1369180800000 | 243.19 |
1369267200000 | 237.66 |
1369353600000 | 237.83 |
1369612800000 | 237.13 |
1369699200000 | 238.09 |
1369785600000 | 237.48 |
1369872000000 | 236.49 |
1369958400000 | 234.37 |
1370217600000 | 233.01 |
1370304000000 | 234.09 |
1370390400000 | 230.31 |
1370476800000 | 229.87 |
1370563200000 | 231.78 |
1370822400000 | 232.89 |
1370908800000 | 231.65 |
1370995200000 | 231.77 |
1371081600000 | 230.39 |
1371168000000 | 232.14 |
1371427200000 | 234.46 |
1371513600000 | 234.97 |
1371600000000 | 235.11 |
1371686400000 | 225.84 |
1371772800000 | 224.86 |
1372032000000 | 221.56 |
1372118400000 | 222.66 |
1372204800000 | 224.3 |
1372291200000 | 227.22 |
1372377600000 | 228.62 |
1372636800000 | 231.25 |
1372723200000 | 231.61 |
1372809600000 | 231.01 |
1372896000000 | 232.89 |
1372982400000 | 232.31 |
1373241600000 | 232.98 |
1373328000000 | 235.1 |
1373414400000 | 236.48 |
1373500800000 | 240.44 |
1373587200000 | 240.77 |
1373846400000 | 241.02 |
1373932800000 | 241.49 |
1374019200000 | 241.25 |
1374105600000 | 242.37 |
1374192000000 | 242.46 |
1374451200000 | 244.08 |
1374537600000 | 243.97 |
1374624000000 | 243.8 |
1374710400000 | 243.13 |
1374796800000 | 241.95 |
1375056000000 | 239.42 |
1375142400000 | 240.8 |
1375228800000 | 239.44 |
1375315200000 | 242.5 |
1375401600000 | 246.12 |
1375660800000 | 245.63 |
1375747200000 | 246.66 |
1375833600000 | 243.98 |
1375920000000 | 245.09 |
1376006400000 | 244.82 |
1376265600000 | 243.46 |
1376352000000 | 243.68 |
1376438400000 | 244.88 |
1376524800000 | 241.18 |
1376611200000 | 241.8 |
1376870400000 | 241.34 |
1376956800000 | 240.19 |
1377043200000 | 238.75 |
1377129600000 | 238.89 |
1377216000000 | 241.25 |
1377475200000 | 240.82 |
1377561600000 | 238.14 |
1377648000000 | 235.22 |
1377734400000 | 235.61 |
1377820800000 | 234.28 |
1378080000000 | 236.81 |
1378166400000 | 238.3 |
1378252800000 | 239.37 |
1378339200000 | 239.25 |
1378425600000 | 239.81 |
1378684800000 | 242.9 |
1378771200000 | 245.69 |
1378857600000 | 246.43 |
1378944000000 | 246.08 |
1379030400000 | 246.18 |
1379289600000 | 248.96 |
1379376000000 | 248.1 |
1379462400000 | 250.07 |
1379548800000 | 253.45 |
1379635200000 | 252.22 |
1379894400000 | 252.31 |
1379980800000 | 252.21 |
1380067200000 | 251.82 |
1380153600000 | 253.07 |
1380240000000 | 253.85 |
1380499200000 | 251.56 |
1380585600000 | 252.93 |
1380672000000 | 251.73 |
1380758400000 | 251.08 |
1380844800000 | 251.22 |
1381104000000 | 248.26 |
1381190400000 | 247.6 |
1381276800000 | 247.98 |
1381363200000 | 250.82 |
1381449600000 | 253.72 |
1381708800000 | 254.41 |
1381795200000 | 253.92 |
1381881600000 | 254.94 |
1381968000000 | 258.86 |
1382054400000 | 260.26 |
1382313600000 | 260.61 |
1382400000000 | 261.4 |
1382486400000 | 259.69 |
1382572800000 | 260.6 |
1382659200000 | 258.22 |
1382918400000 | 259.14 |
1383004800000 | 258.9 |
1383091200000 | 259.83 |
1383177600000 | 258.26 |
1383264000000 | 255.58 |
1383523200000 | 256.36 |
1383609600000 | 255.98 |
1383696000000 | 257.7 |
1383782400000 | 254.8 |
1383868800000 | 254.62 |
1384128000000 | 255.96 |
1384214400000 | 257.11 |
1384300800000 | 256.94 |
1384387200000 | 259.27 |
1384473600000 | 261.4 |
1384732800000 | 261.98 |
1384819200000 | 260.77 |
1384905600000 | 260 |
1384992000000 | 260.65 |
1385078400000 | 261.67 |
1385337600000 | 262.45 |
1385424000000 | 262.52 |
1385510400000 | 262.26 |
1385596800000 | 263.67 |
1385683200000 | 263.29 |
1385942400000 | 262.21 |
1386028800000 | 261.69 |
1386115200000 | 258.69 |
1386201600000 | 257.72 |
1386288000000 | 259.04 |
1386547200000 | 261.01 |
1386633600000 | 261.33 |
1386720000000 | 259.96 |
1386806400000 | 257.62 |
1386892800000 | 257.36 |
1387152000000 | 257.5 |
1387238400000 | 257.98 |
1387324800000 | 260.76 |
1387411200000 | 261.67 |
1387497600000 | 262.69 |
1387756800000 | 263.87 |
1387843200000 | 263.51 |
1387929600000 | 263.51 |
1388016000000 | 264 |
1388102400000 | 266.79 |
1388361600000 | 268.16 |
1388448000000 | 268.56 |
1388620800000 | 267.46 |
1388707200000 | 268.44 |
1388966400000 | 267.27 |
1389052800000 | 267.03 |
1389139200000 | 269.77 |
1389225600000 | 268.77 |
1389312000000 | 270.74 |
1389571200000 | 271 |
1389657600000 | 268.46 |
1389744000000 | 270.61 |
1389830400000 | 270.36 |
1389916800000 | 270.42 |
1390176000000 | 269.99 |
1390262400000 | 270.12 |
1390348800000 | 271.12 |
1390435200000 | 269.66 |
1390521600000 | 265.43 |
1390780800000 | 260.42 |
1390867200000 | 261.34 |
1390953600000 | 264.56 |
1391040000000 | 261.6 |
1391126400000 | 261.33 |
1391385600000 | 257.76 |
1391472000000 | 251.97 |
1391558400000 | 254.22 |
1391644800000 | 256.37 |
1391731200000 | 260.32 |
1391990400000 | 262.27 |
1392076800000 | 263.86 |
1392163200000 | 265.51 |
1392249600000 | 264.8 |
1392336000000 | 264.2 |
1392595200000 | 265.64 |
1392681600000 | 268.61 |
1392768000000 | 267.94 |
1392854400000 | 265.59 |
1392940800000 | 268.71 |
1393200000000 | 269.63 |
1393286400000 | 271.57 |
1393372800000 | 270.15 |
1393459200000 | 270.13 |
1393545600000 | 270.94 |
1393804800000 | 267.94 |
1393891200000 | 270.56 |
1393977600000 | 271.56 |
1394064000000 | 273.34 |
1394150400000 | 273.46 |
1394409600000 | 272.22 |
1394496000000 | 272.29 |
1394582400000 | 269.31 |
1394668800000 | 268.34 |
1394755200000 | 264.06 |
1395014400000 | 264.59 |
1395100800000 | 267.15 |
1395187200000 | 266.41 |
1395273600000 | 262.81 |
1395360000000 | 262.29 |
1395619200000 | 262.16 |
1395705600000 | 262.56 |
1395792000000 | 263.72 |
1395878400000 | 264.75 |
1395964800000 | 265.41 |
1396224000000 | 268.02 |
1396310400000 | 269.48 |
1396396800000 | 270.21 |
1396483200000 | 269.71 |
1396569600000 | 268.81 |
1396828800000 | 265.19 |
1396915200000 | 263.61 |
1397001600000 | 263.94 |
1397088000000 | 262.4 |
1397174400000 | 258.25 |
1397433600000 | 256.36 |
1397520000000 | 255.99 |
1397606400000 | 260.65 |
1397692800000 | 262.33 |
1397779200000 | 262.33 |
1398038400000 | 261.73 |
1398124800000 | 264.01 |
1398211200000 | 264.72 |
1398297600000 | 263.93 |
1398384000000 | 262.7 |
1398643200000 | 260.46 |
1398729600000 | 261.86 |
1398816000000 | 262.97 |
1398902400000 | 265.24 |
1398988800000 | 265.54 |
1399248000000 | 265.79 |
1399334400000 | 266.05 |
1399420800000 | 262.66 |
1399507200000 | 263.48 |
1399593600000 | 263.07 |
1399852800000 | 263.93 |
1399939200000 | 265.31 |
1400025600000 | 265.32 |
1400112000000 | 262.78 |
1400198400000 | 260.96 |
1400457600000 | 261.14 |
1400544000000 | 261.24 |
1400630400000 | 262.12 |
1400716800000 | 264.72 |
1400803200000 | 266.2 |
1401062400000 | 268.44 |
1401148800000 | 269.16 |
1401235200000 | 270.1 |
1401321600000 | 270.99 |
1401408000000 | 270.99 |
1401667200000 | 272.86 |
1401753600000 | 272.45 |
1401840000000 | 273.11 |
1401926400000 | 274.15 |
1402012800000 | 275.92 |
1402272000000 | 275.66 |
1402358400000 | 274.98 |
1402444800000 | 275.55 |
1402531200000 | 275.2 |
1402617600000 | 274.76 |
1402876800000 | 273.71 |
1402963200000 | 274.07 |
1403049600000 | 275.81 |
1403136000000 | 278.56 |
1403222400000 | 277.55 |
1403481600000 | 277.28 |
1403568000000 | 275.68 |
1403654400000 | 275.42 |
1403740800000 | 276.16 |
1403827200000 | 276.12 |
1404086400000 | 276.92 |
1404172800000 | 279.3 |
1404259200000 | 279.76 |
1404345600000 | 280.72 |
1404432000000 | 280.44 |
1404691200000 | 278.36 |
1404777600000 | 275.72 |
1404864000000 | 275.64 |
1404950400000 | 273.2 |
1405036800000 | 273.45 |
1405296000000 | 275.38 |
1405382400000 | 274.04 |
1405468800000 | 275.99 |
1405555200000 | 273.83 |
1405641600000 | 274.13 |
1405900800000 | 273.61 |
1405987200000 | 275.82 |
1406073600000 | 276.45 |
1406160000000 | 277.18 |
1406246400000 | 276.59 |
1406505600000 | 276.1 |
1406592000000 | 275.8 |
1406678400000 | 274.81 |
1406764800000 | 271.33 |
1406851200000 | 269.88 |
1407110400000 | 270.32 |
1407196800000 | 267.76 |
1407283200000 | 265.62 |
1407369600000 | 264.46 |
1407456000000 | 263.52 |
1407715200000 | 266.59 |
1407801600000 | 266.55 |
1407888000000 | 267.99 |
1407974400000 | 269.26 |
1408060800000 | 269.05 |
1408320000000 | 270.81 |
1408406400000 | 272.31 |
1408492800000 | 272.1 |
1408579200000 | 273.16 |
1408665600000 | 272.21 |
1408924800000 | 274.06 |
1409011200000 | 274.8 |
1409097600000 | 275.49 |
1409184000000 | 273.79 |
1409270400000 | 274.08 |
1409529600000 | 273.82 |
1409616000000 | 273.98 |
1409702400000 | 275.29 |
1409788800000 | 274.55 |
1409875200000 | 274.65 |
1410134400000 | 273.58 |
1410220800000 | 271.55 |
1410307200000 | 271.5 |
1410393600000 | 271.5 |
1410480000000 | 270.57 |
1410739200000 | 269.42 |
1410825600000 | 268.92 |
1410912000000 | 269.5 |
1410998400000 | 270.03 |
1411084800000 | 269.75 |
1411344000000 | 267.5 |
1411430400000 | 266.35 |
1411516800000 | 266.74 |
1411603200000 | 265.79 |
1411689600000 | 265.47 |
1411948800000 | 264.78 |
1412035200000 | 264.05 |
1412121600000 | 261.46 |
1412208000000 | 258.41 |
1412294400000 | 258.48 |
1412553600000 | 260.32 |
1412640000000 | 258.35 |
1412726400000 | 257.72 |
1412812800000 | 255.35 |
1412899200000 | 250.12 |
1413158400000 | 248.93 |
1413244800000 | 247.67 |
1413331200000 | 246.51 |
1413417600000 | 245.1 |
1413504000000 | 247.32 |
1413763200000 | 250.82 |
1413849600000 | 253.67 |
1413936000000 | 255.26 |
1414022400000 | 256.02 |
1414108800000 | 257.34 |
1414368000000 | 257.47 |
1414454400000 | 259.87 |
1414540800000 | 260.78 |
1414627200000 | 259.77 |
1414713600000 | 262.08 |
1414972800000 | 259.53 |
1415059200000 | 260.85 |
1415145600000 | 260.88 |
1415232000000 | 260.07 |
1415318400000 | 260.2 |
1415577600000 | 261.25 |
1415664000000 | 261.95 |
1415750400000 | 261.59 |
1415836800000 | 261.91 |
1415923200000 | 262.45 |
1416182400000 | 260.84 |
1416268800000 | 264.48 |
1416355200000 | 263.47 |
1416441600000 | 263.22 |
1416528000000 | 265.1 |
1416787200000 | 265.33 |
1416873600000 | 266.51 |
1416960000000 | 267.3 |
1417046400000 | 266.2 |
1417132800000 | 264.93 |
1417392000000 | 264.04 |
1417478400000 | 264.16 |
1417564800000 | 265.21 |
1417651200000 | 265.23 |
1417737600000 | 264.76 |
1417996800000 | 263.76 |
1418083200000 | 262.9 |
1418169600000 | 259.6 |
1418256000000 | 258.28 |
1418342400000 | 256.7 |
1418601600000 | 253.43 |
1418688000000 | 253.77 |
1418774400000 | 254.53 |
1418860800000 | 258.35 |
1418947200000 | 260.66 |
1419206400000 | 261.04 |
1419292800000 | 260.07 |
1419379200000 | 261.71 |
1419465600000 | 261.71 |
1419552000000 | 261.3 |
1419811200000 | 262.48 |
1419897600000 | 261.4 |
1419984000000 | 260.25 |
1420156800000 | 259.89 |
1420416000000 | 257.2 |
1420502400000 | 253.97 |
1420588800000 | 253.33 |
1420675200000 | 257.47 |
1420761600000 | 257.8 |
1421020800000 | 257.31 |
1421107200000 | 258.16 |
1421193600000 | 257.2 |
1421280000000 | 258.33 |
1421366400000 | 257.61 |
1421625600000 | 259.93 |
1421712000000 | 261.12 |
1421798400000 | 262.37 |
1421884800000 | 262.61 |
1421971200000 | 263.06 |
1422230400000 | 263.88 |
1422316800000 | 266.34 |
1422403200000 | 265.9 |
1422489600000 | 265.32 |
1422576000000 | 264.34 |
1422835200000 | 264.99 |
1422921600000 | 265.38 |
1423008000000 | 266.5 |
1423094400000 | 267.06 |
1423180800000 | 265.05 |
1423440000000 | 264.37 |
1423526400000 | 265.77 |
1423612800000 | 264.17 |
1423699200000 | 268.5 |
1423785600000 | 269.97 |
1424044800000 | 270.28 |
1424131200000 | 270.8 |
1424217600000 | 273.66 |
1424304000000 | 275.22 |
1424390400000 | 276.63 |
1424649600000 | 277.73 |
1424736000000 | 277.85 |
1424822400000 | 278.77 |
1424908800000 | 278.56 |
1424995200000 | 279.03 |
1425254400000 | 278.95 |
1425340800000 | 278.77 |
1425427200000 | 277.35 |
1425513600000 | 277.94 |
1425600000000 | 276.15 |
1425859200000 | 275.25 |
1425945600000 | 272.36 |
1426032000000 | 272.5 |
1426118400000 | 275.7 |
1426204800000 | 275.37 |
1426464000000 | 277.25 |
1426550400000 | 277.41 |
1426636800000 | 279.63 |
1426723200000 | 279.65 |
1426809600000 | 283.27 |
1427068800000 | 285.24 |
1427155200000 | 284.95 |
1427241600000 | 284.91 |
1427328000000 | 281.26 |
1427414400000 | 281.15 |
1427673600000 | 281.85 |
1427760000000 | 279.51 |
1427846400000 | 278.65 |
1427932800000 | 281.72 |
1428019200000 | 281.72 |
1428278400000 | 285.63 |
1428364800000 | 284.86 |
1428451200000 | 286.42 |
1428537600000 | 287.07 |
1428624000000 | 287.6 |
1428883200000 | 286.39 |
1428969600000 | 288.61 |
1429056000000 | 287.21 |
1429142400000 | 288.3 |
1429228800000 | 285.14 |
1429488000000 | 284.63 |
1429574400000 | 287.7 |
1429660800000 | 287.61 |
1429747200000 | 287.78 |
1429833600000 | 289.31 |
1430092800000 | 290.09 |
1430179200000 | 290.6 |
1430265600000 | 289.19 |
1430352000000 | 284.9 |
1430438400000 | 284.32 |
1430697600000 | 285.13 |
1430784000000 | 283.36 |
1430870400000 | 283.99 |
1430956800000 | 282.76 |
1431043200000 | 285.17 |
1431302400000 | 285.93 |
1431388800000 | 285.8 |
1431475200000 | 288.27 |
1431561600000 | 288.38 |
1431648000000 | 290.99 |
1431907200000 | 291.12 |
1431993600000 | 290.52 |
1432080000000 | 290.75 |
1432166400000 | 291.09 |
1432252800000 | 290.36 |
1432512000000 | 290.65 |
1432598400000 | 287.1 |
1432684800000 | 287.36 |
1432771200000 | 287.37 |
1432857600000 | 286.83 |
1433116800000 | 286.65 |
1433203200000 | 287.8 |
1433289600000 | 287.85 |
1433376000000 | 286.1 |
1433462400000 | 282.52 |
1433721600000 | 281.57 |
1433808000000 | 280.49 |
1433894400000 | 283.56 |
1433980800000 | 284.78 |
1434067200000 | 284.73 |
1434326400000 | 282.79 |
1434412800000 | 282.72 |
1434499200000 | 281.38 |
1434585600000 | 283.82 |
1434672000000 | 285.16 |
1434931200000 | 288.46 |
1435017600000 | 289.37 |
1435104000000 | 288.15 |
1435190400000 | 288.2 |
1435276800000 | 286.82 |
1435536000000 | 281.37 |
1435622400000 | 282.13 |
1435708800000 | 284.05 |
1435795200000 | 284.54 |
1435881600000 | 284.11 |
1436140800000 | 279.95 |
1436227200000 | 280.53 |
1436313600000 | 276.49 |
1436400000000 | 277.93 |
1436486400000 | 279.77 |
1436745600000 | 282.42 |
1436832000000 | 285.14 |
1436918400000 | 285.78 |
1437004800000 | 288.18 |
1437091200000 | 288.21 |
1437350400000 | 288.32 |
1437436800000 | 289.78 |
1437523200000 | 287.35 |
1437609600000 | 288.27 |
1437696000000 | 286.55 |
1437955200000 | 283.94 |
1438041600000 | 283.62 |
1438128000000 | 285.18 |
1438214400000 | 284.34 |
1438300800000 | 287.56 |
1438560000000 | 287.8 |
1438646400000 | 288.7 |
1438732800000 | 287.86 |
1438819200000 | 287.42 |
1438905600000 | 287.12 |
1439164800000 | 289.45 |
1439251200000 | 287.17 |
1439337600000 | 285.28 |
1439424000000 | 286.07 |
1439510400000 | 286.31 |
1439769600000 | 287.44 |
1439856000000 | 286.53 |
1439942400000 | 283.23 |
1440028800000 | 279.73 |
1440115200000 | 273.61 |
1440374400000 | 264.96 |
1440460800000 | 261.62 |
1440547200000 | 267 |
1440633600000 | 270.09 |
1440720000000 | 273.7 |
1440979200000 | 271.57 |
1441065600000 | 264.79 |
1441152000000 | 264.28 |
1441238400000 | 265.59 |
1441324800000 | 262.27 |
1441584000000 | 262.71 |
1441670400000 | 262.46 |
1441756800000 | 269.46 |
1441843200000 | 267.12 |
1441929600000 | 267.45 |
1442188800000 | 267.36 |
1442275200000 | 267.57 |
1442361600000 | 269.44 |
1442448000000 | 271.19 |
1442534400000 | 269.22 |
1442793600000 | 267.76 |
1442880000000 | 264.67 |
1442966400000 | 264.17 |
1443052800000 | 262.13 |
1443139200000 | 264.42 |
1443398400000 | 262.43 |
1443484800000 | 255.94 |
1443571200000 | 261.78 |
1443657600000 | 264.44 |
1443744000000 | 266.2 |
1444003200000 | 269.37 |
1444089600000 | 270.28 |
1444176000000 | 271.14 |
1444262400000 | 270.12 |
1444348800000 | 272.94 |
1444608000000 | 273.52 |
1444694400000 | 272.16 |
1444780800000 | 269.87 |
1444867200000 | 274.39 |
1444953600000 | 275.58 |
1445212800000 | 275.07 |
1445299200000 | 274.49 |
1445385600000 | 276.11 |
1445472000000 | 275.43 |
1445558400000 | 278.28 |
1445817600000 | 279.35 |
1445904000000 | 278.27 |
1445990400000 | 279.66 |
1446076800000 | 277.97 |
1446163200000 | 280.51 |
1446422400000 | 278.55 |
1446508800000 | 277.45 |
1446595200000 | 277.01 |
1446681600000 | 278.57 |
1446768000000 | 277.06 |
1447027200000 | 277.48 |
1447113600000 | 277.32 |
1447200000000 | 279.26 |
1447286400000 | 277.58 |
1447372800000 | 275.86 |
1447632000000 | 275.12 |
1447718400000 | 277.51 |
1447804800000 | 277.59 |
1447891200000 | 281.26 |
1447977600000 | 281.96 |
1448236800000 | 281.3 |
1448323200000 | 281.07 |
1448409600000 | 280.87 |
1448496000000 | 282.6 |
1448582400000 | 281.38 |
1448841600000 | 279.66 |
1448928000000 | 282.83 |
1449014400000 | 281.58 |
1449100800000 | 280.73 |
1449187200000 | 279.83 |
1449446400000 | 280.81 |
1449532800000 | 278.68 |
1449619200000 | 277.79 |
1449705600000 | 276.63 |
1449792000000 | 275.6 |
1450051200000 | 273.54 |
1450137600000 | 272.56 |
1450224000000 | 276.2 |
1450310400000 | 277.6 |
1450396800000 | 275.35 |
1450656000000 | 275.3 |
1450742400000 | 276.3 |
1450828800000 | 277.8 |
1450915200000 | 278.04 |
1451001600000 | 278.04 |
1451260800000 | 278.2 |
1451347200000 | 281.05 |
1451433600000 | 280.93 |
1451520000000 | 279.79 |
1451865600000 | 273.59 |
1451952000000 | 273.16 |
1452038400000 | 271.35 |
1452124800000 | 267.67 |
1452211200000 | 265.76 |
1452470400000 | 265.15 |
1452556800000 | 262.52 |
1452643200000 | 263.86 |
1452729600000 | 259.26 |
1452816000000 | 257.48 |
1453075200000 | 254.4 |
1453161600000 | 256.32 |
1453248000000 | 250.22 |
1453334400000 | 247.74 |
1453420800000 | 255.57 |
1453680000000 | 256.56 |
1453766400000 | 255.67 |
1453852800000 | 258.11 |
1453939200000 | 256.73 |
1454025600000 | 260.35 |
1454284800000 | 263.62 |
1454371200000 | 261.42 |
1454457600000 | 259.99 |
1454544000000 | 259.25 |
1454630400000 | 254.55 |
1454889600000 | 251.32 |
1454976000000 | 247.28 |
1455062400000 | 246.01 |
1455148800000 | 246.07 |
1455235200000 | 242.16 |
1455494400000 | 249.97 |
1455580800000 | 250.57 |
1455667200000 | 252.62 |
1455753600000 | 255.65 |
1455840000000 | 254.99 |
1456099200000 | 257.41 |
1456185600000 | 256.29 |
1456272000000 | 254.93 |
1456358400000 | 258.2 |
1456444800000 | 257.36 |
1456704000000 | 256.73 |
1456790400000 | 259.36 |
1456876800000 | 262.11 |
1456963200000 | 264.01 |
1457049600000 | 265.19 |
1457308800000 | 263.39 |
1457395200000 | 262.17 |
1457481600000 | 261.37 |
1457568000000 | 262.25 |
1457654400000 | 266.43 |
1457913600000 | 268.34 |
1458000000000 | 267.66 |
1458086400000 | 266.66 |
1458172800000 | 270.82 |
1458259200000 | 269.66 |
1458518400000 | 269.16 |
1458604800000 | 271.13 |
1458691200000 | 269.7 |
1458777600000 | 268.28 |
1458864000000 | 268.28 |
1459123200000 | 269.51 |
1459209600000 | 270.76 |
1459296000000 | 273.55 |
1459382400000 | 272.11 |
1459468800000 | 267.76 |
1459728000000 | 269.36 |
1459814400000 | 265.03 |
1459900800000 | 266.73 |
1459987200000 | 267.89 |
1460073600000 | 269.84 |
1460332800000 | 269.94 |
1460419200000 | 270.18 |
1460505600000 | 273.55 |
1460592000000 | 276.52 |
1460678400000 | 276.24 |
1460937600000 | 274.12 |
1461024000000 | 277.88 |
1461110400000 | 277.49 |
1461196800000 | 277.75 |
1461283200000 | 275.25 |
1461542400000 | 275.46 |
1461628800000 | 275.26 |
1461715200000 | 275.36 |
1461801600000 | 274.75 |
1461888000000 | 275.99 |
1462147200000 | 274.13 |
1462233600000 | 273.17 |
1462320000000 | 271.38 |
1462406400000 | 270.22 |
1462492800000 | 270.98 |
1462752000000 | 270.87 |
1462838400000 | 274.11 |
1462924800000 | 274.01 |
1463011200000 | 273.54 |
1463097600000 | 271.52 |
1463356800000 | 272.47 |
1463443200000 | 273.27 |
1463529600000 | 272.83 |
1463616000000 | 270.97 |
1463702400000 | 273.05 |
1463961600000 | 273.33 |
1464048000000 | 274.41 |
1464134400000 | 275.74 |
1464220800000 | 277 |
1464307200000 | 277.59 |
1464566400000 | 277.78 |
1464652800000 | 278.43 |
1464739200000 | 278.06 |
1464825600000 | 276.85 |
1464912000000 | 279.95 |
1465171200000 | 279.66 |
1465257600000 | 281.61 |
1465344000000 | 282.89 |
1465430400000 | 280.71 |
1465516800000 | 276.16 |
1465776000000 | 270.54 |
1465862400000 | 267.02 |
1465948800000 | 268.24 |
1466035200000 | 265.39 |
1466121600000 | 267.74 |
1466380800000 | 274.15 |
1466467200000 | 274.89 |
1466553600000 | 274.48 |
1466640000000 | 277.09 |
1466726400000 | 263.48 |
1466985600000 | 259.22 |
1467072000000 | 262.43 |
1467158400000 | 267.94 |
1467244800000 | 270.42 |
1467331200000 | 272.81 |
1467590400000 | 272.96 |
1467676800000 | 270.83 |
1467763200000 | 269.22 |
1467849600000 | 269.47 |
1467936000000 | 270.64 |
1468195200000 | 273.84 |
1468281600000 | 274.6 |
1468368000000 | 275.86 |
1468454400000 | 277.06 |
1468540800000 | 275.08 |
1468800000000 | 275.82 |
1468886400000 | 275.99 |
1468972800000 | 277.25 |
1469059200000 | 276.89 |
1469145600000 | 276.54 |
1469404800000 | 276.96 |
1469491200000 | 277.82 |
1469577600000 | 277.73 |
1469664000000 | 278.49 |
1469750400000 | 282.86 |
1470009600000 | 282.01 |
1470096000000 | 281.32 |
1470182400000 | 278.5 |
1470268800000 | 278.77 |
1470355200000 | 278.69 |
1470614400000 | 278.98 |
1470700800000 | 281.22 |
1470787200000 | 282.1 |
1470873600000 | 283.3 |
1470960000000 | 284.56 |
1471219200000 | 283.96 |
1471305600000 | 282.25 |
1471392000000 | 281.54 |
1471478400000 | 282.21 |
1471564800000 | 280.89 |
1471824000000 | 282.19 |
1471910400000 | 283.7 |
1471996800000 | 282.71 |
1472083200000 | 281.84 |
1472169600000 | 281.06 |
1472428800000 | 279.56 |
1472515200000 | 278.45 |
1472601600000 | 277.82 |
1472688000000 | 279.37 |
1472774400000 | 280.47 |
1473033600000 | 281.75 |
1473120000000 | 284.93 |
1473206400000 | 285.66 |
1473292800000 | 285.15 |
1473379200000 | 279.49 |
1473638400000 | 278.58 |
1473724800000 | 277.16 |
1473811200000 | 276.53 |
1473897600000 | 277.68 |
1473984000000 | 277.07 |
1474243200000 | 279.31 |
1474329600000 | 279.32 |
1474416000000 | 282.48 |
1474502400000 | 286.03 |
1474588800000 | 284.61 |
1474848000000 | 283.22 |
1474934400000 | 283.77 |
1475020800000 | 284.87 |
1475107200000 | 284.7 |
1475193600000 | 284.47 |
1475452800000 | 284.78 |
1475539200000 | 283.06 |
1475625600000 | 281.87 |
1475712000000 | 280.93 |
1475798400000 | 279.71 |
1476057600000 | 280.5 |
1476144000000 | 277.47 |
1476230400000 | 276.31 |
1476316800000 | 276.52 |
1476403200000 | 277.02 |
1476662400000 | 276.17 |
1476748800000 | 279.02 |
1476835200000 | 280.48 |
1476921600000 | 279.45 |
1477008000000 | 278.39 |
1477267200000 | 279.17 |
1477353600000 | 278.75 |
1477440000000 | 278.47 |
1477526400000 | 276.61 |
1477612800000 | 276.83 |
1477872000000 | 278.17 |
1477958400000 | 277.72 |
1478044800000 | 276.1 |
1478131200000 | 275.9 |
1478217600000 | 274.19 |
1478476800000 | 275.93 |
1478563200000 | 276.78 |
1478649600000 | 274.81 |
1478736000000 | 274.34 |
1478822400000 | 271.82 |
1479081600000 | 270.07 |
1479168000000 | 271.58 |
1479254400000 | 271.3 |
1479340800000 | 272.61 |
1479427200000 | 271.14 |
1479686400000 | 273 |
1479772800000 | 273.98 |
1479859200000 | 273.06 |
1479945600000 | 273.52 |
1480032000000 | 274.91 |
1480291200000 | 274.81 |
1480377600000 | 274.94 |
1480464000000 | 273.69 |
1480550400000 | 272.58 |
1480636800000 | 272.57 |
1480896000000 | 273.72 |
1480982400000 | 274.86 |
1481068800000 | 277.25 |
1481155200000 | 277.47 |
1481241600000 | 277.62 |
1481500800000 | 277.86 |
1481587200000 | 279.8 |
1481673600000 | 278.64 |
1481760000000 | 274.45 |
1481846400000 | 274.67 |
1482105600000 | 275.69 |
1482192000000 | 275.61 |
1482278400000 | 276.15 |
1482364800000 | 276.21 |
1482451200000 | 276.37 |
1482710400000 | 276.37 |
1482796800000 | 276.69 |
1482883200000 | 276.8 |
1482969600000 | 278.1 |
1483056000000 | 278.97 |
1483315200000 | 279.55 |
1483401600000 | 278.83 |
1483488000000 | 281.67 |
1483574400000 | 284.56 |
1483660800000 | 283.97 |
1483920000000 | 283.13 |
1484006400000 | 284.4 |
1484092800000 | 283.79 |
1484179200000 | 286.09 |
1484265600000 | 286.54 |
1484524800000 | 285.89 |
1484611200000 | 286.39 |
1484697600000 | 287.15 |
1484784000000 | 285.06 |
1484870400000 | 286.03 |
1485129600000 | 286.85 |
1485216000000 | 288.62 |
1485302400000 | 290.55 |
1485388800000 | 290.13 |
1485475200000 | 290.53 |
1485734400000 | 289.1 |
1485820800000 | 290.09 |
1485907200000 | 290.46 |
1485993600000 | 291.37 |
1486080000000 | 292.43 |
1486339200000 | 291.19 |
1486425600000 | 291.6 |
1486512000000 | 292.93 |
1486598400000 | 292.6 |
1486684800000 | 294.22 |
1486944000000 | 295.28 |
1487030400000 | 294.08 |
1487116800000 | 295.03 |
1487203200000 | 296.21 |
1487289600000 | 295.4 |
1487548800000 | 295.55 |
1487635200000 | 295.85 |
1487721600000 | 295.67 |
1487808000000 | 296.94 |
1487894400000 | 295.17 |
1488153600000 | 295.35 |
1488240000000 | 295.62 |
1488326400000 | 296.68 |
1488412800000 | 296.19 |
1488499200000 | 295.18 |
1488758400000 | 295.21 |
1488844800000 | 294.78 |
1488931200000 | 293.67 |
1489017600000 | 293.28 |
1489104000000 | 295.76 |
1489363200000 | 297.66 |
1489449600000 | 296.72 |
1489536000000 | 298.14 |
1489622400000 | 301.77 |
1489708800000 | 301.96 |
1489968000000 | 301.91 |
1490054400000 | 300.36 |
1490140800000 | 299.24 |
1490227200000 | 300.5 |
1490313600000 | 300.66 |
1490572800000 | 300.03 |
1490659200000 | 302.68 |
1490745600000 | 302.54 |
1490832000000 | 303.4 |
1490918400000 | 301.98 |
1491177600000 | 301.57 |
1491264000000 | 301.96 |
1491350400000 | 302.08 |
1491436800000 | 302.28 |
1491523200000 | 302.41 |
1491782400000 | 302.87 |
1491868800000 | 303.4 |
1491955200000 | 302.66 |
1492041600000 | 301.61 |
1492128000000 | 301.61 |
1492387200000 | 302.71 |
1492473600000 | 300.62 |
1492560000000 | 300.85 |
1492646400000 | 302.05 |
1492732800000 | 301.57 |
1492992000000 | 306.62 |
1493078400000 | 308.42 |
1493164800000 | 309.35 |
1493251200000 | 308.61 |
1493337600000 | 308.81 |
1493596800000 | 309.57 |
1493683200000 | 310.74 |
1493769600000 | 309.37 |
1493856000000 | 309.36 |
1493942400000 | 311.32 |
1494201600000 | 311.28 |
1494288000000 | 310.95 |
1494374400000 | 312 |
1494460800000 | 311.16 |
1494547200000 | 311.34 |
1494806400000 | 313.38 |
1494892800000 | 314.65 |
1494979200000 | 312.1 |
1495065600000 | 310.97 |
1495152000000 | 313.81 |
1495411200000 | 315.65 |
1495497600000 | 315.91 |
1495584000000 | 316.02 |
1495670400000 | 317.06 |
1495756800000 | 316.54 |
1496016000000 | 316.44 |
1496102400000 | 316.4 |
1496188800000 | 316.81 |
1496275200000 | 318.71 |
1496361600000 | 320.38 |
1496620800000 | 320.07 |
1496707200000 | 319.51 |
1496793600000 | 319.86 |
1496880000000 | 319.43 |
1496966400000 | 319.37 |
1497225600000 | 317.9 |
1497312000000 | 319.95 |
1497398400000 | 320.01 |
1497484800000 | 315.9 |
1497571200000 | 317.41 |
1497830400000 | 319.47 |
1497916800000 | 317.01 |
1498003200000 | 316.48 |
1498089600000 | 316.64 |
1498176000000 | 317.31 |
1498435200000 | 317.51 |
1498521600000 | 316.49 |
1498608000000 | 317.62 |
1498694400000 | 316.33 |
1498780800000 | 315.51 |
1499040000000 | 315.68 |
1499126400000 | 314.56 |
1499212800000 | 315.29 |
1499299200000 | 314.61 |
1499385600000 | 314.21 |
1499644800000 | 315.58 |
1499731200000 | 315.69 |
1499817600000 | 318.78 |
1499904000000 | 319.96 |
1499990400000 | 322.51 |
1500249600000 | 323.52 |
1500336000000 | 324.18 |
1500422400000 | 325.79 |
1500508800000 | 326.84 |
1500595200000 | 326.01 |
1500854400000 | 325.34 |
1500940800000 | 325.87 |
1501027200000 | 326.04 |
1501113600000 | 326.69 |
1501200000000 | 326.2 |
1501459200000 | 326.8 |
1501545600000 | 328.88 |
1501632000000 | 328.99 |
1501718400000 | 329.15 |
1501804800000 | 328.49 |
1502064000000 | 329.46 |
1502150400000 | 328.73 |
1502236800000 | 328.12 |
1502323200000 | 326.44 |
1502409600000 | 324.86 |
1502668800000 | 326.74 |
1502755200000 | 325.4 |
1502841600000 | 326.98 |
1502928000000 | 325.92 |
1503014400000 | 325.02 |
1503273600000 | 325.65 |
1503360000000 | 327.48 |
1503446400000 | 327.91 |
1503532800000 | 327.92 |
1503619200000 | 328.94 |
1503878400000 | 329.46 |
1503964800000 | 329.04 |
1504051200000 | 329.05 |
1504137600000 | 331.08 |
1504224000000 | 332.33 |
1504483200000 | 331.72 |
1504569600000 | 331.3 |
1504656000000 | 331.83 |
1504742400000 | 334 |
1504828800000 | 334.53 |
1505088000000 | 336.74 |
1505174400000 | 337.29 |
1505260800000 | 336.43 |
1505347200000 | 335.92 |
1505433600000 | 336.45 |
1505692800000 | 337.1 |
1505779200000 | 339.52 |
1505865600000 | 339.71 |
1505952000000 | 338 |
1506038400000 | 338.77 |
1506297600000 | 337.19 |
1506384000000 | 335.2 |
1506470400000 | 336.63 |
1506556800000 | 338.53 |
1506643200000 | 340.02 |
1506902400000 | 340.14 |
1506988800000 | 341.54 |
1507075200000 | 341.69 |
1507161600000 | 341.95 |
1507248000000 | 341.55 |
1507507200000 | 341.62 |
1507593600000 | 344.26 |
1507680000000 | 344.33 |
1507766400000 | 344.68 |
1507852800000 | 346.22 |
1508112000000 | 346.83 |
1508198400000 | 345.54 |
1508284800000 | 345.3 |
1508371200000 | 345.83 |
1508457600000 | 345.99 |
1508716800000 | 346.18 |
1508803200000 | 346.96 |
1508889600000 | 346.55 |
1508976000000 | 346.82 |
1509062400000 | 347.51 |
1509321600000 | 348.71 |
1509408000000 | 348.93 |
1509494400000 | 350.65 |
1509580800000 | 351.44 |
1509667200000 | 350.77 |
1509926400000 | 350.8 |
1510012800000 | 351.5 |
1510099200000 | 352.35 |
1510185600000 | 350.42 |
1510272000000 | 350.29 |
1510531200000 | 348.22 |
1510617600000 | 348.07 |
1510704000000 | 344.92 |
1510790400000 | 348.49 |
1510876800000 | 349.34 |
1511136000000 | 349.55 |
1511222400000 | 351.69 |
1511308800000 | 353.19 |
1511395200000 | 354.07 |
1511481600000 | 355.21 |
1511740800000 | 354.01 |
1511827200000 | 353.54 |
1511913600000 | 353.19 |
1512000000000 | 354.38 |
1512086400000 | 352.43 |
1512345600000 | 352.17 |
1512432000000 | 351.12 |
1512518400000 | 348.26 |
1512604800000 | 350.36 |
1512691200000 | 352.3 |
1512950400000 | 354.22 |
1513036800000 | 353.55 |
1513123200000 | 353.76 |
1513209600000 | 354.13 |
1513296000000 | 353.81 |
1513555200000 | 357.89 |
1513641600000 | 356.87 |
1513728000000 | 357.31 |
1513814400000 | 357.91 |
1513900800000 | 358.05 |
1514160000000 | 358.05 |
1514246400000 | 358.99 |
1514332800000 | 360.45 |
1514419200000 | 361.34 |
1514505600000 | 361.39 |
1514851200000 | 363.82 |
1514937600000 | 365.19 |
1515024000000 | 369.81 |
1515110400000 | 371.81 |
1515369600000 | 372.38 |
1515456000000 | 373.97 |
1515542400000 | 374.58 |
1515628800000 | 375.47 |
1515715200000 | 377.32 |
1515974400000 | 379.86 |
1516060800000 | 379.43 |
1516147200000 | 380.7 |
1516233600000 | 379.38 |
1516320000000 | 382.12 |
1516579200000 | 383.82 |
1516665600000 | 386.37 |
1516752000000 | 387.69 |
1516838400000 | 388.13 |
1516924800000 | 389.26 |
1517184000000 | 386.85 |
1517270400000 | 383.74 |
1517356800000 | 383.13 |
1517443200000 | 384.4 |
1517529600000 | 378.78 |
1517788800000 | 370.21 |
1517875200000 | 362.54 |
1517961600000 | 364.54 |
1518048000000 | 358.99 |
1518134400000 | 356.17 |
1518393600000 | 359.56 |
1518480000000 | 360.9 |
1518566400000 | 364.97 |
1518652800000 | 370.05 |
1518739200000 | 371.97 |
1518998400000 | 372.73 |
1519084800000 | 371.22 |
1519171200000 | 371.26 |
1519257600000 | 370.43 |
1519344000000 | 373.24 |
1519603200000 | 375.4 |
1519689600000 | 373.77 |
1519776000000 | 371.19 |
1519862400000 | 366.21 |
1519948800000 | 365.19 |
1520208000000 | 365.02 |
1520294400000 | 370.01 |
1520380800000 | 369.85 |
1520467200000 | 371.75 |
1520553600000 | 374.28 |
1520812800000 | 377.19 |
1520899200000 | 376.69 |
1520985600000 | 375.38 |
1521072000000 | 375.53 |
1521158400000 | 375.33 |
1521417600000 | 372.94 |
1521504000000 | 372.1 |
1521590400000 | 372.24 |
1521676800000 | 370.16 |
1521763200000 | 363.48 |
1522022400000 | 365.61 |
1522108800000 | 367.72 |
1522195200000 | 364.54 |
1522281600000 | 366.36 |
1522368000000 | 366.36 |
1522627200000 | 366.69 |
1522713600000 | 366.22 |
1522800000000 | 366.16 |
1522886400000 | 369.07 |
1522972800000 | 367.63 |
1523232000000 | 369.49 |
1523318400000 | 373.03 |
1523404800000 | 371.76 |
1523491200000 | 371.61 |
1523577600000 | 372.16 |
1523836800000 | 373.98 |
1523923200000 | 375.63 |
1524009600000 | 378.89 |
1524096000000 | 378.5 |
1524182400000 | 375.99 |
1524441600000 | 374.48 |
1524528000000 | 373.51 |
1524614400000 | 370.64 |
1524700800000 | 372.02 |
1524787200000 | 373.42 |
1525046400000 | 372.79 |
1525132800000 | 371.53 |
1525219200000 | 371.97 |
1525305600000 | 372.32 |
1525392000000 | 373.21 |
1525651200000 | 374.24 |
1525737600000 | 374.07 |
1525824000000 | 374.96 |
1525910400000 | 376.62 |
1525996800000 | 379.61 |
1526256000000 | 380.55 |
1526342400000 | 377.05 |
1526428800000 | 376.4 |
1526515200000 | 377.12 |
1526601600000 | 377.31 |
1526860800000 | 377.88 |
1526947200000 | 378.02 |
1527033600000 | 376.16 |
1527120000000 | 375.85 |
1527206400000 | 374.9 |
1527465600000 | 373.79 |
1527552000000 | 370.09 |
1527638400000 | 369.91 |
1527724800000 | 370.86 |
1527811200000 | 371.63 |
1528070400000 | 374.71 |
1528156800000 | 373.69 |
1528243200000 | 376.66 |
1528329600000 | 377.23 |
1528416000000 | 376.62 |
1528675200000 | 378.07 |
1528761600000 | 378.46 |
1528848000000 | 378.38 |
1528934400000 | 377.44 |
1529020800000 | 375.62 |
1529280000000 | 373.74 |
1529366400000 | 369.16 |
1529452800000 | 370.6 |
1529539200000 | 368.96 |
1529625600000 | 368.98 |
1529884800000 | 364.13 |
1529971200000 | 363.94 |
1530057600000 | 362.05 |
1530144000000 | 360.74 |
1530230400000 | 362.82 |
1530489600000 | 358.74 |
1530576000000 | 358.9 |
1530662400000 | 358.93 |
1530748800000 | 359.02 |
1530835200000 | 362.02 |
1531094400000 | 365.5 |
1531180800000 | 365.67 |
1531267200000 | 362.29 |
1531353600000 | 363.27 |
1531440000000 | 364.76 |
1531699200000 | 364.93 |
1531785600000 | 365.94 |
1531872000000 | 367.14 |
1531958400000 | 365.27 |
1532044800000 | 367 |
1532304000000 | 366.36 |
1532390400000 | 367.93 |
1532476800000 | 370.0299 |
1532563200000 | 371.33 |
1532649600000 | 371.29 |
1532908800000 | 368.8399 |
1532995200000 | 366.9 |
1533081600000 | 367.44 |
1533168000000 | 365.24 |
1533254400000 | 365.42 |
1533513600000 | 364.43 |
1533600000000 | 366.98 |
1533686400000 | 366.72 |
1533772800000 | 366.91 |
1533859200000 | 362.87 |
1534118400000 | 358.75 |
1534204800000 | 360.47 |
1534291200000 | 355.3399 |
1534377600000 | 355.94 |
1534464000000 | 356.9 |
1534723200000 | 358.11 |
1534809600000 | 359.7799 |
1534896000000 | 361.72 |
1534982400000 | 360.75 |
1535068800000 | 363.3399 |
1535328000000 | 367.18 |
1535414400000 | 368.01 |
1535500800000 | 368.72 |
1535587200000 | 368.08 |
1535673600000 | 367.68 |
1535932800000 | 366.63 |
1536019200000 | 365.32 |
1536105600000 | 361.68 |
1536192000000 | 359.96 |
1536278400000 | 358.3399 |
1536537600000 | 359.06 |
1536624000000 | 359.66 |
1536710400000 | 360.13 |
1536796800000 | 361.58 |
1536883200000 | 363.9 |
1537142400000 | 362.99 |
1537228800000 | 366.16 |
1537315200000 | 367.64 |
1537401600000 | 369.61 |
1537488000000 | 371.57 |
1537747200000 | 371.11 |
1537833600000 | 373.29 |
1537920000000 | 373.69 |
1538006400000 | 371.14 |
1538092800000 | 370.62 |
1538352000000 | 370.31 |
1538438400000 | 368.77 |
1538524800000 | 368.1 |
1538611200000 | 364.16 |
1538697600000 | 361.17 |
1538956800000 | 357.55 |
1539043200000 | 355.35 |
1539129600000 | 349.91 |
1539216000000 | 342.07 |
1539302400000 | 345.0899 |
1539561600000 | 342.93 |
1539648000000 | 347.46 |
1539734400000 | 348.08 |
1539820800000 | 345.1 |
1539907200000 | 343.16 |
1540166400000 | 342.56 |
1540252800000 | 335.82 |
1540339200000 | 331.04 |
1540425600000 | 328.35 |
1540512000000 | 325.94 |
1540771200000 | 325.25 |
1540857600000 | 328.39 |
1540944000000 | 333.93 |
1541030400000 | 337.65 |
1541116800000 | 340.68 |
1541376000000 | 338.04 |
1541462400000 | 340 |
1541548800000 | 344.01 |
1541635200000 | 345.51 |
1541721600000 | 341.22 |
1541980800000 | 336.37 |
1542067200000 | 334.21 |
1542153600000 | 332.3399 |
1542240000000 | 333.52 |
1542326400000 | 334.38 |
1542585600000 | 331.55 |
1542672000000 | 325.22 |
1542758400000 | 325.92 |
1542844800000 | 327.13 |
1542931200000 | 326.11 |
1543190400000 | 328.42 |
1543276800000 | 327.42 |
1543363200000 | 330.33 |
1543449600000 | 333.15 |
1543536000000 | 332.66 |
1543795200000 | 339.41 |
1543881600000 | 333.0899 |
1543968000000 | 330.71 |
1544054400000 | 326.14 |
1544140800000 | 325.08 |
1544400000000 | 319.94 |
1544486400000 | 320.01 |
1544572800000 | 325.88 |
1544659200000 | 325.63 |
1544745600000 | 321.08 |
1545004800000 | 319.18 |
1545091200000 | 316.32 |
1545177600000 | 315.86 |
1545264000000 | 309.2799 |
1545350400000 | 305.8 |
1545609600000 | 303.82 |
1545696000000 | 300.13 |
1545782400000 | 305.82 |
1545868800000 | 309.41 |
1545955200000 | 311.13 |
1546214400000 | 313.32 |
1546387200000 | 311.99 |
1546473600000 | 310.57 |
1546560000000 | 316.44 |
1546819200000 | 321.64 |
1546905600000 | 324.17 |
1546992000000 | 329.06 |
1547078400000 | 329.15 |
1547164800000 | 328.56 |
1547424000000 | 327.1 |
1547510400000 | 329.21 |
1547596800000 | 329.49 |
1547683200000 | 330.66 |
1547769600000 | 334.55 |
1548028800000 | 334.96 |
1548115200000 | 332.2799 |
1548201600000 | 331.8 |
1548288000000 | 332.54 |
1548374400000 | 335.61 |
1548633600000 | 333.73 |
1548720000000 | 334.14 |
1548806400000 | 335.74 |
1548892800000 | 339.3 |
1548979200000 | 338.91 |
1549238400000 | 340.42 |
1549324800000 | 342.24 |
1549411200000 | 341.8 |
1549497600000 | 338.23 |
1549584000000 | 335.52 |
1549843200000 | 335.62 |
1549929600000 | 339.74 |
1550016000000 | 341.88 |
1550102400000 | 342.1 |
1550188800000 | 343.51 |
1550448000000 | 345.99 |
1550534400000 | 346.8 |
1550620800000 | 347.61 |
1550707200000 | 346.67 |
1550793600000 | 347.75 |
1551052800000 | 348.91 |
1551139200000 | 348.93 |
1551225600000 | 349.54 |
1551312000000 | 348.18 |
1551398400000 | 350.02 |
1551657600000 | 349.3 |
1551744000000 | 348.2 |
1551830400000 | 347.13 |
1551916800000 | 344.39 |
1552003200000 | 341.24 |
1552262400000 | 344.24 |
1552348800000 | 346.77 |
1552435200000 | 347.83 |
1552521600000 | 347.98 |
1552608000000 | 350.3399 |
1552867200000 | 352.01 |
1552953600000 | 352.73 |
1553040000000 | 351.65 |
1553126400000 | 354.08 |
1553212800000 | 350.85 |
1553472000000 | 347.88 |
1553558400000 | 351.23 |
1553644800000 | 349.96 |
1553731200000 | 349.35 |
1553817600000 | 351.52 |
1554076800000 | 355.02 |
1554163200000 | 354.46 |
1554249600000 | 356.95 |
1554336000000 | 354.92 |
1554422400000 | 355.95 |
1554681600000 | 356.57 |
1554768000000 | 355.5 |
1554854400000 | 356.15 |
1554940800000 | 355.51 |
1555027200000 | 355.93 |
1555286400000 | 357.14 |
1555372800000 | 355.88 |
1555459200000 | 354.15 |
1555545600000 | 352.83 |
1555632000000 | 352.83 |
1555891200000 | 353.3 |
1555977600000 | 355.6 |
1556064000000 | 354.71 |
1556150400000 | 354 |
1556236800000 | 354.76 |
1556496000000 | 354.62 |
1556582400000 | 355.14 |
1556668800000 | 354.42 |
1556755200000 | 352.66 |
1556841600000 | 354.83 |
1557100800000 | 353.17 |
1557187200000 | 350.39 |
1557273600000 | 349.08 |
1557360000000 | 346.71 |
1557446400000 | 348.38 |
1557705600000 | 343.85 |
1557792000000 | 345.27 |
1557878400000 | 346.87 |
1557964800000 | 349.48 |
1558051200000 | 349.31 |
1558310400000 | 347.87 |
1558396800000 | 348.82 |
1558483200000 | 348.46 |
1558569600000 | 345.07 |
1558656000000 | 346.5899 |
1558915200000 | 347.01 |
1559001600000 | 346.5 |
1559088000000 | 341.68 |
1559174400000 | 341.39 |
1559260800000 | 340.25 |
1559520000000 | 339.94 |
1559606400000 | 342.61 |
1559692800000 | 346.8 |
1559779200000 | 347.29 |
1559865600000 | 350.86 |
1560124800000 | 352.02 |
1560211200000 | 352.93 |
1560297600000 | 352.73 |
1560384000000 | 351.56 |
1560470400000 | 350.88 |
1560729600000 | 349.97 |
1560816000000 | 352.02 |
1560902400000 | 354.58 |
1560988800000 | 358.36 |
1561075200000 | 356.65 |
1561334400000 | 357.62 |
1561420800000 | 356.38 |
1561507200000 | 354.12 |
1561593600000 | 355.66 |
1561680000000 | 357.23 |
1561939200000 | 359.49 |
1562025600000 | 361.39 |
1562112000000 | 363.69 |
1562198400000 | 364.18 |
1562284800000 | 361.5899 |
1562544000000 | 359.6 |
1562630400000 | 358.9 |
1562716800000 | 359.8399 |
1562803200000 | 361.13 |
1562889600000 | 361.94 |
1563148800000 | 363.11 |
1563235200000 | 361.75 |
1563321600000 | 361.39 |
1563408000000 | 359.85 |
1563494400000 | 361.22 |
1563753600000 | 361.01 |
1563840000000 | 361.29 |
1563926400000 | 362.45 |
1564012800000 | 361.27 |
1564099200000 | 361.49 |
1564358400000 | 360.74 |
1564444800000 | 358.97 |
1564531200000 | 357.2 |
1564617600000 | 356.07 |
1564704000000 | 352.17 |
1564963200000 | 344.97 |
1565049600000 | 344.97 |
1565136000000 | 346.48 |
1565222400000 | 350.74 |
1565308800000 | 349.87 |
1565568000000 | 348.2 |
1565654400000 | 347.62 |
1565740800000 | 342.92 |
1565827200000 | 340.89 |
1565913600000 | 344.1 |
1566172800000 | 347.45 |
1566259200000 | 347.22 |
1566345600000 | 349.14 |
1566432000000 | 347.88 |
1566518400000 | 345.74 |
1566777600000 | 344.74 |
1566864000000 | 346.37 |
1566950400000 | 346.32 |
1567036800000 | 347.91 |
1567123200000 | 349.92 |
1567382400000 | 348.92 |
1567468800000 | 348.7 |
1567555200000 | 351.92 |
1567641600000 | 354.85 |
1567728000000 | 355.68 |
1567987200000 | 353.65 |
1568073600000 | 351.7799 |
1568160000000 | 354.14 |
1568246400000 | 355.72 |
1568332800000 | 357.15 |
1568592000000 | 355.52 |
1568678400000 | 357.55 |
1568764800000 | 357.36 |
1568851200000 | 358.35 |
1568937600000 | 357.65 |
1569196800000 | 357.01 |
1569283200000 | 356.82 |
1569369600000 | 355 |
1569456000000 | 355.71 |
1569542400000 | 354.4 |
1569801600000 | 354.07 |
1569888000000 | 352.56 |
1569974400000 | 348.24 |
1570060800000 | 348.93 |
1570147200000 | 351.8 |
1570406400000 | 352.48 |
1570492800000 | 349.36 |
1570579200000 | 350.27 |
1570665600000 | 350.89 |
1570752000000 | 355.54 |
1571011200000 | 354.8 |
1571097600000 | 357.67 |
1571184000000 | 357.19 |
1571270400000 | 358.31 |
1571356800000 | 357.6 |
1571616000000 | 358.72 |
1571702400000 | 357.2 |
1571788800000 | 356.77 |
1571875200000 | 358.76 |
1571961600000 | 359.27 |
1572220800000 | 360.08 |
1572307200000 | 361.07 |
1572393600000 | 362.13 |
1572480000000 | 362.0899 |
1572566400000 | 363.7799 |
1572825600000 | 363.71 |
1572912000000 | 362.73 |
1572998400000 | 363.07 |
1573084800000 | 363.43 |
1573171200000 | 363.07 |
1573430400000 | 363.48 |
1573516800000 | 364.61 |
1573603200000 | 364.42 |
1573689600000 | 363.71 |
1573776000000 | 366.68 |
1574035200000 | 368.17 |
1574121600000 | 369.02 |
1574208000000 | 368.16 |
1574294400000 | 366.14 |
1574380800000 | 366.2799 |
1574640000000 | 368.6 |
1574726400000 | 370.74 |
1574812800000 | 372.08 |
1574899200000 | 371.77 |
1574985600000 | 370.18 |
1575244800000 | 368.63 |
1575331200000 | 367.68 |
1575417600000 | 368.66 |
1575504000000 | 369.57 |
1575590400000 | 371.5 |
1575849600000 | 371.37 |
1575936000000 | 370.65 |
1576022400000 | 371.48 |
1576108800000 | 371.8399 |
1576195200000 | 375.2 |
1576454400000 | 378.07 |
1576540800000 | 378 |
1576627200000 | 376.87 |
1576713600000 | 377.58 |
1576800000000 | 379.02 |
1577059200000 | 378.63 |
1577145600000 | 379.4 |
1577232000000 | 379.11 |
1577318400000 | 379.86 |
1577404800000 | 381.85 |
1577664000000 | 380.48 |
1577750400000 | 380.55 |
1577923200000 | 382.68 |
1578009600000 | 381.43 |
1578268800000 | 380.01 |
1578355200000 | 380.87 |
1578441600000 | 379.77 |
1578528000000 | 382.3 |
1578614400000 | 383.19 |
1578873600000 | 384.2799 |
1578960000000 | 385.3 |
1579046400000 | 386.25 |
1579132800000 | 388.02 |
1579219200000 | 389.5299 |
1579478400000 | 389.5899 |
1579564800000 | 388.81 |
1579651200000 | 390.21 |
1579737600000 | 388.44 |
1579824000000 | 389.05 |
1580083200000 | 383.74 |
1580169600000 | 384.43 |
1580256000000 | 384.35 |
1580342400000 | 382.3399 |
1580428800000 | 380.7799 |
1580688000000 | 381.02 |
1580774400000 | 384.5899 |
1580860800000 | 386.44 |
1580947200000 | 388.37 |
1581033600000 | 387.19 |
1581292800000 | 387.63 |
1581379200000 | 390.2 |
1581465600000 | 391.24 |
1581552000000 | 391.75 |
1581638400000 | 392.31 |
1581897600000 | 391.87 |
1581984000000 | 390.63 |
1582070400000 | 391.58 |
1582156800000 | 388.46 |
1582243200000 | 387.2799 |
1582502400000 | 378.68 |
1582588800000 | 370.82 |
1582675200000 | 368.14 |
1582761600000 | 359.31 |
1582848000000 | 349.3399 |
1583107200000 | 356.73 |
1583193600000 | 358.77 |
1583280000000 | 364.18 |
1583366400000 | 362.2 |
1583452800000 | 355.04 |
1583712000000 | 334.77 |
1583798400000 | 335.56 |
1583884800000 | 325.86 |
1583971200000 | 294.0299 |
1584057600000 | 297.41 |
1584316800000 | 276.99 |
1584403200000 | 283.65 |
1584489600000 | 270.62 |
1584576000000 | 271.51 |
1584662400000 | 269.76 |
1584921600000 | 261.8399 |
1585008000000 | 281.7 |
1585094400000 | 292.76 |
1585180800000 | 305.61 |
1585267200000 | 303.3399 |
1585526400000 | 307.54 |
1585612800000 | 304.96 |
1585699200000 | 296.46 |
1585785600000 | 294.62 |
1585872000000 | 289.89 |
1586131200000 | 303.13 |
1586217600000 | 308.58 |
1586304000000 | 314.13 |
1586390400000 | 320.99 |
1586476800000 | 321.76 |
1586736000000 | 319.71 |
1586822400000 | 326.7 |
1586908800000 | 319.62 |
1586995200000 | 318.77 |
1587081600000 | 326.46 |
1587340800000 | 324.42 |
1587427200000 | 315.58 |
1587513600000 | 319.54 |
1587600000000 | 322.39 |
1587686400000 | 322.41 |
1587945600000 | 328.81 |
1588032000000 | 331.65 |
1588118400000 | 337.22 |
1588204800000 | 335.08 |
1588291200000 | 329.29 |
1588550400000 | 326.42 |
1588636800000 | 330.48 |
1588723200000 | 329.46 |
1588809600000 | 332.27 |
1588896000000 | 338.45 |
1589155200000 | 337.87 |
1589241600000 | 336.72 |
1589328000000 | 332.21 |
1589414400000 | 327.52 |
1589500800000 | 329.5 |
1589760000000 | 338.24 |
1589846400000 | 340.0899 |
1589932800000 | 344.1 |
1590019200000 | 341.52 |
1590105600000 | 340.97 |
1590364800000 | 345.3399 |
1590451200000 | 351.99 |
1590537600000 | 351.3399 |
1590624000000 | 357.88 |
1590710400000 | 358.3 |
1590969600000 | 362.38 |
1591056000000 | 366.55 |
1591142400000 | 372.12 |
1591228800000 | 372.46 |
1591315200000 | 376.12 |
1591574400000 | 378.2 |
1591660800000 | 376.2 |
1591747200000 | 376.21 |
1591833600000 | 363.08 |
1591920000000 | 360.44 |
1592179200000 | 359.56 |
1592265600000 | 368.5899 |
1592352000000 | 370.3 |
1592438400000 | 369.39 |
1592524800000 | 368.86 |
1592784000000 | 370.11 |
1592870400000 | 373.83 |
1592956800000 | 366.88 |
1593043200000 | 366.31 |
1593129600000 | 365.5299 |
1593388800000 | 365.01 |
1593475200000 | 368.29 |
1593561600000 | 369.86 |
1593648000000 | 372.35 |
1593734400000 | 373.32 |
1593993600000 | 378.95 |
1594080000000 | 377.69 |
1594166400000 | 378.19 |
1594252800000 | 377.13 |
1594339200000 | 377.27 |
1594598400000 | 378.37 |
1594684800000 | 378.44 |
1594771200000 | 383.99 |
1594857600000 | 381.72 |
1594944000000 | 383.0899 |
1595203200000 | 387.13 |
1595289600000 | 388.88 |
1595376000000 | 389.83 |
1595462400000 | 388.68 |
1595548800000 | 385.86 |
1595808000000 | 390.37 |
1595894400000 | 389.2 |
1595980800000 | 390.77 |
1596067200000 | 388.23 |
1596153600000 | 386.14 |
1596412800000 | 390.19 |
1596499200000 | 392.92 |
1596585600000 | 396.27 |
1596672000000 | 394.8 |
1596758400000 | 393.2799 |
1597017600000 | 391.93 |
1597104000000 | 392.32 |
1597190400000 | 396.58 |
1597276800000 | 399.13 |
1597363200000 | 397.9 |
1597622400000 | 400.74 |
1597708800000 | 402.35 |
1597795200000 | 402.07 |
1597881600000 | 398.8399 |
1597968000000 | 398.65 |
1598227200000 | 401.56 |
1598313600000 | 402.05 |
1598400000000 | 405.19 |
1598486400000 | 402.47 |
1598572800000 | 404.19 |
1598832000000 | 405.38 |
1598918400000 | 406.01 |
1599004800000 | 408.7 |
1599091200000 | 400.72 |
1599177600000 | 393.39 |
1599436800000 | 395.75 |
1599523200000 | 391.64 |
1599609600000 | 394.81 |
1599696000000 | 394.57 |
1599782400000 | 394.51 |
1600041600000 | 399.07 |
1600128000000 | 401.21 |
1600214400000 | 403.21 |
1600300800000 | 400.94 |
1600387200000 | 402.55 |
1600646400000 | 396.7 |
1600732800000 | 398.11 |
1600819200000 | 395.8 |
1600905600000 | 392.12 |
1600992000000 | 396.24 |
1601251200000 | 402.79 |
1601337600000 | 404.52 |
1601424000000 | 402.94 |
1601510400000 | 406.31 |
1601596800000 | 403.72 |
1601856000000 | 410.11 |
1601942400000 | 408.61 |
1602028800000 | 410.45 |
1602115200000 | 413.04 |
1602201600000 | 416.54 |
1602460800000 | 419.75 |
1602547200000 | 419.48 |
1602633600000 | 419.64 |
1602720000000 | 414.51 |
1602806400000 | 414.82 |
1603065600000 | 414.65 |
1603152000000 | 413.31 |
1603238400000 | 412.99 |
1603324800000 | 410.16 |
1603411200000 | 410.62 |
1603670400000 | 405.3 |
1603756800000 | 405.9 |
1603843200000 | 398.48 |
1603929600000 | 397.27 |
1604016000000 | 392.6 |
1604275200000 | 396.16 |
1604361600000 | 402.86 |
1604448000000 | 412.5299 |
1604534400000 | 422.73 |
1604620800000 | 425.71 |
1604880000000 | 418.82 |
1604966400000 | 413.85 |
1605052800000 | 419.77 |
1605139200000 | 420.67 |
1605225600000 | 421.14 |
1605484800000 | 424.45 |
1605571200000 | 423.86 |
1605657600000 | 423.52 |
1605744000000 | 425.27 |
1605830400000 | 427.85 |
1606089600000 | 426.09 |
1606176000000 | 427.52 |
1606262400000 | 429.4 |
1606348800000 | 431.55 |
1606435200000 | 436.48 |
1606694400000 | 435.45 |
1606780800000 | 436.81 |
1606867200000 | 435.54 |
1606953600000 | 438.15 |
1607040000000 | 438.27 |
1607299200000 | 438.09 |
1607385600000 | 439.68 |
1607472000000 | 438.37 |
1607558400000 | 438.84 |
1607644800000 | 440.28 |
1607904000000 | 441.94 |
1607990400000 | 443.5 |
1608076800000 | 446.88 |
1608163200000 | 452.66 |
1608249600000 | 452.59 |
1608508800000 | 449.96 |
1608595200000 | 449.08 |
1608681600000 | 451.32 |
1608768000000 | 452.65 |
1608854400000 | 453.06 |
1609113600000 | 452.84 |
1609200000000 | 456.21 |
1609286400000 | 457.47 |
1609372800000 | 456.58 |
1609718400000 | 458.43 |
1609804800000 | 460.82 |
1609891200000 | 460.65 |
1609977600000 | 466.37 |
1610064000000 | 471.51 |
1610323200000 | 466.85 |
1610409600000 | 468.1 |
1610496000000 | 469.51 |
1610582400000 | 470.81 |
1610668800000 | 465.27 |
1610928000000 | 465.89 |
1611014400000 | 469.19 |
1611100800000 | 472.68 |
1611187200000 | 475.2 |
1611273600000 | 474.66 |
1611532800000 | 474.28 |
1611619200000 | 471.03 |
1611705600000 | 462.43 |
1611792000000 | 463.06 |
1611878400000 | 457.4 |
1612137600000 | 463.58 |
1612224000000 | 468.88 |
1612310400000 | 469.75 |
1612396800000 | 469.48 |
1612483200000 | 473.34 |
1612742400000 | 478.5 |
1612828800000 | 480.61 |
1612915200000 | 480.97 |
1613001600000 | 484.27 |
1613088000000 | 486.03 |
1613347200000 | 488.79 |
1613433600000 | 488.29 |
1613520000000 | 483.12 |
1613606400000 | 479.33 |
1613692800000 | 482.25 |
1613952000000 | 476.17 |
1614038400000 | 473.4 |
1614124800000 | 469.18 |
1614211200000 | 466.34 |
1614297600000 | 458.06 |
1614556800000 | 467.38 |
1614643200000 | 464.83 |
1614729600000 | 458.49 |
1614816000000 | 449.41 |
1614902400000 | 447.34 |
1615161600000 | 443.13 |
1615248000000 | 453.15 |
1615334400000 | 454.7 |
1615420800000 | 464.3 |
1615507200000 | 463.44 |
1615766400000 | 465.92 |
1615852800000 | 468.25 |
1615939200000 | 467.48 |
1616025600000 | 466.35 |
1616112000000 | 468.06 |
1616371200000 | 470.64 |
1616457600000 | 466.05 |
1616544000000 | 457.99 |
1616630400000 | 458.17 |
1616716800000 | 465.19 |
1616976000000 | 462.15 |
1617062400000 | 462.41 |
1617148800000 | 464.98 |
1617235200000 | 470.19 |
1617321600000 | 470.9 |
1617580800000 | 473.64 |
1617667200000 | 475.55 |
1617753600000 | 476.07 |
1617840000000 | 479.58 |
1617926400000 | 480.53 |
1618185600000 | 478.67 |
1618272000000 | 483 |
1618358400000 | 482.83 |
1618444800000 | 487.22 |
1618531200000 | 488.94 |
1618790400000 | 488.27 |
1618876800000 | 482.54 |
1618963200000 | 481.71 |
1619049600000 | 485.35 |
1619136000000 | 488.09 |
1619395200000 | 491.35 |
1619481600000 | 489.52 |
1619568000000 | 487.89 |
1619654400000 | 485.93 |
1619740800000 | 480.79 |
1620000000000 | 480.52 |
1620086400000 | 473.6 |
1620172800000 | 475.04 |
1620259200000 | 474.32 |
1620345600000 | 480.65 |
1620604800000 | 477.99 |
1620691200000 | 471.6 |
1620777600000 | 461.35 |
1620864000000 | 458.06 |
1620950400000 | 466.8 |
1621209600000 | 465.83 |
1621296000000 | 470.26 |
1621382400000 | 466.74 |
1621468800000 | 472.85 |
1621555200000 | 473.25 |
1621814400000 | 476.75 |
1621900800000 | 478.93 |
1621987200000 | 479.56 |
1622073600000 | 479.69 |
1622160000000 | 482.54 |
1622419200000 | 482.22 |
1622505600000 | 483.35 |
1622592000000 | 482.42 |
1622678400000 | 479.03 |
1622764800000 | 483.25 |
1623024000000 | 485.26 |
1623110400000 | 486.02 |
1623196800000 | 484.63 |
1623283200000 | 486.26 |
1623369600000 | 487.52 |
1623628800000 | 489.47 |
1623715200000 | 488.12 |
1623801600000 | 487.9 |
1623888000000 | 485.12 |
1623974400000 | 482.04 |
1624233600000 | 483.23 |
1624320000000 | 488.88 |
1624406400000 | 489.9 |
1624492800000 | 492.53 |
1624579200000 | 495.21 |
1624838400000 | 495.41 |
1624924800000 | 495.87 |
1625011200000 | 493.34 |
1625097600000 | 493.2 |
1625184000000 | 494.86 |
1625443200000 | 495.72 |
1625529600000 | 494.2 |
1625616000000 | 494.65 |
1625702400000 | 489.81 |
1625788800000 | 493.34 |
1626048000000 | 498.13 |
1626134400000 | 496.71 |
1626220800000 | 494.38 |
1626307200000 | 491.17 |
1626393600000 | 488.46 |
1626652800000 | 482.29 |
1626739200000 | 483.89 |
1626825600000 | 490.43 |
1626912000000 | 493.7 |
1626998400000 | 496.24 |
1627257600000 | 498.16 |
1627344000000 | 496.54 |
1627430400000 | 497.43 |
1627516800000 | 503.13 |
1627603200000 | 498.7 |
1627862400000 | 504.34 |
1627948800000 | 506.31 |
1628035200000 | 506.93 |
1628121600000 | 508.98 |
1628208000000 | 506.21 |
1628467200000 | 506.12 |
1628553600000 | 506.88 |
1628640000000 | 508.78 |
1628726400000 | 508.85 |
1628812800000 | 509.9 |
1629072000000 | 506.98 |
1629158400000 | 501.51 |
1629244800000 | 500.99 |
1629331200000 | 495.02 |
1629417600000 | 495.54 |
1629676800000 | 503.22 |
1629763200000 | 507.27 |
1629849600000 | 509.55 |
1629936000000 | 507.23 |
1630022400000 | 511.18 |
1630281600000 | 514.14 |
1630368000000 | 513.39 |
1630454400000 | 516.15 |
1630540800000 | 519.8 |
1630627200000 | 521.8 |
1630886400000 | 524.21 |
1630972800000 | 522.05 |
1631059200000 | 518.92 |
1631145600000 | 518.79 |
1631232000000 | 520.7 |
1631491200000 | 519.49 |
1631577600000 | 520.6 |
1631664000000 | 519.9 |
1631750400000 | 518.6799 |
1631836800000 | 516.1 |
1632096000000 | 507.4 |
1632182400000 | 507.12 |
1632268800000 | 509.44 |
1632355200000 | 514.66 |
1632441600000 | 512.85 |
1632700800000 | 508.92 |
1632787200000 | 497.83 |
1632873600000 | 493.68 |
1632960000000 | 491.88 |
1633046400000 | 490.14 |
1633305600000 | 484.9 |
1633392000000 | 486.44 |
1633478400000 | 483.45 |
1633564800000 | 489.25 |
1633651200000 | 488.03 |
1633910400000 | 487.43 |
1633996800000 | 487.42 |
1634083200000 | 491.57 |
1634169600000 | 498.33 |
1634256000000 | 502.92 |
1634515200000 | 503.3 |
1634601600000 | 507.36 |
1634688000000 | 509.84 |
1634774400000 | 509.52 |
1634860800000 | 510.85 |
1635120000000 | 511.27 |
1635206400000 | 511.82 |
1635292800000 | 508.43 |
1635379200000 | 513.16 |
1635465600000 | 509.63 |
1635724800000 | 514.67 |
1635811200000 | 512.67 |
1635897600000 | 514.2 |
1635984000000 | 516.66 |
1636070400000 | 514.57 |
1636329600000 | 517.13 |
1636416000000 | 516.52 |
1636502400000 | 510.65 |
1636588800000 | 513.16 |
1636675200000 | 517.61 |
1636934400000 | 518.02 |
1637020800000 | 517.47 |
1637107200000 | 515.79 |
1637193600000 | 515 |
1637280000000 | 515.5599 |
1637539200000 | 512.04 |
1637625600000 | 507.02 |
1637712000000 | 503.74 |
1637798400000 | 505.89 |
1637884800000 | 498.27 |
1638144000000 | 498.67 |
1638230400000 | 491.09 |
1638316800000 | 491.36 |
1638403200000 | 490.8 |
1638489600000 | 487.1 |
1638748800000 | 487.6 |
1638835200000 | 500.6 |
1638921600000 | 503.93 |
1639008000000 | 500.47 |
1639094400000 | 499.13 |
1639353600000 | 495.83 |
1639440000000 | 490.7 |
1639526400000 | 493.5 |
1639612800000 | 496.29 |
1639699200000 | 491.32 |
1639958400000 | 483.48 |
1640044800000 | 491.18 |
1640131200000 | 496.12 |
1640217600000 | 499.95 |
1640304000000 | 500.5 |
1640563200000 | 502.75 |
1640649600000 | 504.12 |
1640736000000 | 506.04 |
1640822400000 | 505.58 |
1640908800000 | 505.25 |
1641168000000 | 502.5 |
1641254400000 | 506.48 |
1641340800000 | 502.83 |
1641427200000 | 496.35 |
1641513600000 | 495.74 |
1641772800000 | 491.47 |
1641859200000 | 494.15 |
1641945600000 | 501.11 |
1642032000000 | 498.38 |
1642118400000 | 492.66 |
1642377600000 | 493.08 |
1642464000000 | 485.56 |
1642550400000 | 479.63 |
1642636800000 | 479.58 |
1642723200000 | 469.17 |
1642982400000 | 463.38 |
1643068800000 | 457.63 |
1643155200000 | 459.18 |
1643241600000 | 450.47 |
1643328000000 | 455.2 |
1643587200000 | 463.86 |
1643673600000 | 469.99 |
1643760000000 | 476.36 |
1643846400000 | 469.23 |
1643932800000 | 469.21 |
1644192000000 | 470.17 |
1644278400000 | 470.62 |
1644364800000 | 480.68 |
1644451200000 | 478.76 |
1644537600000 | 472.83 |
1644796800000 | 464.71 |
1644883200000 | 469.59 |
1644969600000 | 473.08 |
1645056000000 | 466.83 |
1645142400000 | 461.94 |
1645401600000 | 459.53 |
1645488000000 | 454.84 |
1645574400000 | 451.48 |
1645660800000 | 443.74 |
1645747200000 | 456.63 |
1646006400000 | 459.41 |
1646092800000 | 454 |
1646179200000 | 454.51 |
1646265600000 | 452.55 |
1646352000000 | 442.68 |
1646611200000 | 430.3 |
1646697600000 | 424.34 |
1646784000000 | 436.56 |
1646870400000 | 440.43 |
1646956800000 | 436.12 |
1647216000000 | 436.33 |
1647302400000 | 436.92 |
1647388800000 | 449.98 |
1647475200000 | 459.91 |
1647561600000 | 463.41 |
1647820800000 | 465.04 |
1647907200000 | 468.09 |
1647993600000 | 467.18 |
1648080000000 | 467.48 |
1648166400000 | 469.12 |
1648425600000 | 467.32 |
1648512000000 | 477.25 |
1648598400000 | 477.09 |
1648684800000 | 471.29 |
1648771200000 | 469.42 |
1649030400000 | 471.3 |
1649116800000 | 467.65 |
1649203200000 | 459.51 |
1649289600000 | 456.82 |
1649376000000 | 458.79 |
1649635200000 | 455.5 |
1649721600000 | 454.06 |
1649808000000 | 457.17 |
1649894400000 | 457.94 |
1649980800000 | 457.35 |
1650240000000 | 456.26 |
1650326400000 | 458.21 |
1650412800000 | 463.88 |
1650499200000 | 460.29 |
1650585600000 | 448.44 |
1650844800000 | 441.63 |
1650931200000 | 435.03 |
1651017600000 | 432.66 |
1651104000000 | 436.43 |
1651190400000 | 435.34 |
1651449600000 | 432.14 |
1651536000000 | 435.72 |
1651622400000 | 438.02 |
1651708800000 | 431.61 |
1651795200000 | 427.91 |
1652054400000 | 412.6 |
1652140800000 | 412.5 |
1652227200000 | 414.1 |
1652313600000 | 410.35 |
1652400000000 | 419.81 |
1652659200000 | 420.81 |
1652745600000 | 429.39 |
1652832000000 | 423.64 |
1652918400000 | 422.61 |
1653004800000 | 423.81 |
1653264000000 | 431.45 |
1653350400000 | 428.02 |
1653436800000 | 429.81 |
1653523200000 | 435 |
1653609600000 | 442.6 |
1653868800000 | 447.34 |
1653955200000 | 442.12 |
1654041600000 | 438.4 |
1654128000000 | 443 |
1654214400000 | 441.48 |
1654473600000 | 443.28 |
1654560000000 | 443.59 |
1654646400000 | 441.81 |
1654732800000 | 433.05 |
1654819200000 | 419.54 |
1655078400000 | 404.82 |
1655164800000 | 400.6 |
1655251200000 | 402.08 |
1655337600000 | 394.37 |
1655424000000 | 389.9 |
1655683200000 | 391.73 |
1655769600000 | 397.35 |
1655856000000 | 393.86 |
1655942400000 | 391.2799 |
1656028800000 | 398.87 |
1656288000000 | 404.22 |
1656374400000 | 403.25 |
1656460800000 | 398.69 |
1656547200000 | 394.1 |
1656633600000 | 392.76 |
1656892800000 | 395.37 |
1656979200000 | 388.04 |
1657065600000 | 387.5 |
1657152000000 | 394.51 |
1657238400000 | 396.89 |
1657497600000 | 392.25 |
1657584000000 | 389.62 |
1657670400000 | 389.38 |
1657756800000 | 382.91 |
1657843200000 | 388.58 |
1658102400000 | 393.88 |
1658188800000 | 400.0899 |
1658275200000 | 402.92 |
1658361600000 | 404.39 |
1658448000000 | 406.13 |
1658707200000 | 406.43 |
1658793600000 | 404.32 |
1658880000000 | 407.43 |
1658966400000 | 414.33 |
1659052800000 | 420.07 |
1659312000000 | 423.32 |
1659398400000 | 418.95 |
1659484800000 | 418.22 |
1659571200000 | 419.71 |
1659657600000 | 417.55 |
1659916800000 | 420.98 |
1660003200000 | 419.89 |
1660089600000 | 428.37 |
1660176000000 | 430.24 |
1660262400000 | 430.82 |
1660521600000 | 430.44 |
1660608000000 | 429.94 |
1660694400000 | 426.99 |
1660780800000 | 427.92 |
1660867200000 | 422.59 |
1661126400000 | 417.76 |
1661212800000 | 418.93 |
1661299200000 | 420.23 |
1661385600000 | 424.01 |
1661472000000 | 418.22 |
1661731200000 | 412.13 |
1661817600000 | 409.74 |
1661904000000 | 408.38 |
1661990400000 | 399.45 |
1662076800000 | 403.26 |
1662336000000 | 400.6 |
1662422400000 | 398.35 |
1662508800000 | 398.22 |
1662595200000 | 403.29 |
1662681600000 | 412.2799 |
1662940800000 | 418.54 |
1663027200000 | 408.49 |
1663113600000 | 405.9 |
1663200000000 | 402.35 |
1663286400000 | 397.2799 |
1663545600000 | 397.52 |
1663632000000 | 394.46 |
1663718400000 | 390.86 |
1663804800000 | 386.66 |
1663891200000 | 376.19 |
1664150400000 | 368.12 |
1664236800000 | 367.74 |
1664323200000 | 369.0899 |
1664409600000 | 368.43 |
1664496000000 | 367.76 |
1664755200000 | 374.57 |
1664841600000 | 387.85 |
1664928000000 | 384.99 |
1665014400000 | 383.65 |
1665100800000 | 377.56 |
1665360000000 | 373.37 |
1665446400000 | 370.61 |
1665532800000 | 367.5 |
1665619200000 | 370.15 |
1665705600000 | 369.65 |
1665964800000 | 374.56 |
1666051200000 | 378.8 |
1666137600000 | 376.24 |
1666224000000 | 376.11 |
1666310400000 | 376.11 |
1666569600000 | 381.72 |
1666656000000 | 388.36 |
1666742400000 | 393.15 |
1666828800000 | 392.75 |
1666915200000 | 391.8 |
1667174400000 | 391.8 |
1667260800000 | 394.42 |
1667347200000 | 391.64 |
1667433600000 | 387.16 |
1667520000000 | 392.69 |
1667779200000 | 397.57 |
1667865600000 | 403.04 |
1667952000000 | 397.3 |
1668038400000 | 412.15 |
1668124800000 | 417.76 |
1668384000000 | 414.69 |
1668470400000 | 418.25 |
1668556800000 | 415.94 |
1668643200000 | 412.73 |
1668729600000 | 416.51 |
1668988800000 | 413.22 |
1669075200000 | 419.76 |
1669161600000 | 424.28 |
1669248000000 | 428.08 |
1669334400000 | 427.52 |
1669593600000 | 423.09 |
1669680000000 | 422.58 |
1669766400000 | 424.8 |
1669852800000 | 432.42 |
1669939200000 | 429.98 |
1670198400000 | 426.07 |
1670284800000 | 422.63 |
1670371200000 | 421.42 |
1670457600000 | 422.43 |
1670544000000 | 423.54 |
1670803200000 | 423.52 |
1670889600000 | 430.43 |
1670976000000 | 430.79 |
1671062400000 | 421.96 |
1671148800000 | 417.12 |
1671408000000 | 415.12 |
1671494400000 | 417.54 |
1671580800000 | 421.01 |
1671667200000 | 418.46 |
1671753600000 | 419.13 |
1672012800000 | 419.55 |
1672099200000 | 420.58 |
1672185600000 | 416.55 |
1672272000000 | 419.0299 |
1672358400000 | 418.18 |
1672617600000 | 419.19 |
1672704000000 | 416.18 |
1672790400000 | 415.68 |
1672876800000 | 411.23 |
1672963200000 | 419.81 |
1673222400000 | 423.24 |
1673308800000 | 422.72 |
1673395200000 | 425.11 |
1673481600000 | 429.61 |
1673568000000 | 432.33 |
1673827200000 | 430.97 |
1673913600000 | 432.39 |
1674000000000 | 433.06 |
1674086400000 | 428.25 |
1674172800000 | 432.08 |
1674432000000 | 435.68 |
1674518400000 | 437.6 |
1674604800000 | 438.15 |
1674691200000 | 439.49 |
1674777600000 | 439.42 |
1675036800000 | 437.22 |
1675123200000 | 438.38 |
1675209600000 | 440.24 |
1675296000000 | 441.27 |
1675382400000 | 436.43 |
1675641600000 | 432.24 |
1675728000000 | 435.06 |
1675814400000 | 435.39 |
1675900800000 | 436.06 |
1675987200000 | 434.48 |
1676246400000 | 435.79 |
1676332800000 | 437.14 |
1676419200000 | 435.18 |
1676505600000 | 435.17 |
1676592000000 | 433.12 |
1676851200000 | 434.33 |
1676937600000 | 430.98 |
1677024000000 | 427.88 |
1677110400000 | 428.35 |
1677196800000 | 426.1 |
1677456000000 | 428.61 |
1677542400000 | 427.85 |
1677628800000 | 429.39 |
1677715200000 | 429.51 |
1677801600000 | 433.71 |
1678060800000 | 434.58 |
1678147200000 | 429.56 |
1678233600000 | 429.31 |
1678320000000 | 428.28 |
1678406400000 | 424.03 |
1678665600000 | 419.17 |
1678752000000 | 418.5 |
1678838400000 | 411.02 |
1678924800000 | 413.41 |
1679011200000 | 411.96 |
1679270400000 | 415.05 |
1679356800000 | 420.1 |
1679443200000 | 419.0899 |
1679529600000 | 420.45 |
1679616000000 | 416.3 |
1679875200000 | 419.37 |
1679961600000 | 423.32 |
1680048000000 | 427.25 |
1680134400000 | 431.34 |
1680220800000 | 433.86 |
1680480000000 | 437.93 |
1680566400000 | 437.8 |
1680652800000 | 434.56 |
1680739200000 | 433.08 |
1680825600000 | 433.32 |
1681084800000 | 432.45 |
1681171200000 | 437.32 |
1681257600000 | 439.05 |
1681344000000 | 443.19 |
1681430400000 | 442.84 |
1681689600000 | 441.68 |
1681776000000 | 444.65 |
1681862400000 | 443.57 |
1681948800000 | 443.22 |
1682035200000 | 441.81 |
1682294400000 | 443.49 |
1682380800000 | 438.91 |
1682467200000 | 436.53 |
1682553600000 | 437.58 |
1682640000000 | 439.8 |
1682899200000 | 439.76 |
1682985600000 | 435.14 |
1683072000000 | 435.61 |
1683158400000 | 433.3 |
1683244800000 | 437.87 |
1683504000000 | 439.5 |
1683590400000 | 439.16 |
1683676800000 | 438.32 |
1683763200000 | 435.28 |
1683849600000 | 435.15 |
1684108800000 | 437.31 |
1684195200000 | 434.79 |
1684281600000 | 434.46 |
1684368000000 | 434.85 |
1684454400000 | 436.07 |
1684713600000 | 436.79 |
1684800000000 | 433.51 |
1684886400000 | 427.25 |
1684972800000 | 423.72 |
1685059200000 | 424.57 |
1685318400000 | 425.53 |
1685404800000 | 423.9 |
1685491200000 | 418.82 |
1685577600000 | 424.25 |
1685664000000 | 431.65 |
1685923200000 | 432.36 |
1686009600000 | 434 |
1686096000000 | 434.5 |
1686182400000 | 436.06 |
1686268800000 | 437.46 |
1686528000000 | 438.44 |
1686614400000 | 442.78 |
1686700800000 | 445.07 |
1686787200000 | 446.68 |
1686873600000 | 448.52 |
1687132800000 | 445.71 |
1687219200000 | 443.21 |
1687305600000 | 444.39 |
1687392000000 | 442.36 |
1687478400000 | 435.85 |
1687737600000 | 436.12 |
1687824000000 | 437.53 |
1687910400000 | 439.64 |
1687996800000 | 441.3 |
1688083200000 | 445.17 |
1688342400000 | 446.39 |
1688428800000 | 446.01 |
1688515200000 | 443.06 |
1688601600000 | 436.14 |
1688688000000 | 439.4 |
1688947200000 | 441.16 |
1689033600000 | 444.92 |
1689120000000 | 452.13 |
1689206400000 | 456.33 |
1689292800000 | 455.69 |
1689552000000 | 454.82 |
1689638400000 | 458.05 |
1689724800000 | 457.56 |
1689811200000 | 455.37 |
1689897600000 | 453.63 |
1690156800000 | 454.73 |
1690243200000 | 456.41 |
1690329600000 | 456.5 |
1690416000000 | 457.09 |
1690502400000 | 458.57 |
1690761600000 | 459.6 |
1690848000000 | 456.88 |
1690934400000 | 449.43 |
1691020800000 | 448.29 |
1691107200000 | 451.22 |
1691366400000 | 451.93 |
1691452800000 | 448.64 |
1691539200000 | 450.1 |
1691625600000 | 453.15 |
1691712000000 | 449.63 |
1691971200000 | 447.6 |
1692057600000 | 446.33 |
1692144000000 | 443 |
1692230400000 | 439.15 |
1692316800000 | 437.39 |
1692576000000 | 437 |
1692662400000 | 438.77 |
1692748800000 | 441.51 |
1692835200000 | 439.62 |
1692921600000 | 437.22 |
1693180800000 | 441.92 |
1693267200000 | 446.69 |
1693353600000 | 450.36 |
1693440000000 | 448.43 |
1693526400000 | 449 |
1693785600000 | 449.55 |
1693872000000 | 445.18 |
1693958400000 | 444.36 |
1694044800000 | 443.48 |
1694131200000 | 442.96 |
1694390400000 | 445.58 |
1694476800000 | 444.98 |
1694563200000 | 443.83 |
1694649600000 | 447.52 |
1694736000000 | 447 |
1694995200000 | 445.27 |
1695081600000 | 445.4 |
1695168000000 | 444.44 |
1695254400000 | 437.6 |
1695340800000 | 434.88 |
1695600000000 | 432.71 |
1695686400000 | 429.88 |
1695772800000 | 429.1 |
1695859200000 | 431.28 |
1695945600000 | 431.2 |
1696204800000 | 426.13 |
1696291200000 | 418.61 |
1696377600000 | 415.37 |
1696464000000 | 419.75 |
1696550400000 | 423.05 |
1696809600000 | 423.74 |
1696896000000 | 431.97 |
1696982400000 | 432.09 |
1697068800000 | 430.61 |
1697155200000 | 424.36 |
1697414400000 | 425.13 |
1697500800000 | 427.1 |
1697587200000 | 423.31 |
1697673600000 | 418.23 |
1697760000000 | 413.63 |
1698019200000 | 412.86 |
1698105600000 | 414.39 |
1698192000000 | 412.75 |
1698278400000 | 408.98 |
1698364800000 | 411.38 |
1698624000000 | 411.66 |
1698710400000 | 411.92 |
1698796800000 | 416.97 |
1698883200000 | 423.87 |
1698969600000 | 430.53 |
1699228800000 | 431.89 |
1699315200000 | 427.73 |
1699401600000 | 425.89 |
1699488000000 | 428.3 |
1699574400000 | 428.26 |
1699833600000 | 430.17 |
1699920000000 | 440.22 |
1700006400000 | 442.88 |
1700092800000 | 440.21 |
1700179200000 | 445.27 |
1700438400000 | 448.24 |
1700524800000 | 447.82 |
1700611200000 | 446.66 |
1700697600000 | 447.68 |
1700784000000 | 449.81 |
1701043200000 | 449.43 |
1701129600000 | 450.89 |
1701216000000 | 451.05 |
1701302400000 | 451.47 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | -0.29195569116214 | 7.0687626289578 |
2018 | 29.54439545471 | 23.11124377617 |
2019 | -13.253993830922 | -9.1898097109552 |
2020 | 21.366868460386 | 28.137157820211 |
2021 | 19.812271324728 | 16.488193095692 |
2022 | 10.616750529371 | 20.788908800232 |
2023 | -17.233052944088 | -18.458940716969 |
2024 | 14.202018269642 | 23.644836435504 |
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 |
---|---|---|---|---|
Gross Return USD | CH0421048387 | ISMGMU | ISMGMU INDEX | .ISMGMU |
Price EUR | CH0421048429 | ISMGMP | .ISMGMP | |
Net Return EUR | CH0421048478 | ISMGMN | .ISMGMN | |
Gross Return EUR | CH0421048569 | ISMGMG | .ISMGMG | |
Price USD | CH0421048403 | ISMGML | .ISMGML | |
Net Return USD | CH0421048577 | ISMGMV | .ISMGMV | |
Price JPY | CH0421048437 | ISMGMYP | .ISMGMYP | |
Net Return JPY | CH0421048585 | ISMGMYN | .ISMGMYN | |
Gross Return JPY | CH0421048445 | ISMGMYG | .ISMGMYG |
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. |
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.
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
OKTA CL.A | Technology | USA | 0.251% |
Disco Corp. | Technology | Japan | 0.246% |
Kawasaki Kisen Kaisha Ltd. | Industrial Goods and Services | Japan | 0.245% |
BROADCOM | Technology | USA | 0.242% |
SAAB B | Industrial Goods and Services | Sweden | 0.238% |
Advantest Corp. | Technology | Japan | 0.238% |
LEONARDO | Industrial Goods and Services | Italy | 0.229% |
SUPER MICRO COMPUTER | Technology | USA | 0.229% |
Kobe Steel Ltd. | Basic Resources | Japan | 0.227% |
SCREEN HOLDINGS | Technology | Japan | 0.226% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.