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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Momentum 600 | N/A | 16,611.7 | 27.8 | 27.5 | 69.5 | 8.8 | 0.4 | 0.1 | 122.7 |
STOXX Global 1800 | 9,824,431.8 | 8,946,523.6 | 4,967.5 | 1,631.7 | 431,935.3 | 101.0 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 16.1 |
---|---|
Technology | 14.7 |
Banks | 9.5 |
Consumer Products and Services | 6.5 |
Insurance | 6.0 |
Health Care | 5.1 |
Construction and Materials | 4.5 |
Food, Beverage and Tobacco | 4.3 |
Energy | 4.1 |
Utilities | 4.0 |
Country weighting
Japan | 35.9 |
---|---|
USA | 22.1 |
UK | 7.3 |
Australia | 5.4 |
France | 4.1 |
Germany | 4.0 |
Italy | 3.1 |
Sweden | 2.5 |
Switzerland | 2.2 |
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 | 6.0 | 6.0 | 25.2 | 49.1 | 93.3 | N/A | N/A | 25.2 | 14.2 | 14.1 |
STOXX Global 1800 | 5.0 | 5.0 | 31.1 | 73.4 | 127.8 | N/A | N/A | 31.7 | 20.3 | 18.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Momentum 600 | N/A | N/A | 12.9 | 15.8 | 17.6 | N/A | N/A | 1.4 | 0.7 | 0.7 |
STOXX Global 1800 | N/A | N/A | 14.0 | 17.2 | 20.2 | N/A | N/A | 1.8 | 1.0 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.6 | 0.6 | 0.9 | 0.9 | 0.9 | 8.3 | 8.3 | 7.0 | 7.9 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Momentum 600 | 0.5 | 0.5 | 0.8 | 0.8 | 0.8 | 1.4 | 1.4 | -1.0 | -0.8 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of January 31, 2024
ISTOXX INDICES
iSTOXX MUTB Global Momentum 600
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global Momentum 600 | 15.8 | 14.4 | 13.8 | 13.8 | 1.8 | 2.5 | 1.0 | 4.8 |
STOXX Global 1800 | 21.8 | 18.4 | 19.8 | 19.8 | 3.1 | 2.1 | 2.0 | 20.2 |
Performance and annual returns
iSTOXX MUTB Global Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 100.12 |
1072137600000 | 100.4 |
1072224000000 | 100.37 |
1072310400000 | 100.37 |
1072396800000 | 100.31 |
1072656000000 | 101.29 |
1072742400000 | 102.09 |
1072828800000 | 102.43 |
1073001600000 | 102.57 |
1073260800000 | 103.58 |
1073347200000 | 103.86 |
1073433600000 | 103.83 |
1073520000000 | 104.59 |
1073606400000 | 105.21 |
1073865600000 | 105.44 |
1073952000000 | 104.93 |
1074038400000 | 105.32 |
1074124800000 | 104.77 |
1074211200000 | 106 |
1074470400000 | 107.13 |
1074556800000 | 108 |
1074643200000 | 107.67 |
1074729600000 | 107.41 |
1074816000000 | 107.14 |
1075075200000 | 107.04 |
1075161600000 | 106.35 |
1075248000000 | 105.06 |
1075334400000 | 104.2 |
1075420800000 | 104.56 |
1075680000000 | 104.37 |
1075766400000 | 104.12 |
1075852800000 | 102.74 |
1075939200000 | 102.96 |
1076025600000 | 104.54 |
1076284800000 | 104.96 |
1076371200000 | 104.95 |
1076457600000 | 105.45 |
1076544000000 | 105.78 |
1076630400000 | 105.82 |
1076889600000 | 106.19 |
1076976000000 | 107.65 |
1077062400000 | 107.93 |
1077148800000 | 108.23 |
1077235200000 | 108.44 |
1077494400000 | 108.12 |
1077580800000 | 107.32 |
1077667200000 | 107.6 |
1077753600000 | 108.89 |
1077840000000 | 109.93 |
1078099200000 | 111.64 |
1078185600000 | 112.37 |
1078272000000 | 111.87 |
1078358400000 | 112.92 |
1078444800000 | 114.2 |
1078704000000 | 114.52 |
1078790400000 | 113.36 |
1078876800000 | 111.75 |
1078963200000 | 110.28 |
1079049600000 | 110.76 |
1079308800000 | 110.25 |
1079395200000 | 109.56 |
1079481600000 | 110.77 |
1079568000000 | 109.51 |
1079654400000 | 109.34 |
1079913600000 | 108.14 |
1080000000000 | 108.14 |
1080086400000 | 108.41 |
1080172800000 | 109.52 |
1080259200000 | 109.98 |
1080518400000 | 110.56 |
1080604800000 | 110.99 |
1080691200000 | 110.6 |
1080777600000 | 111.26 |
1080864000000 | 112.4 |
1081123200000 | 113.3 |
1081209600000 | 114.2 |
1081296000000 | 113.44 |
1081382400000 | 114.21 |
1081468800000 | 114.21 |
1081728000000 | 113.78 |
1081814400000 | 114.23 |
1081900800000 | 114.48 |
1081987200000 | 113.23 |
1082073600000 | 113.42 |
1082332800000 | 113.17 |
1082419200000 | 112.84 |
1082505600000 | 113.4 |
1082592000000 | 114.63 |
1082678400000 | 114.54 |
1082937600000 | 114.06 |
1083024000000 | 114.71 |
1083110400000 | 113.69 |
1083196800000 | 112.84 |
1083283200000 | 111.8 |
1083542400000 | 112.24 |
1083628800000 | 112.61 |
1083715200000 | 112.08 |
1083801600000 | 111.09 |
1083888000000 | 110.83 |
1084147200000 | 107.39 |
1084233600000 | 108.36 |
1084320000000 | 109.54 |
1084406400000 | 109.17 |
1084492800000 | 108.56 |
1084752000000 | 105.8 |
1084838400000 | 107.48 |
1084924800000 | 108.81 |
1085011200000 | 108.67 |
1085097600000 | 109.34 |
1085356800000 | 110.23 |
1085443200000 | 110.54 |
1085529600000 | 111.09 |
1085616000000 | 111.27 |
1085702400000 | 111.84 |
1085961600000 | 111.84 |
1086048000000 | 111.51 |
1086134400000 | 111.64 |
1086220800000 | 110.89 |
1086307200000 | 111.79 |
1086566400000 | 112.91 |
1086652800000 | 113.12 |
1086739200000 | 111.88 |
1086825600000 | 112.53 |
1086912000000 | 112.84 |
1087171200000 | 112.54 |
1087257600000 | 112.04 |
1087344000000 | 112.78 |
1087430400000 | 112.34 |
1087516800000 | 111.39 |
1087776000000 | 111.71 |
1087862400000 | 111.77 |
1087948800000 | 111.59 |
1088035200000 | 111.58 |
1088121600000 | 112.13 |
1088380800000 | 113.25 |
1088467200000 | 113.51 |
1088553600000 | 114.47 |
1088640000000 | 113.47 |
1088726400000 | 113.17 |
1088985600000 | 112.5 |
1089072000000 | 111.65 |
1089158400000 | 111.26 |
1089244800000 | 110.97 |
1089331200000 | 111.59 |
1089590400000 | 112.22 |
1089676800000 | 112.57 |
1089763200000 | 111.91 |
1089849600000 | 111.68 |
1089936000000 | 111.52 |
1090195200000 | 111.11 |
1090281600000 | 110.74 |
1090368000000 | 111.56 |
1090454400000 | 110.36 |
1090540800000 | 109.83 |
1090800000000 | 108.58 |
1090886400000 | 108.56 |
1090972800000 | 109.59 |
1091059200000 | 109.48 |
1091145600000 | 110.26 |
1091404800000 | 109.75 |
1091491200000 | 109.02 |
1091577600000 | 108.33 |
1091664000000 | 108.42 |
1091750400000 | 106.84 |
1092009600000 | 106.51 |
1092096000000 | 107.72 |
1092182400000 | 108.03 |
1092268800000 | 107.84 |
1092355200000 | 106.86 |
1092614400000 | 106.5 |
1092700800000 | 106.4 |
1092787200000 | 106.54 |
1092873600000 | 107.49 |
1092960000000 | 107.68 |
1093219200000 | 107.84 |
1093305600000 | 107.76 |
1093392000000 | 109.19 |
1093478400000 | 109.12 |
1093564800000 | 109.67 |
1093824000000 | 109.68 |
1093910400000 | 109.52 |
1093996800000 | 110.15 |
1094083200000 | 110.47 |
1094169600000 | 110.16 |
1094428800000 | 111.02 |
1094515200000 | 110.91 |
1094601600000 | 110.88 |
1094688000000 | 110.73 |
1094774400000 | 110.75 |
1095033600000 | 112.01 |
1095120000000 | 111.89 |
1095206400000 | 111.1 |
1095292800000 | 110.76 |
1095379200000 | 111.18 |
1095638400000 | 110.95 |
1095724800000 | 111.57 |
1095811200000 | 111.49 |
1095897600000 | 111.26 |
1095984000000 | 111.19 |
1096243200000 | 111 |
1096329600000 | 111.41 |
1096416000000 | 111.15 |
1096502400000 | 111.94 |
1096588800000 | 113.34 |
1096848000000 | 114.67 |
1096934400000 | 114.74 |
1097020800000 | 115.27 |
1097107200000 | 114.7 |
1097193600000 | 113.85 |
1097452800000 | 113.39 |
1097539200000 | 112.74 |
1097625600000 | 112.27 |
1097712000000 | 111.51 |
1097798400000 | 111.56 |
1098057600000 | 111.5 |
1098144000000 | 111.35 |
1098230400000 | 110.8 |
1098316800000 | 110.42 |
1098403200000 | 110.57 |
1098662400000 | 109.39 |
1098748800000 | 109.67 |
1098835200000 | 109.96 |
1098921600000 | 110.25 |
1099008000000 | 110.24 |
1099267200000 | 110.48 |
1099353600000 | 111.37 |
1099440000000 | 112.12 |
1099526400000 | 112.98 |
1099612800000 | 113.44 |
1099872000000 | 113 |
1099958400000 | 113.03 |
1100044800000 | 114.28 |
1100131200000 | 114.18 |
1100217600000 | 114.56 |
1100476800000 | 115.24 |
1100563200000 | 114.87 |
1100649600000 | 114.63 |
1100736000000 | 114.4 |
1100822400000 | 113.55 |
1101081600000 | 113.07 |
1101168000000 | 113.76 |
1101254400000 | 113.96 |
1101340800000 | 114.39 |
1101427200000 | 114.45 |
1101686400000 | 114.91 |
1101772800000 | 114.6 |
1101859200000 | 114.63 |
1101945600000 | 115.32 |
1102032000000 | 115.29 |
1102291200000 | 115.17 |
1102377600000 | 114.38 |
1102464000000 | 115.28 |
1102550400000 | 114.89 |
1102636800000 | 115.26 |
1102896000000 | 115.43 |
1102982400000 | 116.72 |
1103068800000 | 116.55 |
1103155200000 | 116.25 |
1103241600000 | 116.74 |
1103500800000 | 117.13 |
1103587200000 | 118.01 |
1103673600000 | 118.04 |
1103760000000 | 117.99 |
1103846400000 | 118.62 |
1104105600000 | 118.49 |
1104192000000 | 119.04 |
1104278400000 | 119.94 |
1104364800000 | 119.45 |
1104451200000 | 119.04 |
1104710400000 | 118.58 |
1104796800000 | 118.93 |
1104883200000 | 117.34 |
1104969600000 | 118.41 |
1105056000000 | 118.05 |
1105315200000 | 118.06 |
1105401600000 | 117.76 |
1105488000000 | 116.84 |
1105574400000 | 116.69 |
1105660800000 | 117.07 |
1105920000000 | 117.02 |
1106006400000 | 117.55 |
1106092800000 | 117.46 |
1106179200000 | 116.96 |
1106265600000 | 117.18 |
1106524800000 | 116.8 |
1106611200000 | 118.02 |
1106697600000 | 118.07 |
1106784000000 | 118.56 |
1106870400000 | 118.55 |
1107129600000 | 119.46 |
1107216000000 | 120.39 |
1107302400000 | 120.92 |
1107388800000 | 121.48 |
1107475200000 | 121.3 |
1107734400000 | 121.99 |
1107820800000 | 123 |
1107907200000 | 122.6 |
1107993600000 | 123.2 |
1108080000000 | 123.97 |
1108339200000 | 124.09 |
1108425600000 | 123.9 |
1108512000000 | 124.58 |
1108598400000 | 124.85 |
1108684800000 | 125.34 |
1108944000000 | 124.86 |
1109030400000 | 123.24 |
1109116800000 | 123.63 |
1109203200000 | 124.61 |
1109289600000 | 125.63 |
1109548800000 | 125.27 |
1109635200000 | 125.42 |
1109721600000 | 125.65 |
1109808000000 | 126.1 |
1109894400000 | 127.02 |
1110153600000 | 128.04 |
1110240000000 | 127.61 |
1110326400000 | 126.53 |
1110412800000 | 126.2 |
1110499200000 | 126.38 |
1110758400000 | 126.94 |
1110844800000 | 126.4 |
1110931200000 | 126.17 |
1111017600000 | 126.43 |
1111104000000 | 126.93 |
1111363200000 | 126.49 |
1111449600000 | 126.32 |
1111536000000 | 125.05 |
1111622400000 | 125.58 |
1111708800000 | 125.58 |
1111968000000 | 125.47 |
1112054400000 | 125.33 |
1112140800000 | 125.59 |
1112227200000 | 126.11 |
1112313600000 | 126.99 |
1112572800000 | 127.08 |
1112659200000 | 127.7 |
1112745600000 | 128.3 |
1112832000000 | 128.61 |
1112918400000 | 128.71 |
1113177600000 | 128 |
1113264000000 | 127.97 |
1113350400000 | 126.88 |
1113436800000 | 126.13 |
1113523200000 | 123.66 |
1113782400000 | 121.81 |
1113868800000 | 123.27 |
1113955200000 | 122.92 |
1114041600000 | 123.57 |
1114128000000 | 123.12 |
1114387200000 | 123.11 |
1114473600000 | 122.78 |
1114560000000 | 121.84 |
1114646400000 | 121.32 |
1114732800000 | 120.68 |
1114992000000 | 121.28 |
1115078400000 | 121.15 |
1115164800000 | 121.01 |
1115251200000 | 121.67 |
1115337600000 | 122.27 |
1115596800000 | 123.17 |
1115683200000 | 122.74 |
1115769600000 | 122.79 |
1115856000000 | 122.75 |
1115942400000 | 122.22 |
1116201600000 | 121.63 |
1116288000000 | 121.71 |
1116374400000 | 122.51 |
1116460800000 | 124.06 |
1116547200000 | 124.18 |
1116806400000 | 124.72 |
1116892800000 | 124.84 |
1116979200000 | 124.62 |
1117065600000 | 125.32 |
1117152000000 | 125.84 |
1117411200000 | 126.14 |
1117497600000 | 125.76 |
1117584000000 | 126.79 |
1117670400000 | 127.2 |
1117756800000 | 126.62 |
1118016000000 | 126.12 |
1118102400000 | 126.47 |
1118188800000 | 126.99 |
1118275200000 | 127.41 |
1118361600000 | 128.39 |
1118620800000 | 129.36 |
1118707200000 | 129.35 |
1118793600000 | 129.92 |
1118880000000 | 130.45 |
1118966400000 | 131.89 |
1119225600000 | 132.12 |
1119312000000 | 130.89 |
1119398400000 | 131.52 |
1119484800000 | 131.1 |
1119571200000 | 131.11 |
1119830400000 | 130.97 |
1119916800000 | 132.08 |
1120003200000 | 132.83 |
1120089600000 | 133.36 |
1120176000000 | 134.04 |
1120435200000 | 133.94 |
1120521600000 | 134.4 |
1120608000000 | 134.55 |
1120694400000 | 134.09 |
1120780800000 | 135.1 |
1121040000000 | 136.28 |
1121126400000 | 136.16 |
1121212800000 | 137.05 |
1121299200000 | 136.85 |
1121385600000 | 136.63 |
1121644800000 | 136.19 |
1121731200000 | 137.75 |
1121817600000 | 139.06 |
1121904000000 | 136.3 |
1121990400000 | 137.38 |
1122249600000 | 138.04 |
1122336000000 | 138.45 |
1122422400000 | 139.32 |
1122508800000 | 140.35 |
1122595200000 | 140.29 |
1122854400000 | 141.07 |
1122940800000 | 141.17 |
1123027200000 | 141.48 |
1123113600000 | 141.34 |
1123200000000 | 140.71 |
1123459200000 | 140.73 |
1123545600000 | 141.58 |
1123632000000 | 141.26 |
1123718400000 | 141.59 |
1123804800000 | 140.8 |
1124064000000 | 140.55 |
1124150400000 | 139.75 |
1124236800000 | 139.51 |
1124323200000 | 139.28 |
1124409600000 | 139.77 |
1124668800000 | 140.22 |
1124755200000 | 140.08 |
1124841600000 | 140.35 |
1124928000000 | 140.04 |
1125014400000 | 139.38 |
1125273600000 | 139.93 |
1125360000000 | 141 |
1125446400000 | 142.23 |
1125532800000 | 143.3 |
1125619200000 | 143.19 |
1125878400000 | 142.86 |
1125964800000 | 143.99 |
1126051200000 | 144.77 |
1126137600000 | 144.7 |
1126224000000 | 144.8 |
1126483200000 | 144.65 |
1126569600000 | 145.14 |
1126656000000 | 144.79 |
1126742400000 | 144.94 |
1126828800000 | 146.64 |
1127088000000 | 146.33 |
1127174400000 | 147.06 |
1127260800000 | 146.37 |
1127347200000 | 146.3 |
1127433600000 | 146.81 |
1127692800000 | 148.43 |
1127779200000 | 149.28 |
1127865600000 | 150.35 |
1127952000000 | 151.23 |
1128038400000 | 151.77 |
1128297600000 | 152.43 |
1128384000000 | 151.88 |
1128470400000 | 149.26 |
1128556800000 | 147.11 |
1128643200000 | 147.66 |
1128902400000 | 147.7 |
1128988800000 | 148.34 |
1129075200000 | 147.53 |
1129161600000 | 146.09 |
1129248000000 | 146 |
1129507200000 | 146.69 |
1129593600000 | 146.3 |
1129680000000 | 145.31 |
1129766400000 | 144.88 |
1129852800000 | 145.26 |
1130112000000 | 146.18 |
1130198400000 | 146.41 |
1130284800000 | 147.78 |
1130371200000 | 146.52 |
1130457600000 | 147.33 |
1130716800000 | 150.25 |
1130803200000 | 151.04 |
1130889600000 | 152.37 |
1130976000000 | 153.45 |
1131062400000 | 153.68 |
1131321600000 | 153.03 |
1131408000000 | 152.2 |
1131494400000 | 152.18 |
1131580800000 | 152.86 |
1131667200000 | 153.58 |
1131926400000 | 153.87 |
1132012800000 | 153.62 |
1132099200000 | 154.3 |
1132185600000 | 155.48 |
1132272000000 | 156.63 |
1132531200000 | 156.59 |
1132617600000 | 157.52 |
1132704000000 | 157.93 |
1132790400000 | 157.94 |
1132876800000 | 159.03 |
1133136000000 | 158.18 |
1133222400000 | 158.52 |
1133308800000 | 158.41 |
1133395200000 | 160.78 |
1133481600000 | 162.39 |
1133740800000 | 163.5 |
1133827200000 | 163.91 |
1133913600000 | 163.5 |
1134000000000 | 163.24 |
1134086400000 | 164.2 |
1134345600000 | 165.04 |
1134432000000 | 165.47 |
1134518400000 | 162.62 |
1134604800000 | 160.96 |
1134691200000 | 160.37 |
1134950400000 | 160.47 |
1135036800000 | 162.24 |
1135123200000 | 164.04 |
1135209600000 | 163.69 |
1135296000000 | 163.57 |
1135555200000 | 163.57 |
1135641600000 | 163.08 |
1135728000000 | 164.55 |
1135814400000 | 164.91 |
1135900800000 | 164.09 |
1136160000000 | 164.29 |
1136246400000 | 165.29 |
1136332800000 | 167.65 |
1136419200000 | 167.33 |
1136505600000 | 167.19 |
1136764800000 | 166.85 |
1136851200000 | 165.71 |
1136937600000 | 166.44 |
1137024000000 | 166.56 |
1137110400000 | 167.21 |
1137369600000 | 167.8 |
1137456000000 | 166.43 |
1137542400000 | 162.37 |
1137628800000 | 165.42 |
1137715200000 | 165.23 |
1137974400000 | 163.62 |
1138060800000 | 164.85 |
1138147200000 | 166.56 |
1138233600000 | 168.71 |
1138320000000 | 171.74 |
1138579200000 | 173.21 |
1138665600000 | 173.39 |
1138752000000 | 174.03 |
1138838400000 | 174.47 |
1138924800000 | 174.08 |
1139184000000 | 174.63 |
1139270400000 | 173.06 |
1139356800000 | 171.17 |
1139443200000 | 171.79 |
1139529600000 | 169.27 |
1139788800000 | 166.86 |
1139875200000 | 167.2 |
1139961600000 | 167.19 |
1140048000000 | 168.19 |
1140134400000 | 167.87 |
1140393600000 | 166.41 |
1140480000000 | 169.34 |
1140566400000 | 169.38 |
1140652800000 | 169.99 |
1140739200000 | 170.38 |
1140998400000 | 170.17 |
1141084800000 | 169.59 |
1141171200000 | 169.43 |
1141257600000 | 169.19 |
1141344000000 | 168.5 |
1141603200000 | 169.59 |
1141689600000 | 167.92 |
1141776000000 | 166.98 |
1141862400000 | 168.91 |
1141948800000 | 171.24 |
1142208000000 | 173.55 |
1142294400000 | 172.77 |
1142380800000 | 173.39 |
1142467200000 | 172.8 |
1142553600000 | 172.96 |
1142812800000 | 174.4 |
1142899200000 | 174.29 |
1142985600000 | 174.66 |
1143072000000 | 174.74 |
1143158400000 | 175.74 |
1143417600000 | 174.99 |
1143504000000 | 175.82 |
1143590400000 | 178.13 |
1143676800000 | 178.97 |
1143763200000 | 179.14 |
1144022400000 | 181.16 |
1144108800000 | 181.06 |
1144195200000 | 181.22 |
1144281600000 | 182.48 |
1144368000000 | 182 |
1144627200000 | 182.08 |
1144713600000 | 181.2 |
1144800000000 | 179.4 |
1144886400000 | 179.53 |
1144972800000 | 179.53 |
1145232000000 | 181.14 |
1145318400000 | 182.97 |
1145404800000 | 184.72 |
1145491200000 | 184.36 |
1145577600000 | 184.55 |
1145836800000 | 180.08 |
1145923200000 | 180.5 |
1146009600000 | 181 |
1146096000000 | 180.51 |
1146182400000 | 180.41 |
1146441600000 | 179.79 |
1146528000000 | 181.91 |
1146614400000 | 181.84 |
1146700800000 | 182.22 |
1146787200000 | 182.51 |
1147046400000 | 183.04 |
1147132800000 | 182.76 |
1147219200000 | 181.2 |
1147305600000 | 180.25 |
1147392000000 | 177.57 |
1147651200000 | 175.07 |
1147737600000 | 172.63 |
1147824000000 | 171.01 |
1147910400000 | 169.4 |
1147996800000 | 170.84 |
1148256000000 | 167.48 |
1148342400000 | 166.19 |
1148428800000 | 167.54 |
1148515200000 | 167.15 |
1148601600000 | 170.62 |
1148860800000 | 171.25 |
1148947200000 | 169.67 |
1149033600000 | 169.08 |
1149120000000 | 169.77 |
1149206400000 | 170.97 |
1149465600000 | 169.87 |
1149552000000 | 167.58 |
1149638400000 | 164.92 |
1149724800000 | 160.53 |
1149811200000 | 162.17 |
1150070400000 | 162.11 |
1150156800000 | 157.45 |
1150243200000 | 158.33 |
1150329600000 | 162.34 |
1150416000000 | 164.92 |
1150675200000 | 164.31 |
1150761600000 | 162.8 |
1150848000000 | 163.36 |
1150934400000 | 166.17 |
1151020800000 | 166.23 |
1151280000000 | 167.1 |
1151366400000 | 166.64 |
1151452800000 | 165.36 |
1151539200000 | 168.2 |
1151625600000 | 170.8 |
1151884800000 | 172.36 |
1151971200000 | 173.02 |
1152057600000 | 171.65 |
1152144000000 | 170.99 |
1152230400000 | 169.71 |
1152489600000 | 170.21 |
1152576000000 | 169.62 |
1152662400000 | 168.95 |
1152748800000 | 166.6 |
1152835200000 | 164.76 |
1153094400000 | 164.1 |
1153180800000 | 161.4 |
1153267200000 | 163.45 |
1153353600000 | 166.31 |
1153440000000 | 163.98 |
1153699200000 | 165.52 |
1153785600000 | 167.43 |
1153872000000 | 166.71 |
1153958400000 | 167.8 |
1154044800000 | 168.76 |
1154304000000 | 169.59 |
1154390400000 | 169.66 |
1154476800000 | 170.51 |
1154563200000 | 170.51 |
1154649600000 | 170.68 |
1154908800000 | 169.06 |
1154995200000 | 170.16 |
1155081600000 | 171.17 |
1155168000000 | 170.82 |
1155254400000 | 171.13 |
1155513600000 | 172.88 |
1155600000000 | 173.97 |
1155686400000 | 176.27 |
1155772800000 | 176.45 |
1155859200000 | 176.69 |
1156118400000 | 176.22 |
1156204800000 | 177.38 |
1156291200000 | 176.9 |
1156377600000 | 175.63 |
1156464000000 | 175.98 |
1156723200000 | 175.28 |
1156809600000 | 175.99 |
1156896000000 | 176.72 |
1156982400000 | 178.03 |
1157068800000 | 178.68 |
1157328000000 | 179.01 |
1157414400000 | 179.05 |
1157500800000 | 178.03 |
1157587200000 | 175.29 |
1157673600000 | 176.05 |
1157932800000 | 174.97 |
1158019200000 | 175.44 |
1158105600000 | 175.63 |
1158192000000 | 176.71 |
1158278400000 | 176.54 |
1158537600000 | 177.47 |
1158624000000 | 176.4 |
1158710400000 | 175.96 |
1158796800000 | 176.04 |
1158883200000 | 174.23 |
1159142400000 | 174.01 |
1159228800000 | 175.24 |
1159315200000 | 178.35 |
1159401600000 | 179.48 |
1159488000000 | 180.08 |
1159747200000 | 180.82 |
1159833600000 | 179.89 |
1159920000000 | 179.65 |
1160006400000 | 181.69 |
1160092800000 | 182.02 |
1160352000000 | 182.54 |
1160438400000 | 183.2 |
1160524800000 | 182.23 |
1160611200000 | 182.79 |
1160697600000 | 184.16 |
1160956800000 | 185.25 |
1161043200000 | 183.61 |
1161129600000 | 184.62 |
1161216000000 | 184.54 |
1161302400000 | 185.58 |
1161561600000 | 186.81 |
1161648000000 | 187.37 |
1161734400000 | 187.41 |
1161820800000 | 188.14 |
1161907200000 | 186.26 |
1162166400000 | 184.5 |
1162252800000 | 184.66 |
1162339200000 | 184.41 |
1162425600000 | 184.16 |
1162512000000 | 185.08 |
1162771200000 | 186.78 |
1162857600000 | 186.66 |
1162944000000 | 185.74 |
1163030400000 | 185.7 |
1163116800000 | 185.12 |
1163376000000 | 185.06 |
1163462400000 | 185.93 |
1163548800000 | 186.36 |
1163635200000 | 186.03 |
1163721600000 | 184.64 |
1163980800000 | 183.41 |
1164067200000 | 183.82 |
1164153600000 | 184.78 |
1164240000000 | 184.26 |
1164326400000 | 183.89 |
1164585600000 | 183.59 |
1164672000000 | 183.63 |
1164758400000 | 186.52 |
1164844800000 | 187.66 |
1164931200000 | 187.46 |
1165190400000 | 188.82 |
1165276800000 | 188.63 |
1165363200000 | 189.3 |
1165449600000 | 189.9 |
1165536000000 | 190.12 |
1165795200000 | 192.36 |
1165881600000 | 192.67 |
1165968000000 | 193.35 |
1166054400000 | 194.82 |
1166140800000 | 195.18 |
1166400000000 | 195.69 |
1166486400000 | 195.41 |
1166572800000 | 196.94 |
1166659200000 | 196.83 |
1166745600000 | 196.92 |
1167004800000 | 196.92 |
1167091200000 | 196.88 |
1167177600000 | 198.03 |
1167264000000 | 198.98 |
1167350400000 | 199.31 |
1167696000000 | 200.73 |
1167782400000 | 200.57 |
1167868800000 | 198.91 |
1167955200000 | 196.09 |
1168214400000 | 195.97 |
1168300800000 | 197.8 |
1168387200000 | 196.53 |
1168473600000 | 198.85 |
1168560000000 | 200.55 |
1168819200000 | 202.09 |
1168905600000 | 202.06 |
1168992000000 | 201.78 |
1169078400000 | 203.19 |
1169164800000 | 203.85 |
1169424000000 | 204.83 |
1169510400000 | 205.17 |
1169596800000 | 205.52 |
1169683200000 | 204.57 |
1169769600000 | 204.06 |
1170028800000 | 205.37 |
1170115200000 | 205.49 |
1170201600000 | 204.76 |
1170288000000 | 206.43 |
1170374400000 | 208.24 |
1170633600000 | 206.33 |
1170720000000 | 207.82 |
1170806400000 | 209.39 |
1170892800000 | 209.57 |
1170979200000 | 210.5 |
1171238400000 | 209.37 |
1171324800000 | 209.72 |
1171411200000 | 211.4 |
1171497600000 | 210.24 |
1171584000000 | 209.91 |
1171843200000 | 211.32 |
1171929600000 | 212.03 |
1172016000000 | 212.83 |
1172102400000 | 213.98 |
1172188800000 | 213.93 |
1172448000000 | 213.27 |
1172534400000 | 205.3 |
1172620800000 | 202.15 |
1172707200000 | 199.21 |
1172793600000 | 197.14 |
1173052800000 | 190.78 |
1173139200000 | 194 |
1173225600000 | 195.68 |
1173312000000 | 199.29 |
1173398400000 | 201.16 |
1173657600000 | 201.48 |
1173744000000 | 198.44 |
1173830400000 | 194.1 |
1173916800000 | 198.31 |
1174003200000 | 197.84 |
1174262400000 | 201.89 |
1174348800000 | 202.8 |
1174435200000 | 205.22 |
1174521600000 | 207.31 |
1174608000000 | 207.7 |
1174867200000 | 207.72 |
1174953600000 | 206.94 |
1175040000000 | 203.56 |
1175126400000 | 206.94 |
1175212800000 | 207.37 |
1175472000000 | 207.78 |
1175558400000 | 211.41 |
1175644800000 | 212.42 |
1175731200000 | 213.02 |
1175817600000 | 213.02 |
1176076800000 | 213.21 |
1176163200000 | 214.82 |
1176249600000 | 214.76 |
1176336000000 | 214.12 |
1176422400000 | 215.1 |
1176681600000 | 218.23 |
1176768000000 | 217.34 |
1176854400000 | 215.63 |
1176940800000 | 214.29 |
1177027200000 | 217.16 |
1177286400000 | 217.06 |
1177372800000 | 215.7 |
1177459200000 | 217.16 |
1177545600000 | 218.48 |
1177632000000 | 218.3 |
1177891200000 | 217.67 |
1177977600000 | 217.29 |
1178064000000 | 219.76 |
1178150400000 | 220.28 |
1178236800000 | 221.48 |
1178496000000 | 221.85 |
1178582400000 | 219.72 |
1178668800000 | 220.41 |
1178755200000 | 220.32 |
1178841600000 | 220.19 |
1179100800000 | 221.23 |
1179187200000 | 221.09 |
1179273600000 | 221.9 |
1179360000000 | 222.42 |
1179446400000 | 222.67 |
1179705600000 | 223.72 |
1179792000000 | 223.98 |
1179878400000 | 225.01 |
1179964800000 | 222.7 |
1180051200000 | 222.47 |
1180310400000 | 222.97 |
1180396800000 | 224.06 |
1180483200000 | 223.51 |
1180569600000 | 226.49 |
1180656000000 | 227.97 |
1180915200000 | 227.68 |
1181001600000 | 226.84 |
1181088000000 | 222.9 |
1181174400000 | 220.39 |
1181260800000 | 219.46 |
1181520000000 | 220.9 |
1181606400000 | 219.49 |
1181692800000 | 221.11 |
1181779200000 | 224.15 |
1181865600000 | 227.32 |
1182124800000 | 228.12 |
1182211200000 | 227.37 |
1182297600000 | 227.35 |
1182384000000 | 226.9 |
1182470400000 | 226.27 |
1182729600000 | 224.69 |
1182816000000 | 222.89 |
1182902400000 | 220.86 |
1182988800000 | 223.55 |
1183075200000 | 225.67 |
1183334400000 | 225.86 |
1183420800000 | 226.89 |
1183507200000 | 228.29 |
1183593600000 | 228.54 |
1183680000000 | 229.78 |
1183939200000 | 230.63 |
1184025600000 | 227.12 |
1184112000000 | 226.53 |
1184198400000 | 229.43 |
1184284800000 | 230.85 |
1184544000000 | 230.43 |
1184630400000 | 230.49 |
1184716800000 | 228.99 |
1184803200000 | 230.93 |
1184889600000 | 229.36 |
1185148800000 | 229.32 |
1185235200000 | 225.77 |
1185321600000 | 223.13 |
1185408000000 | 217.04 |
1185494400000 | 211.48 |
1185753600000 | 212.12 |
1185840000000 | 214.78 |
1185926400000 | 211.11 |
1186012800000 | 213.59 |
1186099200000 | 210.4 |
1186358400000 | 208.97 |
1186444800000 | 211.24 |
1186531200000 | 216.24 |
1186617600000 | 211.19 |
1186704000000 | 205.54 |
1186963200000 | 207.99 |
1187049600000 | 205.07 |
1187136000000 | 199.99 |
1187222400000 | 189.71 |
1187308800000 | 189.69 |
1187568000000 | 194.49 |
1187654400000 | 195.13 |
1187740800000 | 199.6 |
1187827200000 | 203.87 |
1187913600000 | 204.54 |
1188172800000 | 205.31 |
1188259200000 | 200.69 |
1188345600000 | 201.39 |
1188432000000 | 203.92 |
1188518400000 | 207.29 |
1188777600000 | 207.9 |
1188864000000 | 209.56 |
1188950400000 | 205.99 |
1189036800000 | 206.44 |
1189123200000 | 201.45 |
1189382400000 | 199.12 |
1189468800000 | 203.11 |
1189555200000 | 204.13 |
1189641600000 | 206.92 |
1189728000000 | 206.24 |
1189987200000 | 204 |
1190073600000 | 207.11 |
1190160000000 | 213.71 |
1190246400000 | 210.87 |
1190332800000 | 212.83 |
1190592000000 | 213.33 |
1190678400000 | 212.68 |
1190764800000 | 216.25 |
1190851200000 | 218.95 |
1190937600000 | 218.45 |
1191196800000 | 221.11 |
1191283200000 | 222.53 |
1191369600000 | 223.72 |
1191456000000 | 222.42 |
1191542400000 | 225.11 |
1191801600000 | 226.28 |
1191888000000 | 226.91 |
1191974400000 | 228.36 |
1192060800000 | 231.06 |
1192147200000 | 230.03 |
1192406400000 | 229.99 |
1192492800000 | 225.42 |
1192579200000 | 226.36 |
1192665600000 | 225.94 |
1192752000000 | 221.38 |
1193011200000 | 215.51 |
1193097600000 | 220.17 |
1193184000000 | 218.36 |
1193270400000 | 220.28 |
1193356800000 | 223.23 |
1193616000000 | 227.52 |
1193702400000 | 226.57 |
1193788800000 | 229.45 |
1193875200000 | 227.34 |
1193961600000 | 225.32 |
1194220800000 | 221.09 |
1194307200000 | 223.54 |
1194393600000 | 221.08 |
1194480000000 | 217.56 |
1194566400000 | 211.36 |
1194825600000 | 203.06 |
1194912000000 | 204.96 |
1194998400000 | 210.09 |
1195084800000 | 206.56 |
1195171200000 | 203.55 |
1195430400000 | 199.04 |
1195516800000 | 200.91 |
1195603200000 | 193.21 |
1195689600000 | 192.79 |
1195776000000 | 193.72 |
1196035200000 | 196 |
1196121600000 | 195.96 |
1196208000000 | 201.32 |
1196294400000 | 204.13 |
1196380800000 | 208.27 |
1196640000000 | 206.95 |
1196726400000 | 203.65 |
1196812800000 | 207.75 |
1196899200000 | 210.08 |
1196985600000 | 212.03 |
1197244800000 | 212.21 |
1197331200000 | 211.85 |
1197417600000 | 212.31 |
1197504000000 | 208.09 |
1197590400000 | 207.46 |
1197849600000 | 201.48 |
1197936000000 | 201.47 |
1198022400000 | 201.5 |
1198108800000 | 201.11 |
1198195200000 | 206.32 |
1198454400000 | 208.73 |
1198540800000 | 208.73 |
1198627200000 | 209.65 |
1198713600000 | 208.82 |
1198800000000 | 207.23 |
1199059200000 | 205.17 |
1199232000000 | 201.27 |
1199318400000 | 199.9 |
1199404800000 | 193.64 |
1199664000000 | 190.53 |
1199750400000 | 191.88 |
1199836800000 | 191.3 |
1199923200000 | 189.68 |
1200009600000 | 187.2 |
1200268800000 | 186.73 |
1200355200000 | 180.04 |
1200441600000 | 173.81 |
1200528000000 | 173.95 |
1200614400000 | 173.59 |
1200873600000 | 164.96 |
1200960000000 | 163.07 |
1201046400000 | 164.02 |
1201132800000 | 170.82 |
1201219200000 | 176.17 |
1201478400000 | 173.05 |
1201564800000 | 175.79 |
1201651200000 | 174.65 |
1201737600000 | 174.98 |
1201824000000 | 177.92 |
1202083200000 | 181.04 |
1202169600000 | 176.41 |
1202256000000 | 172.24 |
1202342400000 | 170.95 |
1202428800000 | 172.12 |
1202688000000 | 170.71 |
1202774400000 | 174.08 |
1202860800000 | 176.37 |
1202947200000 | 179.18 |
1203033600000 | 178.32 |
1203292800000 | 180.01 |
1203379200000 | 180.9 |
1203465600000 | 179.05 |
1203552000000 | 180.23 |
1203638400000 | 178.95 |
1203897600000 | 183.24 |
1203984000000 | 183.93 |
1204070400000 | 184.54 |
1204156800000 | 182.58 |
1204243200000 | 177.13 |
1204502400000 | 172.89 |
1204588800000 | 170.43 |
1204675200000 | 173.52 |
1204761600000 | 172.66 |
1204848000000 | 168.65 |
1205107200000 | 162.99 |
1205193600000 | 167.14 |
1205280000000 | 168.67 |
1205366400000 | 164.48 |
1205452800000 | 162.13 |
1205712000000 | 152.22 |
1205798400000 | 156.97 |
1205884800000 | 157.39 |
1205971200000 | 154.6 |
1206057600000 | 154.6 |
1206316800000 | 157.5 |
1206403200000 | 162 |
1206489600000 | 162.14 |
1206576000000 | 163.5 |
1206662400000 | 163.46 |
1206921600000 | 162.97 |
1207008000000 | 168.13 |
1207094400000 | 171.9 |
1207180800000 | 172.61 |
1207267200000 | 172.88 |
1207526400000 | 175.98 |
1207612800000 | 174.57 |
1207699200000 | 172.55 |
1207785600000 | 170.78 |
1207872000000 | 170.59 |
1208131200000 | 168.31 |
1208217600000 | 170.26 |
1208304000000 | 174.38 |
1208390400000 | 176.36 |
1208476800000 | 180.79 |
1208736000000 | 180.74 |
1208822400000 | 180.57 |
1208908800000 | 181.99 |
1208995200000 | 181.51 |
1209081600000 | 183.3 |
1209340800000 | 184.46 |
1209427200000 | 181.2 |
1209513600000 | 183.25 |
1209600000000 | 182.09 |
1209686400000 | 186.99 |
1209945600000 | 187.62 |
1210032000000 | 187.77 |
1210118400000 | 187.9 |
1210204800000 | 185.93 |
1210291200000 | 183.81 |
1210550400000 | 185.71 |
1210636800000 | 187.97 |
1210723200000 | 189.82 |
1210809600000 | 191.14 |
1210896000000 | 191.65 |
1211155200000 | 193 |
1211241600000 | 190.72 |
1211328000000 | 188.61 |
1211414400000 | 189.42 |
1211500800000 | 186.68 |
1211760000000 | 185.28 |
1211846400000 | 186.63 |
1211932800000 | 187.93 |
1212019200000 | 189.69 |
1212105600000 | 191.81 |
1212364800000 | 190.06 |
1212451200000 | 189.98 |
1212537600000 | 189.33 |
1212624000000 | 192.01 |
1212710400000 | 189.99 |
1212969600000 | 190.38 |
1213056000000 | 187.98 |
1213142400000 | 185.85 |
1213228800000 | 185.48 |
1213315200000 | 186.3 |
1213574400000 | 188.74 |
1213660800000 | 189.6 |
1213747200000 | 188.69 |
1213833600000 | 187.2 |
1213920000000 | 184.77 |
1214179200000 | 185.08 |
1214265600000 | 183.73 |
1214352000000 | 184.47 |
1214438400000 | 181.28 |
1214524800000 | 179.46 |
1214784000000 | 179.65 |
1214870400000 | 178.35 |
1214956800000 | 175.08 |
1215043200000 | 173.53 |
1215129600000 | 173.36 |
1215388800000 | 174.96 |
1215475200000 | 172.13 |
1215561600000 | 172.66 |
1215648000000 | 172.68 |
1215734400000 | 171.64 |
1215993600000 | 171.88 |
1216080000000 | 165.72 |
1216166400000 | 166.33 |
1216252800000 | 169.22 |
1216339200000 | 169.97 |
1216598400000 | 172.57 |
1216684800000 | 172.88 |
1216771200000 | 174.6 |
1216857600000 | 172.26 |
1216944000000 | 171.61 |
1217203200000 | 170.55 |
1217289600000 | 170.34 |
1217376000000 | 173.58 |
1217462400000 | 172.76 |
1217548800000 | 169.15 |
1217808000000 | 165.92 |
1217894400000 | 165.13 |
1217980800000 | 168.7 |
1218067200000 | 167.5 |
1218153600000 | 167.2 |
1218412800000 | 167.5 |
1218499200000 | 165.74 |
1218585600000 | 163.17 |
1218672000000 | 164.85 |
1218758400000 | 165.22 |
1219017600000 | 164.77 |
1219104000000 | 161.89 |
1219190400000 | 164.11 |
1219276800000 | 162.89 |
1219363200000 | 165.26 |
1219622400000 | 164.56 |
1219708800000 | 164.38 |
1219795200000 | 165.5 |
1219881600000 | 165.8 |
1219968000000 | 166.1 |
1220227200000 | 163.53 |
1220313600000 | 161.59 |
1220400000000 | 158.84 |
1220486400000 | 154.3 |
1220572800000 | 149.83 |
1220832000000 | 154.78 |
1220918400000 | 148.86 |
1221004800000 | 148.49 |
1221091200000 | 145.83 |
1221177600000 | 150.31 |
1221436800000 | 144.71 |
1221523200000 | 140.09 |
1221609600000 | 136.88 |
1221696000000 | 138.26 |
1221782400000 | 149.34 |
1222041600000 | 149.09 |
1222128000000 | 145.13 |
1222214400000 | 144.82 |
1222300800000 | 145.52 |
1222387200000 | 142.28 |
1222646400000 | 132.16 |
1222732800000 | 134.25 |
1222819200000 | 132.82 |
1222905600000 | 126.47 |
1222992000000 | 125.54 |
1223251200000 | 112.99 |
1223337600000 | 110.96 |
1223424000000 | 103.42 |
1223510400000 | 102.08 |
1223596800000 | 94.53 |
1223856000000 | 103.31 |
1223942400000 | 109.47 |
1224028800000 | 101.76 |
1224115200000 | 96.88 |
1224201600000 | 99.14 |
1224460800000 | 103.53 |
1224547200000 | 102.07 |
1224633600000 | 93.26 |
1224720000000 | 90.43 |
1224806400000 | 82.51 |
1225065600000 | 77.17 |
1225152000000 | 84.24 |
1225238400000 | 90.17 |
1225324800000 | 95.71 |
1225411200000 | 95.99 |
1225670400000 | 97.33 |
1225756800000 | 103.36 |
1225843200000 | 102.98 |
1225929600000 | 95.19 |
1226016000000 | 95.75 |
1226275200000 | 97.88 |
1226361600000 | 93.07 |
1226448000000 | 88.43 |
1226534400000 | 89.23 |
1226620800000 | 89.13 |
1226880000000 | 87.77 |
1226966400000 | 87.37 |
1227052800000 | 84.14 |
1227139200000 | 77.47 |
1227225600000 | 79.78 |
1227484800000 | 84.15 |
1227571200000 | 85.7 |
1227657600000 | 86.68 |
1227744000000 | 88.43 |
1227830400000 | 88.84 |
1228089600000 | 83.46 |
1228176000000 | 82.56 |
1228262400000 | 83.38 |
1228348800000 | 81.44 |
1228435200000 | 80.89 |
1228694400000 | 86.09 |
1228780800000 | 85.89 |
1228867200000 | 88.62 |
1228953600000 | 87.96 |
1229040000000 | 85.84 |
1229299200000 | 86.98 |
1229385600000 | 87.67 |
1229472000000 | 87.88 |
1229558400000 | 88.25 |
1229644800000 | 86.98 |
1229904000000 | 86.27 |
1229990400000 | 86.23 |
1230076800000 | 85.88 |
1230163200000 | 85.88 |
1230249600000 | 86.37 |
1230508800000 | 87.04 |
1230595200000 | 88.73 |
1230681600000 | 89.47 |
1230854400000 | 92.99 |
1231113600000 | 95.87 |
1231200000000 | 98.39 |
1231286400000 | 96.02 |
1231372800000 | 93.83 |
1231459200000 | 91.27 |
1231718400000 | 88.04 |
1231804800000 | 86.54 |
1231891200000 | 83.54 |
1231977600000 | 83.18 |
1232064000000 | 85.67 |
1232323200000 | 84.69 |
1232409600000 | 80.65 |
1232496000000 | 80.14 |
1232582400000 | 80.52 |
1232668800000 | 80.21 |
1232928000000 | 81.97 |
1233014400000 | 82.93 |
1233100800000 | 85.94 |
1233187200000 | 84.58 |
1233273600000 | 82.73 |
1233532800000 | 81.1 |
1233619200000 | 81.74 |
1233705600000 | 83.87 |
1233792000000 | 85.05 |
1233878400000 | 88.28 |
1234137600000 | 89.18 |
1234224000000 | 86.09 |
1234310400000 | 84.96 |
1234396800000 | 84.21 |
1234483200000 | 86.04 |
1234742400000 | 85.28 |
1234828800000 | 81.98 |
1234915200000 | 82.04 |
1235001600000 | 82.71 |
1235088000000 | 80.71 |
1235347200000 | 79.25 |
1235433600000 | 81.67 |
1235520000000 | 81.81 |
1235606400000 | 83.1 |
1235692800000 | 82.02 |
1235952000000 | 77.53 |
1236038400000 | 77.52 |
1236124800000 | 81.02 |
1236211200000 | 78.34 |
1236297600000 | 77.27 |
1236556800000 | 77.29 |
1236643200000 | 80.44 |
1236729600000 | 81.25 |
1236816000000 | 82.26 |
1236902400000 | 83.88 |
1237161600000 | 85.15 |
1237248000000 | 86.9 |
1237334400000 | 87.09 |
1237420800000 | 86.49 |
1237507200000 | 87.13 |
1237766400000 | 91.98 |
1237852800000 | 92.59 |
1237939200000 | 92.77 |
1238025600000 | 95.32 |
1238112000000 | 93.53 |
1238371200000 | 88.69 |
1238457600000 | 91.07 |
1238544000000 | 92.77 |
1238630400000 | 97.97 |
1238716800000 | 98.71 |
1238976000000 | 99.25 |
1239062400000 | 97.12 |
1239148800000 | 96.67 |
1239235200000 | 100.5 |
1239321600000 | 100.5 |
1239580800000 | 101.34 |
1239667200000 | 100.47 |
1239753600000 | 100.32 |
1239840000000 | 101.31 |
1239926400000 | 102.12 |
1240185600000 | 98.25 |
1240272000000 | 98.5 |
1240358400000 | 98.99 |
1240444800000 | 99.72 |
1240531200000 | 100.82 |
1240790400000 | 99.14 |
1240876800000 | 97.36 |
1240963200000 | 100.2 |
1241049600000 | 103.02 |
1241136000000 | 104.51 |
1241395200000 | 107.87 |
1241481600000 | 107.79 |
1241568000000 | 108.94 |
1241654400000 | 110.08 |
1241740800000 | 112.34 |
1242000000000 | 109.87 |
1242086400000 | 108.16 |
1242172800000 | 105.07 |
1242259200000 | 104.55 |
1242345600000 | 105.27 |
1242604800000 | 106.89 |
1242691200000 | 109.56 |
1242777600000 | 110.06 |
1242864000000 | 107.65 |
1242950400000 | 108.18 |
1243209600000 | 108.96 |
1243296000000 | 109.72 |
1243382400000 | 110.44 |
1243468800000 | 111.9 |
1243555200000 | 112.53 |
1243814400000 | 117.08 |
1243900800000 | 117.08 |
1243987200000 | 114.99 |
1244073600000 | 115.54 |
1244160000000 | 117.14 |
1244419200000 | 116.72 |
1244505600000 | 116.29 |
1244592000000 | 118.42 |
1244678400000 | 119.41 |
1244764800000 | 119.29 |
1245024000000 | 116 |
1245110400000 | 112.87 |
1245196800000 | 110.88 |
1245283200000 | 111.52 |
1245369600000 | 112.74 |
1245628800000 | 108.74 |
1245715200000 | 107.49 |
1245801600000 | 110.14 |
1245888000000 | 112.1 |
1245974400000 | 112.37 |
1246233600000 | 113.63 |
1246320000000 | 114.02 |
1246406400000 | 115.5 |
1246492800000 | 111.72 |
1246579200000 | 111.54 |
1246838400000 | 108.61 |
1246924800000 | 107.83 |
1247011200000 | 105.05 |
1247097600000 | 104.51 |
1247184000000 | 103.2 |
1247443200000 | 104.36 |
1247529600000 | 106.83 |
1247616000000 | 111.41 |
1247702400000 | 112.08 |
1247788800000 | 112.99 |
1248048000000 | 115.86 |
1248134400000 | 116.3 |
1248220800000 | 116.65 |
1248307200000 | 120.73 |
1248393600000 | 121.18 |
1248652800000 | 122.6 |
1248739200000 | 120.99 |
1248825600000 | 120.84 |
1248912000000 | 123.81 |
1248998400000 | 124.93 |
1249257600000 | 128.41 |
1249344000000 | 128.37 |
1249430400000 | 127.51 |
1249516800000 | 128.37 |
1249603200000 | 131.33 |
1249862400000 | 130.84 |
1249948800000 | 127.57 |
1250035200000 | 129.07 |
1250121600000 | 130.58 |
1250208000000 | 128.5 |
1250467200000 | 123.97 |
1250553600000 | 125.82 |
1250640000000 | 124.84 |
1250726400000 | 127.59 |
1250812800000 | 129.98 |
1251072000000 | 131.88 |
1251158400000 | 131.54 |
1251244800000 | 130.74 |
1251331200000 | 129.23 |
1251417600000 | 130.85 |
1251676800000 | 128.5 |
1251763200000 | 126.46 |
1251849600000 | 124.07 |
1251936000000 | 125.55 |
1252022400000 | 127.82 |
1252281600000 | 129.81 |
1252368000000 | 130.63 |
1252454400000 | 131.5 |
1252540800000 | 132.77 |
1252627200000 | 131.52 |
1252886400000 | 131.17 |
1252972800000 | 132.11 |
1253059200000 | 134.51 |
1253145600000 | 135.33 |
1253232000000 | 134.68 |
1253491200000 | 134.57 |
1253577600000 | 134.86 |
1253664000000 | 134.6 |
1253750400000 | 132.08 |
1253836800000 | 129.46 |
1254096000000 | 129.54 |
1254182400000 | 131.01 |
1254268800000 | 130.45 |
1254355200000 | 127.8 |
1254441600000 | 124.98 |
1254700800000 | 126.67 |
1254787200000 | 128.88 |
1254873600000 | 129.92 |
1254960000000 | 131.37 |
1255046400000 | 133.33 |
1255305600000 | 134.43 |
1255392000000 | 133.95 |
1255478400000 | 136.06 |
1255564800000 | 138.09 |
1255651200000 | 137.44 |
1255910400000 | 138.72 |
1255996800000 | 138.54 |
1256083200000 | 138.82 |
1256169600000 | 139.01 |
1256256000000 | 139.15 |
1256515200000 | 137.5 |
1256601600000 | 135.21 |
1256688000000 | 129.55 |
1256774400000 | 132.23 |
1256860800000 | 129.43 |
1257120000000 | 129.41 |
1257206400000 | 128.25 |
1257292800000 | 131.26 |
1257379200000 | 132.05 |
1257465600000 | 131.95 |
1257724800000 | 135.13 |
1257811200000 | 134.71 |
1257897600000 | 135.78 |
1257984000000 | 135.76 |
1258070400000 | 135.33 |
1258329600000 | 136.98 |
1258416000000 | 135.75 |
1258502400000 | 135.47 |
1258588800000 | 132.21 |
1258675200000 | 131.47 |
1258934400000 | 133.9 |
1259020800000 | 132.15 |
1259107200000 | 132.17 |
1259193600000 | 128.18 |
1259280000000 | 127.15 |
1259539200000 | 126.93 |
1259625600000 | 130.92 |
1259712000000 | 132.8 |
1259798400000 | 134.19 |
1259884800000 | 136.66 |
1260144000000 | 136.03 |
1260230400000 | 132.57 |
1260316800000 | 130.81 |
1260403200000 | 131.64 |
1260489600000 | 134.1 |
1260748800000 | 133.86 |
1260835200000 | 134.66 |
1260921600000 | 135.38 |
1261008000000 | 133.74 |
1261094400000 | 133.95 |
1261353600000 | 135.26 |
1261440000000 | 137.16 |
1261526400000 | 137.86 |
1261612800000 | 139.07 |
1261699200000 | 139.07 |
1261958400000 | 139.76 |
1262044800000 | 140.44 |
1262131200000 | 140.79 |
1262217600000 | 141.8 |
1262563200000 | 143.63 |
1262649600000 | 143.86 |
1262736000000 | 145.81 |
1262822400000 | 146.49 |
1262908800000 | 146.85 |
1263168000000 | 146.66 |
1263254400000 | 143.85 |
1263340800000 | 143.85 |
1263427200000 | 144.71 |
1263513600000 | 143.22 |
1263772800000 | 143.38 |
1263859200000 | 143.92 |
1263945600000 | 141.55 |
1264032000000 | 139.31 |
1264118400000 | 135.74 |
1264377600000 | 135.47 |
1264464000000 | 132.99 |
1264550400000 | 131.68 |
1264636800000 | 131.86 |
1264723200000 | 131.51 |
1264982400000 | 132.5 |
1265068800000 | 134.46 |
1265155200000 | 135.3 |
1265241600000 | 130.46 |
1265328000000 | 126.49 |
1265587200000 | 125.57 |
1265673600000 | 126.95 |
1265760000000 | 128.09 |
1265846400000 | 129.08 |
1265932800000 | 129.26 |
1266192000000 | 129.07 |
1266278400000 | 131.29 |
1266364800000 | 133.99 |
1266451200000 | 134.41 |
1266537600000 | 134.48 |
1266796800000 | 134.87 |
1266883200000 | 132.44 |
1266969600000 | 131.92 |
1267056000000 | 129.12 |
1267142400000 | 130.4 |
1267401600000 | 132.48 |
1267488000000 | 133.28 |
1267574400000 | 133.8 |
1267660800000 | 133.91 |
1267747200000 | 138.32 |
1268006400000 | 139.43 |
1268092800000 | 138.38 |
1268179200000 | 140.71 |
1268265600000 | 140.97 |
1268352000000 | 142.25 |
1268611200000 | 140.64 |
1268697600000 | 142.02 |
1268784000000 | 143.81 |
1268870400000 | 142.82 |
1268956800000 | 142.24 |
1269216000000 | 141.66 |
1269302400000 | 142.8 |
1269388800000 | 144.17 |
1269475200000 | 145.63 |
1269561600000 | 146.24 |
1269820800000 | 147.61 |
1269907200000 | 148.34 |
1269993600000 | 148.94 |
1270080000000 | 151.85 |
1270166400000 | 151.85 |
1270425600000 | 152.33 |
1270512000000 | 151.88 |
1270598400000 | 151.31 |
1270684800000 | 149.74 |
1270771200000 | 151.77 |
1271030400000 | 152.12 |
1271116800000 | 150.81 |
1271203200000 | 153.18 |
1271289600000 | 153.29 |
1271376000000 | 149.6 |
1271635200000 | 147.67 |
1271721600000 | 150.67 |
1271808000000 | 151.13 |
1271894400000 | 150.46 |
1271980800000 | 153.59 |
1272240000000 | 154.81 |
1272326400000 | 151.02 |
1272412800000 | 149.45 |
1272499200000 | 151.64 |
1272585600000 | 150.77 |
1272844800000 | 151.44 |
1272931200000 | 147.75 |
1273017600000 | 145.04 |
1273104000000 | 139.6 |
1273190400000 | 132.45 |
1273449600000 | 142.48 |
1273536000000 | 140.17 |
1273622400000 | 142.81 |
1273708800000 | 142.51 |
1273795200000 | 137.92 |
1274054400000 | 136.17 |
1274140800000 | 135.89 |
1274227200000 | 131.04 |
1274313600000 | 124.69 |
1274400000000 | 126.2 |
1274659200000 | 126.5 |
1274745600000 | 121.7 |
1274832000000 | 124.86 |
1274918400000 | 129.61 |
1275004800000 | 130.07 |
1275264000000 | 130.35 |
1275350400000 | 128.98 |
1275436800000 | 130.43 |
1275523200000 | 133.17 |
1275609600000 | 129.72 |
1275868800000 | 125.99 |
1275955200000 | 124.99 |
1276041600000 | 126.74 |
1276128000000 | 129.38 |
1276214400000 | 131 |
1276473600000 | 133.62 |
1276560000000 | 134.46 |
1276646400000 | 135.08 |
1276732800000 | 134.29 |
1276819200000 | 134.83 |
1277078400000 | 136.69 |
1277164800000 | 134.04 |
1277251200000 | 132 |
1277337600000 | 129.59 |
1277424000000 | 129 |
1277683200000 | 128.99 |
1277769600000 | 123.7 |
1277856000000 | 123.03 |
1277942400000 | 120.2 |
1278028800000 | 121.24 |
1278288000000 | 121 |
1278374400000 | 123.19 |
1278460800000 | 124.33 |
1278547200000 | 128.16 |
1278633600000 | 128.75 |
1278892800000 | 128.42 |
1278979200000 | 129.82 |
1279065600000 | 131.59 |
1279152000000 | 129.79 |
1279238400000 | 125.83 |
1279497600000 | 125.47 |
1279584000000 | 126.01 |
1279670400000 | 126.31 |
1279756800000 | 128.19 |
1279843200000 | 129.98 |
1280102400000 | 131.36 |
1280188800000 | 131.84 |
1280275200000 | 131.67 |
1280361600000 | 131.13 |
1280448000000 | 129.87 |
1280707200000 | 132.61 |
1280793600000 | 132.04 |
1280880000000 | 132.34 |
1280966400000 | 132.17 |
1281052800000 | 131.16 |
1281312000000 | 132.64 |
1281398400000 | 131.07 |
1281484800000 | 126.38 |
1281571200000 | 126.08 |
1281657600000 | 126.68 |
1281916800000 | 125.69 |
1282003200000 | 127.44 |
1282089600000 | 127.41 |
1282176000000 | 126.18 |
1282262400000 | 125.1 |
1282521600000 | 124.01 |
1282608000000 | 120.74 |
1282694400000 | 120.6 |
1282780800000 | 121.42 |
1282867200000 | 123.15 |
1283126400000 | 122.62 |
1283212800000 | 121.03 |
1283299200000 | 125.32 |
1283385600000 | 126.14 |
1283472000000 | 127.45 |
1283731200000 | 128.34 |
1283817600000 | 126.14 |
1283904000000 | 126.6 |
1283990400000 | 127.38 |
1284076800000 | 128.55 |
1284336000000 | 129.93 |
1284422400000 | 129.42 |
1284508800000 | 133.38 |
1284595200000 | 133.04 |
1284681600000 | 133.77 |
1284940800000 | 135.42 |
1285027200000 | 134.8 |
1285113600000 | 133.85 |
1285200000000 | 132.68 |
1285286400000 | 135.03 |
1285545600000 | 135.09 |
1285632000000 | 135.27 |
1285718400000 | 135.31 |
1285804800000 | 134.69 |
1285891200000 | 134.72 |
1286150400000 | 133.95 |
1286236800000 | 135.99 |
1286323200000 | 136.32 |
1286409600000 | 135.42 |
1286496000000 | 134.93 |
1286755200000 | 135.64 |
1286841600000 | 134.82 |
1286928000000 | 136.9 |
1287014400000 | 136.75 |
1287100800000 | 135.99 |
1287360000000 | 135.67 |
1287446400000 | 134.74 |
1287532800000 | 134.79 |
1287619200000 | 136.21 |
1287705600000 | 136.51 |
1287964800000 | 136.15 |
1288051200000 | 136.46 |
1288137600000 | 135.89 |
1288224000000 | 135.41 |
1288310400000 | 135.04 |
1288569600000 | 135.84 |
1288656000000 | 137.35 |
1288742400000 | 138.5 |
1288828800000 | 140.79 |
1288915200000 | 141.84 |
1289174400000 | 141.25 |
1289260800000 | 140.71 |
1289347200000 | 142.46 |
1289433600000 | 141.64 |
1289520000000 | 140.23 |
1289779200000 | 141.34 |
1289865600000 | 138.97 |
1289952000000 | 138.84 |
1290038400000 | 142.39 |
1290124800000 | 142.57 |
1290384000000 | 142.56 |
1290470400000 | 138.88 |
1290556800000 | 141.21 |
1290643200000 | 142.1 |
1290729600000 | 141.37 |
1290988800000 | 140.3 |
1291075200000 | 138.55 |
1291161600000 | 142.55 |
1291248000000 | 145.2 |
1291334400000 | 144.58 |
1291593600000 | 144.53 |
1291680000000 | 146.05 |
1291766400000 | 147.17 |
1291852800000 | 146.41 |
1291939200000 | 147.03 |
1292198400000 | 148 |
1292284800000 | 147.85 |
1292371200000 | 147.66 |
1292457600000 | 147.92 |
1292544000000 | 147.74 |
1292803200000 | 147.23 |
1292889600000 | 148.78 |
1292976000000 | 148.65 |
1293062400000 | 147.75 |
1293148800000 | 147.6 |
1293408000000 | 147.23 |
1293494400000 | 145.92 |
1293580800000 | 146.66 |
1293667200000 | 146.23 |
1293753600000 | 145.8 |
1294012800000 | 147.87 |
1294099200000 | 148.71 |
1294185600000 | 149.98 |
1294272000000 | 149.59 |
1294358400000 | 149.04 |
1294617600000 | 147.83 |
1294704000000 | 150.19 |
1294790400000 | 151.46 |
1294876800000 | 151.54 |
1294963200000 | 151.68 |
1295222400000 | 150.85 |
1295308800000 | 152.26 |
1295395200000 | 150.13 |
1295481600000 | 149.05 |
1295568000000 | 149.3 |
1295827200000 | 149.72 |
1295913600000 | 149.36 |
1296000000000 | 150.72 |
1296086400000 | 152.59 |
1296172800000 | 149.39 |
1296432000000 | 149.04 |
1296518400000 | 150.76 |
1296604800000 | 150.9 |
1296691200000 | 150.92 |
1296777600000 | 151.49 |
1297036800000 | 153.07 |
1297123200000 | 152.98 |
1297209600000 | 153.68 |
1297296000000 | 153.94 |
1297382400000 | 154.97 |
1297641600000 | 155.66 |
1297728000000 | 156.26 |
1297814400000 | 156.87 |
1297900800000 | 156.48 |
1297987200000 | 156.91 |
1298246400000 | 155.81 |
1298332800000 | 153.2 |
1298419200000 | 151.02 |
1298505600000 | 148.95 |
1298592000000 | 151.04 |
1298851200000 | 152.97 |
1298937600000 | 152.76 |
1299024000000 | 151.67 |
1299110400000 | 154.41 |
1299196800000 | 154.54 |
1299456000000 | 153.17 |
1299542400000 | 154.37 |
1299628800000 | 154.7 |
1299715200000 | 152.25 |
1299801600000 | 149.52 |
1300060800000 | 147.95 |
1300147200000 | 142.67 |
1300233600000 | 140.91 |
1300320000000 | 140.38 |
1300406400000 | 146.02 |
1300665600000 | 148.51 |
1300752000000 | 149.11 |
1300838400000 | 149.02 |
1300924800000 | 150.57 |
1301011200000 | 151.45 |
1301270400000 | 151.85 |
1301356800000 | 153.43 |
1301443200000 | 156.62 |
1301529600000 | 156.63 |
1301616000000 | 160.1 |
1301875200000 | 160.41 |
1301961600000 | 161.39 |
1302048000000 | 163.53 |
1302134400000 | 162.28 |
1302220800000 | 163.16 |
1302480000000 | 161.85 |
1302566400000 | 157.72 |
1302652800000 | 159.3 |
1302739200000 | 157.94 |
1302825600000 | 158.27 |
1303084800000 | 153.99 |
1303171200000 | 155.51 |
1303257600000 | 158.96 |
1303344000000 | 159.3 |
1303430400000 | 159.33 |
1303689600000 | 159.57 |
1303776000000 | 159.63 |
1303862400000 | 161.84 |
1303948800000 | 161.16 |
1304035200000 | 161.12 |
1304294400000 | 161.48 |
1304380800000 | 159.45 |
1304467200000 | 157.73 |
1304553600000 | 154.86 |
1304640000000 | 156.72 |
1304899200000 | 156.65 |
1304985600000 | 158.21 |
1305072000000 | 158.48 |
1305158400000 | 156.45 |
1305244800000 | 155.89 |
1305504000000 | 155.19 |
1305590400000 | 154.87 |
1305676800000 | 156.46 |
1305763200000 | 158 |
1305849600000 | 156.9 |
1306108800000 | 154.02 |
1306195200000 | 155.3 |
1306281600000 | 155.4 |
1306368000000 | 155.08 |
1306454400000 | 156.05 |
1306713600000 | 156.1 |
1306800000000 | 158.6 |
1306886400000 | 156.7 |
1306972800000 | 155.59 |
1307059200000 | 154.17 |
1307318400000 | 152.5 |
1307404800000 | 152.97 |
1307491200000 | 150.63 |
1307577600000 | 151.6 |
1307664000000 | 149.35 |
1307923200000 | 149.02 |
1308009600000 | 151.61 |
1308096000000 | 149.71 |
1308182400000 | 147.64 |
1308268800000 | 147.25 |
1308528000000 | 147.21 |
1308614400000 | 149.99 |
1308700800000 | 150.13 |
1308787200000 | 148.54 |
1308873600000 | 148.11 |
1309132800000 | 149.26 |
1309219200000 | 150.78 |
1309305600000 | 153.58 |
1309392000000 | 155.61 |
1309478400000 | 157.07 |
1309737600000 | 158.21 |
1309824000000 | 158.69 |
1309910400000 | 157.54 |
1309996800000 | 159.32 |
1310083200000 | 157.26 |
1310342400000 | 152.74 |
1310428800000 | 149.97 |
1310515200000 | 151.43 |
1310601600000 | 150.42 |
1310688000000 | 150.3 |
1310947200000 | 147.98 |
1311033600000 | 149.89 |
1311120000000 | 150.85 |
1311206400000 | 152.01 |
1311292800000 | 152.92 |
1311552000000 | 152.29 |
1311638400000 | 152.06 |
1311724800000 | 149.36 |
1311811200000 | 148 |
1311897600000 | 146.33 |
1312156800000 | 144.24 |
1312243200000 | 141.9 |
1312329600000 | 140.16 |
1312416000000 | 137.53 |
1312502400000 | 133.98 |
1312761600000 | 125.73 |
1312848000000 | 128.39 |
1312934400000 | 125.35 |
1313020800000 | 129.33 |
1313107200000 | 131.27 |
1313366400000 | 133.96 |
1313452800000 | 132.66 |
1313539200000 | 132.78 |
1313625600000 | 126.75 |
1313712000000 | 124.11 |
1313971200000 | 124.41 |
1314057600000 | 126.4 |
1314144000000 | 127.72 |
1314230400000 | 127.92 |
1314316800000 | 127.78 |
1314576000000 | 131.33 |
1314662400000 | 132.01 |
1314748800000 | 133.92 |
1314835200000 | 134.06 |
1314921600000 | 130.8 |
1315180800000 | 127.9 |
1315267200000 | 126.72 |
1315353600000 | 130.73 |
1315440000000 | 130.74 |
1315526400000 | 127.59 |
1315785600000 | 123.83 |
1315872000000 | 124.98 |
1315958400000 | 125.57 |
1316044800000 | 128.15 |
1316131200000 | 129.21 |
1316390400000 | 126 |
1316476800000 | 126.15 |
1316563200000 | 124.07 |
1316649600000 | 117.79 |
1316736000000 | 117.53 |
1316995200000 | 117.38 |
1317081600000 | 122.2 |
1317168000000 | 120.78 |
1317254400000 | 121.72 |
1317340800000 | 118.95 |
1317600000000 | 114.5 |
1317686400000 | 113.01 |
1317772800000 | 115.61 |
1317859200000 | 119.19 |
1317945600000 | 120.62 |
1318204800000 | 123.41 |
1318291200000 | 124.34 |
1318377600000 | 127.26 |
1318464000000 | 126.45 |
1318550400000 | 128.52 |
1318809600000 | 127.07 |
1318896000000 | 126.23 |
1318982400000 | 126.29 |
1319068800000 | 124.8 |
1319155200000 | 126.57 |
1319414400000 | 129.45 |
1319500800000 | 127.62 |
1319587200000 | 128.1 |
1319673600000 | 133.76 |
1319760000000 | 134.39 |
1320019200000 | 133.61 |
1320105600000 | 129.11 |
1320192000000 | 130.34 |
1320278400000 | 131.81 |
1320364800000 | 132.8 |
1320624000000 | 132.44 |
1320710400000 | 132.35 |
1320796800000 | 129.81 |
1320883200000 | 128.01 |
1320969600000 | 129.98 |
1321228800000 | 129.1 |
1321315200000 | 128.14 |
1321401600000 | 126.81 |
1321488000000 | 125.11 |
1321574400000 | 123.87 |
1321833600000 | 121.06 |
1321920000000 | 121.02 |
1322006400000 | 119.17 |
1322092800000 | 118.31 |
1322179200000 | 118.64 |
1322438400000 | 123.09 |
1322524800000 | 123.96 |
1322611200000 | 127.53 |
1322697600000 | 128.48 |
1322784000000 | 129.2 |
1323043200000 | 130.27 |
1323129600000 | 128.83 |
1323216000000 | 129.26 |
1323302400000 | 126.6 |
1323388800000 | 127.26 |
1323648000000 | 125.67 |
1323734400000 | 124.37 |
1323820800000 | 122.14 |
1323907200000 | 121.86 |
1323993600000 | 122.35 |
1324252800000 | 121.28 |
1324339200000 | 123.72 |
1324425600000 | 124.6 |
1324512000000 | 125.06 |
1324598400000 | 125.81 |
1324857600000 | 125.81 |
1324944000000 | 125.78 |
1325030400000 | 124.51 |
1325116800000 | 124.87 |
1325203200000 | 124.64 |
1325462400000 | 124.94 |
1325548800000 | 126.13 |
1325635200000 | 126.39 |
1325721600000 | 126.08 |
1325808000000 | 125.33 |
1326067200000 | 125.2 |
1326153600000 | 126.56 |
1326240000000 | 126.44 |
1326326400000 | 126.43 |
1326412800000 | 126.54 |
1326672000000 | 125.91 |
1326758400000 | 127.43 |
1326844800000 | 128.43 |
1326931200000 | 129.76 |
1327017600000 | 130.21 |
1327276800000 | 130.72 |
1327363200000 | 131.03 |
1327449600000 | 132.67 |
1327536000000 | 132.18 |
1327622400000 | 131.3 |
1327881600000 | 129.8 |
1327968000000 | 130.15 |
1328054400000 | 131.82 |
1328140800000 | 132.39 |
1328227200000 | 133.66 |
1328486400000 | 133.92 |
1328572800000 | 134.58 |
1328659200000 | 135.28 |
1328745600000 | 136.28 |
1328832000000 | 135.34 |
1329091200000 | 135.86 |
1329177600000 | 137.22 |
1329264000000 | 137.81 |
1329350400000 | 138.56 |
1329436800000 | 140.55 |
1329696000000 | 141.65 |
1329782400000 | 141.65 |
1329868800000 | 142.81 |
1329955200000 | 143.29 |
1330041600000 | 144.77 |
1330300800000 | 144.28 |
1330387200000 | 145.03 |
1330473600000 | 144.99 |
1330560000000 | 145.24 |
1330646400000 | 146.04 |
1330905600000 | 144.91 |
1330992000000 | 141.24 |
1331078400000 | 141.9 |
1331164800000 | 145.23 |
1331251200000 | 147.16 |
1331510400000 | 146.45 |
1331596800000 | 148.52 |
1331683200000 | 149.92 |
1331769600000 | 149.89 |
1331856000000 | 150.62 |
1332115200000 | 150.72 |
1332201600000 | 150.11 |
1332288000000 | 149.94 |
1332374400000 | 147.69 |
1332460800000 | 147.78 |
1332720000000 | 149.89 |
1332806400000 | 150.95 |
1332892800000 | 149.54 |
1332979200000 | 148.07 |
1333065600000 | 148.87 |
1333324800000 | 149.59 |
1333411200000 | 149.57 |
1333497600000 | 147.01 |
1333584000000 | 146.74 |
1333670400000 | 146.74 |
1333929600000 | 145.08 |
1334016000000 | 141.47 |
1334102400000 | 142.17 |
1334188800000 | 144 |
1334275200000 | 143.38 |
1334534400000 | 142.02 |
1334620800000 | 144.25 |
1334707200000 | 145.27 |
1334793600000 | 145.17 |
1334880000000 | 145.7 |
1335139200000 | 142.87 |
1335225600000 | 143.47 |
1335312000000 | 145.46 |
1335398400000 | 145.83 |
1335484800000 | 145.66 |
1335744000000 | 144.53 |
1335830400000 | 145.15 |
1335916800000 | 145.12 |
1336003200000 | 144.71 |
1336089600000 | 142.01 |
1336348800000 | 140.84 |
1336435200000 | 139.34 |
1336521600000 | 137.8 |
1336608000000 | 139.27 |
1336694400000 | 138.66 |
1336953600000 | 136.61 |
1337040000000 | 135.92 |
1337126400000 | 134.91 |
1337212800000 | 132.43 |
1337299200000 | 130.16 |
1337558400000 | 131.68 |
1337644800000 | 133.75 |
1337731200000 | 131.05 |
1337817600000 | 131.76 |
1337904000000 | 131.98 |
1338163200000 | 132.06 |
1338249600000 | 133.47 |
1338336000000 | 130.78 |
1338422400000 | 129.51 |
1338508800000 | 126.5 |
1338768000000 | 126.2 |
1338854400000 | 127.75 |
1338940800000 | 130.89 |
1339027200000 | 132.51 |
1339113600000 | 131.88 |
1339372800000 | 131.74 |
1339459200000 | 132.13 |
1339545600000 | 131.77 |
1339632000000 | 131.76 |
1339718400000 | 132.38 |
1339977600000 | 133.68 |
1340064000000 | 134.82 |
1340150400000 | 136.23 |
1340236800000 | 135.94 |
1340323200000 | 135.37 |
1340582400000 | 132.7 |
1340668800000 | 132.52 |
1340755200000 | 134.17 |
1340841600000 | 133.72 |
1340928000000 | 137.92 |
1341187200000 | 137.89 |
1341273600000 | 139.93 |
1341360000000 | 139.94 |
1341446400000 | 139.56 |
1341532800000 | 138.02 |
1341792000000 | 137.17 |
1341878400000 | 136.91 |
1341964800000 | 136.78 |
1342051200000 | 135.29 |
1342137600000 | 136.74 |
1342396800000 | 136.3 |
1342483200000 | 136.97 |
1342569600000 | 137.21 |
1342656000000 | 138.04 |
1342742400000 | 136.16 |
1343001600000 | 133.21 |
1343088000000 | 132.49 |
1343174400000 | 132 |
1343260800000 | 134.51 |
1343347200000 | 137.12 |
1343606400000 | 137.07 |
1343692800000 | 136.48 |
1343779200000 | 136.21 |
1343865600000 | 135.29 |
1343952000000 | 137.31 |
1344211200000 | 138.24 |
1344297600000 | 139.61 |
1344384000000 | 139.33 |
1344470400000 | 140.21 |
1344556800000 | 139.26 |
1344816000000 | 139.2 |
1344902400000 | 140.4 |
1344988800000 | 140.45 |
1345075200000 | 142.07 |
1345161600000 | 143.1 |
1345420800000 | 142.66 |
1345507200000 | 143.33 |
1345593600000 | 142.44 |
1345680000000 | 141.59 |
1345766400000 | 141.48 |
1346025600000 | 141.49 |
1346112000000 | 140.75 |
1346198400000 | 141.33 |
1346284800000 | 139.89 |
1346371200000 | 139.79 |
1346630400000 | 139.8 |
1346716800000 | 139.36 |
1346803200000 | 138.66 |
1346889600000 | 141.29 |
1346976000000 | 141.87 |
1347235200000 | 141.83 |
1347321600000 | 141.19 |
1347408000000 | 142.32 |
1347494400000 | 142.44 |
1347580800000 | 145.88 |
1347840000000 | 145.97 |
1347926400000 | 145.02 |
1348012800000 | 145.32 |
1348099200000 | 144.42 |
1348185600000 | 145.15 |
1348444800000 | 144.41 |
1348531200000 | 144.82 |
1348617600000 | 143.06 |
1348704000000 | 144.02 |
1348790400000 | 143.63 |
1349049600000 | 144.47 |
1349136000000 | 144.4 |
1349222400000 | 144.94 |
1349308800000 | 146.13 |
1349395200000 | 147.37 |
1349654400000 | 145.54 |
1349740800000 | 144.21 |
1349827200000 | 143.5 |
1349913600000 | 144.02 |
1350000000000 | 143.75 |
1350259200000 | 144.8 |
1350345600000 | 146.67 |
1350432000000 | 147.54 |
1350518400000 | 148.63 |
1350604800000 | 147.77 |
1350864000000 | 148.31 |
1350950400000 | 146.57 |
1351036800000 | 146.57 |
1351123200000 | 148.07 |
1351209600000 | 146.46 |
1351468800000 | 146.64 |
1351555200000 | 146.68 |
1351641600000 | 147.58 |
1351728000000 | 149.07 |
1351814400000 | 149.41 |
1352073600000 | 148.19 |
1352160000000 | 148.88 |
1352246400000 | 146.85 |
1352332800000 | 145.73 |
1352419200000 | 144.73 |
1352678400000 | 144.24 |
1352764800000 | 144.22 |
1352851200000 | 144.55 |
1352937600000 | 145.59 |
1353024000000 | 145.96 |
1353283200000 | 148.28 |
1353369600000 | 149.6 |
1353456000000 | 150.86 |
1353542400000 | 152.12 |
1353628800000 | 152.98 |
1353888000000 | 152.42 |
1353974400000 | 152.85 |
1354060800000 | 152.24 |
1354147200000 | 154.01 |
1354233600000 | 154.84 |
1354492800000 | 154.74 |
1354579200000 | 154.18 |
1354665600000 | 155.1 |
1354752000000 | 155.91 |
1354838400000 | 155.87 |
1355097600000 | 155.78 |
1355184000000 | 156.26 |
1355270400000 | 157.47 |
1355356800000 | 158.16 |
1355443200000 | 158.04 |
1355702400000 | 159.23 |
1355788800000 | 160.84 |
1355875200000 | 162.47 |
1355961600000 | 162.93 |
1356048000000 | 161.44 |
1356307200000 | 162.46 |
1356393600000 | 162.46 |
1356480000000 | 164.48 |
1356566400000 | 164.65 |
1356652800000 | 164.43 |
1356912000000 | 165.81 |
1357084800000 | 170.17 |
1357171200000 | 169.26 |
1357257600000 | 172.08 |
1357516800000 | 171.44 |
1357603200000 | 170.15 |
1357689600000 | 172.23 |
1357776000000 | 174.1 |
1357862400000 | 176.09 |
1358121600000 | 176.15 |
1358208000000 | 175.55 |
1358294400000 | 174.91 |
1358380800000 | 177.61 |
1358467200000 | 178.71 |
1358726400000 | 178.64 |
1358812800000 | 176.79 |
1358899200000 | 176.32 |
1358985600000 | 179.97 |
1359072000000 | 183.16 |
1359331200000 | 182.2 |
1359417600000 | 182.77 |
1359504000000 | 184.05 |
1359590400000 | 184.15 |
1359676800000 | 188.32 |
1359936000000 | 186.41 |
1360022400000 | 187.7 |
1360108800000 | 188.93 |
1360195200000 | 187.45 |
1360281600000 | 187.53 |
1360540800000 | 188.01 |
1360627200000 | 189.1 |
1360713600000 | 189.95 |
1360800000000 | 188.99 |
1360886400000 | 190.15 |
1361145600000 | 191.03 |
1361232000000 | 191.45 |
1361318400000 | 191.36 |
1361404800000 | 187.5 |
1361491200000 | 189.47 |
1361750400000 | 190.19 |
1361836800000 | 184.99 |
1361923200000 | 186.34 |
1362009600000 | 189.32 |
1362096000000 | 191.42 |
1362355200000 | 191.7 |
1362441600000 | 193.74 |
1362528000000 | 194.75 |
1362614400000 | 197.03 |
1362700800000 | 200.25 |
1362960000000 | 200.91 |
1363046400000 | 200.27 |
1363132800000 | 199.63 |
1363219200000 | 201.27 |
1363305600000 | 200.27 |
1363564800000 | 198.07 |
1363651200000 | 197.98 |
1363737600000 | 200.46 |
1363824000000 | 199.32 |
1363910400000 | 198.24 |
1364169600000 | 197.59 |
1364256000000 | 197.99 |
1364342400000 | 198.15 |
1364428800000 | 198.61 |
1364515200000 | 198.61 |
1364774400000 | 197.1 |
1364860800000 | 197.11 |
1364947200000 | 195.81 |
1365033600000 | 201.92 |
1365120000000 | 203.57 |
1365379200000 | 208.65 |
1365465600000 | 209.5 |
1365552000000 | 213.27 |
1365638400000 | 215.39 |
1365724800000 | 212.96 |
1365984000000 | 208.59 |
1366070400000 | 208.62 |
1366156800000 | 207.2 |
1366243200000 | 207.65 |
1366329600000 | 211.4 |
1366588800000 | 212.51 |
1366675200000 | 215.13 |
1366761600000 | 216.33 |
1366848000000 | 218.06 |
1366934400000 | 214.02 |
1367193600000 | 216.15 |
1367280000000 | 216.42 |
1367366400000 | 215.57 |
1367452800000 | 216.47 |
1367539200000 | 219.96 |
1367798400000 | 220.69 |
1367884800000 | 222.05 |
1367971200000 | 223.44 |
1368057600000 | 222.95 |
1368144000000 | 227.77 |
1368403200000 | 228.18 |
1368489600000 | 229.72 |
1368576000000 | 231.28 |
1368662400000 | 229.95 |
1368748800000 | 232.12 |
1369008000000 | 232.26 |
1369094400000 | 231.96 |
1369180800000 | 233.16 |
1369267200000 | 223.3 |
1369353600000 | 222.91 |
1369612800000 | 222.01 |
1369699200000 | 225.71 |
1369785600000 | 221.99 |
1369872000000 | 221.08 |
1369958400000 | 219.2 |
1370217600000 | 214.89 |
1370304000000 | 217.15 |
1370390400000 | 211.75 |
1370476800000 | 209.46 |
1370563200000 | 209.07 |
1370822400000 | 213.86 |
1370908800000 | 207.83 |
1370995200000 | 205.44 |
1371081600000 | 201.08 |
1371168000000 | 203.38 |
1371427200000 | 205.88 |
1371513600000 | 208.06 |
1371600000000 | 206.89 |
1371686400000 | 205.18 |
1371772800000 | 203.03 |
1372032000000 | 200.24 |
1372118400000 | 201.57 |
1372204800000 | 202.43 |
1372291200000 | 207.34 |
1372377600000 | 210.35 |
1372636800000 | 213.65 |
1372723200000 | 215.4 |
1372809600000 | 213.33 |
1372896000000 | 215.77 |
1372982400000 | 217.13 |
1373241600000 | 218.15 |
1373328000000 | 220.09 |
1373414400000 | 219.27 |
1373500800000 | 219.91 |
1373587200000 | 221.74 |
1373846400000 | 222.97 |
1373932800000 | 222.09 |
1374019200000 | 222.91 |
1374105600000 | 225.91 |
1374192000000 | 225.47 |
1374451200000 | 224.83 |
1374537600000 | 225.45 |
1374624000000 | 226.2 |
1374710400000 | 224.35 |
1374796800000 | 219.92 |
1375056000000 | 217.28 |
1375142400000 | 218.71 |
1375228800000 | 218.14 |
1375315200000 | 222.88 |
1375401600000 | 225.16 |
1375660800000 | 224.31 |
1375747200000 | 223.01 |
1375833600000 | 218.28 |
1375920000000 | 217.7 |
1376006400000 | 218.28 |
1376265600000 | 217.76 |
1376352000000 | 221.64 |
1376438400000 | 222.42 |
1376524800000 | 218.56 |
1376611200000 | 218.54 |
1376870400000 | 219.02 |
1376956800000 | 216.12 |
1377043200000 | 216.02 |
1377129600000 | 218.19 |
1377216000000 | 220.04 |
1377475200000 | 219.79 |
1377561600000 | 214.41 |
1377648000000 | 212.88 |
1377734400000 | 214.82 |
1377820800000 | 212.92 |
1378080000000 | 217.93 |
1378166400000 | 220.3 |
1378252800000 | 220.69 |
1378339200000 | 221.68 |
1378425600000 | 219.74 |
1378684800000 | 224.04 |
1378771200000 | 228.54 |
1378857600000 | 228.23 |
1378944000000 | 225.9 |
1379030400000 | 226.51 |
1379289600000 | 227.81 |
1379376000000 | 228.3 |
1379462400000 | 229.18 |
1379548800000 | 233.53 |
1379635200000 | 232.75 |
1379894400000 | 230.66 |
1379980800000 | 230.52 |
1380067200000 | 230.19 |
1380153600000 | 231.96 |
1380240000000 | 231.03 |
1380499200000 | 228.65 |
1380585600000 | 229.83 |
1380672000000 | 226.8 |
1380758400000 | 226.26 |
1380844800000 | 226.03 |
1381104000000 | 223.13 |
1381190400000 | 222.35 |
1381276800000 | 223.25 |
1381363200000 | 227.89 |
1381449600000 | 231.03 |
1381708800000 | 231.21 |
1381795200000 | 231.89 |
1381881600000 | 233.46 |
1381968000000 | 234.41 |
1382054400000 | 235.68 |
1382313600000 | 236.91 |
1382400000000 | 237.66 |
1382486400000 | 234.02 |
1382572800000 | 235.05 |
1382659200000 | 232.82 |
1382918400000 | 234.54 |
1383004800000 | 235.23 |
1383091200000 | 236.21 |
1383177600000 | 234.69 |
1383264000000 | 233.85 |
1383523200000 | 234.15 |
1383609600000 | 233.66 |
1383696000000 | 235.48 |
1383782400000 | 233.76 |
1383868800000 | 233.67 |
1384128000000 | 235.29 |
1384214400000 | 237.09 |
1384300800000 | 236.6 |
1384387200000 | 240 |
1384473600000 | 242.82 |
1384732800000 | 242.75 |
1384819200000 | 242.04 |
1384905600000 | 240.63 |
1384992000000 | 243.96 |
1385078400000 | 245.39 |
1385337600000 | 247.23 |
1385424000000 | 246.57 |
1385510400000 | 248.04 |
1385596800000 | 249.64 |
1385683200000 | 249.64 |
1385942400000 | 250.13 |
1386028800000 | 248.33 |
1386115200000 | 245.98 |
1386201600000 | 243.61 |
1386288000000 | 246.43 |
1386547200000 | 249.3 |
1386633600000 | 249.04 |
1386720000000 | 246.73 |
1386806400000 | 245.85 |
1386892800000 | 245.87 |
1387152000000 | 245.7 |
1387238400000 | 245.49 |
1387324800000 | 249.27 |
1387411200000 | 252.63 |
1387497600000 | 253.28 |
1387756800000 | 254.18 |
1387843200000 | 254.54 |
1387929600000 | 254.54 |
1388016000000 | 256.03 |
1388102400000 | 259.42 |
1388361600000 | 260.9 |
1388448000000 | 261.45 |
1388620800000 | 260.19 |
1388707200000 | 259.78 |
1388966400000 | 258.76 |
1389052800000 | 258.86 |
1389139200000 | 261.96 |
1389225600000 | 260.87 |
1389312000000 | 261.17 |
1389571200000 | 259.47 |
1389657600000 | 257.62 |
1389744000000 | 261.87 |
1389830400000 | 261.04 |
1389916800000 | 261.18 |
1390176000000 | 260.18 |
1390262400000 | 260.92 |
1390348800000 | 261.8 |
1390435200000 | 258.93 |
1390521600000 | 251.65 |
1390780800000 | 247.09 |
1390867200000 | 248.83 |
1390953600000 | 250.56 |
1391040000000 | 248.89 |
1391126400000 | 246.87 |
1391385600000 | 241.75 |
1391472000000 | 236.65 |
1391558400000 | 238.31 |
1391644800000 | 241.89 |
1391731200000 | 246.47 |
1391990400000 | 247.85 |
1392076800000 | 250.22 |
1392163200000 | 252.17 |
1392249600000 | 250.59 |
1392336000000 | 249.28 |
1392595200000 | 250.74 |
1392681600000 | 254.66 |
1392768000000 | 253.68 |
1392854400000 | 251.71 |
1392940800000 | 255.56 |
1393200000000 | 255.87 |
1393286400000 | 257.03 |
1393372800000 | 255.93 |
1393459200000 | 255.43 |
1393545600000 | 256.15 |
1393804800000 | 251.74 |
1393891200000 | 255.96 |
1393977600000 | 257.4 |
1394064000000 | 261 |
1394150400000 | 261.72 |
1394409600000 | 260.3 |
1394496000000 | 260.24 |
1394582400000 | 256.25 |
1394668800000 | 253.85 |
1394755200000 | 248.17 |
1395014400000 | 249.08 |
1395100800000 | 250.83 |
1395187200000 | 250.59 |
1395273600000 | 249.26 |
1395360000000 | 248.74 |
1395619200000 | 248.26 |
1395705600000 | 248.85 |
1395792000000 | 249.91 |
1395878400000 | 250.46 |
1395964800000 | 253.03 |
1396224000000 | 255.67 |
1396310400000 | 258.53 |
1396396800000 | 259.6 |
1396483200000 | 259.54 |
1396569600000 | 257.89 |
1396828800000 | 253.32 |
1396915200000 | 249.32 |
1397001600000 | 249 |
1397088000000 | 246.75 |
1397174400000 | 243.13 |
1397433600000 | 241.85 |
1397520000000 | 241.02 |
1397606400000 | 246.92 |
1397692800000 | 248.49 |
1397779200000 | 248.49 |
1398038400000 | 248.66 |
1398124800000 | 250.9 |
1398211200000 | 251.05 |
1398297600000 | 249.93 |
1398384000000 | 248.29 |
1398643200000 | 247.51 |
1398729600000 | 248.73 |
1398816000000 | 248.82 |
1398902400000 | 251.26 |
1398988800000 | 251.48 |
1399248000000 | 251.4 |
1399334400000 | 250.26 |
1399420800000 | 247.46 |
1399507200000 | 247.97 |
1399593600000 | 247.84 |
1399852800000 | 249.64 |
1399939200000 | 251.22 |
1400025600000 | 250.2 |
1400112000000 | 247.24 |
1400198400000 | 245.24 |
1400457600000 | 244.71 |
1400544000000 | 245.24 |
1400630400000 | 246.42 |
1400716800000 | 249.28 |
1400803200000 | 251.08 |
1401062400000 | 253.31 |
1401148800000 | 254.48 |
1401235200000 | 254.58 |
1401321600000 | 254.89 |
1401408000000 | 255.39 |
1401667200000 | 258.24 |
1401753600000 | 258.49 |
1401840000000 | 259.65 |
1401926400000 | 260.23 |
1402012800000 | 262.12 |
1402272000000 | 261.86 |
1402358400000 | 260.83 |
1402444800000 | 260.12 |
1402531200000 | 259.53 |
1402617600000 | 259.84 |
1402876800000 | 258.31 |
1402963200000 | 259.37 |
1403049600000 | 260.93 |
1403136000000 | 262.69 |
1403222400000 | 262.63 |
1403481600000 | 261.69 |
1403568000000 | 260.83 |
1403654400000 | 259.73 |
1403740800000 | 259.78 |
1403827200000 | 259.28 |
1404086400000 | 259.85 |
1404172800000 | 262.65 |
1404259200000 | 263.7 |
1404345600000 | 265.73 |
1404432000000 | 265.15 |
1404691200000 | 262.6 |
1404777600000 | 259.35 |
1404864000000 | 259.62 |
1404950400000 | 256.32 |
1405036800000 | 256.6 |
1405296000000 | 259.09 |
1405382400000 | 258.12 |
1405468800000 | 259.91 |
1405555200000 | 257.57 |
1405641600000 | 257.46 |
1405900800000 | 256.8 |
1405987200000 | 259.32 |
1406073600000 | 259.99 |
1406160000000 | 261.33 |
1406246400000 | 260.86 |
1406505600000 | 260.29 |
1406592000000 | 260.93 |
1406678400000 | 261.69 |
1406764800000 | 258.45 |
1406851200000 | 256.17 |
1407110400000 | 256.54 |
1407196800000 | 255.05 |
1407283200000 | 251.85 |
1407369600000 | 250.29 |
1407456000000 | 248.59 |
1407715200000 | 252.16 |
1407801600000 | 252.29 |
1407888000000 | 254.11 |
1407974400000 | 255.48 |
1408060800000 | 255.09 |
1408320000000 | 257.26 |
1408406400000 | 259.35 |
1408492800000 | 260.4 |
1408579200000 | 262.59 |
1408665600000 | 262.47 |
1408924800000 | 263.89 |
1409011200000 | 264.8 |
1409097600000 | 265.2 |
1409184000000 | 263.13 |
1409270400000 | 263.74 |
1409529600000 | 264.4 |
1409616000000 | 266.79 |
1409702400000 | 267.56 |
1409788800000 | 267.31 |
1409875200000 | 266.83 |
1410134400000 | 267.06 |
1410220800000 | 267.19 |
1410307200000 | 268.29 |
1410393600000 | 268.65 |
1410480000000 | 269.08 |
1410739200000 | 267.61 |
1410825600000 | 266.99 |
1410912000000 | 268.32 |
1410998400000 | 271.73 |
1411084800000 | 272.31 |
1411344000000 | 270.07 |
1411430400000 | 268.58 |
1411516800000 | 268.8 |
1411603200000 | 267.65 |
1411689600000 | 268.54 |
1411948800000 | 268.19 |
1412035200000 | 268.29 |
1412121600000 | 265.38 |
1412208000000 | 259.69 |
1412294400000 | 262.78 |
1412553600000 | 263.25 |
1412640000000 | 259.22 |
1412726400000 | 258.49 |
1412812800000 | 255.23 |
1412899200000 | 250.02 |
1413158400000 | 247.54 |
1413244800000 | 245.59 |
1413331200000 | 242.52 |
1413417600000 | 240.87 |
1413504000000 | 244.35 |
1413763200000 | 248.34 |
1413849600000 | 250.72 |
1413936000000 | 253.53 |
1414022400000 | 256.46 |
1414108800000 | 257.83 |
1414368000000 | 256.88 |
1414454400000 | 260.01 |
1414540800000 | 261.16 |
1414627200000 | 262.16 |
1414713600000 | 272.14 |
1414972800000 | 274.51 |
1415059200000 | 273.74 |
1415145600000 | 276.68 |
1415232000000 | 276.34 |
1415318400000 | 277.1 |
1415577600000 | 277.44 |
1415664000000 | 281.04 |
1415750400000 | 279.02 |
1415836800000 | 280.9 |
1415923200000 | 283.2 |
1416182400000 | 281.36 |
1416268800000 | 285.74 |
1416355200000 | 287.25 |
1416441600000 | 288.05 |
1416528000000 | 288.69 |
1416787200000 | 290.98 |
1416873600000 | 290.94 |
1416960000000 | 291.06 |
1417046400000 | 290.5 |
1417132800000 | 291.25 |
1417392000000 | 289.36 |
1417478400000 | 291.48 |
1417564800000 | 293.94 |
1417651200000 | 294.13 |
1417737600000 | 297.75 |
1417996800000 | 295.38 |
1418083200000 | 289.71 |
1418169600000 | 285.63 |
1418256000000 | 285.72 |
1418342400000 | 281.87 |
1418601600000 | 277.92 |
1418688000000 | 275.5 |
1418774400000 | 276.8 |
1418860800000 | 284.4 |
1418947200000 | 288.36 |
1419206400000 | 289.93 |
1419292800000 | 290.75 |
1419379200000 | 292.09 |
1419465600000 | 292.09 |
1419552000000 | 291.54 |
1419811200000 | 293.15 |
1419897600000 | 289.04 |
1419984000000 | 289.02 |
1420156800000 | 289.37 |
1420416000000 | 284.92 |
1420502400000 | 279.27 |
1420588800000 | 280.31 |
1420675200000 | 285.41 |
1420761600000 | 283.84 |
1421020800000 | 282.78 |
1421107200000 | 283.38 |
1421193600000 | 278.48 |
1421280000000 | 279.64 |
1421366400000 | 280.68 |
1421625600000 | 283.02 |
1421712000000 | 286.24 |
1421798400000 | 286.2 |
1421884800000 | 286.83 |
1421971200000 | 287.09 |
1422230400000 | 289.48 |
1422316800000 | 289.86 |
1422403200000 | 290 |
1422489600000 | 290.16 |
1422576000000 | 287.61 |
1422835200000 | 287.82 |
1422921600000 | 288.9 |
1423008000000 | 290.09 |
1423094400000 | 290.58 |
1423180800000 | 292.2 |
1423440000000 | 290.36 |
1423526400000 | 293.62 |
1423612800000 | 294.56 |
1423699200000 | 295.93 |
1423785600000 | 296.76 |
1424044800000 | 296.61 |
1424131200000 | 298.46 |
1424217600000 | 302.01 |
1424304000000 | 303.37 |
1424390400000 | 304.31 |
1424649600000 | 305.86 |
1424736000000 | 306.81 |
1424822400000 | 306.88 |
1424908800000 | 307.99 |
1424995200000 | 308.97 |
1425254400000 | 310.41 |
1425340800000 | 308.78 |
1425427200000 | 307.43 |
1425513600000 | 309.37 |
1425600000000 | 309.87 |
1425859200000 | 309.04 |
1425945600000 | 305.83 |
1426032000000 | 306.66 |
1426118400000 | 309.7 |
1426204800000 | 309.1 |
1426464000000 | 311.52 |
1426550400000 | 311.65 |
1426636800000 | 313.16 |
1426723200000 | 313.26 |
1426809600000 | 315.55 |
1427068800000 | 316.43 |
1427155200000 | 316.53 |
1427241600000 | 315 |
1427328000000 | 310.1 |
1427414400000 | 310.31 |
1427673600000 | 313.27 |
1427760000000 | 310.49 |
1427846400000 | 308.77 |
1427932800000 | 312.47 |
1428019200000 | 312.47 |
1428278400000 | 314.79 |
1428364800000 | 317.46 |
1428451200000 | 318.28 |
1428537600000 | 319.97 |
1428624000000 | 320.22 |
1428883200000 | 319.3 |
1428969600000 | 318.51 |
1429056000000 | 317.39 |
1429142400000 | 318.68 |
1429228800000 | 314.47 |
1429488000000 | 314.41 |
1429574400000 | 318.56 |
1429660800000 | 319.3 |
1429747200000 | 318.98 |
1429833600000 | 318.88 |
1430092800000 | 320.15 |
1430179200000 | 319.84 |
1430265600000 | 318.64 |
1430352000000 | 315.81 |
1430438400000 | 316.33 |
1430697600000 | 317.34 |
1430784000000 | 314.97 |
1430870400000 | 314.02 |
1430956800000 | 312.95 |
1431043200000 | 316.35 |
1431302400000 | 317.65 |
1431388800000 | 317.38 |
1431475200000 | 318.03 |
1431561600000 | 318.47 |
1431648000000 | 321.55 |
1431907200000 | 323.17 |
1431993600000 | 324.81 |
1432080000000 | 326.42 |
1432166400000 | 326.67 |
1432252800000 | 326.64 |
1432512000000 | 326.97 |
1432598400000 | 327.3 |
1432684800000 | 329.45 |
1432771200000 | 330.69 |
1432857600000 | 329.7 |
1433116800000 | 330.58 |
1433203200000 | 330.84 |
1433289600000 | 331.01 |
1433376000000 | 329.95 |
1433462400000 | 328.8 |
1433721600000 | 326.9 |
1433808000000 | 323.16 |
1433894400000 | 322.21 |
1433980800000 | 326.21 |
1434067200000 | 325.13 |
1434326400000 | 323.46 |
1434412800000 | 323.25 |
1434499200000 | 323.84 |
1434585600000 | 323.33 |
1434672000000 | 324.25 |
1434931200000 | 329.22 |
1435017600000 | 332.05 |
1435104000000 | 331.87 |
1435190400000 | 330.21 |
1435276800000 | 329.32 |
1435536000000 | 319.69 |
1435622400000 | 319.78 |
1435708800000 | 323.48 |
1435795200000 | 324.35 |
1435881600000 | 322.96 |
1436140800000 | 318.05 |
1436227200000 | 317.54 |
1436313600000 | 310.03 |
1436400000000 | 312.34 |
1436486400000 | 317.93 |
1436745600000 | 322.95 |
1436832000000 | 325.98 |
1436918400000 | 328.07 |
1437004800000 | 331.12 |
1437091200000 | 330.93 |
1437350400000 | 331.84 |
1437436800000 | 332.38 |
1437523200000 | 330.16 |
1437609600000 | 331.19 |
1437696000000 | 328.34 |
1437955200000 | 323.82 |
1438041600000 | 324.72 |
1438128000000 | 327.08 |
1438214400000 | 327.47 |
1438300800000 | 330.01 |
1438560000000 | 330.44 |
1438646400000 | 331.4 |
1438732800000 | 333.28 |
1438819200000 | 332.03 |
1438905600000 | 330.59 |
1439164800000 | 333.86 |
1439251200000 | 332.08 |
1439337600000 | 327.33 |
1439424000000 | 329.75 |
1439510400000 | 329.63 |
1439769600000 | 331.14 |
1439856000000 | 330.21 |
1439942400000 | 326.02 |
1440028800000 | 320.32 |
1440115200000 | 310.27 |
1440374400000 | 291.41 |
1440460800000 | 290.57 |
1440547200000 | 294.73 |
1440633600000 | 301.94 |
1440720000000 | 306.77 |
1440979200000 | 304.84 |
1441065600000 | 294.01 |
1441152000000 | 294.15 |
1441238400000 | 295.89 |
1441324800000 | 289.54 |
1441584000000 | 290.41 |
1441670400000 | 291.12 |
1441756800000 | 301.92 |
1441843200000 | 298.92 |
1441929600000 | 298.76 |
1442188800000 | 297.34 |
1442275200000 | 297.92 |
1442361600000 | 300.82 |
1442448000000 | 303.7 |
1442534400000 | 299.13 |
1442793600000 | 298.92 |
1442880000000 | 294.27 |
1442966400000 | 294.84 |
1443052800000 | 289.68 |
1443139200000 | 295.91 |
1443398400000 | 291.43 |
1443484800000 | 284.3 |
1443571200000 | 290.4 |
1443657600000 | 293.06 |
1443744000000 | 293.97 |
1444003200000 | 300.13 |
1444089600000 | 300.89 |
1444176000000 | 301.31 |
1444262400000 | 299.89 |
1444348800000 | 304.17 |
1444608000000 | 303.81 |
1444694400000 | 302.17 |
1444780800000 | 298.1 |
1444867200000 | 301.21 |
1444953600000 | 304.26 |
1445212800000 | 304.41 |
1445299200000 | 304.88 |
1445385600000 | 306.79 |
1445472000000 | 307.08 |
1445558400000 | 312.24 |
1445817600000 | 312.87 |
1445904000000 | 310.11 |
1445990400000 | 312.27 |
1446076800000 | 311.9 |
1446163200000 | 313.55 |
1446422400000 | 311.31 |
1446508800000 | 311.36 |
1446595200000 | 311.97 |
1446681600000 | 313.69 |
1446768000000 | 316.1 |
1447027200000 | 316.87 |
1447113600000 | 316.64 |
1447200000000 | 317.93 |
1447286400000 | 316.08 |
1447372800000 | 313.82 |
1447632000000 | 313.66 |
1447718400000 | 317.33 |
1447804800000 | 317.75 |
1447891200000 | 319.94 |
1447977600000 | 320.67 |
1448236800000 | 320.37 |
1448323200000 | 318.81 |
1448409600000 | 319.67 |
1448496000000 | 320.81 |
1448582400000 | 319.96 |
1448841600000 | 319.34 |
1448928000000 | 321.91 |
1449014400000 | 322.02 |
1449100800000 | 320.29 |
1449187200000 | 319.12 |
1449446400000 | 320.6 |
1449532800000 | 317.31 |
1449619200000 | 314.15 |
1449705600000 | 311.4 |
1449792000000 | 308.84 |
1450051200000 | 305.87 |
1450137600000 | 307.31 |
1450224000000 | 311.67 |
1450310400000 | 315.44 |
1450396800000 | 309.92 |
1450656000000 | 308.82 |
1450742400000 | 309.42 |
1450828800000 | 311.35 |
1450915200000 | 309.78 |
1451001600000 | 309.78 |
1451260800000 | 310.02 |
1451347200000 | 313.64 |
1451433600000 | 313.75 |
1451520000000 | 311.76 |
1451865600000 | 302.28 |
1451952000000 | 301.48 |
1452038400000 | 298.2 |
1452124800000 | 292.84 |
1452211200000 | 289.8 |
1452470400000 | 288.22 |
1452556800000 | 286.8 |
1452643200000 | 289.12 |
1452729600000 | 283.57 |
1452816000000 | 278.72 |
1453075200000 | 276.63 |
1453161600000 | 279.64 |
1453248000000 | 269.44 |
1453334400000 | 269.18 |
1453420800000 | 280.53 |
1453680000000 | 281.81 |
1453766400000 | 280.45 |
1453852800000 | 283.87 |
1453939200000 | 282.26 |
1454025600000 | 291.95 |
1454284800000 | 295.52 |
1454371200000 | 291.2 |
1454457600000 | 284.13 |
1454544000000 | 281.29 |
1454630400000 | 275.9 |
1454889600000 | 269.05 |
1454976000000 | 262.75 |
1455062400000 | 260.97 |
1455148800000 | 254.99 |
1455235200000 | 252.9 |
1455494400000 | 265.11 |
1455580800000 | 264.14 |
1455667200000 | 267.39 |
1455753600000 | 269.04 |
1455840000000 | 266.37 |
1456099200000 | 269.36 |
1456185600000 | 266.06 |
1456272000000 | 262.52 |
1456358400000 | 269.5 |
1456444800000 | 271.58 |
1456704000000 | 268.42 |
1456790400000 | 272.89 |
1456876800000 | 276.59 |
1456963200000 | 277.77 |
1457049600000 | 279.54 |
1457308800000 | 276.96 |
1457395200000 | 273.14 |
1457481600000 | 273.31 |
1457568000000 | 275.46 |
1457654400000 | 280.14 |
1457913600000 | 282.35 |
1458000000000 | 279.82 |
1458086400000 | 280.74 |
1458172800000 | 279.24 |
1458259200000 | 278.24 |
1458518400000 | 278.27 |
1458604800000 | 280.83 |
1458691200000 | 281.44 |
1458777600000 | 279.93 |
1458864000000 | 279.93 |
1459123200000 | 282.73 |
1459209600000 | 284.4 |
1459296000000 | 284.94 |
1459382400000 | 283.29 |
1459468800000 | 278.74 |
1459728000000 | 277.58 |
1459814400000 | 271.21 |
1459900800000 | 271.79 |
1459987200000 | 267.75 |
1460073600000 | 270.98 |
1460332800000 | 269.58 |
1460419200000 | 271.69 |
1460505600000 | 276.88 |
1460592000000 | 279.66 |
1460678400000 | 278.22 |
1460937600000 | 276.06 |
1461024000000 | 281.36 |
1461110400000 | 280.74 |
1461196800000 | 281.61 |
1461283200000 | 284.21 |
1461542400000 | 283.05 |
1461628800000 | 283.43 |
1461715200000 | 283.8 |
1461801600000 | 276.28 |
1461888000000 | 273.52 |
1462147200000 | 270.53 |
1462233600000 | 268.75 |
1462320000000 | 268.75 |
1462406400000 | 268.8 |
1462492800000 | 267.72 |
1462752000000 | 271.87 |
1462838400000 | 276.86 |
1462924800000 | 275.65 |
1463011200000 | 275.46 |
1463097600000 | 274.38 |
1463356800000 | 274.66 |
1463443200000 | 275.78 |
1463529600000 | 276.96 |
1463616000000 | 275.9 |
1463702400000 | 279.36 |
1463961600000 | 277.09 |
1464048000000 | 279.3 |
1464134400000 | 281.65 |
1464220800000 | 281.4 |
1464307200000 | 282.46 |
1464566400000 | 285.79 |
1464652800000 | 286.02 |
1464739200000 | 282.01 |
1464825600000 | 278.4 |
1464912000000 | 276.82 |
1465171200000 | 277.89 |
1465257600000 | 279.7 |
1465344000000 | 279.49 |
1465430400000 | 276.82 |
1465516800000 | 273.46 |
1465776000000 | 266.39 |
1465862400000 | 261.98 |
1465948800000 | 262.99 |
1466035200000 | 255.5 |
1466121600000 | 258.63 |
1466380800000 | 265.14 |
1466467200000 | 266.16 |
1466553600000 | 266.23 |
1466640000000 | 271.32 |
1466726400000 | 249.34 |
1466985600000 | 244.17 |
1467072000000 | 249.85 |
1467158400000 | 254.75 |
1467244800000 | 256.97 |
1467331200000 | 259.43 |
1467590400000 | 259.24 |
1467676800000 | 254.76 |
1467763200000 | 251.51 |
1467849600000 | 251.54 |
1467936000000 | 252.05 |
1468195200000 | 260.28 |
1468281600000 | 265.9 |
1468368000000 | 266.39 |
1468454400000 | 270.37 |
1468540800000 | 269.59 |
1468800000000 | 270.47 |
1468886400000 | 271.94 |
1468972800000 | 274.08 |
1469059200000 | 272.72 |
1469145600000 | 272.2 |
1469404800000 | 272.15 |
1469491200000 | 269.29 |
1469577600000 | 271.79 |
1469664000000 | 270.43 |
1469750400000 | 268.52 |
1470009600000 | 267.4 |
1470096000000 | 263.12 |
1470182400000 | 261.31 |
1470268800000 | 261.04 |
1470355200000 | 262.98 |
1470614400000 | 264.96 |
1470700800000 | 265.42 |
1470787200000 | 264.61 |
1470873600000 | 265.89 |
1470960000000 | 265.96 |
1471219200000 | 265.72 |
1471305600000 | 262.63 |
1471392000000 | 261.55 |
1471478400000 | 261.83 |
1471564800000 | 260.59 |
1471824000000 | 262.16 |
1471910400000 | 263.18 |
1471996800000 | 263.35 |
1472083200000 | 262.45 |
1472169600000 | 261.66 |
1472428800000 | 264.5 |
1472515200000 | 265.11 |
1472601600000 | 266.18 |
1472688000000 | 267.07 |
1472774400000 | 270.59 |
1473033600000 | 269.85 |
1473120000000 | 269.81 |
1473206400000 | 269.05 |
1473292800000 | 268.49 |
1473379200000 | 265.94 |
1473638400000 | 263 |
1473724800000 | 262.34 |
1473811200000 | 262.79 |
1473897600000 | 263.37 |
1473984000000 | 262.43 |
1474243200000 | 263.31 |
1474329600000 | 263.11 |
1474416000000 | 263.49 |
1474502400000 | 267.05 |
1474588800000 | 266.16 |
1474848000000 | 263.43 |
1474934400000 | 263.72 |
1475020800000 | 265.75 |
1475107200000 | 268.02 |
1475193600000 | 266.83 |
1475452800000 | 268.04 |
1475539200000 | 269.65 |
1475625600000 | 270.24 |
1475712000000 | 270.48 |
1475798400000 | 267.2 |
1476057600000 | 269.11 |
1476144000000 | 266.33 |
1476230400000 | 266.26 |
1476316800000 | 264.9 |
1476403200000 | 267.71 |
1476662400000 | 266.11 |
1476748800000 | 268.65 |
1476835200000 | 268.38 |
1476921600000 | 269.21 |
1477008000000 | 267.73 |
1477267200000 | 269.7 |
1477353600000 | 270.11 |
1477440000000 | 269.33 |
1477526400000 | 269.12 |
1477612800000 | 270.29 |
1477872000000 | 270.76 |
1477958400000 | 268.99 |
1478044800000 | 264.04 |
1478131200000 | 263.67 |
1478217600000 | 261.63 |
1478476800000 | 267.2 |
1478563200000 | 268.64 |
1478649600000 | 266.12 |
1478736000000 | 270.54 |
1478822400000 | 268.38 |
1479081600000 | 271.31 |
1479168000000 | 274.09 |
1479254400000 | 275.25 |
1479340800000 | 276.21 |
1479427200000 | 277.91 |
1479686400000 | 280.48 |
1479772800000 | 282.47 |
1479859200000 | 285.63 |
1479945600000 | 286.89 |
1480032000000 | 287.73 |
1480291200000 | 285.79 |
1480377600000 | 287.5 |
1480464000000 | 288.86 |
1480550400000 | 288.85 |
1480636800000 | 287.33 |
1480896000000 | 290.06 |
1480982400000 | 290.12 |
1481068800000 | 291.73 |
1481155200000 | 293.62 |
1481241600000 | 296.2 |
1481500800000 | 297.1 |
1481587200000 | 298.75 |
1481673600000 | 296.97 |
1481760000000 | 301.44 |
1481846400000 | 301.16 |
1482105600000 | 298.57 |
1482192000000 | 301.44 |
1482278400000 | 301.06 |
1482364800000 | 300.66 |
1482451200000 | 300.12 |
1482710400000 | 300.12 |
1482796800000 | 301.41 |
1482883200000 | 301.63 |
1482969600000 | 299.96 |
1483056000000 | 301.38 |
1483315200000 | 302.02 |
1483401600000 | 304.83 |
1483488000000 | 305.97 |
1483574400000 | 304.53 |
1483660800000 | 306.38 |
1483920000000 | 305.44 |
1484006400000 | 304.09 |
1484092800000 | 306.67 |
1484179200000 | 302.16 |
1484265600000 | 305.27 |
1484524800000 | 302.19 |
1484611200000 | 299.8 |
1484697600000 | 301.28 |
1484784000000 | 304.42 |
1484870400000 | 304.83 |
1485129600000 | 300.28 |
1485216000000 | 302.91 |
1485302400000 | 305.82 |
1485388800000 | 308.36 |
1485475200000 | 309.63 |
1485734400000 | 304.83 |
1485820800000 | 302.49 |
1485907200000 | 305.34 |
1485993600000 | 303.42 |
1486080000000 | 304.41 |
1486339200000 | 303.04 |
1486425600000 | 303.13 |
1486512000000 | 303.33 |
1486598400000 | 306.19 |
1486684800000 | 309.55 |
1486944000000 | 311.55 |
1487030400000 | 311.69 |
1487116800000 | 313.28 |
1487203200000 | 310.85 |
1487289600000 | 308.71 |
1487548800000 | 309.68 |
1487635200000 | 311.44 |
1487721600000 | 310.5 |
1487808000000 | 309.7 |
1487894400000 | 307.16 |
1488153600000 | 306.69 |
1488240000000 | 306.37 |
1488326400000 | 312.83 |
1488412800000 | 313.86 |
1488499200000 | 313.04 |
1488758400000 | 311.11 |
1488844800000 | 311.27 |
1488931200000 | 311.91 |
1489017600000 | 311.96 |
1489104000000 | 314.93 |
1489363200000 | 316.06 |
1489449600000 | 315 |
1489536000000 | 316.66 |
1489622400000 | 315.9 |
1489708800000 | 315.13 |
1489968000000 | 314.84 |
1490054400000 | 311.26 |
1490140800000 | 307.92 |
1490227200000 | 309.35 |
1490313600000 | 309.27 |
1490572800000 | 306.89 |
1490659200000 | 309.12 |
1490745600000 | 311.16 |
1490832000000 | 312.77 |
1490918400000 | 311.69 |
1491177600000 | 310.03 |
1491264000000 | 309.16 |
1491350400000 | 311.11 |
1491436800000 | 310.47 |
1491523200000 | 310.18 |
1491782400000 | 311.77 |
1491868800000 | 308.3 |
1491955200000 | 307.02 |
1492041600000 | 305.17 |
1492128000000 | 305.17 |
1492387200000 | 303.87 |
1492473600000 | 302.63 |
1492560000000 | 303.7 |
1492646400000 | 305.48 |
1492732800000 | 304.73 |
1492992000000 | 312.14 |
1493078400000 | 316.76 |
1493164800000 | 319.79 |
1493251200000 | 317.83 |
1493337600000 | 318.85 |
1493596800000 | 320.07 |
1493683200000 | 322.74 |
1493769600000 | 321.9 |
1493856000000 | 322.99 |
1493942400000 | 324.8 |
1494201600000 | 325.14 |
1494288000000 | 328.62 |
1494374400000 | 329.54 |
1494460800000 | 327.72 |
1494547200000 | 326.56 |
1494806400000 | 329.8 |
1494892800000 | 329.35 |
1494979200000 | 321.77 |
1495065600000 | 320.03 |
1495152000000 | 324.21 |
1495411200000 | 324.65 |
1495497600000 | 325.08 |
1495584000000 | 327.88 |
1495670400000 | 328.53 |
1495756800000 | 326.17 |
1496016000000 | 326.2 |
1496102400000 | 325.25 |
1496188800000 | 324.52 |
1496275200000 | 328.42 |
1496361600000 | 327.77 |
1496620800000 | 327.44 |
1496707200000 | 323.76 |
1496793600000 | 323.96 |
1496880000000 | 325.88 |
1496966400000 | 327.43 |
1497225600000 | 323.36 |
1497312000000 | 325.85 |
1497398400000 | 322.99 |
1497484800000 | 323.58 |
1497571200000 | 325.41 |
1497830400000 | 329.28 |
1497916800000 | 327.94 |
1498003200000 | 327.05 |
1498089600000 | 326.56 |
1498176000000 | 327.07 |
1498435200000 | 327.7 |
1498521600000 | 328.96 |
1498608000000 | 329.9 |
1498694400000 | 329.9 |
1498780800000 | 328.37 |
1499040000000 | 331.31 |
1499126400000 | 329.65 |
1499212800000 | 330.81 |
1499299200000 | 329.81 |
1499385600000 | 331.76 |
1499644800000 | 333.81 |
1499731200000 | 334.75 |
1499817600000 | 333.84 |
1499904000000 | 336.1 |
1499990400000 | 336.44 |
1500249600000 | 338.03 |
1500336000000 | 335.76 |
1500422400000 | 337.08 |
1500508800000 | 338.39 |
1500595200000 | 335.57 |
1500854400000 | 334.8 |
1500940800000 | 336.87 |
1501027200000 | 338.2 |
1501113600000 | 337.73 |
1501200000000 | 335.25 |
1501459200000 | 334.48 |
1501545600000 | 335.57 |
1501632000000 | 336.4 |
1501718400000 | 335.57 |
1501804800000 | 337.39 |
1502064000000 | 338.21 |
1502150400000 | 337.32 |
1502236800000 | 334.36 |
1502323200000 | 330.69 |
1502409600000 | 328.43 |
1502668800000 | 331.31 |
1502755200000 | 333.22 |
1502841600000 | 335.58 |
1502928000000 | 331.85 |
1503014400000 | 327.57 |
1503273600000 | 328.05 |
1503360000000 | 331.98 |
1503446400000 | 331.19 |
1503532800000 | 332.18 |
1503619200000 | 332.89 |
1503878400000 | 333.27 |
1503964800000 | 331.45 |
1504051200000 | 335.94 |
1504137600000 | 337.53 |
1504224000000 | 339.21 |
1504483200000 | 336.53 |
1504569600000 | 334.05 |
1504656000000 | 334.48 |
1504742400000 | 335.5 |
1504828800000 | 334.36 |
1505088000000 | 339.66 |
1505174400000 | 343.4 |
1505260800000 | 344.61 |
1505347200000 | 344.3 |
1505433600000 | 346.07 |
1505692800000 | 348.37 |
1505779200000 | 350.59 |
1505865600000 | 350.55 |
1505952000000 | 351.98 |
1506038400000 | 351.24 |
1506297600000 | 349.15 |
1506384000000 | 348.57 |
1506470400000 | 351.24 |
1506556800000 | 353.44 |
1506643200000 | 354.52 |
1506902400000 | 355.1 |
1506988800000 | 356.74 |
1507075200000 | 356.77 |
1507161600000 | 356.79 |
1507248000000 | 356.88 |
1507507200000 | 356.55 |
1507593600000 | 357.22 |
1507680000000 | 358.08 |
1507766400000 | 358.53 |
1507852800000 | 358.95 |
1508112000000 | 358.83 |
1508198400000 | 359.54 |
1508284800000 | 361.36 |
1508371200000 | 360.39 |
1508457600000 | 363.52 |
1508716800000 | 364.6 |
1508803200000 | 366.26 |
1508889600000 | 364.88 |
1508976000000 | 366.1 |
1509062400000 | 366.42 |
1509321600000 | 365.75 |
1509408000000 | 367.25 |
1509494400000 | 370.43 |
1509580800000 | 370.6 |
1509667200000 | 371.22 |
1509926400000 | 370.85 |
1510012800000 | 371.31 |
1510099200000 | 370.86 |
1510185600000 | 368.97 |
1510272000000 | 367.59 |
1510531200000 | 366.09 |
1510617600000 | 365.79 |
1510704000000 | 361.28 |
1510790400000 | 364.13 |
1510876800000 | 363.19 |
1511136000000 | 363.94 |
1511222400000 | 366.33 |
1511308800000 | 365.17 |
1511395200000 | 364.84 |
1511481600000 | 366.86 |
1511740800000 | 364.1 |
1511827200000 | 364.53 |
1511913600000 | 366.1 |
1512000000000 | 367.33 |
1512086400000 | 368.21 |
1512345600000 | 367.7 |
1512432000000 | 366.87 |
1512518400000 | 362.11 |
1512604800000 | 365.86 |
1512691200000 | 370.49 |
1512950400000 | 371.96 |
1513036800000 | 372.33 |
1513123200000 | 370.43 |
1513209600000 | 369.43 |
1513296000000 | 369.2 |
1513555200000 | 372.53 |
1513641600000 | 373.5 |
1513728000000 | 375 |
1513814400000 | 376.26 |
1513900800000 | 376.04 |
1514160000000 | 376.04 |
1514246400000 | 376.53 |
1514332800000 | 378.28 |
1514419200000 | 377.77 |
1514505600000 | 377.09 |
1514851200000 | 377.92 |
1514937600000 | 380.19 |
1515024000000 | 386.31 |
1515110400000 | 389.96 |
1515369600000 | 389.7 |
1515456000000 | 389.46 |
1515542400000 | 386.36 |
1515628800000 | 387.45 |
1515715200000 | 389.04 |
1515974400000 | 388.83 |
1516060800000 | 389.01 |
1516147200000 | 390.45 |
1516233600000 | 389.9 |
1516320000000 | 391.59 |
1516579200000 | 393.9 |
1516665600000 | 394.91 |
1516752000000 | 392.07 |
1516838400000 | 390.78 |
1516924800000 | 391.51 |
1517184000000 | 390.68 |
1517270400000 | 386.77 |
1517356800000 | 387.37 |
1517443200000 | 389.48 |
1517529600000 | 387.29 |
1517788800000 | 377.59 |
1517875200000 | 366.99 |
1517961600000 | 368.96 |
1518048000000 | 363.25 |
1518134400000 | 358.57 |
1518393600000 | 361.51 |
1518480000000 | 359.34 |
1518566400000 | 361.15 |
1518652800000 | 364.2 |
1518739200000 | 365.38 |
1518998400000 | 367.74 |
1519084800000 | 368.32 |
1519171200000 | 370.07 |
1519257600000 | 366.79 |
1519344000000 | 368.61 |
1519603200000 | 371.87 |
1519689600000 | 372.36 |
1519776000000 | 366.87 |
1519862400000 | 363.17 |
1519948800000 | 356.78 |
1520208000000 | 357.84 |
1520294400000 | 363.38 |
1520380800000 | 363.08 |
1520467200000 | 365.31 |
1520553600000 | 370.8 |
1520812800000 | 372.18 |
1520899200000 | 372.09 |
1520985600000 | 369.2 |
1521072000000 | 368.94 |
1521158400000 | 368.87 |
1521417600000 | 365.56 |
1521504000000 | 366.76 |
1521590400000 | 366.6 |
1521676800000 | 361.2 |
1521763200000 | 353.09 |
1522022400000 | 355.77 |
1522108800000 | 360.26 |
1522195200000 | 358.65 |
1522281600000 | 360.9 |
1522368000000 | 360.9 |
1522627200000 | 360.8 |
1522713600000 | 361.47 |
1522800000000 | 361.34 |
1522886400000 | 367.36 |
1522972800000 | 364.73 |
1523232000000 | 366.34 |
1523318400000 | 370.32 |
1523404800000 | 367.47 |
1523491200000 | 369.25 |
1523577600000 | 370.66 |
1523836800000 | 371.56 |
1523923200000 | 372.8 |
1524009600000 | 376.35 |
1524096000000 | 376.38 |
1524182400000 | 375.1 |
1524441600000 | 376.23 |
1524528000000 | 377.69 |
1524614400000 | 375.26 |
1524700800000 | 376.86 |
1524787200000 | 377.31 |
1525046400000 | 377.84 |
1525132800000 | 377.69 |
1525219200000 | 378.95 |
1525305600000 | 376.1 |
1525392000000 | 377.24 |
1525651200000 | 378.72 |
1525737600000 | 378.49 |
1525824000000 | 380.97 |
1525910400000 | 382.29 |
1525996800000 | 384.58 |
1526256000000 | 386.15 |
1526342400000 | 385.29 |
1526428800000 | 384.63 |
1526515200000 | 387.13 |
1526601600000 | 386.85 |
1526860800000 | 389.29 |
1526947200000 | 388.73 |
1527033600000 | 383.13 |
1527120000000 | 379.52 |
1527206400000 | 379.47 |
1527465600000 | 378.62 |
1527552000000 | 373.14 |
1527638400000 | 373.11 |
1527724800000 | 373.21 |
1527811200000 | 377.18 |
1528070400000 | 380.56 |
1528156800000 | 380.11 |
1528243200000 | 383.91 |
1528329600000 | 384.36 |
1528416000000 | 381.49 |
1528675200000 | 384.88 |
1528761600000 | 386.59 |
1528848000000 | 387.02 |
1528934400000 | 385.5 |
1529020800000 | 384.44 |
1529280000000 | 382.41 |
1529366400000 | 375.62 |
1529452800000 | 377.93 |
1529539200000 | 375.91 |
1529625600000 | 375.59 |
1529884800000 | 369.95 |
1529971200000 | 370.43 |
1530057600000 | 370.5 |
1530144000000 | 368.81 |
1530230400000 | 372.25 |
1530489600000 | 368.03 |
1530576000000 | 367.77 |
1530662400000 | 367.51 |
1530748800000 | 367.66 |
1530835200000 | 370.35 |
1531094400000 | 374.8399 |
1531180800000 | 376.81 |
1531267200000 | 373.46 |
1531353600000 | 378.25 |
1531440000000 | 379.76 |
1531699200000 | 379.89 |
1531785600000 | 382.45 |
1531872000000 | 383.54 |
1531958400000 | 381.98 |
1532044800000 | 380.16 |
1532304000000 | 378.0299 |
1532390400000 | 378.64 |
1532476800000 | 380.25 |
1532563200000 | 381.99 |
1532649600000 | 381.65 |
1532908800000 | 379.13 |
1532995200000 | 380.42 |
1533081600000 | 381.1 |
1533168000000 | 377.11 |
1533254400000 | 376.26 |
1533513600000 | 376.19 |
1533600000000 | 378.06 |
1533686400000 | 376.89 |
1533772800000 | 376.94 |
1533859200000 | 372.12 |
1534118400000 | 368.0299 |
1534204800000 | 370.22 |
1534291200000 | 363.58 |
1534377600000 | 365.11 |
1534464000000 | 365.15 |
1534723200000 | 366.32 |
1534809600000 | 368.19 |
1534896000000 | 370.0899 |
1534982400000 | 371.5899 |
1535068800000 | 374.3 |
1535328000000 | 377.67 |
1535414400000 | 378.89 |
1535500800000 | 381.44 |
1535587200000 | 379.69 |
1535673600000 | 377.63 |
1535932800000 | 377.05 |
1536019200000 | 376.75 |
1536105600000 | 373.81 |
1536192000000 | 369.74 |
1536278400000 | 368.82 |
1536537600000 | 369.55 |
1536624000000 | 371.35 |
1536710400000 | 371.15 |
1536796800000 | 374.6 |
1536883200000 | 377.8399 |
1537142400000 | 376.38 |
1537228800000 | 380.96 |
1537315200000 | 382.5 |
1537401600000 | 384.95 |
1537488000000 | 387.31 |
1537747200000 | 386.83 |
1537833600000 | 390.26 |
1537920000000 | 391.27 |
1538006400000 | 389.32 |
1538092800000 | 389.93 |
1538352000000 | 390.85 |
1538438400000 | 388.19 |
1538524800000 | 389 |
1538611200000 | 383.5299 |
1538697600000 | 380.52 |
1538956800000 | 374.62 |
1539043200000 | 372.46 |
1539129600000 | 365.29 |
1539216000000 | 355.7 |
1539302400000 | 358.36 |
1539561600000 | 355.07 |
1539648000000 | 361.15 |
1539734400000 | 361.37 |
1539820800000 | 359.61 |
1539907200000 | 357.57 |
1540166400000 | 358.08 |
1540252800000 | 348.68 |
1540339200000 | 345.13 |
1540425600000 | 342.29 |
1540512000000 | 336.42 |
1540771200000 | 338.97 |
1540857600000 | 343.0299 |
1540944000000 | 349.07 |
1541030400000 | 352.75 |
1541116800000 | 356.91 |
1541376000000 | 354.44 |
1541462400000 | 357.0299 |
1541548800000 | 361.17 |
1541635200000 | 364.19 |
1541721600000 | 359.4 |
1541980800000 | 354.46 |
1542067200000 | 352.68 |
1542153600000 | 350.61 |
1542240000000 | 349.8399 |
1542326400000 | 349.47 |
1542585600000 | 345.71 |
1542672000000 | 339.2799 |
1542758400000 | 341.05 |
1542844800000 | 342.32 |
1542931200000 | 340.65 |
1543190400000 | 345.52 |
1543276800000 | 345.0899 |
1543363200000 | 348.86 |
1543449600000 | 349.62 |
1543536000000 | 349.88 |
1543795200000 | 357.15 |
1543881600000 | 348.66 |
1543968000000 | 346.57 |
1544054400000 | 339.42 |
1544140800000 | 339.35 |
1544400000000 | 334.81 |
1544486400000 | 335.96 |
1544572800000 | 341.74 |
1544659200000 | 342.74 |
1544745600000 | 337.3 |
1545004800000 | 334.08 |
1545091200000 | 329.97 |
1545177600000 | 328.5 |
1545264000000 | 319.91 |
1545350400000 | 314.8 |
1545609600000 | 311.01 |
1545696000000 | 307.22 |
1545782400000 | 312.52 |
1545868800000 | 317.39 |
1545955200000 | 318.21 |
1546214400000 | 318.41 |
1546387200000 | 315.8399 |
1546473600000 | 309.43 |
1546560000000 | 316.94 |
1546819200000 | 323.07 |
1546905600000 | 326.16 |
1546992000000 | 329.7799 |
1547078400000 | 329.9 |
1547164800000 | 329.93 |
1547424000000 | 328.18 |
1547510400000 | 330.89 |
1547596800000 | 332.18 |
1547683200000 | 333.9 |
1547769600000 | 339.82 |
1548028800000 | 340.1 |
1548115200000 | 336.83 |
1548201600000 | 336.94 |
1548288000000 | 337.54 |
1548374400000 | 340.94 |
1548633600000 | 337.79 |
1548720000000 | 338.38 |
1548806400000 | 340.81 |
1548892800000 | 342.02 |
1548979200000 | 343.3399 |
1549238400000 | 347.01 |
1549324800000 | 348.42 |
1549411200000 | 347.68 |
1549497600000 | 343.85 |
1549584000000 | 341.01 |
1549843200000 | 343.2 |
1549929600000 | 347.79 |
1550016000000 | 351.12 |
1550102400000 | 350.83 |
1550188800000 | 351.76 |
1550448000000 | 354.43 |
1550534400000 | 355.15 |
1550620800000 | 356.64 |
1550707200000 | 355.33 |
1550793600000 | 356.75 |
1551052800000 | 358.31 |
1551139200000 | 357.93 |
1551225600000 | 359.04 |
1551312000000 | 359.01 |
1551398400000 | 362.79 |
1551657600000 | 361.86 |
1551744000000 | 360.89 |
1551830400000 | 359.23 |
1551916800000 | 355.79 |
1552003200000 | 351.27 |
1552262400000 | 354.61 |
1552348800000 | 357.75 |
1552435200000 | 358.36 |
1552521600000 | 360.0899 |
1552608000000 | 362.06 |
1552867200000 | 363.26 |
1552953600000 | 363.93 |
1553040000000 | 362.95 |
1553126400000 | 363.57 |
1553212800000 | 356.75 |
1553472000000 | 354.77 |
1553558400000 | 359.47 |
1553644800000 | 357.79 |
1553731200000 | 357.74 |
1553817600000 | 360.39 |
1554076800000 | 365.67 |
1554163200000 | 365.47 |
1554249600000 | 368.62 |
1554336000000 | 366.7799 |
1554422400000 | 368.44 |
1554681600000 | 368.01 |
1554768000000 | 365.92 |
1554854400000 | 365.97 |
1554940800000 | 367.1 |
1555027200000 | 369.15 |
1555286400000 | 370.51 |
1555372800000 | 368.96 |
1555459200000 | 367.4 |
1555545600000 | 365.65 |
1555632000000 | 365.65 |
1555891200000 | 366.27 |
1555977600000 | 368.5299 |
1556064000000 | 367.2 |
1556150400000 | 365.44 |
1556236800000 | 366.57 |
1556496000000 | 367.2799 |
1556582400000 | 366.37 |
1556668800000 | 364.97 |
1556755200000 | 364.33 |
1556841600000 | 365.62 |
1557100800000 | 362.71 |
1557187200000 | 358.29 |
1557273600000 | 356.24 |
1557360000000 | 351.86 |
1557446400000 | 353.69 |
1557705600000 | 347.57 |
1557792000000 | 350.44 |
1557878400000 | 351.77 |
1557964800000 | 355.88 |
1558051200000 | 355.82 |
1558310400000 | 354.3399 |
1558396800000 | 357.31 |
1558483200000 | 356.07 |
1558569600000 | 350.72 |
1558656000000 | 351.0299 |
1558915200000 | 352.07 |
1559001600000 | 351.52 |
1559088000000 | 346.12 |
1559174400000 | 347.31 |
1559260800000 | 342.19 |
1559520000000 | 341.26 |
1559606400000 | 343.73 |
1559692800000 | 346.94 |
1559779200000 | 348.01 |
1559865600000 | 351.07 |
1560124800000 | 353.81 |
1560211200000 | 354.93 |
1560297600000 | 354.38 |
1560384000000 | 353.3399 |
1560470400000 | 352.39 |
1560729600000 | 352.2799 |
1560816000000 | 353.81 |
1560902400000 | 356.04 |
1560988800000 | 356.96 |
1561075200000 | 355.7799 |
1561334400000 | 355.66 |
1561420800000 | 353.06 |
1561507200000 | 353.06 |
1561593600000 | 355.04 |
1561680000000 | 356.5 |
1561939200000 | 360.7 |
1562025600000 | 361.92 |
1562112000000 | 363.04 |
1562198400000 | 363.68 |
1562284800000 | 363.2799 |
1562544000000 | 361.98 |
1562630400000 | 361.57 |
1562716800000 | 361.8 |
1562803200000 | 362.38 |
1562889600000 | 362.12 |
1563148800000 | 363.15 |
1563235200000 | 362.7799 |
1563321600000 | 361.82 |
1563408000000 | 359.42 |
1563494400000 | 360.48 |
1563753600000 | 360.62 |
1563840000000 | 361.82 |
1563926400000 | 362.8 |
1564012800000 | 363.24 |
1564099200000 | 363.81 |
1564358400000 | 363.63 |
1564444800000 | 361.24 |
1564531200000 | 359.22 |
1564617600000 | 356.81 |
1564704000000 | 347.61 |
1564963200000 | 338.9 |
1565049600000 | 339.93 |
1565136000000 | 339.44 |
1565222400000 | 345.06 |
1565308800000 | 342.39 |
1565568000000 | 339.63 |
1565654400000 | 343.35 |
1565740800000 | 336.07 |
1565827200000 | 335.15 |
1565913600000 | 339.07 |
1566172800000 | 342.73 |
1566259200000 | 341.92 |
1566345600000 | 344.31 |
1566432000000 | 343.05 |
1566518400000 | 339.31 |
1566777600000 | 338.4 |
1566864000000 | 339.81 |
1566950400000 | 339.72 |
1567036800000 | 343.02 |
1567123200000 | 344.0299 |
1567382400000 | 343.43 |
1567468800000 | 341.99 |
1567555200000 | 346.16 |
1567641600000 | 351.85 |
1567728000000 | 351.77 |
1567987200000 | 351.02 |
1568073600000 | 349.57 |
1568160000000 | 353.43 |
1568246400000 | 355.47 |
1568332800000 | 357.49 |
1568592000000 | 355.69 |
1568678400000 | 358.35 |
1568764800000 | 358.24 |
1568851200000 | 358.63 |
1568937600000 | 357.41 |
1569196800000 | 355.02 |
1569283200000 | 355.01 |
1569369600000 | 354.2 |
1569456000000 | 354.76 |
1569542400000 | 355.04 |
1569801600000 | 354.44 |
1569888000000 | 352.21 |
1569974400000 | 346.27 |
1570060800000 | 344.82 |
1570147200000 | 348.29 |
1570406400000 | 349.16 |
1570492800000 | 346.55 |
1570579200000 | 348.4 |
1570665600000 | 350.86 |
1570752000000 | 357.5899 |
1571011200000 | 356.29 |
1571097600000 | 360.46 |
1571184000000 | 360.05 |
1571270400000 | 360.5899 |
1571356800000 | 359.43 |
1571616000000 | 360.68 |
1571702400000 | 359.18 |
1571788800000 | 358.95 |
1571875200000 | 360.6 |
1571961600000 | 361.31 |
1572220800000 | 363.58 |
1572307200000 | 363.99 |
1572393600000 | 365.21 |
1572480000000 | 362.57 |
1572566400000 | 364.42 |
1572825600000 | 365.57 |
1572912000000 | 366.72 |
1572998400000 | 366.65 |
1573084800000 | 368.05 |
1573171200000 | 367.05 |
1573430400000 | 367.33 |
1573516800000 | 368.62 |
1573603200000 | 367.0299 |
1573689600000 | 365.7799 |
1573776000000 | 369.3 |
1574035200000 | 370.19 |
1574121600000 | 370.8399 |
1574208000000 | 370.48 |
1574294400000 | 368.0299 |
1574380800000 | 368.63 |
1574640000000 | 371.94 |
1574726400000 | 374.6 |
1574812800000 | 376.97 |
1574899200000 | 377.21 |
1574985600000 | 375.49 |
1575244800000 | 372.57 |
1575331200000 | 369.67 |
1575417600000 | 371.57 |
1575504000000 | 372.3 |
1575590400000 | 373.91 |
1575849600000 | 373.5899 |
1575936000000 | 373.22 |
1576022400000 | 374.02 |
1576108800000 | 376.41 |
1576195200000 | 379.75 |
1576454400000 | 383.92 |
1576540800000 | 383.47 |
1576627200000 | 382.56 |
1576713600000 | 382.2799 |
1576800000000 | 384.26 |
1577059200000 | 383.5899 |
1577145600000 | 384.25 |
1577232000000 | 383.95 |
1577318400000 | 385.76 |
1577404800000 | 387.5899 |
1577664000000 | 384.08 |
1577750400000 | 383.06 |
1577923200000 | 383.79 |
1578009600000 | 381.65 |
1578268800000 | 381.25 |
1578355200000 | 383.19 |
1578441600000 | 382.14 |
1578528000000 | 387.9 |
1578614400000 | 388.87 |
1578873600000 | 391.29 |
1578960000000 | 392.71 |
1579046400000 | 393.5299 |
1579132800000 | 395.82 |
1579219200000 | 397.52 |
1579478400000 | 397.5299 |
1579564800000 | 395.82 |
1579651200000 | 397.25 |
1579737600000 | 393.51 |
1579824000000 | 394.36 |
1580083200000 | 387.0899 |
1580169600000 | 388.62 |
1580256000000 | 388.69 |
1580342400000 | 384.87 |
1580428800000 | 382.27 |
1580688000000 | 383.67 |
1580774400000 | 389.48 |
1580860800000 | 392.86 |
1580947200000 | 395.61 |
1581033600000 | 393.7 |
1581292800000 | 393.98 |
1581379200000 | 397.26 |
1581465600000 | 398.68 |
1581552000000 | 398.47 |
1581638400000 | 398.85 |
1581897600000 | 399.11 |
1581984000000 | 397.32 |
1582070400000 | 402.42 |
1582156800000 | 403.31 |
1582243200000 | 400.71 |
1582502400000 | 388.16 |
1582588800000 | 378.2799 |
1582675200000 | 377.05 |
1582761600000 | 366.06 |
1582848000000 | 349.0299 |
1583107200000 | 356.61 |
1583193600000 | 357.42 |
1583280000000 | 361.91 |
1583366400000 | 357.86 |
1583452800000 | 346.43 |
1583712000000 | 317.98 |
1583798400000 | 322.47 |
1583884800000 | 316.45 |
1583971200000 | 287.81 |
1584057600000 | 295.2 |
1584316800000 | 271.07 |
1584403200000 | 282.13 |
1584489600000 | 271.93 |
1584576000000 | 276.79 |
1584662400000 | 278.2 |
1584921600000 | 270.07 |
1585008000000 | 290.89 |
1585094400000 | 302.18 |
1585180800000 | 309.89 |
1585267200000 | 303.98 |
1585526400000 | 307.89 |
1585612800000 | 304.94 |
1585699200000 | 294.13 |
1585785600000 | 294.65 |
1585872000000 | 291.35 |
1586131200000 | 306.41 |
1586217600000 | 311.54 |
1586304000000 | 316.41 |
1586390400000 | 322.6 |
1586476800000 | 323.38 |
1586736000000 | 319.04 |
1586822400000 | 324.46 |
1586908800000 | 318 |
1586995200000 | 317.6 |
1587081600000 | 325.14 |
1587340800000 | 323.44 |
1587427200000 | 314.66 |
1587513600000 | 319.06 |
1587600000000 | 321.36 |
1587686400000 | 320.8399 |
1587945600000 | 326.47 |
1588032000000 | 328.54 |
1588118400000 | 332.96 |
1588204800000 | 331.89 |
1588291200000 | 326.07 |
1588550400000 | 323.2799 |
1588636800000 | 326.33 |
1588723200000 | 323.63 |
1588809600000 | 327.97 |
1588896000000 | 333.65 |
1589155200000 | 336.47 |
1589241600000 | 334.45 |
1589328000000 | 329.61 |
1589414400000 | 324.74 |
1589500800000 | 327.5 |
1589760000000 | 336.54 |
1589846400000 | 340.01 |
1589932800000 | 342.42 |
1590019200000 | 341.08 |
1590105600000 | 339.43 |
1590364800000 | 344.5 |
1590451200000 | 350.8 |
1590537600000 | 350.93 |
1590624000000 | 356.76 |
1590710400000 | 357.55 |
1590969600000 | 361.02 |
1591056000000 | 368.67 |
1591142400000 | 375.1 |
1591228800000 | 376.06 |
1591315200000 | 382.33 |
1591574400000 | 380.38 |
1591660800000 | 375.3399 |
1591747200000 | 373.71 |
1591833600000 | 358.65 |
1591920000000 | 358.33 |
1592179200000 | 357.71 |
1592265600000 | 366.55 |
1592352000000 | 367.8399 |
1592438400000 | 365.31 |
1592524800000 | 365.49 |
1592784000000 | 366.45 |
1592870400000 | 367.85 |
1592956800000 | 363.29 |
1593043200000 | 363.67 |
1593129600000 | 363.41 |
1593388800000 | 364.18 |
1593475200000 | 368.0299 |
1593561600000 | 368.37 |
1593648000000 | 371.19 |
1593734400000 | 371.83 |
1593993600000 | 377.24 |
1594080000000 | 376.26 |
1594166400000 | 376.65 |
1594252800000 | 374.76 |
1594339200000 | 373.05 |
1594598400000 | 375.96 |
1594684800000 | 375.96 |
1594771200000 | 380 |
1594857600000 | 378.74 |
1594944000000 | 380.19 |
1595203200000 | 384.38 |
1595289600000 | 385.08 |
1595376000000 | 387.05 |
1595462400000 | 385.2 |
1595548800000 | 378.33 |
1595808000000 | 380.18 |
1595894400000 | 378.43 |
1595980800000 | 380.43 |
1596067200000 | 377.67 |
1596153600000 | 378.16 |
1596412800000 | 383.45 |
1596499200000 | 385.58 |
1596585600000 | 387.47 |
1596672000000 | 385.89 |
1596758400000 | 385.71 |
1597017600000 | 383.99 |
1597104000000 | 386.88 |
1597190400000 | 392.68 |
1597276800000 | 395.15 |
1597363200000 | 392.3399 |
1597622400000 | 393.72 |
1597708800000 | 392.99 |
1597795200000 | 393.46 |
1597881600000 | 391.39 |
1597968000000 | 391.24 |
1598227200000 | 393.74 |
1598313600000 | 396.8 |
1598400000000 | 398.37 |
1598486400000 | 396.82 |
1598572800000 | 394.24 |
1598832000000 | 398.18 |
1598918400000 | 398.61 |
1599004800000 | 401.85 |
1599091200000 | 394.31 |
1599177600000 | 387.42 |
1599436800000 | 389.5899 |
1599523200000 | 384.32 |
1599609600000 | 388.49 |
1599696000000 | 388.05 |
1599782400000 | 388.07 |
1600041600000 | 390.54 |
1600128000000 | 391.99 |
1600214400000 | 391.5299 |
1600300800000 | 388.88 |
1600387200000 | 388.99 |
1600646400000 | 384.22 |
1600732800000 | 387.13 |
1600819200000 | 385.98 |
1600905600000 | 383.0899 |
1600992000000 | 387.72 |
1601251200000 | 394.07 |
1601337600000 | 396.01 |
1601424000000 | 393.86 |
1601510400000 | 397.57 |
1601596800000 | 393.97 |
1601856000000 | 401.31 |
1601942400000 | 399.73 |
1602028800000 | 403.0899 |
1602115200000 | 405.63 |
1602201600000 | 407.64 |
1602460800000 | 409.31 |
1602547200000 | 410.05 |
1602633600000 | 408.5299 |
1602720000000 | 404.23 |
1602806400000 | 405.04 |
1603065600000 | 405.08 |
1603152000000 | 404.11 |
1603238400000 | 399.44 |
1603324800000 | 398.17 |
1603411200000 | 398.73 |
1603670400000 | 393.68 |
1603756800000 | 392.75 |
1603843200000 | 385.0899 |
1603929600000 | 385.25 |
1604016000000 | 380.15 |
1604275200000 | 384.55 |
1604361600000 | 390.19 |
1604448000000 | 399.25 |
1604534400000 | 405.87 |
1604620800000 | 407.35 |
1604880000000 | 408.94 |
1604966400000 | 403.2799 |
1605052800000 | 410.7 |
1605139200000 | 409.64 |
1605225600000 | 408.18 |
1605484800000 | 411.21 |
1605571200000 | 409.15 |
1605657600000 | 406.68 |
1605744000000 | 409.25 |
1605830400000 | 411.41 |
1606089600000 | 412.33 |
1606176000000 | 414.46 |
1606262400000 | 415.2799 |
1606348800000 | 416.8399 |
1606435200000 | 420.48 |
1606694400000 | 420.58 |
1606780800000 | 422.74 |
1606867200000 | 421.92 |
1606953600000 | 421.12 |
1607040000000 | 422.98 |
1607299200000 | 422.18 |
1607385600000 | 424.06 |
1607472000000 | 423.12 |
1607558400000 | 424.38 |
1607644800000 | 423.9 |
1607904000000 | 426.05 |
1607990400000 | 426.14 |
1608076800000 | 428.47 |
1608163200000 | 432 |
1608249600000 | 433.45 |
1608508800000 | 431.37 |
1608595200000 | 431.37 |
1608681600000 | 433.09 |
1608768000000 | 434.49 |
1608854400000 | 434.88 |
1609113600000 | 435.59 |
1609200000000 | 437.82 |
1609286400000 | 437.48 |
1609372800000 | 436.64 |
1609718400000 | 437.9 |
1609804800000 | 438.75 |
1609891200000 | 441.14 |
1609977600000 | 448.98 |
1610064000000 | 453.31 |
1610323200000 | 451 |
1610409600000 | 451.79 |
1610496000000 | 452 |
1610582400000 | 452.77 |
1610668800000 | 447.66 |
1610928000000 | 447.5 |
1611014400000 | 451.56 |
1611100800000 | 453.45 |
1611187200000 | 455.87 |
1611273600000 | 456.37 |
1611532800000 | 455.91 |
1611619200000 | 452.2 |
1611705600000 | 445.91 |
1611792000000 | 447.39 |
1611878400000 | 443.56 |
1612137600000 | 450.72 |
1612224000000 | 456.46 |
1612310400000 | 457.19 |
1612396800000 | 458.42 |
1612483200000 | 462.39 |
1612742400000 | 466.24 |
1612828800000 | 465.58 |
1612915200000 | 466.28 |
1613001600000 | 469.75 |
1613088000000 | 472.58 |
1613347200000 | 477.04 |
1613433600000 | 478.13 |
1613520000000 | 474 |
1613606400000 | 469.66 |
1613692800000 | 471.84 |
1613952000000 | 463.46 |
1614038400000 | 460.92 |
1614124800000 | 460.37 |
1614211200000 | 459.01 |
1614297600000 | 452.03 |
1614556800000 | 461.68 |
1614643200000 | 459.51 |
1614729600000 | 454.23 |
1614816000000 | 447.9 |
1614902400000 | 448.56 |
1615161600000 | 446.79 |
1615248000000 | 456.62 |
1615334400000 | 457.49 |
1615420800000 | 466.57 |
1615507200000 | 467.84 |
1615766400000 | 470.94 |
1615852800000 | 472.84 |
1615939200000 | 472.93 |
1616025600000 | 470.73 |
1616112000000 | 471.93 |
1616371200000 | 473.77 |
1616457600000 | 468.92 |
1616544000000 | 461.61 |
1616630400000 | 463.15 |
1616716800000 | 472.05 |
1616976000000 | 469.89 |
1617062400000 | 472.45 |
1617148800000 | 475.92 |
1617235200000 | 481.68 |
1617321600000 | 482.41 |
1617580800000 | 483.17 |
1617667200000 | 483.42 |
1617753600000 | 483.4 |
1617840000000 | 485.39 |
1617926400000 | 487.78 |
1618185600000 | 485.04 |
1618272000000 | 488.56 |
1618358400000 | 487.54 |
1618444800000 | 490.69 |
1618531200000 | 492.81 |
1618790400000 | 488.58 |
1618876800000 | 483.27 |
1618963200000 | 482.62 |
1619049600000 | 485.52 |
1619136000000 | 488.65 |
1619395200000 | 491.91 |
1619481600000 | 491.78 |
1619568000000 | 492.15 |
1619654400000 | 490.36 |
1619740800000 | 486.77 |
1620000000000 | 484.8 |
1620086400000 | 479.03 |
1620172800000 | 480.55 |
1620259200000 | 479.21 |
1620345600000 | 483.34 |
1620604800000 | 481.41 |
1620691200000 | 473.89 |
1620777600000 | 467.39 |
1620864000000 | 464.95 |
1620950400000 | 473.17 |
1621209600000 | 471.11 |
1621296000000 | 474.32 |
1621382400000 | 469.48 |
1621468800000 | 476.74 |
1621555200000 | 477.65 |
1621814400000 | 480.21 |
1621900800000 | 483.21 |
1621987200000 | 484.33 |
1622073600000 | 487.55 |
1622160000000 | 491.54 |
1622419200000 | 488.62 |
1622505600000 | 489.78 |
1622592000000 | 489.8 |
1622678400000 | 488.85 |
1622764800000 | 490.2 |
1623024000000 | 491.26 |
1623110400000 | 492.65 |
1623196800000 | 491.99 |
1623283200000 | 493.66 |
1623369600000 | 495.66 |
1623628800000 | 498.65 |
1623715200000 | 497.72 |
1623801600000 | 496.86 |
1623888000000 | 495.29 |
1623974400000 | 492.21 |
1624233600000 | 493.23 |
1624320000000 | 501.41 |
1624406400000 | 502.78 |
1624492800000 | 505.71 |
1624579200000 | 508.11 |
1624838400000 | 507.63 |
1624924800000 | 507.55 |
1625011200000 | 507.17 |
1625097600000 | 509.54 |
1625184000000 | 510.23 |
1625443200000 | 509.42 |
1625529600000 | 506.11 |
1625616000000 | 507.02 |
1625702400000 | 497.04 |
1625788800000 | 503.29 |
1626048000000 | 508.8 |
1626134400000 | 507.54 |
1626220800000 | 504.12 |
1626307200000 | 500.6 |
1626393600000 | 498.16 |
1626652800000 | 488.6 |
1626739200000 | 492.73 |
1626825600000 | 501.21 |
1626912000000 | 503.64 |
1626998400000 | 508.23 |
1627257600000 | 508.97 |
1627344000000 | 505.01 |
1627430400000 | 507.32 |
1627516800000 | 510.86 |
1627603200000 | 506.96 |
1627862400000 | 510.43 |
1627948800000 | 510.92 |
1628035200000 | 514.41 |
1628121600000 | 517.17 |
1628208000000 | 517.29 |
1628467200000 | 517.04 |
1628553600000 | 519.04 |
1628640000000 | 520.6 |
1628726400000 | 520.13 |
1628812800000 | 518.89 |
1629072000000 | 512.53 |
1629158400000 | 509.12 |
1629244800000 | 509.97 |
1629331200000 | 503.1 |
1629417600000 | 504 |
1629676800000 | 511.53 |
1629763200000 | 515.42 |
1629849600000 | 519.64 |
1629936000000 | 517.04 |
1630022400000 | 520.72 |
1630281600000 | 523.39 |
1630368000000 | 522.42 |
1630454400000 | 525.92 |
1630540800000 | 529.49 |
1630627200000 | 530.03 |
1630886400000 | 533.41 |
1630972800000 | 532.97 |
1631059200000 | 530.33 |
1631145600000 | 527.74 |
1631232000000 | 529.76 |
1631491200000 | 528.94 |
1631577600000 | 528.79 |
1631664000000 | 526.32 |
1631750400000 | 526.8 |
1631836800000 | 525.7 |
1632096000000 | 514.7 |
1632182400000 | 512.94 |
1632268800000 | 517.3099 |
1632355200000 | 525.02 |
1632441600000 | 525.88 |
1632700800000 | 523.17 |
1632787200000 | 513.84 |
1632873600000 | 511.73 |
1632960000000 | 508.34 |
1633046400000 | 503.78 |
1633305600000 | 497.9 |
1633392000000 | 502.56 |
1633478400000 | 498.13 |
1633564800000 | 505.39 |
1633651200000 | 506.47 |
1633910400000 | 511.49 |
1633996800000 | 512.92 |
1634083200000 | 516.17 |
1634169600000 | 524.84 |
1634256000000 | 531.35 |
1634515200000 | 532.54 |
1634601600000 | 536.98 |
1634688000000 | 539.84 |
1634774400000 | 537.4299 |
1634860800000 | 537.51 |
1635120000000 | 538.14 |
1635206400000 | 541.66 |
1635292800000 | 535.55 |
1635379200000 | 538.94 |
1635465600000 | 538.26 |
1635724800000 | 544.39 |
1635811200000 | 540.37 |
1635897600000 | 543.32 |
1635984000000 | 543.8099 |
1636070400000 | 540.77 |
1636329600000 | 542.2 |
1636416000000 | 540.3099 |
1636502400000 | 538.76 |
1636588800000 | 541.71 |
1636675200000 | 546.35 |
1636934400000 | 546.88 |
1637020800000 | 549.17 |
1637107200000 | 547.24 |
1637193600000 | 545.16 |
1637280000000 | 543.75 |
1637539200000 | 544.21 |
1637625600000 | 540.05 |
1637712000000 | 538.65 |
1637798400000 | 540.58 |
1637884800000 | 522.21 |
1638144000000 | 524.87 |
1638230400000 | 516.49 |
1638316800000 | 514.16 |
1638403200000 | 513.55 |
1638489600000 | 510.85 |
1638748800000 | 512.41 |
1638835200000 | 527.05 |
1638921600000 | 531.67 |
1639008000000 | 525.89 |
1639094400000 | 524.39 |
1639353600000 | 521.61 |
1639440000000 | 516.85 |
1639526400000 | 520.35 |
1639612800000 | 522.87 |
1639699200000 | 517.14 |
1639958400000 | 507.81 |
1640044800000 | 519.04 |
1640131200000 | 525.3099 |
1640217600000 | 529.78 |
1640304000000 | 530.28 |
1640563200000 | 534.99 |
1640649600000 | 535.89 |
1640736000000 | 538.73 |
1640822400000 | 539.26 |
1640908800000 | 538.91 |
1641168000000 | 536.66 |
1641254400000 | 544.76 |
1641340800000 | 539.29 |
1641427200000 | 532.15 |
1641513600000 | 530.95 |
1641772800000 | 523.92 |
1641859200000 | 528.54 |
1641945600000 | 533.08 |
1642032000000 | 526.83 |
1642118400000 | 519.24 |
1642377600000 | 523.51 |
1642464000000 | 515.16 |
1642550400000 | 507.96 |
1642636800000 | 506.38 |
1642723200000 | 493.96 |
1642982400000 | 489.02 |
1643068800000 | 483 |
1643155200000 | 486.24 |
1643241600000 | 481.69 |
1643328000000 | 485.63 |
1643587200000 | 495.07 |
1643673600000 | 499.67 |
1643760000000 | 504.74 |
1643846400000 | 499.36 |
1643932800000 | 500.95 |
1644192000000 | 501.06 |
1644278400000 | 503.92 |
1644364800000 | 514.08 |
1644451200000 | 514.21 |
1644537600000 | 507.51 |
1644796800000 | 497.43 |
1644883200000 | 503.4 |
1644969600000 | 505.8 |
1645056000000 | 497.11 |
1645142400000 | 492.68 |
1645401600000 | 488.78 |
1645488000000 | 484.77 |
1645574400000 | 481.06 |
1645660800000 | 475.13 |
1645747200000 | 488.85 |
1646006400000 | 490.1 |
1646092800000 | 482.78 |
1646179200000 | 486.58 |
1646265600000 | 484.71 |
1646352000000 | 470.78 |
1646611200000 | 459.88 |
1646697600000 | 454.36 |
1646784000000 | 468.31 |
1646870400000 | 473.08 |
1646956800000 | 472.61 |
1647216000000 | 476.96 |
1647302400000 | 478.29 |
1647388800000 | 493.88 |
1647475200000 | 504.55 |
1647561600000 | 511.54 |
1647820800000 | 513.23 |
1647907200000 | 523.17 |
1647993600000 | 523.78 |
1648080000000 | 528.53 |
1648166400000 | 530.0599 |
1648425600000 | 534.78 |
1648512000000 | 542.44 |
1648598400000 | 539.19 |
1648684800000 | 529.84 |
1648771200000 | 534.1799 |
1649030400000 | 535.75 |
1649116800000 | 534.07 |
1649203200000 | 526.69 |
1649289600000 | 524.37 |
1649376000000 | 528.67 |
1649635200000 | 529.6 |
1649721600000 | 526.46 |
1649808000000 | 532.39 |
1649894400000 | 534.04 |
1649980800000 | 533.37 |
1650240000000 | 535.25 |
1650326400000 | 546.8 |
1650412800000 | 548.66 |
1650499200000 | 547.88 |
1650585600000 | 533.6 |
1650844800000 | 523.13 |
1650931200000 | 512.4299 |
1651017600000 | 514.27 |
1651104000000 | 529.62 |
1651190400000 | 522.4299 |
1651449600000 | 521.29 |
1651536000000 | 524.32 |
1651622400000 | 527.35 |
1651708800000 | 520.69 |
1651795200000 | 516.86 |
1652054400000 | 498.77 |
1652140800000 | 497.57 |
1652227200000 | 499.73 |
1652313600000 | 486.95 |
1652400000000 | 503.08 |
1652659200000 | 503.07 |
1652745600000 | 514.11 |
1652832000000 | 504.14 |
1652918400000 | 498.68 |
1653004800000 | 502.53 |
1653264000000 | 510.23 |
1653350400000 | 501.69 |
1653436800000 | 507.02 |
1653523200000 | 513.01 |
1653609600000 | 521.17 |
1653868800000 | 528.85 |
1653955200000 | 526.82 |
1654041600000 | 527.64 |
1654128000000 | 532.79 |
1654214400000 | 534.5599 |
1654473600000 | 539.25 |
1654560000000 | 544.3099 |
1654646400000 | 547.69 |
1654732800000 | 538.64 |
1654819200000 | 521.64 |
1655078400000 | 502 |
1655164800000 | 499.54 |
1655251200000 | 501.19 |
1655337600000 | 484.24 |
1655424000000 | 488.61 |
1655683200000 | 489.71 |
1655769600000 | 501.04 |
1655856000000 | 495.6 |
1655942400000 | 487.33 |
1656028800000 | 499.58 |
1656288000000 | 506.18 |
1656374400000 | 508.96 |
1656460800000 | 505.31 |
1656547200000 | 495.92 |
1656633600000 | 491.54 |
1656892800000 | 497.12 |
1656979200000 | 488.83 |
1657065600000 | 486.94 |
1657152000000 | 496.77 |
1657238400000 | 500.2 |
1657497600000 | 499.37 |
1657584000000 | 493.21 |
1657670400000 | 494.78 |
1657756800000 | 493.74 |
1657843200000 | 498.8 |
1658102400000 | 503.56 |
1658188800000 | 510.91 |
1658275200000 | 515.34 |
1658361600000 | 516.29 |
1658448000000 | 511.77 |
1658707200000 | 514.69 |
1658793600000 | 511.52 |
1658880000000 | 518.0599 |
1658966400000 | 516.35 |
1659052800000 | 520.02 |
1659312000000 | 516.9 |
1659398400000 | 511.28 |
1659484800000 | 520.57 |
1659571200000 | 517.57 |
1659657600000 | 523.45 |
1659916800000 | 525.34 |
1660003200000 | 524.86 |
1660089600000 | 524.24 |
1660176000000 | 528.36 |
1660262400000 | 533.55 |
1660521600000 | 530.21 |
1660608000000 | 535.16 |
1660694400000 | 535.77 |
1660780800000 | 535.92 |
1660867200000 | 536.7 |
1661126400000 | 530.84 |
1661212800000 | 528.7 |
1661299200000 | 532.35 |
1661385600000 | 536.86 |
1661472000000 | 531.75 |
1661731200000 | 529.6 |
1661817600000 | 527.3 |
1661904000000 | 524.37 |
1661990400000 | 518.07 |
1662076800000 | 523.0599 |
1662336000000 | 521.5 |
1662422400000 | 526.59 |
1662508800000 | 532.98 |
1662595200000 | 537.8099 |
1662681600000 | 543.99 |
1662940800000 | 551.94 |
1663027200000 | 545.74 |
1663113600000 | 536.22 |
1663200000000 | 534.6799 |
1663286400000 | 525.99 |
1663545600000 | 527.59 |
1663632000000 | 525.16 |
1663718400000 | 521.79 |
1663804800000 | 508.9 |
1663891200000 | 499.28 |
1664150400000 | 492.21 |
1664236800000 | 493 |
1664323200000 | 494.29 |
1664409600000 | 493.44 |
1664496000000 | 493.05 |
1664755200000 | 501.22 |
1664841600000 | 518.95 |
1664928000000 | 516.23 |
1665014400000 | 514.86 |
1665100800000 | 507.58 |
1665360000000 | 504.04 |
1665446400000 | 500.28 |
1665532800000 | 499.89 |
1665619200000 | 505.28 |
1665705600000 | 507.98 |
1665964800000 | 516.03 |
1666051200000 | 523.12 |
1666137600000 | 521.78 |
1666224000000 | 521.11 |
1666310400000 | 522.52 |
1666569600000 | 525.98 |
1666656000000 | 531.72 |
1666742400000 | 533.94 |
1666828800000 | 531.1799 |
1666915200000 | 535.33 |
1667174400000 | 539.41 |
1667260800000 | 541.12 |
1667347200000 | 533.76 |
1667433600000 | 531.4299 |
1667520000000 | 535.58 |
1667779200000 | 539.38 |
1667865600000 | 543.16 |
1667952000000 | 538.33 |
1668038400000 | 540.5 |
1668124800000 | 538.11 |
1668384000000 | 539.34 |
1668470400000 | 539.4299 |
1668556800000 | 536.85 |
1668643200000 | 537.42 |
1668729600000 | 539.66 |
1668988800000 | 543.25 |
1669075200000 | 549.62 |
1669161600000 | 549.17 |
1669248000000 | 548.6799 |
1669334400000 | 551.42 |
1669593600000 | 543.92 |
1669680000000 | 541.4299 |
1669766400000 | 549.05 |
1669852800000 | 544.44 |
1669939200000 | 539.55 |
1670198400000 | 537.87 |
1670284800000 | 534.96 |
1670371200000 | 533.62 |
1670457600000 | 534.07 |
1670544000000 | 535.87 |
1670803200000 | 539.07 |
1670889600000 | 538.88 |
1670976000000 | 538.03 |
1671062400000 | 537.57 |
1671148800000 | 528.02 |
1671408000000 | 526.76 |
1671494400000 | 508.24 |
1671580800000 | 514.73 |
1671667200000 | 512.62 |
1671753600000 | 515.75 |
1672012800000 | 516.27 |
1672099200000 | 519.49 |
1672185600000 | 517.88 |
1672272000000 | 517.09 |
1672358400000 | 511.07 |
1672617600000 | 512.3099 |
1672704000000 | 504.05 |
1672790400000 | 508.35 |
1672876800000 | 509.94 |
1672963200000 | 514.92 |
1673222400000 | 517.17 |
1673308800000 | 517.5599 |
1673395200000 | 522.07 |
1673481600000 | 516.59 |
1673568000000 | 510.63 |
1673827200000 | 513.07 |
1673913600000 | 513.27 |
1674000000000 | 515 |
1674086400000 | 509.58 |
1674172800000 | 519.98 |
1674432000000 | 527.14 |
1674518400000 | 527.33 |
1674604800000 | 526.01 |
1674691200000 | 531.0599 |
1674777600000 | 529.02 |
1675036800000 | 527.87 |
1675123200000 | 528.05 |
1675209600000 | 527.07 |
1675296000000 | 524.78 |
1675382400000 | 529.72 |
1675641600000 | 531.9299 |
1675728000000 | 528.89 |
1675814400000 | 530.13 |
1675900800000 | 528.83 |
1675987200000 | 528.44 |
1676246400000 | 536.05 |
1676332800000 | 537.77 |
1676419200000 | 541.33 |
1676505600000 | 540.96 |
1676592000000 | 538.9299 |
1676851200000 | 539.33 |
1676937600000 | 537.78 |
1677024000000 | 533.5 |
1677110400000 | 535.03 |
1677196800000 | 538.28 |
1677456000000 | 540.35 |
1677542400000 | 539.82 |
1677628800000 | 541.4 |
1677715200000 | 543.82 |
1677801600000 | 547.71 |
1678060800000 | 547.19 |
1678147200000 | 544.28 |
1678233600000 | 544.41 |
1678320000000 | 540.84 |
1678406400000 | 527.61 |
1678665600000 | 516.97 |
1678752000000 | 520.62 |
1678838400000 | 505.64 |
1678924800000 | 509.24 |
1679011200000 | 503.8 |
1679270400000 | 506 |
1679356800000 | 514.7 |
1679443200000 | 515.03 |
1679529600000 | 510.15 |
1679616000000 | 503.73 |
1679875200000 | 510.86 |
1679961600000 | 513.52 |
1680048000000 | 524.38 |
1680134400000 | 530.33 |
1680220800000 | 534.84 |
1680480000000 | 536.8 |
1680566400000 | 534.52 |
1680652800000 | 526.79 |
1680739200000 | 528.65 |
1680825600000 | 528.94 |
1681084800000 | 536.13 |
1681171200000 | 540.91 |
1681257600000 | 542.08 |
1681344000000 | 543.57 |
1681430400000 | 547.4299 |
1681689600000 | 550.4299 |
1681776000000 | 551.72 |
1681862400000 | 553.08 |
1681948800000 | 550.34 |
1682035200000 | 550.15 |
1682294400000 | 552.24 |
1682380800000 | 544.21 |
1682467200000 | 539.16 |
1682553600000 | 543.63 |
1682640000000 | 554.6799 |
1682899200000 | 559.28 |
1682985600000 | 550.0599 |
1683072000000 | 545.25 |
1683158400000 | 537.38 |
1683244800000 | 547.11 |
1683504000000 | 549.09 |
1683590400000 | 549.36 |
1683676800000 | 545.76 |
1683763200000 | 541.97 |
1683849600000 | 545.36 |
1684108800000 | 551.47 |
1684195200000 | 549.75 |
1684281600000 | 553.03 |
1684368000000 | 558.3099 |
1684454400000 | 559.44 |
1684713600000 | 560.69 |
1684800000000 | 556.35 |
1684886400000 | 550.09 |
1684972800000 | 548.65 |
1685059200000 | 552.51 |
1685318400000 | 552.95 |
1685404800000 | 548.9299 |
1685491200000 | 542 |
1685577600000 | 546.01 |
1685664000000 | 558.39 |
1685923200000 | 559.28 |
1686009600000 | 561.9299 |
1686096000000 | 562.37 |
1686182400000 | 561.37 |
1686268800000 | 564.74 |
1686528000000 | 567.03 |
1686614400000 | 573.41 |
1686700800000 | 574.86 |
1686787200000 | 581.16 |
1686873600000 | 587.84 |
1687132800000 | 585.5599 |
1687219200000 | 580.32 |
1687305600000 | 584.64 |
1687392000000 | 585.04 |
1687478400000 | 580.3099 |
1687737600000 | 579.87 |
1687824000000 | 583.72 |
1687910400000 | 588.61 |
1687996800000 | 591.16 |
1688083200000 | 595.98 |
1688342400000 | 597.33 |
1688428800000 | 596.52 |
1688515200000 | 592.9 |
1688601600000 | 582.89 |
1688688000000 | 578.73 |
1688947200000 | 578.96 |
1689033600000 | 579.49 |
1689120000000 | 579.6799 |
1689206400000 | 584.2 |
1689292800000 | 584.57 |
1689552000000 | 586.07 |
1689638400000 | 588.15 |
1689724800000 | 591.6799 |
1689811200000 | 591.85 |
1689897600000 | 595.63 |
1690156800000 | 594.49 |
1690243200000 | 596.48 |
1690329600000 | 593.6 |
1690416000000 | 598.05 |
1690502400000 | 595.97 |
1690761600000 | 604.85 |
1690848000000 | 606.32 |
1690934400000 | 596.87 |
1691020800000 | 590.94 |
1691107200000 | 592.73 |
1691366400000 | 595.86 |
1691452800000 | 594.86 |
1691539200000 | 599.11 |
1691625600000 | 606.07 |
1691712000000 | 602.8 |
1691971200000 | 602.96 |
1692057600000 | 600.1 |
1692144000000 | 598.32 |
1692230400000 | 593.97 |
1692316800000 | 588.41 |
1692576000000 | 592.21 |
1692662400000 | 592.77 |
1692748800000 | 591.94 |
1692835200000 | 592.94 |
1692921600000 | 593.62 |
1693180800000 | 600.32 |
1693267200000 | 605.39 |
1693353600000 | 608.39 |
1693440000000 | 604.7 |
1693526400000 | 607.32 |
1693785600000 | 609.79 |
1693872000000 | 608.97 |
1693958400000 | 607.63 |
1694044800000 | 604.24 |
1694131200000 | 605.86 |
1694390400000 | 604.29 |
1694476800000 | 606.77 |
1694563200000 | 606.41 |
1694649600000 | 609.9 |
1694736000000 | 612.17 |
1694995200000 | 609.0599 |
1695081600000 | 609.37 |
1695168000000 | 608.01 |
1695254400000 | 597.74 |
1695340800000 | 596.5 |
1695600000000 | 596.89 |
1695686400000 | 592.66 |
1695772800000 | 594.1 |
1695859200000 | 596.8 |
1695945600000 | 596.01 |
1696204800000 | 591.44 |
1696291200000 | 577.99 |
1696377600000 | 573.08 |
1696464000000 | 577.76 |
1696550400000 | 585.3099 |
1696809600000 | 582.98 |
1696896000000 | 595.52 |
1696982400000 | 596.92 |
1697068800000 | 597.23 |
1697155200000 | 588.3099 |
1697414400000 | 589.26 |
1697500800000 | 592.25 |
1697587200000 | 587.25 |
1697673600000 | 580.79 |
1697760000000 | 574.29 |
1698019200000 | 573.11 |
1698105600000 | 575.26 |
1698192000000 | 573.1799 |
1698278400000 | 569.52 |
1698364800000 | 570.0599 |
1698624000000 | 568.2 |
1698710400000 | 577.83 |
1698796800000 | 583.11 |
1698883200000 | 590.79 |
1698969600000 | 595.6 |
1699228800000 | 599 |
1699315200000 | 596.26 |
1699401600000 | 595.1 |
1699488000000 | 598.84 |
1699574400000 | 600.87 |
1699833600000 | 604.39 |
1699920000000 | 614.98 |
1700006400000 | 619.05 |
1700092800000 | 613.29 |
1700179200000 | 616.89 |
1700438400000 | 615.94 |
1700524800000 | 613.05 |
1700611200000 | 619.28 |
1700697600000 | 619.95 |
1700784000000 | 622.89 |
1701043200000 | 620 |
1701129600000 | 617.6 |
1701216000000 | 615.79 |
1701302400000 | 618.21 |
1701388800000 | 622.33 |
1701648000000 | 617.49 |
1701734400000 | 614.92 |
1701820800000 | 619.84 |
1701907200000 | 608.48 |
1701993600000 | 610.22 |
1702252800000 | 620.3 |
1702339200000 | 619.48 |
1702425600000 | 620.39 |
1702512000000 | 615.99 |
1702598400000 | 615.03 |
1702857600000 | 617.14 |
1702944000000 | 624.83 |
1703030400000 | 623.8099 |
1703116800000 | 619.25 |
1703203200000 | 622.52 |
1703462400000 | 622.4299 |
1703548800000 | 624.41 |
1703635200000 | 628.9 |
1703721600000 | 624.4 |
1703808000000 | 623.6 |
iSTOXX MUTB Global Momentum 600 | STOXX Global 1800 | |
---|---|---|
2017 | 25.12110956268 | 18.841293978366 |
2018 | -15.506532629319 | -11.590628717031 |
2019 | 20.218836082863 | 26.900880123945 |
2020 | 13.873506295391 | 10.624819667128 |
2021 | 23.322568214353 | 34.837984260638 |
2022 | -5.1659831882877 | -6.422278148492 |
2023 | 22.018510184515 | 32.245867496607 |
2024 | 99.612304008774 | 77.12041023698 |
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 |
---|---|---|---|
SUPER MICRO COMPUTER | Technology | USA | 0.418% |
SOCIONEXT | Technology | Japan | 0.277% |
Kawasaki Kisen Kaisha Ltd. | Industrial Goods and Services | Japan | 0.275% |
Advantest Corp. | Technology | Japan | 0.273% |
ZEALAND PHARMA | Health Care | Denmark | 0.270% |
Disco Corp. | Technology | Japan | 0.268% |
NVIDIA Corp. | Technology | USA | 0.266% |
SCREEN HOLDINGS | Technology | Japan | 0.263% |
SAAB B | Industrial Goods and Services | Sweden | 0.253% |
VERTIV HOLDINGS A | Technology | USA | 0.252% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.