Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan Momentum 600
Index Description
The iSTOXX MUTB Momentum Indices aim to capture the performance of companies with the strongest historical price movements. Components are selected according to a momentum score factor which is calculated based on a stock's price movements over the past 12 months and adjusted to account for market beta, size and book-to-price biases.
Key facts
- Offers exposure to stocks with high momentum factor
- Built-in safeguards to avoid market beta, size and book-to-price biases
- Turnover buffer to reduce trading costs
- Rebalanced quarterly in order to be more reactive to the market
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | 110.3 | 0.2 | 0.2 | 0.7 | 0.1 | 0.7 | 0.1 | 83.8 |
STOXX Global 1800 ex Japan | 69,505.9 | 64,335.5 | 46.4 | 15.7 | 3,416.4 | 1.1 | 5.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 13.5 |
---|---|
Technology | 11.7 |
Banks | 10.7 |
Insurance | 9.1 |
Energy | 7.9 |
Financial Services | 7.2 |
Health Care | 6.0 |
Construction and Materials | 5.1 |
Basic Resources | 4.3 |
Utilities | 4.0 |
Country weighting
USA | 37.0 |
---|---|
UK | 10.8 |
Australia | 9.2 |
Sweden | 5.9 |
Germany | 4.4 |
France | 4.2 |
Canada | 3.9 |
Italy | 3.8 |
Switzerland | 3.2 |
Norway | 2.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global ex Japan Momentum 600 | 7.4 | 28.4 | 34.7 | 28.1 | 75.5 | N/A | N/A | 34.7 | 8.6 | 11.9 |
STOXX Global 1800 ex Japan | 7.8 | 28.9 | 33.6 | 39.7 | 95.0 | N/A | N/A | 34.2 | 11.9 | 14.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 10.4 | 13.2 | 16.6 | N/A | N/A | 2.6 | 0.4 | 0.6 |
STOXX Global 1800 ex Japan | N/A | N/A | 11.7 | 15.0 | 18.7 | N/A | N/A | 2.3 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.9 | 0.9 | 0.8 | 0.9 | 0.9 | 6.9 | 6.2 | 6.2 | 7.6 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | -0.8 | -0.1 | 0.0 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ex Japan 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 ex Japan Momentum 600 | 18.3 | 15.8 | 16.4 | 16.4 | 2.2 | 3.5 | 1.4 | 10.4 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 2.5 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 99.81 |
1072137600000 | 100.27 |
1072224000000 | 100.23 |
1072310400000 | 100.23 |
1072396800000 | 100.23 |
1072656000000 | 100.88 |
1072742400000 | 100.86 |
1072828800000 | 100.53 |
1073001600000 | 101.07 |
1073260800000 | 101.8 |
1073347200000 | 101.74 |
1073433600000 | 102.21 |
1073520000000 | 102.8 |
1073606400000 | 102.17 |
1073865600000 | 102.66 |
1073952000000 | 102.67 |
1074038400000 | 103.93 |
1074124800000 | 104.43 |
1074211200000 | 106.67 |
1074470400000 | 106.95 |
1074556800000 | 106.33 |
1074643200000 | 106.38 |
1074729600000 | 105.83 |
1074816000000 | 105.75 |
1075075200000 | 106.83 |
1075161600000 | 106.23 |
1075248000000 | 105.28 |
1075334400000 | 105.9 |
1075420800000 | 105.92 |
1075680000000 | 105.83 |
1075766400000 | 105.17 |
1075852800000 | 104.54 |
1075939200000 | 104.25 |
1076025600000 | 105.17 |
1076284800000 | 106.06 |
1076371200000 | 106.22 |
1076457600000 | 107.08 |
1076544000000 | 106.42 |
1076630400000 | 106.36 |
1076889600000 | 106.54 |
1076976000000 | 107.27 |
1077062400000 | 107.44 |
1077148800000 | 108 |
1077235200000 | 107.87 |
1077494400000 | 107.56 |
1077580800000 | 106.61 |
1077667200000 | 107.7 |
1077753600000 | 108.79 |
1077840000000 | 109.39 |
1078099200000 | 110.58 |
1078185600000 | 111.28 |
1078272000000 | 111.94 |
1078358400000 | 112.03 |
1078444800000 | 111.14 |
1078704000000 | 111.09 |
1078790400000 | 109.9 |
1078876800000 | 109.39 |
1078963200000 | 107.3 |
1079049600000 | 108.61 |
1079308800000 | 106.84 |
1079395200000 | 106.7 |
1079481600000 | 109.09 |
1079568000000 | 107.68 |
1079654400000 | 107.63 |
1079913600000 | 105.89 |
1080000000000 | 106.49 |
1080086400000 | 106.9 |
1080172800000 | 108.31 |
1080259200000 | 108.9 |
1080518400000 | 109.67 |
1080604800000 | 110.19 |
1080691200000 | 109.79 |
1080777600000 | 110.36 |
1080864000000 | 112.72 |
1081123200000 | 114.07 |
1081209600000 | 113.59 |
1081296000000 | 112.81 |
1081382400000 | 113.4 |
1081468800000 | 113.4 |
1081728000000 | 113.4 |
1081814400000 | 113.81 |
1081900800000 | 112.1 |
1081987200000 | 111.5 |
1082073600000 | 111.36 |
1082332800000 | 111.69 |
1082419200000 | 111.61 |
1082505600000 | 111.56 |
1082592000000 | 112.86 |
1082678400000 | 113.6 |
1082937600000 | 113.16 |
1083024000000 | 112.77 |
1083110400000 | 111.59 |
1083196800000 | 109.32 |
1083283200000 | 108.27 |
1083542400000 | 109.16 |
1083628800000 | 109.05 |
1083715200000 | 109.07 |
1083801600000 | 108.36 |
1083888000000 | 108.01 |
1084147200000 | 105.55 |
1084233600000 | 106.86 |
1084320000000 | 106.4 |
1084406400000 | 106.78 |
1084492800000 | 106.11 |
1084752000000 | 103.61 |
1084838400000 | 104.77 |
1084924800000 | 105.75 |
1085011200000 | 105.88 |
1085097600000 | 106.15 |
1085356800000 | 107.18 |
1085443200000 | 107.27 |
1085529600000 | 108.04 |
1085616000000 | 107.88 |
1085702400000 | 108.56 |
1085961600000 | 108.69 |
1086048000000 | 108.27 |
1086134400000 | 108.19 |
1086220800000 | 107.51 |
1086307200000 | 108.34 |
1086566400000 | 109.52 |
1086652800000 | 109.85 |
1086739200000 | 110.07 |
1086825600000 | 110.25 |
1086912000000 | 110.64 |
1087171200000 | 108.81 |
1087257600000 | 109.54 |
1087344000000 | 110.47 |
1087430400000 | 110.18 |
1087516800000 | 109.66 |
1087776000000 | 109.75 |
1087862400000 | 109.7 |
1087948800000 | 110.41 |
1088035200000 | 110.35 |
1088121600000 | 110.8 |
1088380800000 | 110.75 |
1088467200000 | 111.05 |
1088553600000 | 111.36 |
1088640000000 | 111.04 |
1088726400000 | 110.02 |
1088985600000 | 110.1 |
1089072000000 | 109.63 |
1089158400000 | 109.55 |
1089244800000 | 108.79 |
1089331200000 | 108.96 |
1089590400000 | 108.77 |
1089676800000 | 109.21 |
1089763200000 | 108.59 |
1089849600000 | 108.4 |
1089936000000 | 108.27 |
1090195200000 | 108.16 |
1090281600000 | 108.58 |
1090368000000 | 108.92 |
1090454400000 | 107.89 |
1090540800000 | 108.15 |
1090800000000 | 107.04 |
1090886400000 | 108.07 |
1090972800000 | 108.39 |
1091059200000 | 108.83 |
1091145600000 | 109.41 |
1091404800000 | 109.52 |
1091491200000 | 109.35 |
1091577600000 | 108.7 |
1091664000000 | 108.37 |
1091750400000 | 105.98 |
1092009600000 | 105.48 |
1092096000000 | 106.05 |
1092182400000 | 105.93 |
1092268800000 | 105.38 |
1092355200000 | 104.86 |
1092614400000 | 105.69 |
1092700800000 | 105.97 |
1092787200000 | 106.75 |
1092873600000 | 106.86 |
1092960000000 | 107.28 |
1093219200000 | 108.26 |
1093305600000 | 108.78 |
1093392000000 | 109.51 |
1093478400000 | 109.76 |
1093564800000 | 110.43 |
1093824000000 | 109.9 |
1093910400000 | 109.57 |
1093996800000 | 110.17 |
1094083200000 | 110.84 |
1094169600000 | 111.2 |
1094428800000 | 111.38 |
1094515200000 | 111.84 |
1094601600000 | 111.42 |
1094688000000 | 111.09 |
1094774400000 | 111.08 |
1095033600000 | 112.11 |
1095120000000 | 112.15 |
1095206400000 | 112.35 |
1095292800000 | 112.95 |
1095379200000 | 113.11 |
1095638400000 | 113.06 |
1095724800000 | 113.26 |
1095811200000 | 112.86 |
1095897600000 | 112.24 |
1095984000000 | 112.62 |
1096243200000 | 111.98 |
1096329600000 | 112.53 |
1096416000000 | 112.79 |
1096502400000 | 112.77 |
1096588800000 | 113.87 |
1096848000000 | 115.29 |
1096934400000 | 115.07 |
1097020800000 | 115.37 |
1097107200000 | 115.13 |
1097193600000 | 114.17 |
1097452800000 | 114.3 |
1097539200000 | 114.17 |
1097625600000 | 113.83 |
1097712000000 | 112.84 |
1097798400000 | 112.69 |
1098057600000 | 112.39 |
1098144000000 | 112.42 |
1098230400000 | 111.9 |
1098316800000 | 112.53 |
1098403200000 | 112.32 |
1098662400000 | 111.06 |
1098748800000 | 111.75 |
1098835200000 | 112.61 |
1098921600000 | 113.07 |
1099008000000 | 113.23 |
1099267200000 | 113.5 |
1099353600000 | 114.23 |
1099440000000 | 114.67 |
1099526400000 | 114.9 |
1099612800000 | 115.15 |
1099872000000 | 114.75 |
1099958400000 | 115.02 |
1100044800000 | 115.34 |
1100131200000 | 116.27 |
1100217600000 | 116.9 |
1100476800000 | 116.86 |
1100563200000 | 116.21 |
1100649600000 | 116.79 |
1100736000000 | 116.93 |
1100822400000 | 116.38 |
1101081600000 | 116.77 |
1101168000000 | 117.09 |
1101254400000 | 117.28 |
1101340800000 | 117.34 |
1101427200000 | 117.3 |
1101686400000 | 117.04 |
1101772800000 | 116.62 |
1101859200000 | 117.24 |
1101945600000 | 117.51 |
1102032000000 | 117.25 |
1102291200000 | 116.87 |
1102377600000 | 116.21 |
1102464000000 | 116.59 |
1102550400000 | 116.67 |
1102636800000 | 117.13 |
1102896000000 | 117.68 |
1102982400000 | 118.05 |
1103068800000 | 118.02 |
1103155200000 | 118.72 |
1103241600000 | 118.92 |
1103500800000 | 118.71 |
1103587200000 | 119.31 |
1103673600000 | 119.36 |
1103760000000 | 118.84 |
1103846400000 | 118.96 |
1104105600000 | 118.41 |
1104192000000 | 118.99 |
1104278400000 | 119.09 |
1104364800000 | 119.08 |
1104451200000 | 119.52 |
1104710400000 | 119.61 |
1104796800000 | 119.74 |
1104883200000 | 118.78 |
1104969600000 | 119.48 |
1105056000000 | 120.43 |
1105315200000 | 120.48 |
1105401600000 | 119.86 |
1105488000000 | 119.44 |
1105574400000 | 120.18 |
1105660800000 | 121.24 |
1105920000000 | 121.61 |
1106006400000 | 122.39 |
1106092800000 | 122.3 |
1106179200000 | 122.09 |
1106265600000 | 121.77 |
1106524800000 | 121.14 |
1106611200000 | 121.93 |
1106697600000 | 122 |
1106784000000 | 122.56 |
1106870400000 | 122.53 |
1107129600000 | 123.31 |
1107216000000 | 124.06 |
1107302400000 | 124.55 |
1107388800000 | 125.18 |
1107475200000 | 126.35 |
1107734400000 | 127.22 |
1107820800000 | 127.63 |
1107907200000 | 127.1 |
1107993600000 | 126.93 |
1108080000000 | 128.01 |
1108339200000 | 127.88 |
1108425600000 | 127.99 |
1108512000000 | 127.93 |
1108598400000 | 127.51 |
1108684800000 | 127.75 |
1108944000000 | 127.36 |
1109030400000 | 125.5 |
1109116800000 | 125.31 |
1109203200000 | 125.91 |
1109289600000 | 127.34 |
1109548800000 | 126.91 |
1109635200000 | 127.63 |
1109721600000 | 127.91 |
1109808000000 | 128.08 |
1109894400000 | 128.7 |
1110153600000 | 129.27 |
1110240000000 | 128.28 |
1110326400000 | 127.28 |
1110412800000 | 126.24 |
1110499200000 | 126.07 |
1110758400000 | 126.66 |
1110844800000 | 127.06 |
1110931200000 | 125.87 |
1111017600000 | 126.36 |
1111104000000 | 126.97 |
1111363200000 | 127.21 |
1111449600000 | 126.68 |
1111536000000 | 126.35 |
1111622400000 | 126.87 |
1111708800000 | 126.87 |
1111968000000 | 126.87 |
1112054400000 | 126.33 |
1112140800000 | 126.64 |
1112227200000 | 126.98 |
1112313600000 | 127.84 |
1112572800000 | 128.24 |
1112659200000 | 128.7 |
1112745600000 | 129.02 |
1112832000000 | 129.18 |
1112918400000 | 129.42 |
1113177600000 | 128.74 |
1113264000000 | 129.27 |
1113350400000 | 128.88 |
1113436800000 | 128.09 |
1113523200000 | 125.14 |
1113782400000 | 123.37 |
1113868800000 | 124.7 |
1113955200000 | 124.02 |
1114041600000 | 124.55 |
1114128000000 | 125.22 |
1114387200000 | 126.46 |
1114473600000 | 125.78 |
1114560000000 | 124.64 |
1114646400000 | 124.2 |
1114732800000 | 124.65 |
1114992000000 | 125.73 |
1115078400000 | 125.13 |
1115164800000 | 125.32 |
1115251200000 | 126.06 |
1115337600000 | 126.79 |
1115596800000 | 127.14 |
1115683200000 | 126.3 |
1115769600000 | 126.89 |
1115856000000 | 126.91 |
1115942400000 | 126.55 |
1116201600000 | 126.61 |
1116288000000 | 126.92 |
1116374400000 | 128.04 |
1116460800000 | 129.01 |
1116547200000 | 129.48 |
1116806400000 | 130.15 |
1116892800000 | 130.53 |
1116979200000 | 130.23 |
1117065600000 | 131.51 |
1117152000000 | 131.81 |
1117411200000 | 132.65 |
1117497600000 | 133.36 |
1117584000000 | 134.91 |
1117670400000 | 135.14 |
1117756800000 | 135.34 |
1118016000000 | 135.64 |
1118102400000 | 136.34 |
1118188800000 | 136.06 |
1118275200000 | 137.32 |
1118361600000 | 138.08 |
1118620800000 | 139.02 |
1118707200000 | 139.32 |
1118793600000 | 139.08 |
1118880000000 | 140.25 |
1118966400000 | 140.18 |
1119225600000 | 140.91 |
1119312000000 | 140.81 |
1119398400000 | 141.08 |
1119484800000 | 141.41 |
1119571200000 | 140.39 |
1119830400000 | 139.5 |
1119916800000 | 140.99 |
1120003200000 | 141.23 |
1120089600000 | 140.83 |
1120176000000 | 142.08 |
1120435200000 | 142.6 |
1120521600000 | 143.04 |
1120608000000 | 142.89 |
1120694400000 | 141.87 |
1120780800000 | 143.18 |
1121040000000 | 143.26 |
1121126400000 | 142.78 |
1121212800000 | 143.54 |
1121299200000 | 143.18 |
1121385600000 | 143.49 |
1121644800000 | 143.41 |
1121731200000 | 144.56 |
1121817600000 | 144.81 |
1121904000000 | 144.26 |
1121990400000 | 145.35 |
1122249600000 | 145.57 |
1122336000000 | 145.83 |
1122422400000 | 146.29 |
1122508800000 | 146.72 |
1122595200000 | 146.3 |
1122854400000 | 146.27 |
1122940800000 | 147.44 |
1123027200000 | 146.75 |
1123113600000 | 145.93 |
1123200000000 | 144.97 |
1123459200000 | 144.95 |
1123545600000 | 145.52 |
1123632000000 | 146.19 |
1123718400000 | 146.4 |
1123804800000 | 146.22 |
1124064000000 | 146.53 |
1124150400000 | 146.14 |
1124236800000 | 145.62 |
1124323200000 | 145.65 |
1124409600000 | 146.55 |
1124668800000 | 146.77 |
1124755200000 | 146.59 |
1124841600000 | 145.97 |
1124928000000 | 145.74 |
1125014400000 | 144.8 |
1125273600000 | 145.24 |
1125360000000 | 145.94 |
1125446400000 | 146.65 |
1125532800000 | 147.18 |
1125619200000 | 146.5 |
1125878400000 | 147.03 |
1125964800000 | 148.25 |
1126051200000 | 149.1 |
1126137600000 | 148.98 |
1126224000000 | 149.88 |
1126483200000 | 150.77 |
1126569600000 | 150.01 |
1126656000000 | 150.3 |
1126742400000 | 150.81 |
1126828800000 | 151.6 |
1127088000000 | 152.16 |
1127174400000 | 151.78 |
1127260800000 | 150.56 |
1127347200000 | 150.72 |
1127433600000 | 151.45 |
1127692800000 | 152.68 |
1127779200000 | 152.81 |
1127865600000 | 153.22 |
1127952000000 | 153.91 |
1128038400000 | 154.35 |
1128297600000 | 155.93 |
1128384000000 | 155.11 |
1128470400000 | 152.59 |
1128556800000 | 149.12 |
1128643200000 | 149.39 |
1128902400000 | 149.74 |
1128988800000 | 150.04 |
1129075200000 | 148.64 |
1129161600000 | 147.47 |
1129248000000 | 147.07 |
1129507200000 | 147.68 |
1129593600000 | 147.2 |
1129680000000 | 145.89 |
1129766400000 | 145.28 |
1129852800000 | 144.85 |
1130112000000 | 146.9 |
1130198400000 | 146.15 |
1130284800000 | 146.25 |
1130371200000 | 144.08 |
1130457600000 | 144.96 |
1130716800000 | 148.28 |
1130803200000 | 148.19 |
1130889600000 | 148.65 |
1130976000000 | 150.33 |
1131062400000 | 151.31 |
1131321600000 | 151.39 |
1131408000000 | 151.41 |
1131494400000 | 151.72 |
1131580800000 | 152.04 |
1131667200000 | 153.18 |
1131926400000 | 153.06 |
1132012800000 | 152.97 |
1132099200000 | 153.27 |
1132185600000 | 154.02 |
1132272000000 | 154.57 |
1132531200000 | 155.21 |
1132617600000 | 155.91 |
1132704000000 | 156.17 |
1132790400000 | 156.42 |
1132876800000 | 157.15 |
1133136000000 | 155.7 |
1133222400000 | 155.98 |
1133308800000 | 155.23 |
1133395200000 | 157.47 |
1133481600000 | 158.62 |
1133740800000 | 158.13 |
1133827200000 | 158.45 |
1133913600000 | 158.63 |
1134000000000 | 157.96 |
1134086400000 | 158.29 |
1134345600000 | 157.7 |
1134432000000 | 158.12 |
1134518400000 | 157.86 |
1134604800000 | 158.02 |
1134691200000 | 157.84 |
1134950400000 | 157.46 |
1135036800000 | 158.63 |
1135123200000 | 159.92 |
1135209600000 | 159.82 |
1135296000000 | 160.03 |
1135555200000 | 160.03 |
1135641600000 | 159.6 |
1135728000000 | 159.69 |
1135814400000 | 160.5 |
1135900800000 | 160.37 |
1136160000000 | 160.71 |
1136246400000 | 161.56 |
1136332800000 | 162.39 |
1136419200000 | 161.86 |
1136505600000 | 162.51 |
1136764800000 | 163.36 |
1136851200000 | 163.13 |
1136937600000 | 163.89 |
1137024000000 | 164.13 |
1137110400000 | 164.16 |
1137369600000 | 164.3 |
1137456000000 | 164.11 |
1137542400000 | 162.6 |
1137628800000 | 164.07 |
1137715200000 | 163.67 |
1137974400000 | 162.33 |
1138060800000 | 162.55 |
1138147200000 | 163.25 |
1138233600000 | 164.38 |
1138320000000 | 166.61 |
1138579200000 | 167.36 |
1138665600000 | 167.18 |
1138752000000 | 168.5 |
1138838400000 | 167.47 |
1138924800000 | 167.46 |
1139184000000 | 168.36 |
1139270400000 | 167.13 |
1139356800000 | 166.84 |
1139443200000 | 167.51 |
1139529600000 | 167.43 |
1139788800000 | 167.11 |
1139875200000 | 167.72 |
1139961600000 | 167.97 |
1140048000000 | 169.09 |
1140134400000 | 169.39 |
1140393600000 | 170 |
1140480000000 | 170.84 |
1140566400000 | 171.52 |
1140652800000 | 171.5 |
1140739200000 | 172.45 |
1140998400000 | 173.12 |
1141084800000 | 171.11 |
1141171200000 | 172.46 |
1141257600000 | 171.94 |
1141344000000 | 171.7 |
1141603200000 | 171.25 |
1141689600000 | 170.54 |
1141776000000 | 169.31 |
1141862400000 | 169.69 |
1141948800000 | 170.87 |
1142208000000 | 171.96 |
1142294400000 | 172.37 |
1142380800000 | 173.24 |
1142467200000 | 173 |
1142553600000 | 173.01 |
1142812800000 | 172.91 |
1142899200000 | 172.83 |
1142985600000 | 173.52 |
1143072000000 | 174.44 |
1143158400000 | 175.03 |
1143417600000 | 174.65 |
1143504000000 | 173.79 |
1143590400000 | 175.3 |
1143676800000 | 174.94 |
1143763200000 | 174.68 |
1144022400000 | 175.74 |
1144108800000 | 174.94 |
1144195200000 | 176.2 |
1144281600000 | 177.02 |
1144368000000 | 176.67 |
1144627200000 | 177.01 |
1144713600000 | 175.41 |
1144800000000 | 175.09 |
1144886400000 | 175.7 |
1144972800000 | 175.7 |
1145232000000 | 175.7 |
1145318400000 | 176.48 |
1145404800000 | 178.17 |
1145491200000 | 178.41 |
1145577600000 | 179.28 |
1145836800000 | 178.62 |
1145923200000 | 177.72 |
1146009600000 | 177.7 |
1146096000000 | 176.19 |
1146182400000 | 175.84 |
1146441600000 | 176.1 |
1146528000000 | 177.33 |
1146614400000 | 177.17 |
1146700800000 | 177.25 |
1146787200000 | 178.91 |
1147046400000 | 179.54 |
1147132800000 | 179.65 |
1147219200000 | 179.48 |
1147305600000 | 178.48 |
1147392000000 | 174.81 |
1147651200000 | 171.81 |
1147737600000 | 171.23 |
1147824000000 | 168.31 |
1147910400000 | 165.8 |
1147996800000 | 166.57 |
1148256000000 | 161.51 |
1148342400000 | 163.91 |
1148428800000 | 163.01 |
1148515200000 | 164.67 |
1148601600000 | 168.05 |
1148860800000 | 168.56 |
1148947200000 | 165.04 |
1149033600000 | 166.5 |
1149120000000 | 167.91 |
1149206400000 | 168.35 |
1149465600000 | 166.72 |
1149552000000 | 164.78 |
1149638400000 | 164.07 |
1149724800000 | 161.75 |
1149811200000 | 163.19 |
1150070400000 | 161.55 |
1150156800000 | 157.54 |
1150243200000 | 157.89 |
1150329600000 | 162.57 |
1150416000000 | 162.23 |
1150675200000 | 162.39 |
1150761600000 | 162.15 |
1150848000000 | 162.77 |
1150934400000 | 163.66 |
1151020800000 | 164.32 |
1151280000000 | 164.69 |
1151366400000 | 163.63 |
1151452800000 | 163.9 |
1151539200000 | 167.24 |
1151625600000 | 167.94 |
1151884800000 | 169.08 |
1151971200000 | 169.62 |
1152057600000 | 167.91 |
1152144000000 | 168.74 |
1152230400000 | 167.76 |
1152489600000 | 168.18 |
1152576000000 | 167.76 |
1152662400000 | 168.07 |
1152748800000 | 165.53 |
1152835200000 | 163.94 |
1153094400000 | 163.07 |
1153180800000 | 162.89 |
1153267200000 | 165.91 |
1153353600000 | 165.3 |
1153440000000 | 163.31 |
1153699200000 | 166.18 |
1153785600000 | 167.56 |
1153872000000 | 168.01 |
1153958400000 | 168.45 |
1154044800000 | 169.19 |
1154304000000 | 169.45 |
1154390400000 | 168.8 |
1154476800000 | 169.83 |
1154563200000 | 169.47 |
1154649600000 | 169.53 |
1154908800000 | 168.71 |
1154995200000 | 168.96 |
1155081600000 | 168.6 |
1155168000000 | 168.54 |
1155254400000 | 168.53 |
1155513600000 | 169.2 |
1155600000000 | 170.5 |
1155686400000 | 171.73 |
1155772800000 | 172.19 |
1155859200000 | 172.21 |
1156118400000 | 171.52 |
1156204800000 | 172.52 |
1156291200000 | 172.03 |
1156377600000 | 171.73 |
1156464000000 | 172.13 |
1156723200000 | 172.47 |
1156809600000 | 173.26 |
1156896000000 | 173.64 |
1156982400000 | 174.1 |
1157068800000 | 175.13 |
1157328000000 | 175.68 |
1157414400000 | 176.02 |
1157500800000 | 174.35 |
1157587200000 | 173.05 |
1157673600000 | 173.84 |
1157932800000 | 172.32 |
1158019200000 | 174.09 |
1158105600000 | 175.39 |
1158192000000 | 175.27 |
1158278400000 | 176.29 |
1158537600000 | 176.7 |
1158624000000 | 175.95 |
1158710400000 | 176.44 |
1158796800000 | 176.47 |
1158883200000 | 174.55 |
1159142400000 | 175.08 |
1159228800000 | 177.22 |
1159315200000 | 178.27 |
1159401600000 | 178.73 |
1159488000000 | 179.04 |
1159747200000 | 178.68 |
1159833600000 | 177.8 |
1159920000000 | 179.46 |
1160006400000 | 181.25 |
1160092800000 | 181.72 |
1160352000000 | 181.98 |
1160438400000 | 183.5 |
1160524800000 | 183.27 |
1160611200000 | 185.02 |
1160697600000 | 186.02 |
1160956800000 | 186.89 |
1161043200000 | 184.96 |
1161129600000 | 186.32 |
1161216000000 | 186.03 |
1161302400000 | 186.45 |
1161561600000 | 187.36 |
1161648000000 | 187.8 |
1161734400000 | 188.45 |
1161820800000 | 188.32 |
1161907200000 | 187.01 |
1162166400000 | 186.67 |
1162252800000 | 186.78 |
1162339200000 | 186.39 |
1162425600000 | 186.11 |
1162512000000 | 187.01 |
1162771200000 | 188.98 |
1162857600000 | 189.27 |
1162944000000 | 189.57 |
1163030400000 | 188.98 |
1163116800000 | 189.02 |
1163376000000 | 189.61 |
1163462400000 | 189.74 |
1163548800000 | 190.58 |
1163635200000 | 190.67 |
1163721600000 | 189.73 |
1163980800000 | 189.94 |
1164067200000 | 191.05 |
1164153600000 | 191.3 |
1164240000000 | 191.06 |
1164326400000 | 189.47 |
1164585600000 | 187.07 |
1164672000000 | 186.1 |
1164758400000 | 189.03 |
1164844800000 | 188.39 |
1164931200000 | 187.56 |
1165190400000 | 188.98 |
1165276800000 | 190.19 |
1165363200000 | 190.51 |
1165449600000 | 190.92 |
1165536000000 | 190.77 |
1165795200000 | 192.26 |
1165881600000 | 192.2 |
1165968000000 | 193.17 |
1166054400000 | 194.9 |
1166140800000 | 196.16 |
1166400000000 | 196.24 |
1166486400000 | 194.8 |
1166572800000 | 195.44 |
1166659200000 | 195.21 |
1166745600000 | 194.76 |
1167004800000 | 194.76 |
1167091200000 | 194.76 |
1167177600000 | 196.66 |
1167264000000 | 196.99 |
1167350400000 | 196.44 |
1167696000000 | 197.17 |
1167782400000 | 197.3 |
1167868800000 | 196.73 |
1167955200000 | 196.26 |
1168214400000 | 196.25 |
1168300800000 | 196.79 |
1168387200000 | 196.6 |
1168473600000 | 199.01 |
1168560000000 | 199.96 |
1168819200000 | 200.99 |
1168905600000 | 200.75 |
1168992000000 | 200.46 |
1169078400000 | 200.62 |
1169164800000 | 201.44 |
1169424000000 | 201.48 |
1169510400000 | 201.18 |
1169596800000 | 203.19 |
1169683200000 | 202.03 |
1169769600000 | 201.59 |
1170028800000 | 201.58 |
1170115200000 | 202.19 |
1170201600000 | 202.06 |
1170288000000 | 203.72 |
1170374400000 | 205.31 |
1170633600000 | 205.73 |
1170720000000 | 206.34 |
1170806400000 | 206.87 |
1170892800000 | 206 |
1170979200000 | 206.4 |
1171238400000 | 205.52 |
1171324800000 | 205.85 |
1171411200000 | 206.87 |
1171497600000 | 207.21 |
1171584000000 | 207.38 |
1171843200000 | 207.92 |
1171929600000 | 207.76 |
1172016000000 | 207.49 |
1172102400000 | 208.19 |
1172188800000 | 207.56 |
1172448000000 | 207.67 |
1172534400000 | 200.4 |
1172620800000 | 198.99 |
1172707200000 | 197.84 |
1172793600000 | 196.64 |
1173052800000 | 193.37 |
1173139200000 | 196.12 |
1173225600000 | 196.99 |
1173312000000 | 199.58 |
1173398400000 | 200.58 |
1173657600000 | 200.47 |
1173744000000 | 197.72 |
1173830400000 | 194.57 |
1173916800000 | 197.22 |
1174003200000 | 196.75 |
1174262400000 | 199.62 |
1174348800000 | 201.08 |
1174435200000 | 202.85 |
1174521600000 | 203.99 |
1174608000000 | 204.97 |
1174867200000 | 204.45 |
1174953600000 | 203.44 |
1175040000000 | 201.96 |
1175126400000 | 203.83 |
1175212800000 | 204.36 |
1175472000000 | 204.73 |
1175558400000 | 206.82 |
1175644800000 | 207.73 |
1175731200000 | 207.58 |
1175817600000 | 207.58 |
1176076800000 | 207.58 |
1176163200000 | 208.65 |
1176249600000 | 208.2 |
1176336000000 | 207.54 |
1176422400000 | 208.08 |
1176681600000 | 209.66 |
1176768000000 | 209.61 |
1176854400000 | 209.06 |
1176940800000 | 207.7 |
1177027200000 | 209.82 |
1177286400000 | 210.35 |
1177372800000 | 208.52 |
1177459200000 | 209.71 |
1177545600000 | 210.09 |
1177632000000 | 209.04 |
1177891200000 | 208.4 |
1177977600000 | 208.51 |
1178064000000 | 210.37 |
1178150400000 | 211.04 |
1178236800000 | 212.16 |
1178496000000 | 212.33 |
1178582400000 | 211.83 |
1178668800000 | 212.32 |
1178755200000 | 211.54 |
1178841600000 | 212.09 |
1179100800000 | 212.24 |
1179187200000 | 211.76 |
1179273600000 | 212.33 |
1179360000000 | 213.28 |
1179446400000 | 213.92 |
1179705600000 | 214.79 |
1179792000000 | 215.05 |
1179878400000 | 215.57 |
1179964800000 | 214.1 |
1180051200000 | 213.71 |
1180310400000 | 213.96 |
1180396800000 | 214.35 |
1180483200000 | 215.15 |
1180569600000 | 216.95 |
1180656000000 | 218.74 |
1180915200000 | 217.91 |
1181001600000 | 216.44 |
1181088000000 | 213.8 |
1181174400000 | 210.94 |
1181260800000 | 211.76 |
1181520000000 | 213.27 |
1181606400000 | 212.26 |
1181692800000 | 213.5 |
1181779200000 | 215.48 |
1181865600000 | 216.86 |
1182124800000 | 216.47 |
1182211200000 | 216.16 |
1182297600000 | 215.26 |
1182384000000 | 214.95 |
1182470400000 | 213.31 |
1182729600000 | 212.15 |
1182816000000 | 210.91 |
1182902400000 | 210.84 |
1182988800000 | 212.24 |
1183075200000 | 212.46 |
1183334400000 | 212.59 |
1183420800000 | 214.01 |
1183507200000 | 214.75 |
1183593600000 | 215.03 |
1183680000000 | 215.51 |
1183939200000 | 216.05 |
1184025600000 | 212.96 |
1184112000000 | 212.37 |
1184198400000 | 214.81 |
1184284800000 | 216.12 |
1184544000000 | 215.95 |
1184630400000 | 215.4 |
1184716800000 | 214.52 |
1184803200000 | 215.9 |
1184889600000 | 214.81 |
1185148800000 | 215.32 |
1185235200000 | 212.38 |
1185321600000 | 212.1 |
1185408000000 | 206.95 |
1185494400000 | 203.75 |
1185753600000 | 204.19 |
1185840000000 | 206.01 |
1185926400000 | 203.78 |
1186012800000 | 205.46 |
1186099200000 | 201.59 |
1186358400000 | 200.66 |
1186444800000 | 202.83 |
1186531200000 | 205.87 |
1186617600000 | 202.88 |
1186704000000 | 199.3 |
1186963200000 | 202.08 |
1187049600000 | 199.75 |
1187136000000 | 197.52 |
1187222400000 | 192.3 |
1187308800000 | 193.91 |
1187568000000 | 197.48 |
1187654400000 | 198.05 |
1187740800000 | 201.76 |
1187827200000 | 202.53 |
1187913600000 | 203.18 |
1188172800000 | 203.45 |
1188259200000 | 199.9 |
1188345600000 | 201.3 |
1188432000000 | 202.66 |
1188518400000 | 205.6 |
1188777600000 | 206.63 |
1188864000000 | 208.48 |
1188950400000 | 205.56 |
1189036800000 | 205.68 |
1189123200000 | 201.83 |
1189382400000 | 199.75 |
1189468800000 | 202.25 |
1189555200000 | 202.45 |
1189641600000 | 203.64 |
1189728000000 | 203.18 |
1189987200000 | 200.7 |
1190073600000 | 203.78 |
1190160000000 | 207.64 |
1190246400000 | 205.43 |
1190332800000 | 206.1 |
1190592000000 | 207.15 |
1190678400000 | 205.76 |
1190764800000 | 207.38 |
1190851200000 | 209.36 |
1190937600000 | 208.9 |
1191196800000 | 210.99 |
1191283200000 | 212.94 |
1191369600000 | 212.4 |
1191456000000 | 212.13 |
1191542400000 | 214.97 |
1191801600000 | 215.81 |
1191888000000 | 217.26 |
1191974400000 | 217.66 |
1192060800000 | 217.73 |
1192147200000 | 218.3 |
1192406400000 | 216.98 |
1192492800000 | 215.03 |
1192579200000 | 216.11 |
1192665600000 | 215.2 |
1192752000000 | 212.51 |
1193011200000 | 210.14 |
1193097600000 | 213.18 |
1193184000000 | 212.36 |
1193270400000 | 213.76 |
1193356800000 | 215.31 |
1193616000000 | 218.12 |
1193702400000 | 216.58 |
1193788800000 | 218.54 |
1193875200000 | 216.87 |
1193961600000 | 214.99 |
1194220800000 | 212.29 |
1194307200000 | 214.06 |
1194393600000 | 211.97 |
1194480000000 | 209.69 |
1194566400000 | 206.64 |
1194825600000 | 202.82 |
1194912000000 | 203.42 |
1194998400000 | 204.68 |
1195084800000 | 201.9 |
1195171200000 | 200 |
1195430400000 | 195.95 |
1195516800000 | 196.1 |
1195603200000 | 190.53 |
1195689600000 | 189.82 |
1195776000000 | 192.61 |
1196035200000 | 193.23 |
1196121600000 | 192.38 |
1196208000000 | 198.14 |
1196294400000 | 200.2 |
1196380800000 | 203.23 |
1196640000000 | 202.73 |
1196726400000 | 199.65 |
1196812800000 | 203.39 |
1196899200000 | 205.24 |
1196985600000 | 206.15 |
1197244800000 | 206.09 |
1197331200000 | 205.35 |
1197417600000 | 205.19 |
1197504000000 | 202.59 |
1197590400000 | 202.4 |
1197849600000 | 197.41 |
1197936000000 | 197.25 |
1198022400000 | 197.56 |
1198108800000 | 198.69 |
1198195200000 | 202.01 |
1198454400000 | 203.58 |
1198540800000 | 203.58 |
1198627200000 | 203.58 |
1198713600000 | 201.96 |
1198800000000 | 201.04 |
1199059200000 | 202.09 |
1199232000000 | 199.37 |
1199318400000 | 197.87 |
1199404800000 | 193.83 |
1199664000000 | 190.98 |
1199750400000 | 190.53 |
1199836800000 | 189.55 |
1199923200000 | 187.79 |
1200009600000 | 186.16 |
1200268800000 | 186.41 |
1200355200000 | 181.64 |
1200441600000 | 178.56 |
1200528000000 | 176.95 |
1200614400000 | 176.4 |
1200873600000 | 170.97 |
1200960000000 | 169.21 |
1201046400000 | 171.09 |
1201132800000 | 175.34 |
1201219200000 | 178.43 |
1201478400000 | 176.59 |
1201564800000 | 178.95 |
1201651200000 | 177.16 |
1201737600000 | 177.67 |
1201824000000 | 181.62 |
1202083200000 | 183.43 |
1202169600000 | 179.27 |
1202256000000 | 176.91 |
1202342400000 | 176.72 |
1202428800000 | 177.91 |
1202688000000 | 177.06 |
1202774400000 | 179.67 |
1202860800000 | 181.39 |
1202947200000 | 182.14 |
1203033600000 | 180.56 |
1203292800000 | 182.16 |
1203379200000 | 182.79 |
1203465600000 | 182.4 |
1203552000000 | 181.64 |
1203638400000 | 180.83 |
1203897600000 | 183.16 |
1203984000000 | 184.53 |
1204070400000 | 183.95 |
1204156800000 | 182.01 |
1204243200000 | 178.65 |
1204502400000 | 176.52 |
1204588800000 | 174.22 |
1204675200000 | 176.18 |
1204761600000 | 174.3 |
1204848000000 | 171.14 |
1205107200000 | 167.28 |
1205193600000 | 170.57 |
1205280000000 | 170.8 |
1205366400000 | 168.44 |
1205452800000 | 166.84 |
1205712000000 | 159.21 |
1205798400000 | 163.11 |
1205884800000 | 161.97 |
1205971200000 | 161.69 |
1206057600000 | 161.69 |
1206316800000 | 161.69 |
1206403200000 | 165.55 |
1206489600000 | 165.04 |
1206576000000 | 165.41 |
1206662400000 | 165.38 |
1206921600000 | 165 |
1207008000000 | 169.98 |
1207094400000 | 171.73 |
1207180800000 | 172.17 |
1207267200000 | 172.61 |
1207526400000 | 174.33 |
1207612800000 | 173.13 |
1207699200000 | 171 |
1207785600000 | 171.37 |
1207872000000 | 169.56 |
1208131200000 | 167.96 |
1208217600000 | 169.21 |
1208304000000 | 172.22 |
1208390400000 | 172.76 |
1208476800000 | 176.19 |
1208736000000 | 175.53 |
1208822400000 | 174.72 |
1208908800000 | 176.45 |
1208995200000 | 177.3 |
1209081600000 | 179.14 |
1209340800000 | 179.83 |
1209427200000 | 178.3 |
1209513600000 | 179.61 |
1209600000000 | 180.71 |
1209686400000 | 184.11 |
1209945600000 | 184 |
1210032000000 | 184.45 |
1210118400000 | 184.61 |
1210204800000 | 185.32 |
1210291200000 | 184.07 |
1210550400000 | 184.78 |
1210636800000 | 185.5 |
1210723200000 | 185.93 |
1210809600000 | 187.48 |
1210896000000 | 188.51 |
1211155200000 | 189.65 |
1211241600000 | 186.52 |
1211328000000 | 184.02 |
1211414400000 | 184.16 |
1211500800000 | 181.4 |
1211760000000 | 180.56 |
1211846400000 | 181.02 |
1211932800000 | 183.11 |
1212019200000 | 184.29 |
1212105600000 | 185.5 |
1212364800000 | 184.82 |
1212451200000 | 185.06 |
1212537600000 | 184.32 |
1212624000000 | 184.55 |
1212710400000 | 181.01 |
1212969600000 | 180.74 |
1213056000000 | 179.4 |
1213142400000 | 176.85 |
1213228800000 | 176.67 |
1213315200000 | 178.43 |
1213574400000 | 178.67 |
1213660800000 | 179.31 |
1213747200000 | 178.12 |
1213833600000 | 177.43 |
1213920000000 | 174.52 |
1214179200000 | 175.63 |
1214265600000 | 173.23 |
1214352000000 | 174.15 |
1214438400000 | 169.73 |
1214524800000 | 169.6 |
1214784000000 | 169.95 |
1214870400000 | 168.1 |
1214956800000 | 164 |
1215043200000 | 163.52 |
1215129600000 | 163.27 |
1215388800000 | 163.86 |
1215475200000 | 162.24 |
1215561600000 | 162.7 |
1215648000000 | 162.07 |
1215734400000 | 160.34 |
1215993600000 | 160.43 |
1216080000000 | 156.49 |
1216166400000 | 158.66 |
1216252800000 | 160.62 |
1216339200000 | 161.02 |
1216598400000 | 163.54 |
1216684800000 | 163.21 |
1216771200000 | 165.07 |
1216857600000 | 161.76 |
1216944000000 | 161.35 |
1217203200000 | 159.5 |
1217289600000 | 160.84 |
1217376000000 | 164.15 |
1217462400000 | 162.89 |
1217548800000 | 161.25 |
1217808000000 | 157.83 |
1217894400000 | 159.12 |
1217980800000 | 161.07 |
1218067200000 | 159.97 |
1218153600000 | 162.81 |
1218412800000 | 163.79 |
1218499200000 | 163.19 |
1218585600000 | 162.27 |
1218672000000 | 163.02 |
1218758400000 | 164.21 |
1219017600000 | 163.23 |
1219104000000 | 160.95 |
1219190400000 | 162.76 |
1219276800000 | 162.02 |
1219363200000 | 163.83 |
1219622400000 | 163.18 |
1219708800000 | 164.11 |
1219795200000 | 164.96 |
1219881600000 | 166.04 |
1219968000000 | 166.38 |
1220227200000 | 166.33 |
1220313600000 | 165.11 |
1220400000000 | 162.94 |
1220486400000 | 159.12 |
1220572800000 | 157.77 |
1220832000000 | 161.32 |
1220918400000 | 156.72 |
1221004800000 | 156.96 |
1221091200000 | 157.51 |
1221177600000 | 158.83 |
1221436800000 | 152.86 |
1221523200000 | 151.45 |
1221609600000 | 146.69 |
1221696000000 | 147.22 |
1221782400000 | 157.11 |
1222041600000 | 153.61 |
1222128000000 | 149.03 |
1222214400000 | 148.67 |
1222300800000 | 149.48 |
1222387200000 | 146.81 |
1222646400000 | 136.94 |
1222732800000 | 143.05 |
1222819200000 | 142.14 |
1222905600000 | 136.93 |
1222992000000 | 136.18 |
1223251200000 | 128.2 |
1223337600000 | 123.26 |
1223424000000 | 118.13 |
1223510400000 | 114.98 |
1223596800000 | 108.66 |
1223856000000 | 120.43 |
1223942400000 | 122.78 |
1224028800000 | 112.65 |
1224115200000 | 111.35 |
1224201600000 | 111.85 |
1224460800000 | 118.17 |
1224547200000 | 116.79 |
1224633600000 | 110.7 |
1224720000000 | 108.63 |
1224806400000 | 104.6 |
1225065600000 | 101.03 |
1225152000000 | 107.41 |
1225238400000 | 110.1 |
1225324800000 | 115.68 |
1225411200000 | 118.67 |
1225670400000 | 119.53 |
1225756800000 | 123.61 |
1225843200000 | 120 |
1225929600000 | 113.9 |
1226016000000 | 116.13 |
1226275200000 | 116.62 |
1226361600000 | 113.51 |
1226448000000 | 108.3 |
1226534400000 | 110.66 |
1226620800000 | 108.26 |
1226880000000 | 106.16 |
1226966400000 | 105.14 |
1227052800000 | 100.11 |
1227139200000 | 94.03 |
1227225600000 | 97.27 |
1227484800000 | 101.36 |
1227571200000 | 102.17 |
1227657600000 | 105.52 |
1227744000000 | 107.41 |
1227830400000 | 109.66 |
1228089600000 | 102.46 |
1228176000000 | 102.89 |
1228262400000 | 103.82 |
1228348800000 | 100.88 |
1228435200000 | 101.4 |
1228694400000 | 105.67 |
1228780800000 | 106.09 |
1228867200000 | 108.75 |
1228953600000 | 105.96 |
1229040000000 | 103.81 |
1229299200000 | 102.56 |
1229385600000 | 104.74 |
1229472000000 | 102.76 |
1229558400000 | 101.05 |
1229644800000 | 103.06 |
1229904000000 | 100.59 |
1229990400000 | 100.16 |
1230076800000 | 100.14 |
1230163200000 | 100.14 |
1230249600000 | 100.14 |
1230508800000 | 100.04 |
1230595200000 | 102.83 |
1230681600000 | 105.16 |
1230854400000 | 109.44 |
1231113600000 | 113.01 |
1231200000000 | 116.87 |
1231286400000 | 112.83 |
1231372800000 | 111.94 |
1231459200000 | 111.26 |
1231718400000 | 108.83 |
1231804800000 | 108.97 |
1231891200000 | 104.74 |
1231977600000 | 105.04 |
1232064000000 | 105.52 |
1232323200000 | 105.04 |
1232409600000 | 101.35 |
1232496000000 | 104.23 |
1232582400000 | 102.57 |
1232668800000 | 103.55 |
1232928000000 | 103.82 |
1233014400000 | 104.4 |
1233100800000 | 108.01 |
1233187200000 | 106.11 |
1233273600000 | 106.12 |
1233532800000 | 104.24 |
1233619200000 | 104.91 |
1233705600000 | 107.46 |
1233792000000 | 109.31 |
1233878400000 | 112.5 |
1234137600000 | 112.49 |
1234224000000 | 108.42 |
1234310400000 | 108.79 |
1234396800000 | 108.96 |
1234483200000 | 108.88 |
1234742400000 | 108.58 |
1234828800000 | 105.03 |
1234915200000 | 104.52 |
1235001600000 | 103.61 |
1235088000000 | 101.27 |
1235347200000 | 97.99 |
1235433600000 | 99.71 |
1235520000000 | 99.55 |
1235606400000 | 99.59 |
1235692800000 | 98.43 |
1235952000000 | 93.59 |
1236038400000 | 92.94 |
1236124800000 | 96.85 |
1236211200000 | 93.18 |
1236297600000 | 91.97 |
1236556800000 | 91.29 |
1236643200000 | 95.91 |
1236729600000 | 96.64 |
1236816000000 | 98.58 |
1236902400000 | 99.26 |
1237161600000 | 99.59 |
1237248000000 | 101.04 |
1237334400000 | 101.13 |
1237420800000 | 99.91 |
1237507200000 | 99.67 |
1237766400000 | 104.63 |
1237852800000 | 104.33 |
1237939200000 | 104.52 |
1238025600000 | 106.34 |
1238112000000 | 105.94 |
1238371200000 | 102.43 |
1238457600000 | 104.08 |
1238544000000 | 106.18 |
1238630400000 | 110.38 |
1238716800000 | 111.54 |
1238976000000 | 111.1 |
1239062400000 | 109.27 |
1239148800000 | 110.34 |
1239235200000 | 114.62 |
1239321600000 | 114.62 |
1239580800000 | 114.62 |
1239667200000 | 115.49 |
1239753600000 | 116.1 |
1239840000000 | 117.87 |
1239926400000 | 120.15 |
1240185600000 | 115.5 |
1240272000000 | 116.61 |
1240358400000 | 117.31 |
1240444800000 | 117.93 |
1240531200000 | 119.09 |
1240790400000 | 118.49 |
1240876800000 | 117.25 |
1240963200000 | 119.56 |
1241049600000 | 121.54 |
1241136000000 | 122.19 |
1241395200000 | 126.43 |
1241481600000 | 126.9 |
1241568000000 | 129.38 |
1241654400000 | 128.11 |
1241740800000 | 130.31 |
1242000000000 | 126.46 |
1242086400000 | 125.58 |
1242172800000 | 121.51 |
1242259200000 | 122.47 |
1242345600000 | 122.99 |
1242604800000 | 126.85 |
1242691200000 | 128.37 |
1242777600000 | 128.25 |
1242864000000 | 125.77 |
1242950400000 | 124.57 |
1243209600000 | 124.64 |
1243296000000 | 126.27 |
1243382400000 | 126.92 |
1243468800000 | 126.84 |
1243555200000 | 127.26 |
1243814400000 | 131.58 |
1243900800000 | 131.26 |
1243987200000 | 129.37 |
1244073600000 | 129.5 |
1244160000000 | 130.99 |
1244419200000 | 130.47 |
1244505600000 | 130.45 |
1244592000000 | 131.77 |
1244678400000 | 132.77 |
1244764800000 | 132.4 |
1245024000000 | 129.51 |
1245110400000 | 127.69 |
1245196800000 | 125.41 |
1245283200000 | 125.32 |
1245369600000 | 126.69 |
1245628800000 | 122.78 |
1245715200000 | 121.49 |
1245801600000 | 124.49 |
1245888000000 | 126.39 |
1245974400000 | 126.29 |
1246233600000 | 127.78 |
1246320000000 | 127.19 |
1246406400000 | 127.85 |
1246492800000 | 125.12 |
1246579200000 | 124.99 |
1246838400000 | 123.93 |
1246924800000 | 122 |
1247011200000 | 121.09 |
1247097600000 | 121.63 |
1247184000000 | 120.99 |
1247443200000 | 122.81 |
1247529600000 | 125.02 |
1247616000000 | 128.43 |
1247702400000 | 129.21 |
1247788800000 | 129.67 |
1248048000000 | 131.74 |
1248134400000 | 132.77 |
1248220800000 | 133.18 |
1248307200000 | 136.19 |
1248393600000 | 137.09 |
1248652800000 | 137.61 |
1248739200000 | 137.17 |
1248825600000 | 137.45 |
1248912000000 | 140.26 |
1248998400000 | 140.79 |
1249257600000 | 142.65 |
1249344000000 | 142.69 |
1249430400000 | 142.5 |
1249516800000 | 142.54 |
1249603200000 | 145.11 |
1249862400000 | 144.82 |
1249948800000 | 142.87 |
1250035200000 | 143.83 |
1250121600000 | 145.77 |
1250208000000 | 144.92 |
1250467200000 | 141.56 |
1250553600000 | 143.21 |
1250640000000 | 142.44 |
1250726400000 | 144.57 |
1250812800000 | 146.93 |
1251072000000 | 148.1 |
1251158400000 | 148.5 |
1251244800000 | 148.19 |
1251331200000 | 147.86 |
1251417600000 | 148.47 |
1251676800000 | 146.9 |
1251763200000 | 144.12 |
1251849600000 | 143.13 |
1251936000000 | 144.88 |
1252022400000 | 147.6 |
1252281600000 | 148.62 |
1252368000000 | 149.17 |
1252454400000 | 150.42 |
1252540800000 | 151.73 |
1252627200000 | 151.85 |
1252886400000 | 151.54 |
1252972800000 | 152.18 |
1253059200000 | 154.58 |
1253145600000 | 154.65 |
1253232000000 | 153.94 |
1253491200000 | 153.02 |
1253577600000 | 153.76 |
1253664000000 | 153.23 |
1253750400000 | 150.88 |
1253836800000 | 149.93 |
1254096000000 | 152.13 |
1254182400000 | 153.4 |
1254268800000 | 153.06 |
1254355200000 | 150.54 |
1254441600000 | 147.68 |
1254700800000 | 149.42 |
1254787200000 | 152.19 |
1254873600000 | 153.07 |
1254960000000 | 155.16 |
1255046400000 | 155.57 |
1255305600000 | 155.96 |
1255392000000 | 155.11 |
1255478400000 | 157.82 |
1255564800000 | 157.98 |
1255651200000 | 157.16 |
1255910400000 | 158.59 |
1255996800000 | 157.96 |
1256083200000 | 157.1 |
1256169600000 | 156.6 |
1256256000000 | 155.81 |
1256515200000 | 154.39 |
1256601600000 | 153.11 |
1256688000000 | 148.55 |
1256774400000 | 151.23 |
1256860800000 | 149.34 |
1257120000000 | 149.09 |
1257206400000 | 149.31 |
1257292800000 | 150.85 |
1257379200000 | 151.9 |
1257465600000 | 153.1 |
1257724800000 | 155.76 |
1257811200000 | 155.65 |
1257897600000 | 156.67 |
1257984000000 | 156.84 |
1258070400000 | 157.8 |
1258329600000 | 159.81 |
1258416000000 | 159.82 |
1258502400000 | 158.6 |
1258588800000 | 156.43 |
1258675200000 | 155.35 |
1258934400000 | 157.05 |
1259020800000 | 156.2 |
1259107200000 | 156.57 |
1259193600000 | 154.01 |
1259280000000 | 153.17 |
1259539200000 | 152.77 |
1259625600000 | 155.81 |
1259712000000 | 157.27 |
1259798400000 | 156.68 |
1259884800000 | 158.77 |
1260144000000 | 158.81 |
1260230400000 | 157.53 |
1260316800000 | 156.27 |
1260403200000 | 157.36 |
1260489600000 | 158.96 |
1260748800000 | 160.18 |
1260835200000 | 160.2 |
1260921600000 | 161.14 |
1261008000000 | 160.54 |
1261094400000 | 160.63 |
1261353600000 | 161.73 |
1261440000000 | 163.22 |
1261526400000 | 163.63 |
1261612800000 | 163.94 |
1261699200000 | 163.94 |
1261958400000 | 164.51 |
1262044800000 | 164.98 |
1262131200000 | 165.62 |
1262217600000 | 165.69 |
1262563200000 | 168.17 |
1262649600000 | 169.88 |
1262736000000 | 170.72 |
1262822400000 | 171.5 |
1262908800000 | 172.08 |
1263168000000 | 171.1 |
1263254400000 | 168.84 |
1263340800000 | 169.22 |
1263427200000 | 170.43 |
1263513600000 | 169.91 |
1263772800000 | 170.33 |
1263859200000 | 172.03 |
1263945600000 | 170.89 |
1264032000000 | 168.11 |
1264118400000 | 164.82 |
1264377600000 | 164.42 |
1264464000000 | 163.89 |
1264550400000 | 162.98 |
1264636800000 | 162.75 |
1264723200000 | 162.35 |
1264982400000 | 163.89 |
1265068800000 | 166.07 |
1265155200000 | 166.4 |
1265241600000 | 162.32 |
1265328000000 | 160.19 |
1265587200000 | 159.12 |
1265673600000 | 160.44 |
1265760000000 | 161.61 |
1265846400000 | 164.33 |
1265932800000 | 163.92 |
1266192000000 | 164.07 |
1266278400000 | 165.54 |
1266364800000 | 168.12 |
1266451200000 | 168.85 |
1266537600000 | 169.23 |
1266796800000 | 169.54 |
1266883200000 | 168.14 |
1266969600000 | 167.93 |
1267056000000 | 166.93 |
1267142400000 | 167.37 |
1267401600000 | 171.41 |
1267488000000 | 172.09 |
1267574400000 | 172.12 |
1267660800000 | 172.91 |
1267747200000 | 175.83 |
1268006400000 | 176.37 |
1268092800000 | 176.94 |
1268179200000 | 177.75 |
1268265600000 | 177.85 |
1268352000000 | 178.07 |
1268611200000 | 177.51 |
1268697600000 | 178.42 |
1268784000000 | 180.67 |
1268870400000 | 181.26 |
1268956800000 | 181.01 |
1269216000000 | 181.07 |
1269302400000 | 182.51 |
1269388800000 | 183.63 |
1269475200000 | 184.31 |
1269561600000 | 184.06 |
1269820800000 | 184.51 |
1269907200000 | 185 |
1269993600000 | 183.8 |
1270080000000 | 186.68 |
1270166400000 | 186.68 |
1270425600000 | 186.68 |
1270512000000 | 189.34 |
1270598400000 | 189.61 |
1270684800000 | 188.68 |
1270771200000 | 189.92 |
1271030400000 | 188.34 |
1271116800000 | 187.78 |
1271203200000 | 189.52 |
1271289600000 | 190.64 |
1271376000000 | 188.26 |
1271635200000 | 186.75 |
1271721600000 | 189.7 |
1271808000000 | 190.34 |
1271894400000 | 191.1 |
1271980800000 | 192.71 |
1272240000000 | 194.43 |
1272326400000 | 189.55 |
1272412800000 | 188.38 |
1272499200000 | 191.01 |
1272585600000 | 188.92 |
1272844800000 | 190.68 |
1272931200000 | 186.99 |
1273017600000 | 185.3 |
1273104000000 | 182.5 |
1273190400000 | 177.11 |
1273449600000 | 186.06 |
1273536000000 | 186.38 |
1273622400000 | 190.06 |
1273708800000 | 191.15 |
1273795200000 | 187.54 |
1274054400000 | 186.22 |
1274140800000 | 185.61 |
1274227200000 | 180.3 |
1274313600000 | 173.87 |
1274400000000 | 173.68 |
1274659200000 | 175.44 |
1274745600000 | 172.08 |
1274832000000 | 176.42 |
1274918400000 | 182.3 |
1275004800000 | 181.19 |
1275264000000 | 182.32 |
1275350400000 | 179.77 |
1275436800000 | 182.21 |
1275523200000 | 185.13 |
1275609600000 | 182.42 |
1275868800000 | 179.86 |
1275955200000 | 179.05 |
1276041600000 | 180.55 |
1276128000000 | 184.38 |
1276214400000 | 185.77 |
1276473600000 | 186.48 |
1276560000000 | 188.57 |
1276646400000 | 188.41 |
1276732800000 | 188.11 |
1276819200000 | 188.67 |
1277078400000 | 190.24 |
1277164800000 | 188.79 |
1277251200000 | 187.75 |
1277337600000 | 183.94 |
1277424000000 | 184.11 |
1277683200000 | 184.22 |
1277769600000 | 179.22 |
1277856000000 | 177.45 |
1277942400000 | 173.14 |
1278028800000 | 171.72 |
1278288000000 | 171.97 |
1278374400000 | 174.1 |
1278460800000 | 177.08 |
1278547200000 | 178.75 |
1278633600000 | 180.8 |
1278892800000 | 181.2 |
1278979200000 | 183.5 |
1279065600000 | 183.59 |
1279152000000 | 181.1 |
1279238400000 | 177 |
1279497600000 | 176.12 |
1279584000000 | 177.88 |
1279670400000 | 179.4 |
1279756800000 | 182.1 |
1279843200000 | 185 |
1280102400000 | 185.47 |
1280188800000 | 184.5 |
1280275200000 | 183.15 |
1280361600000 | 182.56 |
1280448000000 | 182.94 |
1280707200000 | 185.9 |
1280793600000 | 185.27 |
1280880000000 | 186.59 |
1280966400000 | 186.46 |
1281052800000 | 184.3 |
1281312000000 | 186.23 |
1281398400000 | 185.46 |
1281484800000 | 182.25 |
1281571200000 | 181.5 |
1281657600000 | 182.57 |
1281916800000 | 181.99 |
1282003200000 | 184.55 |
1282089600000 | 184.76 |
1282176000000 | 182.54 |
1282262400000 | 182.54 |
1282521600000 | 182.6 |
1282608000000 | 179.38 |
1282694400000 | 179.08 |
1282780800000 | 178.85 |
1282867200000 | 181 |
1283126400000 | 180.56 |
1283212800000 | 180.39 |
1283299200000 | 185.02 |
1283385600000 | 186.41 |
1283472000000 | 187.96 |
1283731200000 | 188.52 |
1283817600000 | 188.19 |
1283904000000 | 189.3 |
1283990400000 | 190.89 |
1284076800000 | 191.72 |
1284336000000 | 192.87 |
1284422400000 | 192.22 |
1284508800000 | 191.97 |
1284595200000 | 190.4 |
1284681600000 | 191.59 |
1284940800000 | 193.74 |
1285027200000 | 193.08 |
1285113600000 | 189.55 |
1285200000000 | 189.32 |
1285286400000 | 191.25 |
1285545600000 | 191.24 |
1285632000000 | 191.09 |
1285718400000 | 190.89 |
1285804800000 | 189.78 |
1285891200000 | 189.12 |
1286150400000 | 188.77 |
1286236800000 | 190.21 |
1286323200000 | 190.24 |
1286409600000 | 189.47 |
1286496000000 | 190.01 |
1286755200000 | 191.13 |
1286841600000 | 191.72 |
1286928000000 | 193.08 |
1287014400000 | 191.97 |
1287100800000 | 192.09 |
1287360000000 | 192.58 |
1287446400000 | 192.01 |
1287532800000 | 191.89 |
1287619200000 | 193.07 |
1287705600000 | 193.89 |
1287964800000 | 194.71 |
1288051200000 | 195.17 |
1288137600000 | 194.51 |
1288224000000 | 193.89 |
1288310400000 | 194.35 |
1288569600000 | 195.6 |
1288656000000 | 195.7 |
1288742400000 | 196.2 |
1288828800000 | 198.25 |
1288915200000 | 200.43 |
1289174400000 | 201.7 |
1289260800000 | 201.51 |
1289347200000 | 202.43 |
1289433600000 | 202.28 |
1289520000000 | 199.98 |
1289779200000 | 201.73 |
1289865600000 | 198.16 |
1289952000000 | 198.65 |
1290038400000 | 201.42 |
1290124800000 | 201.18 |
1290384000000 | 201.81 |
1290470400000 | 200.02 |
1290556800000 | 203.34 |
1290643200000 | 204.35 |
1290729600000 | 204.68 |
1290988800000 | 204.13 |
1291075200000 | 204.29 |
1291161600000 | 208.6 |
1291248000000 | 211.46 |
1291334400000 | 210.18 |
1291593600000 | 211.56 |
1291680000000 | 212.04 |
1291766400000 | 212.72 |
1291852800000 | 212.82 |
1291939200000 | 213.14 |
1292198400000 | 212.31 |
1292284800000 | 212.47 |
1292371200000 | 211.94 |
1292457600000 | 213.58 |
1292544000000 | 214.51 |
1292803200000 | 215.68 |
1292889600000 | 217.36 |
1292976000000 | 218.45 |
1293062400000 | 218.58 |
1293148800000 | 217.92 |
1293408000000 | 216.93 |
1293494400000 | 217.23 |
1293580800000 | 218.23 |
1293667200000 | 216.15 |
1293753600000 | 214.93 |
1294012800000 | 217.59 |
1294099200000 | 218.34 |
1294185600000 | 219.83 |
1294272000000 | 221.02 |
1294358400000 | 221.63 |
1294617600000 | 221.06 |
1294704000000 | 223.02 |
1294790400000 | 223.19 |
1294876800000 | 219.79 |
1294963200000 | 219.73 |
1295222400000 | 220.26 |
1295308800000 | 220.55 |
1295395200000 | 217.1 |
1295481600000 | 214.53 |
1295568000000 | 213.41 |
1295827200000 | 212.92 |
1295913600000 | 212.46 |
1296000000000 | 214.71 |
1296086400000 | 215.13 |
1296172800000 | 213.7 |
1296432000000 | 212.85 |
1296518400000 | 215.22 |
1296604800000 | 214.57 |
1296691200000 | 216.99 |
1296777600000 | 218.51 |
1297036800000 | 219.96 |
1297123200000 | 219.1 |
1297209600000 | 218.02 |
1297296000000 | 218.2 |
1297382400000 | 220.06 |
1297641600000 | 222.31 |
1297728000000 | 221.12 |
1297814400000 | 221.78 |
1297900800000 | 221.58 |
1297987200000 | 221.22 |
1298246400000 | 219.59 |
1298332800000 | 216.18 |
1298419200000 | 213.04 |
1298505600000 | 211.79 |
1298592000000 | 215.58 |
1298851200000 | 216.79 |
1298937600000 | 215.63 |
1299024000000 | 214.58 |
1299110400000 | 215.93 |
1299196800000 | 215.15 |
1299456000000 | 213.87 |
1299542400000 | 215.92 |
1299628800000 | 216 |
1299715200000 | 213.69 |
1299801600000 | 212.45 |
1300060800000 | 209.98 |
1300147200000 | 206.02 |
1300233600000 | 204.28 |
1300320000000 | 205.66 |
1300406400000 | 206.2 |
1300665600000 | 209.49 |
1300752000000 | 208.93 |
1300838400000 | 210.52 |
1300924800000 | 212.22 |
1301011200000 | 213.61 |
1301270400000 | 213.34 |
1301356800000 | 214.62 |
1301443200000 | 216.75 |
1301529600000 | 215.52 |
1301616000000 | 218.11 |
1301875200000 | 218.43 |
1301961600000 | 219.18 |
1302048000000 | 218.24 |
1302134400000 | 217.8 |
1302220800000 | 216.94 |
1302480000000 | 215.64 |
1302566400000 | 212.12 |
1302652800000 | 213.51 |
1302739200000 | 213.86 |
1302825600000 | 214.99 |
1303084800000 | 214.3 |
1303171200000 | 214.55 |
1303257600000 | 216.62 |
1303344000000 | 217.93 |
1303430400000 | 217.93 |
1303689600000 | 217.93 |
1303776000000 | 217.96 |
1303862400000 | 218.29 |
1303948800000 | 217.43 |
1304035200000 | 218.03 |
1304294400000 | 217.45 |
1304380800000 | 215.79 |
1304467200000 | 213.06 |
1304553600000 | 214.38 |
1304640000000 | 217.44 |
1304899200000 | 220.81 |
1304985600000 | 221.95 |
1305072000000 | 222.04 |
1305158400000 | 221.63 |
1305244800000 | 221.09 |
1305504000000 | 219.55 |
1305590400000 | 218.84 |
1305676800000 | 219.8 |
1305763200000 | 221.07 |
1305849600000 | 221.57 |
1306108800000 | 219.08 |
1306195200000 | 218.75 |
1306281600000 | 219.97 |
1306368000000 | 220.46 |
1306454400000 | 220.51 |
1306713600000 | 220.6 |
1306800000000 | 221.48 |
1306886400000 | 218.71 |
1306972800000 | 217.19 |
1307059200000 | 214.44 |
1307318400000 | 212.49 |
1307404800000 | 211.68 |
1307491200000 | 209.95 |
1307577600000 | 212.4 |
1307664000000 | 210.72 |
1307923200000 | 210.15 |
1308009600000 | 211.54 |
1308096000000 | 210.84 |
1308182400000 | 210.01 |
1308268800000 | 208.92 |
1308528000000 | 208.23 |
1308614400000 | 211.48 |
1308700800000 | 210.54 |
1308787200000 | 211.24 |
1308873600000 | 210.44 |
1309132800000 | 209.68 |
1309219200000 | 210.95 |
1309305600000 | 214.1 |
1309392000000 | 215.72 |
1309478400000 | 217.75 |
1309737600000 | 218.97 |
1309824000000 | 219.79 |
1309910400000 | 220.68 |
1309996800000 | 221.75 |
1310083200000 | 221.63 |
1310342400000 | 219.52 |
1310428800000 | 217.84 |
1310515200000 | 218.64 |
1310601600000 | 216.77 |
1310688000000 | 217.34 |
1310947200000 | 214.99 |
1311033600000 | 216.14 |
1311120000000 | 217.55 |
1311206400000 | 217.59 |
1311292800000 | 219.5 |
1311552000000 | 219.17 |
1311638400000 | 217.27 |
1311724800000 | 215.03 |
1311811200000 | 214.71 |
1311897600000 | 212.77 |
1312156800000 | 212.99 |
1312243200000 | 207.72 |
1312329600000 | 205.07 |
1312416000000 | 197.28 |
1312502400000 | 193.22 |
1312761600000 | 182.45 |
1312848000000 | 187.58 |
1312934400000 | 184.51 |
1313020800000 | 189.35 |
1313107200000 | 193.4 |
1313366400000 | 194.7 |
1313452800000 | 193.14 |
1313539200000 | 193.05 |
1313625600000 | 185.15 |
1313712000000 | 180.98 |
1313971200000 | 181.2 |
1314057600000 | 184.75 |
1314144000000 | 186.46 |
1314230400000 | 185.43 |
1314316800000 | 186.23 |
1314576000000 | 189.25 |
1314662400000 | 191.9 |
1314748800000 | 196.12 |
1314835200000 | 196.91 |
1314921600000 | 192.88 |
1315180800000 | 189.21 |
1315267200000 | 188.48 |
1315353600000 | 194.18 |
1315440000000 | 194.51 |
1315526400000 | 192.31 |
1315785600000 | 189.7 |
1315872000000 | 190.62 |
1315958400000 | 192.56 |
1316044800000 | 194.25 |
1316131200000 | 195.89 |
1316390400000 | 193.39 |
1316476800000 | 193.37 |
1316563200000 | 189.5 |
1316649600000 | 181.74 |
1316736000000 | 180.91 |
1316995200000 | 182.62 |
1317081600000 | 187.65 |
1317168000000 | 184.74 |
1317254400000 | 184.36 |
1317340800000 | 181.75 |
1317600000000 | 177.14 |
1317686400000 | 174.84 |
1317772800000 | 179.72 |
1317859200000 | 185.07 |
1317945600000 | 185.77 |
1318204800000 | 189.03 |
1318291200000 | 189.92 |
1318377600000 | 191.87 |
1318464000000 | 192.29 |
1318550400000 | 193.39 |
1318809600000 | 192.4 |
1318896000000 | 192.9 |
1318982400000 | 191.35 |
1319068800000 | 190.16 |
1319155200000 | 192.98 |
1319414400000 | 197.64 |
1319500800000 | 195.14 |
1319587200000 | 196.75 |
1319673600000 | 202.14 |
1319760000000 | 202.41 |
1320019200000 | 198.99 |
1320105600000 | 194.32 |
1320192000000 | 196.36 |
1320278400000 | 200.31 |
1320364800000 | 200.2 |
1320624000000 | 199.99 |
1320710400000 | 200.68 |
1320796800000 | 197.92 |
1320883200000 | 196.55 |
1320969600000 | 199.67 |
1321228800000 | 199.08 |
1321315200000 | 199.36 |
1321401600000 | 197.36 |
1321488000000 | 194.08 |
1321574400000 | 192.36 |
1321833600000 | 187.6 |
1321920000000 | 186.85 |
1322006400000 | 184.23 |
1322092800000 | 184.8 |
1322179200000 | 185.03 |
1322438400000 | 190.91 |
1322524800000 | 192.54 |
1322611200000 | 198.41 |
1322697600000 | 198.82 |
1322784000000 | 199.87 |
1323043200000 | 201.49 |
1323129600000 | 201.04 |
1323216000000 | 200.84 |
1323302400000 | 197.44 |
1323388800000 | 198.28 |
1323648000000 | 196.15 |
1323734400000 | 195.95 |
1323820800000 | 193.14 |
1323907200000 | 193.38 |
1323993600000 | 194.2 |
1324252800000 | 192.48 |
1324339200000 | 196.85 |
1324425600000 | 198.01 |
1324512000000 | 199.33 |
1324598400000 | 201.32 |
1324857600000 | 201.32 |
1324944000000 | 201.15 |
1325030400000 | 200.02 |
1325116800000 | 201.78 |
1325203200000 | 201.57 |
1325462400000 | 202.47 |
1325548800000 | 204.86 |
1325635200000 | 206.09 |
1325721600000 | 206.7 |
1325808000000 | 207.22 |
1326067200000 | 207.04 |
1326153600000 | 209.8 |
1326240000000 | 210.55 |
1326326400000 | 210.22 |
1326412800000 | 211.04 |
1326672000000 | 211.29 |
1326758400000 | 212.52 |
1326844800000 | 213.3 |
1326931200000 | 214.39 |
1327017600000 | 213.76 |
1327276800000 | 213.37 |
1327363200000 | 213.33 |
1327449600000 | 214.55 |
1327536000000 | 213.64 |
1327622400000 | 213.6 |
1327881600000 | 211.61 |
1327968000000 | 213.15 |
1328054400000 | 215.41 |
1328140800000 | 216.84 |
1328227200000 | 220.18 |
1328486400000 | 220.33 |
1328572800000 | 218.39 |
1328659200000 | 219.07 |
1328745600000 | 219.31 |
1328832000000 | 218.5 |
1329091200000 | 219.59 |
1329177600000 | 220.35 |
1329264000000 | 221.75 |
1329350400000 | 222.85 |
1329436800000 | 223.11 |
1329696000000 | 223.31 |
1329782400000 | 222.57 |
1329868800000 | 222.28 |
1329955200000 | 221.83 |
1330041600000 | 221.16 |
1330300800000 | 221.52 |
1330387200000 | 222.02 |
1330473600000 | 222.23 |
1330560000000 | 223.98 |
1330646400000 | 225.18 |
1330905600000 | 223.07 |
1330992000000 | 218.74 |
1331078400000 | 220.32 |
1331164800000 | 222.21 |
1331251200000 | 225.05 |
1331510400000 | 223.89 |
1331596800000 | 228.2 |
1331683200000 | 228.85 |
1331769600000 | 229.27 |
1331856000000 | 229 |
1332115200000 | 228.07 |
1332201600000 | 226.39 |
1332288000000 | 226.86 |
1332374400000 | 224.94 |
1332460800000 | 224.91 |
1332720000000 | 226.98 |
1332806400000 | 226.71 |
1332892800000 | 225.42 |
1332979200000 | 224.18 |
1333065600000 | 225.22 |
1333324800000 | 227.86 |
1333411200000 | 226.68 |
1333497600000 | 225.57 |
1333584000000 | 226.55 |
1333670400000 | 226.55 |
1333929600000 | 226.55 |
1334016000000 | 220.58 |
1334102400000 | 221.75 |
1334188800000 | 224.71 |
1334275200000 | 223.9 |
1334534400000 | 223.9 |
1334620800000 | 226.08 |
1334707200000 | 225.91 |
1334793600000 | 225.37 |
1334880000000 | 225.32 |
1335139200000 | 222.67 |
1335225600000 | 223 |
1335312000000 | 226.11 |
1335398400000 | 227.4 |
1335484800000 | 228.39 |
1335744000000 | 228.01 |
1335830400000 | 229.02 |
1335916800000 | 229.54 |
1336003200000 | 228.21 |
1336089600000 | 224.76 |
1336348800000 | 225.29 |
1336435200000 | 223.06 |
1336521600000 | 222.53 |
1336608000000 | 223.95 |
1336694400000 | 224.15 |
1336953600000 | 222.08 |
1337040000000 | 221.27 |
1337126400000 | 220.09 |
1337212800000 | 217.38 |
1337299200000 | 214.6 |
1337558400000 | 216.61 |
1337644800000 | 219.4 |
1337731200000 | 219.28 |
1337817600000 | 220.16 |
1337904000000 | 221.18 |
1338163200000 | 221.48 |
1338249600000 | 224 |
1338336000000 | 222.33 |
1338422400000 | 221.82 |
1338508800000 | 216.67 |
1338768000000 | 214.1 |
1338854400000 | 216.04 |
1338940800000 | 220.69 |
1339027200000 | 221.1 |
1339113600000 | 222.36 |
1339372800000 | 220.96 |
1339459200000 | 222.88 |
1339545600000 | 220.15 |
1339632000000 | 220.46 |
1339718400000 | 222.56 |
1339977600000 | 224.32 |
1340064000000 | 225.79 |
1340150400000 | 226.18 |
1340236800000 | 223.83 |
1340323200000 | 223.71 |
1340582400000 | 221.1 |
1340668800000 | 221.51 |
1340755200000 | 223.64 |
1340841600000 | 222.68 |
1340928000000 | 225.74 |
1341187200000 | 229 |
1341273600000 | 230.97 |
1341360000000 | 232.58 |
1341446400000 | 233.62 |
1341532800000 | 232.56 |
1341792000000 | 231.09 |
1341878400000 | 232.05 |
1341964800000 | 231.46 |
1342051200000 | 230.72 |
1342137600000 | 233.37 |
1342396800000 | 233.68 |
1342483200000 | 234.89 |
1342569600000 | 235.75 |
1342656000000 | 238.21 |
1342742400000 | 236.89 |
1343001600000 | 232.41 |
1343088000000 | 231.66 |
1343174400000 | 231.03 |
1343260800000 | 233.32 |
1343347200000 | 236.12 |
1343606400000 | 238.98 |
1343692800000 | 236.14 |
1343779200000 | 236.15 |
1343865600000 | 235.87 |
1343952000000 | 237.9 |
1344211200000 | 238.55 |
1344297600000 | 240.04 |
1344384000000 | 240.85 |
1344470400000 | 242.37 |
1344556800000 | 242.18 |
1344816000000 | 240.96 |
1344902400000 | 242.16 |
1344988800000 | 243.29 |
1345075200000 | 243.62 |
1345161600000 | 246.01 |
1345420800000 | 244.68 |
1345507200000 | 243.61 |
1345593600000 | 242.3 |
1345680000000 | 240.11 |
1345766400000 | 241.06 |
1346025600000 | 241.24 |
1346112000000 | 239.95 |
1346198400000 | 240.86 |
1346284800000 | 239.23 |
1346371200000 | 239.28 |
1346630400000 | 240.23 |
1346716800000 | 239.7 |
1346803200000 | 238.73 |
1346889600000 | 243.07 |
1346976000000 | 242.71 |
1347235200000 | 242.24 |
1347321600000 | 241.84 |
1347408000000 | 242.2 |
1347494400000 | 243.16 |
1347580800000 | 243.48 |
1347840000000 | 242.28 |
1347926400000 | 242.01 |
1348012800000 | 242.84 |
1348099200000 | 243.52 |
1348185600000 | 244.19 |
1348444800000 | 244.48 |
1348531200000 | 243.88 |
1348617600000 | 242.69 |
1348704000000 | 244.18 |
1348790400000 | 243.63 |
1349049600000 | 244.69 |
1349136000000 | 244.47 |
1349222400000 | 245.27 |
1349308800000 | 245.53 |
1349395200000 | 246.23 |
1349654400000 | 245.67 |
1349740800000 | 244.87 |
1349827200000 | 243.84 |
1349913600000 | 244.06 |
1350000000000 | 242.73 |
1350259200000 | 244.4 |
1350345600000 | 245.7 |
1350432000000 | 245.62 |
1350518400000 | 246.07 |
1350604800000 | 244.83 |
1350864000000 | 243.88 |
1350950400000 | 242.36 |
1351036800000 | 242.63 |
1351123200000 | 244.06 |
1351209600000 | 243.82 |
1351468800000 | 243.62 |
1351555200000 | 243.7 |
1351641600000 | 244.43 |
1351728000000 | 247.05 |
1351814400000 | 247.65 |
1352073600000 | 247.79 |
1352160000000 | 248.98 |
1352246400000 | 246.81 |
1352332800000 | 245.8 |
1352419200000 | 245.63 |
1352678400000 | 245.39 |
1352764800000 | 245.26 |
1352851200000 | 242.93 |
1352937600000 | 240.43 |
1353024000000 | 241.44 |
1353283200000 | 243.94 |
1353369600000 | 245.05 |
1353456000000 | 245.16 |
1353542400000 | 245.65 |
1353628800000 | 246.66 |
1353888000000 | 245.98 |
1353974400000 | 246.58 |
1354060800000 | 247.59 |
1354147200000 | 248.55 |
1354233600000 | 248.76 |
1354492800000 | 247.76 |
1354579200000 | 247.32 |
1354665600000 | 248.32 |
1354752000000 | 250.61 |
1354838400000 | 251.79 |
1355097600000 | 251.88 |
1355184000000 | 251.64 |
1355270400000 | 251.52 |
1355356800000 | 249.93 |
1355443200000 | 249.43 |
1355702400000 | 249.71 |
1355788800000 | 250.79 |
1355875200000 | 250.69 |
1355961600000 | 251.54 |
1356048000000 | 250.67 |
1356307200000 | 250.18 |
1356393600000 | 250.18 |
1356480000000 | 250.18 |
1356566400000 | 249.3 |
1356652800000 | 248.22 |
1356912000000 | 250.41 |
1357084800000 | 255.02 |
1357171200000 | 257.18 |
1357257600000 | 258.49 |
1357516800000 | 257.31 |
1357603200000 | 257.38 |
1357689600000 | 258.95 |
1357776000000 | 257.43 |
1357862400000 | 255.47 |
1358121600000 | 254.67 |
1358208000000 | 255.1 |
1358294400000 | 255.94 |
1358380800000 | 256.73 |
1358467200000 | 257.7 |
1358726400000 | 257.81 |
1358812800000 | 258.96 |
1358899200000 | 258.79 |
1358985600000 | 258.49 |
1359072000000 | 258.24 |
1359331200000 | 257.85 |
1359417600000 | 258.48 |
1359504000000 | 256.95 |
1359590400000 | 256.31 |
1359676800000 | 256.97 |
1359936000000 | 256.11 |
1360022400000 | 257.4 |
1360108800000 | 257.54 |
1360195200000 | 258.91 |
1360281600000 | 261.05 |
1360540800000 | 259.98 |
1360627200000 | 260.23 |
1360713600000 | 261.52 |
1360800000000 | 262.91 |
1360886400000 | 263.09 |
1361145600000 | 262.83 |
1361232000000 | 264.56 |
1361318400000 | 263.04 |
1361404800000 | 262.17 |
1361491200000 | 265.51 |
1361750400000 | 262.99 |
1361836800000 | 263.66 |
1361923200000 | 266.12 |
1362009600000 | 268.69 |
1362096000000 | 270 |
1362355200000 | 269.55 |
1362441600000 | 272.65 |
1362528000000 | 273.34 |
1362614400000 | 272.29 |
1362700800000 | 274.45 |
1362960000000 | 274.28 |
1363046400000 | 273.82 |
1363132800000 | 274.7 |
1363219200000 | 275.84 |
1363305600000 | 274.43 |
1363564800000 | 274.76 |
1363651200000 | 275.22 |
1363737600000 | 276.16 |
1363824000000 | 275.3 |
1363910400000 | 274.69 |
1364169600000 | 275.75 |
1364256000000 | 277.37 |
1364342400000 | 278.25 |
1364428800000 | 278.97 |
1364515200000 | 278.97 |
1364774400000 | 278.97 |
1364860800000 | 280.12 |
1364947200000 | 277.88 |
1365033600000 | 276.21 |
1365120000000 | 270.87 |
1365379200000 | 272.01 |
1365465600000 | 272.44 |
1365552000000 | 275.93 |
1365638400000 | 277.63 |
1365724800000 | 276.82 |
1365984000000 | 272.62 |
1366070400000 | 272.56 |
1366156800000 | 271.19 |
1366243200000 | 269.9 |
1366329600000 | 272.86 |
1366588800000 | 274.31 |
1366675200000 | 278.35 |
1366761600000 | 279.78 |
1366848000000 | 281.71 |
1366934400000 | 280.69 |
1367193600000 | 281.26 |
1367280000000 | 280.99 |
1367366400000 | 279.79 |
1367452800000 | 282.28 |
1367539200000 | 284.24 |
1367798400000 | 285.6 |
1367884800000 | 285.91 |
1367971200000 | 286.7 |
1368057600000 | 287.22 |
1368144000000 | 289.27 |
1368403200000 | 288.87 |
1368489600000 | 290.68 |
1368576000000 | 293.92 |
1368662400000 | 292.09 |
1368748800000 | 294.1 |
1369008000000 | 294.59 |
1369094400000 | 294.04 |
1369180800000 | 292.81 |
1369267200000 | 288.51 |
1369353600000 | 287.37 |
1369612800000 | 287.34 |
1369699200000 | 291.33 |
1369785600000 | 286.35 |
1369872000000 | 286.03 |
1369958400000 | 284.69 |
1370217600000 | 282.71 |
1370304000000 | 281.83 |
1370390400000 | 277.6 |
1370476800000 | 275.46 |
1370563200000 | 277.44 |
1370822400000 | 277.78 |
1370908800000 | 273.61 |
1370995200000 | 271.93 |
1371081600000 | 273.29 |
1371168000000 | 274.02 |
1371427200000 | 275.48 |
1371513600000 | 275.94 |
1371600000000 | 274.53 |
1371686400000 | 269.11 |
1371772800000 | 267.71 |
1372032000000 | 263.82 |
1372118400000 | 267.02 |
1372204800000 | 272.24 |
1372291200000 | 274.86 |
1372377600000 | 274.14 |
1372636800000 | 276.26 |
1372723200000 | 275.96 |
1372809600000 | 275.13 |
1372896000000 | 279.42 |
1372982400000 | 280.04 |
1373241600000 | 282.13 |
1373328000000 | 285.19 |
1373414400000 | 284.98 |
1373500800000 | 285.7 |
1373587200000 | 286.22 |
1373846400000 | 287.2 |
1373932800000 | 284.6 |
1374019200000 | 285.82 |
1374105600000 | 287.78 |
1374192000000 | 287.51 |
1374451200000 | 287.4 |
1374537600000 | 286.85 |
1374624000000 | 286.87 |
1374710400000 | 286.84 |
1374796800000 | 285.95 |
1375056000000 | 285.61 |
1375142400000 | 285.75 |
1375228800000 | 285.41 |
1375315200000 | 289.46 |
1375401600000 | 289.99 |
1375660800000 | 291.13 |
1375747200000 | 289.23 |
1375833600000 | 287.57 |
1375920000000 | 288.89 |
1376006400000 | 289.59 |
1376265600000 | 290.3 |
1376352000000 | 291.67 |
1376438400000 | 291.3 |
1376524800000 | 287.58 |
1376611200000 | 287.12 |
1376870400000 | 285.46 |
1376956800000 | 283.4 |
1377043200000 | 282.84 |
1377129600000 | 285.11 |
1377216000000 | 285.52 |
1377475200000 | 285.45 |
1377561600000 | 280.07 |
1377648000000 | 279.11 |
1377734400000 | 282.61 |
1377820800000 | 281.77 |
1378080000000 | 285.17 |
1378166400000 | 285.9 |
1378252800000 | 286.04 |
1378339200000 | 288.17 |
1378425600000 | 288.51 |
1378684800000 | 289.16 |
1378771200000 | 292.3 |
1378857600000 | 292.43 |
1378944000000 | 291.42 |
1379030400000 | 292.65 |
1379289600000 | 294.29 |
1379376000000 | 294.26 |
1379462400000 | 295.5 |
1379548800000 | 294.77 |
1379635200000 | 293.5 |
1379894400000 | 292.25 |
1379980800000 | 292.68 |
1380067200000 | 292.36 |
1380153600000 | 292.86 |
1380240000000 | 291.68 |
1380499200000 | 290.48 |
1380585600000 | 293.25 |
1380672000000 | 291.66 |
1380758400000 | 290.26 |
1380844800000 | 291.87 |
1381104000000 | 290.15 |
1381190400000 | 287.4 |
1381276800000 | 287.62 |
1381363200000 | 292.91 |
1381449600000 | 294.22 |
1381708800000 | 294.62 |
1381795200000 | 296.28 |
1381881600000 | 298.78 |
1381968000000 | 298.49 |
1382054400000 | 300.42 |
1382313600000 | 301.17 |
1382400000000 | 300.77 |
1382486400000 | 299.08 |
1382572800000 | 299.52 |
1382659200000 | 299.62 |
1382918400000 | 299.13 |
1383004800000 | 300.37 |
1383091200000 | 300.39 |
1383177600000 | 302.97 |
1383264000000 | 304.1 |
1383523200000 | 304.75 |
1383609600000 | 304.53 |
1383696000000 | 305.14 |
1383782400000 | 305.06 |
1383868800000 | 306.65 |
1384128000000 | 306.51 |
1384214400000 | 304.99 |
1384300800000 | 305.24 |
1384387200000 | 306.83 |
1384473600000 | 307.63 |
1384732800000 | 307.05 |
1384819200000 | 305.62 |
1384905600000 | 305.77 |
1384992000000 | 306.84 |
1385078400000 | 307.29 |
1385337600000 | 308.37 |
1385424000000 | 307.34 |
1385510400000 | 308.54 |
1385596800000 | 308.59 |
1385683200000 | 308.26 |
1385942400000 | 308.52 |
1386028800000 | 305.35 |
1386115200000 | 304.32 |
1386201600000 | 301.33 |
1386288000000 | 303.33 |
1386547200000 | 303.59 |
1386633600000 | 302.26 |
1386720000000 | 299.6 |
1386806400000 | 298.42 |
1386892800000 | 299.13 |
1387152000000 | 301.26 |
1387238400000 | 300.46 |
1387324800000 | 302.93 |
1387411200000 | 306.58 |
1387497600000 | 308.31 |
1387756800000 | 309.87 |
1387843200000 | 311.59 |
1387929600000 | 311.59 |
1388016000000 | 311.59 |
1388102400000 | 311.47 |
1388361600000 | 311.32 |
1388448000000 | 313.03 |
1388620800000 | 313.05 |
1388707200000 | 314.69 |
1388966400000 | 313.7 |
1389052800000 | 315.99 |
1389139200000 | 317.52 |
1389225600000 | 317.73 |
1389312000000 | 318.31 |
1389571200000 | 317.42 |
1389657600000 | 318.05 |
1389744000000 | 321.11 |
1389830400000 | 320.04 |
1389916800000 | 320.79 |
1390176000000 | 320.04 |
1390262400000 | 320.74 |
1390348800000 | 321.27 |
1390435200000 | 316.27 |
1390521600000 | 308.79 |
1390780800000 | 306.56 |
1390867200000 | 310.02 |
1390953600000 | 308.91 |
1391040000000 | 311.88 |
1391126400000 | 311.58 |
1391385600000 | 306.46 |
1391472000000 | 307.21 |
1391558400000 | 306.93 |
1391644800000 | 311.08 |
1391731200000 | 314.01 |
1391990400000 | 314.11 |
1392076800000 | 317.45 |
1392163200000 | 320.48 |
1392249600000 | 320.05 |
1392336000000 | 321.41 |
1392595200000 | 322.17 |
1392681600000 | 322.19 |
1392768000000 | 321.71 |
1392854400000 | 323.02 |
1392940800000 | 323.47 |
1393200000000 | 326 |
1393286400000 | 326.27 |
1393372800000 | 326.75 |
1393459200000 | 327.16 |
1393545600000 | 326.9 |
1393804800000 | 322.9 |
1393891200000 | 328.63 |
1393977600000 | 329.59 |
1394064000000 | 329.61 |
1394150400000 | 328.03 |
1394409600000 | 326.31 |
1394496000000 | 325.83 |
1394582400000 | 323.31 |
1394668800000 | 320.33 |
1394755200000 | 318.17 |
1395014400000 | 321.78 |
1395100800000 | 324.45 |
1395187200000 | 323.99 |
1395273600000 | 325.33 |
1395360000000 | 324.55 |
1395619200000 | 320.98 |
1395705600000 | 322.71 |
1395792000000 | 323.53 |
1395878400000 | 323.6 |
1395964800000 | 324.88 |
1396224000000 | 326.89 |
1396310400000 | 330.08 |
1396396800000 | 331.2 |
1396483200000 | 331.4 |
1396569600000 | 330.39 |
1396828800000 | 324.63 |
1396915200000 | 322.47 |
1397001600000 | 325.85 |
1397088000000 | 321.18 |
1397174400000 | 316.25 |
1397433600000 | 315.92 |
1397520000000 | 314.56 |
1397606400000 | 319.57 |
1397692800000 | 321.42 |
1397779200000 | 321.42 |
1398038400000 | 321.42 |
1398124800000 | 326.34 |
1398211200000 | 324.76 |
1398297600000 | 324.62 |
1398384000000 | 320.91 |
1398643200000 | 319.51 |
1398729600000 | 322.47 |
1398816000000 | 322.8 |
1398902400000 | 323.35 |
1398988800000 | 324.29 |
1399248000000 | 324.11 |
1399334400000 | 322.31 |
1399420800000 | 322.09 |
1399507200000 | 323.98 |
1399593600000 | 324.96 |
1399852800000 | 328.45 |
1399939200000 | 329.54 |
1400025600000 | 327.95 |
1400112000000 | 323.52 |
1400198400000 | 322.74 |
1400457600000 | 323.61 |
1400544000000 | 323.57 |
1400630400000 | 326.27 |
1400716800000 | 328.32 |
1400803200000 | 330.31 |
1401062400000 | 331.62 |
1401148800000 | 333.91 |
1401235200000 | 334.59 |
1401321600000 | 334.9 |
1401408000000 | 334.65 |
1401667200000 | 336.29 |
1401753600000 | 334.56 |
1401840000000 | 335.46 |
1401926400000 | 337.34 |
1402012800000 | 339.95 |
1402272000000 | 340.99 |
1402358400000 | 341.67 |
1402444800000 | 340.09 |
1402531200000 | 338.97 |
1402617600000 | 338.32 |
1402876800000 | 336.8 |
1402963200000 | 337.76 |
1403049600000 | 338.29 |
1403136000000 | 338.55 |
1403222400000 | 338.94 |
1403481600000 | 337.76 |
1403568000000 | 335.2 |
1403654400000 | 334.18 |
1403740800000 | 336.02 |
1403827200000 | 335.76 |
1404086400000 | 334.79 |
1404172800000 | 337.71 |
1404259200000 | 338.89 |
1404345600000 | 341.94 |
1404432000000 | 341.54 |
1404691200000 | 338.56 |
1404777600000 | 334.11 |
1404864000000 | 333.84 |
1404950400000 | 331.6 |
1405036800000 | 332.11 |
1405296000000 | 333.9 |
1405382400000 | 333.13 |
1405468800000 | 336.71 |
1405555200000 | 333.73 |
1405641600000 | 335.22 |
1405900800000 | 334.17 |
1405987200000 | 337.86 |
1406073600000 | 338.83 |
1406160000000 | 340.15 |
1406246400000 | 339.2 |
1406505600000 | 338.04 |
1406592000000 | 338.06 |
1406678400000 | 337.9 |
1406764800000 | 332.45 |
1406851200000 | 328.91 |
1407110400000 | 329.65 |
1407196800000 | 328.61 |
1407283200000 | 326.35 |
1407369600000 | 323.95 |
1407456000000 | 323.22 |
1407715200000 | 326.76 |
1407801600000 | 327.14 |
1407888000000 | 328.51 |
1407974400000 | 329.91 |
1408060800000 | 329.61 |
1408320000000 | 332.94 |
1408406400000 | 336.03 |
1408492800000 | 337.03 |
1408579200000 | 338.58 |
1408665600000 | 339.34 |
1408924800000 | 342.22 |
1409011200000 | 343.65 |
1409097600000 | 344.53 |
1409184000000 | 343.12 |
1409270400000 | 344.07 |
1409529600000 | 344.6 |
1409616000000 | 344.96 |
1409702400000 | 346.13 |
1409788800000 | 350.13 |
1409875200000 | 350.5 |
1410134400000 | 349.35 |
1410220800000 | 347.87 |
1410307200000 | 347.6 |
1410393600000 | 347.08 |
1410480000000 | 346.21 |
1410739200000 | 344.28 |
1410825600000 | 343.79 |
1410912000000 | 344.78 |
1410998400000 | 347.13 |
1411084800000 | 348.21 |
1411344000000 | 345.07 |
1411430400000 | 341.79 |
1411516800000 | 344.01 |
1411603200000 | 341.44 |
1411689600000 | 343.19 |
1411948800000 | 341.87 |
1412035200000 | 343.17 |
1412121600000 | 340.59 |
1412208000000 | 336.22 |
1412294400000 | 340.83 |
1412553600000 | 340.59 |
1412640000000 | 335.27 |
1412726400000 | 333.99 |
1412812800000 | 330.6 |
1412899200000 | 325.81 |
1413158400000 | 321.69 |
1413244800000 | 322.21 |
1413331200000 | 315.98 |
1413417600000 | 315.71 |
1413504000000 | 322.03 |
1413763200000 | 323.51 |
1413849600000 | 331.15 |
1413936000000 | 332.57 |
1414022400000 | 335.54 |
1414108800000 | 336.46 |
1414368000000 | 333.85 |
1414454400000 | 337.75 |
1414540800000 | 337.43 |
1414627200000 | 340.23 |
1414713600000 | 346.32 |
1414972800000 | 345.43 |
1415059200000 | 341.92 |
1415145600000 | 345.28 |
1415232000000 | 346.81 |
1415318400000 | 347.31 |
1415577600000 | 348.49 |
1415664000000 | 349.8 |
1415750400000 | 347.29 |
1415836800000 | 347.29 |
1415923200000 | 347.68 |
1416182400000 | 348.64 |
1416268800000 | 349.92 |
1416355200000 | 348.64 |
1416441600000 | 348.38 |
1416528000000 | 354.26 |
1416787200000 | 354.92 |
1416873600000 | 354.26 |
1416960000000 | 354.41 |
1417046400000 | 355.35 |
1417132800000 | 353.09 |
1417392000000 | 349.78 |
1417478400000 | 352.35 |
1417564800000 | 356.77 |
1417651200000 | 352.72 |
1417737600000 | 357.56 |
1417996800000 | 355.16 |
1418083200000 | 349.14 |
1418169600000 | 345.66 |
1418256000000 | 345.7 |
1418342400000 | 338.97 |
1418601600000 | 335.62 |
1418688000000 | 335.04 |
1418774400000 | 339.81 |
1418860800000 | 349.33 |
1418947200000 | 352.24 |
1419206400000 | 354.24 |
1419292800000 | 356.12 |
1419379200000 | 356.53 |
1419465600000 | 356.53 |
1419552000000 | 356.53 |
1419811200000 | 358.1 |
1419897600000 | 356.56 |
1419984000000 | 356.89 |
1420156800000 | 358.38 |
1420416000000 | 354.93 |
1420502400000 | 352.07 |
1420588800000 | 355.44 |
1420675200000 | 362.14 |
1420761600000 | 360.02 |
1421020800000 | 359.03 |
1421107200000 | 361.65 |
1421193600000 | 358.62 |
1421280000000 | 364.21 |
1421366400000 | 368.7 |
1421625600000 | 367.42 |
1421712000000 | 369.48 |
1421798400000 | 371.57 |
1421884800000 | 379.14 |
1421971200000 | 383.89 |
1422230400000 | 386.11 |
1422316800000 | 381.05 |
1422403200000 | 380.88 |
1422489600000 | 381.29 |
1422576000000 | 379.3 |
1422835200000 | 379.62 |
1422921600000 | 380.74 |
1423008000000 | 381.67 |
1423094400000 | 384.39 |
1423180800000 | 385.48 |
1423440000000 | 382.87 |
1423526400000 | 386.89 |
1423612800000 | 386.19 |
1423699200000 | 388.15 |
1423785600000 | 390.06 |
1424044800000 | 389.74 |
1424131200000 | 390.68 |
1424217600000 | 394.78 |
1424304000000 | 394.69 |
1424390400000 | 396.64 |
1424649600000 | 398.62 |
1424736000000 | 400.12 |
1424822400000 | 400.48 |
1424908800000 | 404.25 |
1424995200000 | 404.4 |
1425254400000 | 405.5 |
1425340800000 | 403.35 |
1425427200000 | 406.01 |
1425513600000 | 408.71 |
1425600000000 | 410.47 |
1425859200000 | 410.21 |
1425945600000 | 409.17 |
1426032000000 | 414.62 |
1426118400000 | 417.33 |
1426204800000 | 418.54 |
1426464000000 | 421.11 |
1426550400000 | 418.67 |
1426636800000 | 419.76 |
1426723200000 | 421.73 |
1426809600000 | 421.7 |
1427068800000 | 418.29 |
1427155200000 | 419.73 |
1427241600000 | 413.88 |
1427328000000 | 411.63 |
1427414400000 | 413.71 |
1427673600000 | 417.61 |
1427760000000 | 418.04 |
1427846400000 | 417.56 |
1427932800000 | 415.98 |
1428019200000 | 415.98 |
1428278400000 | 415.98 |
1428364800000 | 421.94 |
1428451200000 | 424.95 |
1428537600000 | 430.19 |
1428624000000 | 434.09 |
1428883200000 | 434.95 |
1428969600000 | 432.19 |
1429056000000 | 434.19 |
1429142400000 | 431.98 |
1429228800000 | 424.87 |
1429488000000 | 425.61 |
1429574400000 | 428.88 |
1429660800000 | 428.75 |
1429747200000 | 426.5 |
1429833600000 | 427.27 |
1430092800000 | 428.82 |
1430179200000 | 424.09 |
1430265600000 | 414.66 |
1430352000000 | 410.42 |
1430438400000 | 410.79 |
1430697600000 | 414.85 |
1430784000000 | 409.28 |
1430870400000 | 403.85 |
1430956800000 | 406.39 |
1431043200000 | 413.79 |
1431302400000 | 415.76 |
1431388800000 | 411.17 |
1431475200000 | 410.79 |
1431561600000 | 412.84 |
1431648000000 | 413.1 |
1431907200000 | 415.3 |
1431993600000 | 422.15 |
1432080000000 | 422.71 |
1432166400000 | 422.64 |
1432252800000 | 424.27 |
1432512000000 | 423.9 |
1432598400000 | 423.62 |
1432684800000 | 427.08 |
1432771200000 | 424.98 |
1432857600000 | 421.16 |
1433116800000 | 422.94 |
1433203200000 | 415.87 |
1433289600000 | 413.27 |
1433376000000 | 408.95 |
1433462400000 | 409.13 |
1433721600000 | 404.2 |
1433808000000 | 402.73 |
1433894400000 | 406.22 |
1433980800000 | 409.34 |
1434067200000 | 406.65 |
1434326400000 | 402.61 |
1434412800000 | 404.68 |
1434499200000 | 403.51 |
1434585600000 | 402.73 |
1434672000000 | 404.7 |
1434931200000 | 408.83 |
1435017600000 | 415.56 |
1435104000000 | 412.95 |
1435190400000 | 412.8 |
1435276800000 | 412.69 |
1435536000000 | 402.92 |
1435622400000 | 402.67 |
1435708800000 | 408.35 |
1435795200000 | 407.61 |
1435881600000 | 405.86 |
1436140800000 | 402.37 |
1436227200000 | 402.32 |
1436313600000 | 395.89 |
1436400000000 | 401.7 |
1436486400000 | 405.9 |
1436745600000 | 414.09 |
1436832000000 | 416.16 |
1436918400000 | 418.35 |
1437004800000 | 423.51 |
1437091200000 | 424.85 |
1437350400000 | 425.72 |
1437436800000 | 422.1 |
1437523200000 | 421.39 |
1437609600000 | 418.37 |
1437696000000 | 415.12 |
1437955200000 | 406.59 |
1438041600000 | 410.57 |
1438128000000 | 413.64 |
1438214400000 | 415.8 |
1438300800000 | 415.38 |
1438560000000 | 417.94 |
1438646400000 | 419 |
1438732800000 | 422.59 |
1438819200000 | 418.37 |
1438905600000 | 414.91 |
1439164800000 | 417.15 |
1439251200000 | 411.47 |
1439337600000 | 403.16 |
1439424000000 | 407.16 |
1439510400000 | 408.6 |
1439769600000 | 410.51 |
1439856000000 | 411.11 |
1439942400000 | 407.07 |
1440028800000 | 396.52 |
1440115200000 | 384.38 |
1440374400000 | 363.13 |
1440460800000 | 373.49 |
1440547200000 | 374.78 |
1440633600000 | 387.58 |
1440720000000 | 387.93 |
1440979200000 | 386.05 |
1441065600000 | 376.58 |
1441152000000 | 379.55 |
1441238400000 | 386.33 |
1441324800000 | 379.79 |
1441584000000 | 379.78 |
1441670400000 | 386.4 |
1441756800000 | 389.23 |
1441843200000 | 386.37 |
1441929600000 | 383.8 |
1442188800000 | 383.24 |
1442275200000 | 384.61 |
1442361600000 | 388.8 |
1442448000000 | 389.09 |
1442534400000 | 385.22 |
1442793600000 | 388.9 |
1442880000000 | 381.86 |
1442966400000 | 381.22 |
1443052800000 | 374.42 |
1443139200000 | 381.67 |
1443398400000 | 373.53 |
1443484800000 | 369.51 |
1443571200000 | 378.02 |
1443657600000 | 377.52 |
1443744000000 | 377.98 |
1444003200000 | 386.72 |
1444089600000 | 385.51 |
1444176000000 | 386.96 |
1444262400000 | 387.17 |
1444348800000 | 387.38 |
1444608000000 | 386.95 |
1444694400000 | 383.58 |
1444780800000 | 380.29 |
1444867200000 | 387.14 |
1444953600000 | 389.21 |
1445212800000 | 391.92 |
1445299200000 | 390.62 |
1445385600000 | 389.62 |
1445472000000 | 397.07 |
1445558400000 | 404.95 |
1445817600000 | 404.32 |
1445904000000 | 402.3 |
1445990400000 | 405.41 |
1446076800000 | 406.31 |
1446163200000 | 404.61 |
1446422400000 | 406.69 |
1446508800000 | 408.57 |
1446595200000 | 410.4 |
1446681600000 | 410.15 |
1446768000000 | 413.3 |
1447027200000 | 409.75 |
1447113600000 | 411.66 |
1447200000000 | 412.46 |
1447286400000 | 407.25 |
1447372800000 | 404.12 |
1447632000000 | 406.25 |
1447718400000 | 413.36 |
1447804800000 | 414.51 |
1447891200000 | 415.4 |
1447977600000 | 418.18 |
1448236800000 | 418.69 |
1448323200000 | 414.52 |
1448409600000 | 418.86 |
1448496000000 | 420.64 |
1448582400000 | 421.08 |
1448841600000 | 422.65 |
1448928000000 | 423.86 |
1449014400000 | 423.68 |
1449100800000 | 410.21 |
1449187200000 | 412.29 |
1449446400000 | 413.24 |
1449532800000 | 408.45 |
1449619200000 | 404.14 |
1449705600000 | 404.1 |
1449792000000 | 396.01 |
1450051200000 | 392.27 |
1450137600000 | 401.11 |
1450224000000 | 403.71 |
1450310400000 | 407.27 |
1450396800000 | 403.55 |
1450656000000 | 400.84 |
1450742400000 | 400.82 |
1450828800000 | 408.03 |
1450915200000 | 407.03 |
1451001600000 | 407.03 |
1451260800000 | 405.7 |
1451347200000 | 412 |
1451433600000 | 410.62 |
1451520000000 | 409.3 |
1451865600000 | 401.77 |
1451952000000 | 403.64 |
1452038400000 | 398.75 |
1452124800000 | 389.61 |
1452211200000 | 383.93 |
1452470400000 | 383.51 |
1452556800000 | 386.88 |
1452643200000 | 383.85 |
1452729600000 | 379.25 |
1452816000000 | 368.93 |
1453075200000 | 367.71 |
1453161600000 | 371.7 |
1453248000000 | 362.76 |
1453334400000 | 367.54 |
1453420800000 | 376.77 |
1453680000000 | 375.02 |
1453766400000 | 377.21 |
1453852800000 | 376.4 |
1453939200000 | 372.09 |
1454025600000 | 381.99 |
1454284800000 | 382.26 |
1454371200000 | 375.64 |
1454457600000 | 369.48 |
1454544000000 | 367.27 |
1454630400000 | 361.64 |
1454889600000 | 349.72 |
1454976000000 | 345.52 |
1455062400000 | 352.26 |
1455148800000 | 342.27 |
1455235200000 | 349.52 |
1455494400000 | 358.4 |
1455580800000 | 359.8 |
1455667200000 | 367.71 |
1455753600000 | 369.96 |
1455840000000 | 368.75 |
1456099200000 | 375.63 |
1456185600000 | 372.99 |
1456272000000 | 368.98 |
1456358400000 | 374.31 |
1456444800000 | 378.46 |
1456704000000 | 379.91 |
1456790400000 | 386.55 |
1456876800000 | 387.83 |
1456963200000 | 386.79 |
1457049600000 | 387 |
1457308800000 | 385.79 |
1457395200000 | 381.05 |
1457481600000 | 384.38 |
1457568000000 | 379.14 |
1457654400000 | 387.61 |
1457913600000 | 390.15 |
1458000000000 | 387.47 |
1458086400000 | 389.48 |
1458172800000 | 387.31 |
1458259200000 | 388.86 |
1458518400000 | 389.21 |
1458604800000 | 390.38 |
1458691200000 | 390.64 |
1458777600000 | 387.89 |
1458864000000 | 387.89 |
1459123200000 | 387.89 |
1459209600000 | 390.43 |
1459296000000 | 392.12 |
1459382400000 | 389.9 |
1459468800000 | 389.21 |
1459728000000 | 388.48 |
1459814400000 | 382.87 |
1459900800000 | 385.86 |
1459987200000 | 382.03 |
1460073600000 | 384.6 |
1460332800000 | 383.91 |
1460419200000 | 386.45 |
1460505600000 | 394.09 |
1460592000000 | 394.85 |
1460678400000 | 393.42 |
1460937600000 | 394.78 |
1461024000000 | 396.77 |
1461110400000 | 397.16 |
1461196800000 | 395.67 |
1461283200000 | 395.64 |
1461542400000 | 394.89 |
1461628800000 | 395.26 |
1461715200000 | 396.02 |
1461801600000 | 395.76 |
1461888000000 | 389.9 |
1462147200000 | 390.25 |
1462233600000 | 386.66 |
1462320000000 | 384.7 |
1462406400000 | 386.4 |
1462492800000 | 385.55 |
1462752000000 | 387.8 |
1462838400000 | 391.18 |
1462924800000 | 389 |
1463011200000 | 388.75 |
1463097600000 | 389.72 |
1463356800000 | 390.45 |
1463443200000 | 389.63 |
1463529600000 | 392.06 |
1463616000000 | 390.96 |
1463702400000 | 394.93 |
1463961600000 | 394.74 |
1464048000000 | 401.45 |
1464134400000 | 404.56 |
1464220800000 | 404.35 |
1464307200000 | 406.57 |
1464566400000 | 406.68 |
1464652800000 | 406.2 |
1464739200000 | 403.72 |
1464825600000 | 404.46 |
1464912000000 | 399.49 |
1465171200000 | 400.07 |
1465257600000 | 403.27 |
1465344000000 | 401.84 |
1465430400000 | 401.07 |
1465516800000 | 394.2 |
1465776000000 | 388.39 |
1465862400000 | 384.63 |
1465948800000 | 385.56 |
1466035200000 | 384.25 |
1466121600000 | 386.33 |
1466380800000 | 393.26 |
1466467200000 | 395.61 |
1466553600000 | 395.51 |
1466640000000 | 399.37 |
1466726400000 | 384.27 |
1466985600000 | 374.22 |
1467072000000 | 379.34 |
1467158400000 | 386.58 |
1467244800000 | 391.54 |
1467331200000 | 393.64 |
1467590400000 | 392.76 |
1467676800000 | 388.01 |
1467763200000 | 386.96 |
1467849600000 | 388.68 |
1467936000000 | 394.8 |
1468195200000 | 399.36 |
1468281600000 | 401.54 |
1468368000000 | 401.51 |
1468454400000 | 403.74 |
1468540800000 | 403.34 |
1468800000000 | 405.13 |
1468886400000 | 405.62 |
1468972800000 | 408.26 |
1469059200000 | 407.65 |
1469145600000 | 408.52 |
1469404800000 | 409.44 |
1469491200000 | 410.25 |
1469577600000 | 410.38 |
1469664000000 | 409.01 |
1469750400000 | 408.88 |
1470009600000 | 407.94 |
1470096000000 | 404.45 |
1470182400000 | 404.77 |
1470268800000 | 406.98 |
1470355200000 | 411.65 |
1470614400000 | 412.38 |
1470700800000 | 413.2 |
1470787200000 | 412.01 |
1470873600000 | 414.04 |
1470960000000 | 414.01 |
1471219200000 | 413.85 |
1471305600000 | 409.64 |
1471392000000 | 407.76 |
1471478400000 | 409.51 |
1471564800000 | 407.72 |
1471824000000 | 408.94 |
1471910400000 | 411.33 |
1471996800000 | 411.67 |
1472083200000 | 409.27 |
1472169600000 | 409.68 |
1472428800000 | 411.76 |
1472515200000 | 411.91 |
1472601600000 | 410.85 |
1472688000000 | 410.82 |
1472774400000 | 415.08 |
1473033600000 | 416.89 |
1473120000000 | 415.83 |
1473206400000 | 416.15 |
1473292800000 | 414.18 |
1473379200000 | 407.64 |
1473638400000 | 406.4 |
1473724800000 | 401.98 |
1473811200000 | 401.82 |
1473897600000 | 405.15 |
1473984000000 | 405.59 |
1474243200000 | 408.33 |
1474329600000 | 408 |
1474416000000 | 411.94 |
1474502400000 | 414.7 |
1474588800000 | 412.47 |
1474848000000 | 408.24 |
1474934400000 | 410.21 |
1475020800000 | 412.79 |
1475107200000 | 411.51 |
1475193600000 | 411.71 |
1475452800000 | 412.32 |
1475539200000 | 412.45 |
1475625600000 | 409.38 |
1475712000000 | 409.05 |
1475798400000 | 405.99 |
1476057600000 | 408.37 |
1476144000000 | 406.17 |
1476230400000 | 406.97 |
1476316800000 | 405.69 |
1476403200000 | 408.52 |
1476662400000 | 406.86 |
1476748800000 | 411.71 |
1476835200000 | 413.8 |
1476921600000 | 413.6 |
1477008000000 | 413.93 |
1477267200000 | 414.3 |
1477353600000 | 414.05 |
1477440000000 | 410.64 |
1477526400000 | 407.96 |
1477612800000 | 407.89 |
1477872000000 | 408.43 |
1477958400000 | 404.11 |
1478044800000 | 398.91 |
1478131200000 | 399.37 |
1478217600000 | 396.15 |
1478476800000 | 403.21 |
1478563200000 | 404.77 |
1478649600000 | 408.07 |
1478736000000 | 407.54 |
1478822400000 | 405.47 |
1479081600000 | 407.31 |
1479168000000 | 410.43 |
1479254400000 | 411.63 |
1479340800000 | 413.94 |
1479427200000 | 415.61 |
1479686400000 | 416.92 |
1479772800000 | 419.66 |
1479859200000 | 421.49 |
1479945600000 | 421.42 |
1480032000000 | 421.98 |
1480291200000 | 421.41 |
1480377600000 | 420.94 |
1480464000000 | 419.65 |
1480550400000 | 417.62 |
1480636800000 | 416.24 |
1480896000000 | 416.62 |
1480982400000 | 417.54 |
1481068800000 | 420.27 |
1481155200000 | 426.39 |
1481241600000 | 430.24 |
1481500800000 | 427.27 |
1481587200000 | 428.21 |
1481673600000 | 425.76 |
1481760000000 | 430.24 |
1481846400000 | 430.19 |
1482105600000 | 429.68 |
1482192000000 | 432.25 |
1482278400000 | 431.11 |
1482364800000 | 429.87 |
1482451200000 | 429.68 |
1482710400000 | 429.68 |
1482796800000 | 430.62 |
1482883200000 | 432.6 |
1482969600000 | 431.05 |
1483056000000 | 429.99 |
1483315200000 | 431.06 |
1483401600000 | 437.57 |
1483488000000 | 436.61 |
1483574400000 | 435.12 |
1483660800000 | 435.45 |
1483920000000 | 434.78 |
1484006400000 | 435.13 |
1484092800000 | 439.93 |
1484179200000 | 435.29 |
1484265600000 | 437.71 |
1484524800000 | 437.1 |
1484611200000 | 435.08 |
1484697600000 | 436.55 |
1484784000000 | 437.16 |
1484870400000 | 435.56 |
1485129600000 | 433.51 |
1485216000000 | 436.6 |
1485302400000 | 439.93 |
1485388800000 | 441.4 |
1485475200000 | 441.07 |
1485734400000 | 438.15 |
1485820800000 | 435.35 |
1485907200000 | 437.6 |
1485993600000 | 437.72 |
1486080000000 | 440.4 |
1486339200000 | 440.03 |
1486425600000 | 443.18 |
1486512000000 | 444.37 |
1486598400000 | 447.23 |
1486684800000 | 450.89 |
1486944000000 | 453.41 |
1487030400000 | 454.51 |
1487116800000 | 455.71 |
1487203200000 | 452.67 |
1487289600000 | 452.79 |
1487548800000 | 453.94 |
1487635200000 | 458.25 |
1487721600000 | 457.57 |
1487808000000 | 456.73 |
1487894400000 | 454.9 |
1488153600000 | 453.56 |
1488240000000 | 453.06 |
1488326400000 | 458.84 |
1488412800000 | 458.82 |
1488499200000 | 455.96 |
1488758400000 | 453.83 |
1488844800000 | 453.65 |
1488931200000 | 453.44 |
1489017600000 | 451.56 |
1489104000000 | 451.74 |
1489363200000 | 454.05 |
1489449600000 | 453.14 |
1489536000000 | 456.83 |
1489622400000 | 456.73 |
1489708800000 | 457.2 |
1489968000000 | 456.43 |
1490054400000 | 450.5 |
1490140800000 | 449.9 |
1490227200000 | 452.73 |
1490313600000 | 451.59 |
1490572800000 | 447.77 |
1490659200000 | 451.82 |
1490745600000 | 456.2 |
1490832000000 | 459.22 |
1490918400000 | 459.33 |
1491177600000 | 459.48 |
1491264000000 | 460.01 |
1491350400000 | 460.29 |
1491436800000 | 462.03 |
1491523200000 | 463.48 |
1491782400000 | 465.01 |
1491868800000 | 464.37 |
1491955200000 | 464.23 |
1492041600000 | 462.35 |
1492128000000 | 462.35 |
1492387200000 | 462.35 |
1492473600000 | 457.32 |
1492560000000 | 456.96 |
1492646400000 | 457.48 |
1492732800000 | 459.13 |
1492992000000 | 460.62 |
1493078400000 | 460.87 |
1493164800000 | 463.97 |
1493251200000 | 463.07 |
1493337600000 | 462.75 |
1493596800000 | 462.35 |
1493683200000 | 464.71 |
1493769600000 | 462.23 |
1493856000000 | 461.08 |
1493942400000 | 462.72 |
1494201600000 | 463.33 |
1494288000000 | 465.37 |
1494374400000 | 468.07 |
1494460800000 | 466.6 |
1494547200000 | 464.24 |
1494806400000 | 465.55 |
1494892800000 | 462.85 |
1494979200000 | 454.8 |
1495065600000 | 454.53 |
1495152000000 | 456.75 |
1495411200000 | 457.04 |
1495497600000 | 458.39 |
1495584000000 | 460.6 |
1495670400000 | 460.79 |
1495756800000 | 461.03 |
1496016000000 | 461.14 |
1496102400000 | 460.77 |
1496188800000 | 458.68 |
1496275200000 | 462.36 |
1496361600000 | 462.07 |
1496620800000 | 461.86 |
1496707200000 | 460.06 |
1496793600000 | 460.7 |
1496880000000 | 462.34 |
1496966400000 | 464.15 |
1497225600000 | 460.62 |
1497312000000 | 464.05 |
1497398400000 | 460.79 |
1497484800000 | 460.71 |
1497571200000 | 461.42 |
1497830400000 | 465.9 |
1497916800000 | 462.83 |
1498003200000 | 461.3 |
1498089600000 | 460.8 |
1498176000000 | 460.47 |
1498435200000 | 460.8 |
1498521600000 | 455.99 |
1498608000000 | 456.11 |
1498694400000 | 451.32 |
1498780800000 | 451.66 |
1499040000000 | 454.39 |
1499126400000 | 454.23 |
1499212800000 | 455.77 |
1499299200000 | 451.31 |
1499385600000 | 452.41 |
1499644800000 | 454.25 |
1499731200000 | 452.52 |
1499817600000 | 456.98 |
1499904000000 | 459.68 |
1499990400000 | 461.07 |
1500249600000 | 461.79 |
1500336000000 | 457.62 |
1500422400000 | 462.17 |
1500508800000 | 458.45 |
1500595200000 | 455.49 |
1500854400000 | 455.21 |
1500940800000 | 456.44 |
1501027200000 | 458.29 |
1501113600000 | 457.33 |
1501200000000 | 453.41 |
1501459200000 | 452.57 |
1501545600000 | 454.24 |
1501632000000 | 452.16 |
1501718400000 | 451.18 |
1501804800000 | 456 |
1502064000000 | 455.6 |
1502150400000 | 456.63 |
1502236800000 | 455.35 |
1502323200000 | 450.93 |
1502409600000 | 446.85 |
1502668800000 | 451.61 |
1502755200000 | 451.84 |
1502841600000 | 455.37 |
1502928000000 | 451.23 |
1503014400000 | 449.54 |
1503273600000 | 447.76 |
1503360000000 | 453.24 |
1503446400000 | 451.05 |
1503532800000 | 451.93 |
1503619200000 | 450.65 |
1503878400000 | 447.83 |
1503964800000 | 444.06 |
1504051200000 | 449.04 |
1504137600000 | 452.81 |
1504224000000 | 455.3 |
1504483200000 | 453.42 |
1504569600000 | 452.38 |
1504656000000 | 452.26 |
1504742400000 | 451.96 |
1504828800000 | 452.05 |
1505088000000 | 456.77 |
1505174400000 | 459.22 |
1505260800000 | 459.31 |
1505347200000 | 460.38 |
1505433600000 | 457.98 |
1505692800000 | 460.69 |
1505779200000 | 460.94 |
1505865600000 | 461.25 |
1505952000000 | 462.51 |
1506038400000 | 462.33 |
1506297600000 | 462.66 |
1506384000000 | 463.85 |
1506470400000 | 468.17 |
1506556800000 | 467.98 |
1506643200000 | 469.27 |
1506902400000 | 473.33 |
1506988800000 | 474.32 |
1507075200000 | 474.18 |
1507161600000 | 476.66 |
1507248000000 | 475.08 |
1507507200000 | 474.82 |
1507593600000 | 474.19 |
1507680000000 | 473.51 |
1507766400000 | 474.01 |
1507852800000 | 475.7 |
1508112000000 | 476.69 |
1508198400000 | 476.4 |
1508284800000 | 477.05 |
1508371200000 | 473.76 |
1508457600000 | 477.89 |
1508716800000 | 478.27 |
1508803200000 | 478.04 |
1508889600000 | 474.98 |
1508976000000 | 480.39 |
1509062400000 | 484.26 |
1509321600000 | 483.47 |
1509408000000 | 484.1 |
1509494400000 | 486.24 |
1509580800000 | 484.11 |
1509667200000 | 486.07 |
1509926400000 | 487.7 |
1510012800000 | 486.41 |
1510099200000 | 485.66 |
1510185600000 | 480.7 |
1510272000000 | 479.89 |
1510531200000 | 478.21 |
1510617600000 | 474.81 |
1510704000000 | 470.93 |
1510790400000 | 475.75 |
1510876800000 | 474.94 |
1511136000000 | 477.98 |
1511222400000 | 481.16 |
1511308800000 | 479.07 |
1511395200000 | 477.82 |
1511481600000 | 476.24 |
1511740800000 | 474.68 |
1511827200000 | 478.44 |
1511913600000 | 479.26 |
1512000000000 | 478.69 |
1512086400000 | 478.27 |
1512345600000 | 479.99 |
1512432000000 | 478.67 |
1512518400000 | 477.29 |
1512604800000 | 478.98 |
1512691200000 | 483.39 |
1512950400000 | 483.17 |
1513036800000 | 485.27 |
1513123200000 | 484.47 |
1513209600000 | 483.05 |
1513296000000 | 483.78 |
1513555200000 | 486.86 |
1513641600000 | 486.74 |
1513728000000 | 484.54 |
1513814400000 | 486.48 |
1513900800000 | 487.06 |
1514160000000 | 487.06 |
1514246400000 | 487.06 |
1514332800000 | 488.16 |
1514419200000 | 488.2 |
1514505600000 | 485.61 |
1514851200000 | 487.38 |
1514937600000 | 491.12 |
1515024000000 | 493.39 |
1515110400000 | 497.71 |
1515369600000 | 500.63 |
1515456000000 | 503.77 |
1515542400000 | 501.54 |
1515628800000 | 500.93 |
1515715200000 | 500.89 |
1515974400000 | 498.43 |
1516060800000 | 498.52 |
1516147200000 | 500.46 |
1516233600000 | 500.38 |
1516320000000 | 503.85 |
1516579200000 | 505.84 |
1516665600000 | 505.97 |
1516752000000 | 503.88 |
1516838400000 | 500.35 |
1516924800000 | 505.13 |
1517184000000 | 504.64 |
1517270400000 | 498.62 |
1517356800000 | 497.8 |
1517443200000 | 496.91 |
1517529600000 | 490.01 |
1517788800000 | 479.15 |
1517875200000 | 475.79 |
1517961600000 | 481.07 |
1518048000000 | 470.84 |
1518134400000 | 469.15 |
1518393600000 | 473.72 |
1518480000000 | 472.6 |
1518566400000 | 477.22 |
1518652800000 | 480.48 |
1518739200000 | 482.78 |
1518998400000 | 483.25 |
1519084800000 | 485.15 |
1519171200000 | 486.58 |
1519257600000 | 485.64 |
1519344000000 | 489.83 |
1519603200000 | 492.95 |
1519689600000 | 491.67 |
1519776000000 | 488.92 |
1519862400000 | 483.96 |
1519948800000 | 477.38 |
1520208000000 | 479.21 |
1520294400000 | 482.1 |
1520380800000 | 482.72 |
1520467200000 | 488.14 |
1520553600000 | 493.76 |
1520812800000 | 495.49 |
1520899200000 | 490.66 |
1520985600000 | 489.67 |
1521072000000 | 491.03 |
1521158400000 | 492.42 |
1521417600000 | 487.38 |
1521504000000 | 490.13 |
1521590400000 | 490.53 |
1521676800000 | 481.03 |
1521763200000 | 473.7 |
1522022400000 | 474.07 |
1522108800000 | 475.3 |
1522195200000 | 473.65 |
1522281600000 | 478.05 |
1522368000000 | 478.05 |
1522627200000 | 478.05 |
1522713600000 | 479.54 |
1522800000000 | 478.61 |
1522886400000 | 486.57 |
1522972800000 | 481.84 |
1523232000000 | 482.34 |
1523318400000 | 487.13 |
1523404800000 | 484.23 |
1523491200000 | 488.61 |
1523577600000 | 488.7 |
1523836800000 | 488.88 |
1523923200000 | 492.95 |
1524009600000 | 494.69 |
1524096000000 | 494.82 |
1524182400000 | 494.06 |
1524441600000 | 495.35 |
1524528000000 | 493.03 |
1524614400000 | 491.06 |
1524700800000 | 496.17 |
1524787200000 | 497.85 |
1525046400000 | 497.8 |
1525132800000 | 499.51 |
1525219200000 | 501.95 |
1525305600000 | 500.94 |
1525392000000 | 504.01 |
1525651200000 | 506.83 |
1525737600000 | 508.91 |
1525824000000 | 511.7 |
1525910400000 | 512.7 |
1525996800000 | 513.46 |
1526256000000 | 513.19 |
1526342400000 | 513.21 |
1526428800000 | 516.23 |
1526515200000 | 517.72 |
1526601600000 | 517.74 |
1526860800000 | 521.03 |
1526947200000 | 520.58 |
1527033600000 | 518.96 |
1527120000000 | 518.04 |
1527206400000 | 519.93 |
1527465600000 | 519.98 |
1527552000000 | 515.24 |
1527638400000 | 516.61 |
1527724800000 | 513.34 |
1527811200000 | 517.62 |
1528070400000 | 519.41 |
1528156800000 | 519.36 |
1528243200000 | 520.17 |
1528329600000 | 518.28 |
1528416000000 | 519.5 |
1528675200000 | 520.79 |
1528761600000 | 522.18 |
1528848000000 | 521.9 |
1528934400000 | 527.14 |
1529020800000 | 525.16 |
1529280000000 | 523.89 |
1529366400000 | 520.26 |
1529452800000 | 521.82 |
1529539200000 | 517.56 |
1529625600000 | 517.47 |
1529884800000 | 508.06 |
1529971200000 | 508.92 |
1530057600000 | 508.29 |
1530144000000 | 507.16 |
1530230400000 | 507.75 |
1530489600000 | 507.77 |
1530576000000 | 506.98 |
1530662400000 | 506.42 |
1530748800000 | 507.07 |
1530835200000 | 508.54 |
1531094400000 | 513.08 |
1531180800000 | 515.83 |
1531267200000 | 510.56 |
1531353600000 | 515.3 |
1531440000000 | 516.07 |
1531699200000 | 514.73 |
1531785600000 | 516.84 |
1531872000000 | 519.95 |
1531958400000 | 518.87 |
1532044800000 | 516.58 |
1532304000000 | 515.61 |
1532390400000 | 517.8099 |
1532476800000 | 521.4 |
1532563200000 | 523.16 |
1532649600000 | 522.27 |
1532908800000 | 517.19 |
1532995200000 | 518.87 |
1533081600000 | 518.71 |
1533168000000 | 518.38 |
1533254400000 | 520.17 |
1533513600000 | 521.8 |
1533600000000 | 523.37 |
1533686400000 | 522.61 |
1533772800000 | 524.51 |
1533859200000 | 523.96 |
1534118400000 | 521.84 |
1534204800000 | 523.92 |
1534291200000 | 518.1 |
1534377600000 | 518.94 |
1534464000000 | 518.39 |
1534723200000 | 520.77 |
1534809600000 | 520.51 |
1534896000000 | 518.95 |
1534982400000 | 518.64 |
1535068800000 | 519.51 |
1535328000000 | 521.96 |
1535414400000 | 522.04 |
1535500800000 | 524.0599 |
1535587200000 | 523.12 |
1535673600000 | 521.99 |
1535932800000 | 522.0599 |
1536019200000 | 522.42 |
1536105600000 | 515.3099 |
1536192000000 | 512.47 |
1536278400000 | 512.75 |
1536537600000 | 513.4299 |
1536624000000 | 514.55 |
1536710400000 | 514.62 |
1536796800000 | 513.98 |
1536883200000 | 516.9 |
1537142400000 | 514.47 |
1537228800000 | 516.35 |
1537315200000 | 517.58 |
1537401600000 | 517.69 |
1537488000000 | 518.83 |
1537747200000 | 516.48 |
1537833600000 | 518.38 |
1537920000000 | 519.09 |
1538006400000 | 520.41 |
1538092800000 | 520.83 |
1538352000000 | 522.04 |
1538438400000 | 519.4 |
1538524800000 | 521.29 |
1538611200000 | 515.37 |
1538697600000 | 511.43 |
1538956800000 | 505.53 |
1539043200000 | 504.85 |
1539129600000 | 490.11 |
1539216000000 | 479.9 |
1539302400000 | 484.63 |
1539561600000 | 481.79 |
1539648000000 | 491.24 |
1539734400000 | 491.17 |
1539820800000 | 488.61 |
1539907200000 | 485.47 |
1540166400000 | 485.05 |
1540252800000 | 477.02 |
1540339200000 | 471.18 |
1540425600000 | 473.23 |
1540512000000 | 468.59 |
1540771200000 | 469.42 |
1540857600000 | 474.5 |
1540944000000 | 482.87 |
1541030400000 | 487.35 |
1541116800000 | 490.67 |
1541376000000 | 487.75 |
1541462400000 | 488.84 |
1541548800000 | 494.6 |
1541635200000 | 495.85 |
1541721600000 | 492.26 |
1541980800000 | 488.11 |
1542067200000 | 486.74 |
1542153600000 | 482.35 |
1542240000000 | 482.26 |
1542326400000 | 481.05 |
1542585600000 | 472.57 |
1542672000000 | 464.25 |
1542758400000 | 468.19 |
1542844800000 | 467.66 |
1542931200000 | 468.14 |
1543190400000 | 473.93 |
1543276800000 | 473.43 |
1543363200000 | 478.57 |
1543449600000 | 477.25 |
1543536000000 | 478.3 |
1543795200000 | 486.96 |
1543881600000 | 477.6 |
1543968000000 | 474.41 |
1544054400000 | 465.75 |
1544140800000 | 462.41 |
1544400000000 | 456.64 |
1544486400000 | 461.2 |
1544572800000 | 466.78 |
1544659200000 | 466.48 |
1544745600000 | 462.28 |
1545004800000 | 455.65 |
1545091200000 | 452.68 |
1545177600000 | 449.69 |
1545264000000 | 441.49 |
1545350400000 | 437.59 |
1545609600000 | 432.74 |
1545696000000 | 432.74 |
1545782400000 | 441.59 |
1545868800000 | 441.66 |
1545955200000 | 444.49 |
1546214400000 | 447.81 |
1546387200000 | 447.72 |
1546473600000 | 441.27 |
1546560000000 | 454.08 |
1546819200000 | 458.53 |
1546905600000 | 463.94 |
1546992000000 | 467.26 |
1547078400000 | 468.81 |
1547164800000 | 469.99 |
1547424000000 | 467.69 |
1547510400000 | 472.32 |
1547596800000 | 475.7 |
1547683200000 | 477.93 |
1547769600000 | 485.34 |
1548028800000 | 485.43 |
1548115200000 | 481.69 |
1548201600000 | 481.34 |
1548288000000 | 483.6 |
1548374400000 | 486.8 |
1548633600000 | 482.44 |
1548720000000 | 483.62 |
1548806400000 | 487.22 |
1548892800000 | 488.83 |
1548979200000 | 489.54 |
1549238400000 | 492.97 |
1549324800000 | 497.23 |
1549411200000 | 497.74 |
1549497600000 | 494.25 |
1549584000000 | 493.02 |
1549843200000 | 496.3 |
1549929600000 | 499.74 |
1550016000000 | 503.08 |
1550102400000 | 503.26 |
1550188800000 | 507.54 |
1550448000000 | 507.71 |
1550534400000 | 507.28 |
1550620800000 | 508.46 |
1550707200000 | 506.71 |
1550793600000 | 509.72 |
1551052800000 | 510.69 |
1551139200000 | 510.41 |
1551225600000 | 509.97 |
1551312000000 | 509.07 |
1551398400000 | 512.11 |
1551657600000 | 512.78 |
1551744000000 | 512.17 |
1551830400000 | 509.65 |
1551916800000 | 509.1 |
1552003200000 | 505.44 |
1552262400000 | 510.7 |
1552348800000 | 510.97 |
1552435200000 | 512.6 |
1552521600000 | 514.22 |
1552608000000 | 515.88 |
1552867200000 | 517.6799 |
1552953600000 | 519.14 |
1553040000000 | 516.01 |
1553126400000 | 519.09 |
1553212800000 | 515.09 |
1553472000000 | 511.82 |
1553558400000 | 516.82 |
1553644800000 | 515.6799 |
1553731200000 | 517.87 |
1553817600000 | 521.45 |
1554076800000 | 527.25 |
1554163200000 | 528.65 |
1554249600000 | 531.4 |
1554336000000 | 529.19 |
1554422400000 | 530.63 |
1554681600000 | 529.71 |
1554768000000 | 527.21 |
1554854400000 | 530.1799 |
1554940800000 | 529 |
1555027200000 | 529.24 |
1555286400000 | 529.77 |
1555372800000 | 529.1799 |
1555459200000 | 526.42 |
1555545600000 | 528.3099 |
1555632000000 | 528.3099 |
1555891200000 | 527.9299 |
1555977600000 | 533.23 |
1556064000000 | 532.72 |
1556150400000 | 532.6799 |
1556236800000 | 534.24 |
1556496000000 | 534.36 |
1556582400000 | 533.05 |
1556668800000 | 529.89 |
1556755200000 | 529.88 |
1556841600000 | 533.5 |
1557100800000 | 529.44 |
1557187200000 | 525.26 |
1557273600000 | 524.01 |
1557360000000 | 519.67 |
1557446400000 | 522.29 |
1557705600000 | 513.85 |
1557792000000 | 519.01 |
1557878400000 | 521.46 |
1557964800000 | 528.07 |
1558051200000 | 526.5 |
1558310400000 | 523.58 |
1558396800000 | 526.26 |
1558483200000 | 526.65 |
1558569600000 | 519.76 |
1558656000000 | 520.39 |
1558915200000 | 521.36 |
1559001600000 | 520.99 |
1559088000000 | 515.02 |
1559174400000 | 516.82 |
1559260800000 | 513.36 |
1559520000000 | 511.24 |
1559606400000 | 515.23 |
1559692800000 | 518.61 |
1559779200000 | 519.48 |
1559865600000 | 523.1 |
1560124800000 | 525.22 |
1560211200000 | 526.48 |
1560297600000 | 525.88 |
1560384000000 | 527.45 |
1560470400000 | 527.64 |
1560729600000 | 527.24 |
1560816000000 | 534.27 |
1560902400000 | 535.45 |
1560988800000 | 537.42 |
1561075200000 | 534.79 |
1561334400000 | 532.73 |
1561420800000 | 530.75 |
1561507200000 | 528.87 |
1561593600000 | 531.25 |
1561680000000 | 533.38 |
1561939200000 | 538.67 |
1562025600000 | 542.42 |
1562112000000 | 547.77 |
1562198400000 | 548.05 |
1562284800000 | 547.15 |
1562544000000 | 545.6 |
1562630400000 | 545.02 |
1562716800000 | 544.62 |
1562803200000 | 545.89 |
1562889600000 | 547.3 |
1563148800000 | 548.64 |
1563235200000 | 549.23 |
1563321600000 | 548.13 |
1563408000000 | 548.55 |
1563494400000 | 548.1 |
1563753600000 | 548.61 |
1563840000000 | 552.11 |
1563926400000 | 554.05 |
1564012800000 | 551.45 |
1564099200000 | 553.6799 |
1564358400000 | 552.27 |
1564444800000 | 547.49 |
1564531200000 | 545.57 |
1564617600000 | 546.86 |
1564704000000 | 537.63 |
1564963200000 | 521.96 |
1565049600000 | 522.87 |
1565136000000 | 523.86 |
1565222400000 | 533.1 |
1565308800000 | 530.22 |
1565568000000 | 525.9 |
1565654400000 | 529.65 |
1565740800000 | 520.46 |
1565827200000 | 520.7 |
1565913600000 | 527.05 |
1566172800000 | 533.24 |
1566259200000 | 531.44 |
1566345600000 | 536.22 |
1566432000000 | 534.46 |
1566518400000 | 528.03 |
1566777600000 | 528.42 |
1566864000000 | 530.98 |
1566950400000 | 531.98 |
1567036800000 | 536.23 |
1567123200000 | 540.36 |
1567382400000 | 541.8 |
1567468800000 | 540.64 |
1567555200000 | 544.44 |
1567641600000 | 548.16 |
1567728000000 | 549.48 |
1567987200000 | 545.04 |
1568073600000 | 542.88 |
1568160000000 | 547.99 |
1568246400000 | 548.77 |
1568332800000 | 547.74 |
1568592000000 | 548.72 |
1568678400000 | 548.94 |
1568764800000 | 548.69 |
1568851200000 | 549.34 |
1568937600000 | 550.24 |
1569196800000 | 549.2 |
1569283200000 | 548.77 |
1569369600000 | 547.24 |
1569456000000 | 549.46 |
1569542400000 | 548.12 |
1569801600000 | 550.74 |
1569888000000 | 545.69 |
1569974400000 | 535.38 |
1570060800000 | 535.86 |
1570147200000 | 541.44 |
1570406400000 | 541.57 |
1570492800000 | 536.45 |
1570579200000 | 537.66 |
1570665600000 | 538.27 |
1570752000000 | 546.14 |
1571011200000 | 545.17 |
1571097600000 | 548.92 |
1571184000000 | 546.98 |
1571270400000 | 546.46 |
1571356800000 | 543.89 |
1571616000000 | 545.48 |
1571702400000 | 543.79 |
1571788800000 | 542.87 |
1571875200000 | 546.3099 |
1571961600000 | 547.35 |
1572220800000 | 549.15 |
1572307200000 | 548.72 |
1572393600000 | 550.07 |
1572480000000 | 547.88 |
1572566400000 | 550.6799 |
1572825600000 | 551.99 |
1572912000000 | 553.86 |
1572998400000 | 554.44 |
1573084800000 | 556.95 |
1573171200000 | 557.22 |
1573430400000 | 556.94 |
1573516800000 | 559.38 |
1573603200000 | 559.12 |
1573689600000 | 559.17 |
1573776000000 | 561.03 |
1574035200000 | 561.67 |
1574121600000 | 562.96 |
1574208000000 | 562.09 |
1574294400000 | 558.15 |
1574380800000 | 560.9 |
1574640000000 | 565.9 |
1574726400000 | 568.8 |
1574812800000 | 571.94 |
1574899200000 | 571.32 |
1574985600000 | 568.15 |
1575244800000 | 561.15 |
1575331200000 | 558.52 |
1575417600000 | 560.7 |
1575504000000 | 561.63 |
1575590400000 | 567.3 |
1575849600000 | 565.36 |
1575936000000 | 563.29 |
1576022400000 | 564.9299 |
1576108800000 | 565.4 |
1576195200000 | 569.44 |
1576454400000 | 575.21 |
1576540800000 | 573.11 |
1576627200000 | 573.17 |
1576713600000 | 574.59 |
1576800000000 | 578.89 |
1577059200000 | 578.3 |
1577145600000 | 579.62 |
1577232000000 | 579.62 |
1577318400000 | 580.2 |
1577404800000 | 579.98 |
1577664000000 | 575.74 |
1577750400000 | 574.44 |
1577923200000 | 579.1799 |
1578009600000 | 578.3099 |
1578268800000 | 576.38 |
1578355200000 | 578.79 |
1578441600000 | 579.91 |
1578528000000 | 584.3 |
1578614400000 | 584.9299 |
1578873600000 | 586.0599 |
1578960000000 | 588.33 |
1579046400000 | 589.1 |
1579132800000 | 592.83 |
1579219200000 | 598.0599 |
1579478400000 | 598.13 |
1579564800000 | 596.11 |
1579651200000 | 598.99 |
1579737600000 | 597.62 |
1579824000000 | 599.83 |
1580083200000 | 591.62 |
1580169600000 | 594.44 |
1580256000000 | 594.33 |
1580342400000 | 590.07 |
1580428800000 | 583.2 |
1580688000000 | 585.69 |
1580774400000 | 593.15 |
1580860800000 | 597.9299 |
1580947200000 | 601.29 |
1581033600000 | 599.92 |
1581292800000 | 603.28 |
1581379200000 | 608.59 |
1581465600000 | 612.15 |
1581552000000 | 615.55 |
1581638400000 | 617.35 |
1581897600000 | 619.03 |
1581984000000 | 618.52 |
1582070400000 | 622.8099 |
1582156800000 | 617.91 |
1582243200000 | 612.69 |
1582502400000 | 594.83 |
1582588800000 | 583.08 |
1582675200000 | 579.28 |
1582761600000 | 558.54 |
1582848000000 | 541.91 |
1583107200000 | 546.87 |
1583193600000 | 548.85 |
1583280000000 | 560.23 |
1583366400000 | 551.76 |
1583452800000 | 534.37 |
1583712000000 | 495.26 |
1583798400000 | 499.94 |
1583884800000 | 487.75 |
1583971200000 | 442.39 |
1584057600000 | 456.12 |
1584316800000 | 415.89 |
1584403200000 | 432.56 |
1584489600000 | 413.41 |
1584576000000 | 419.48 |
1584662400000 | 418.16 |
1584921600000 | 399.19 |
1585008000000 | 434.07 |
1585094400000 | 446.82 |
1585180800000 | 462.57 |
1585267200000 | 449.02 |
1585526400000 | 458.31 |
1585612800000 | 459.71 |
1585699200000 | 448.72 |
1585785600000 | 451.43 |
1585872000000 | 446.33 |
1586131200000 | 469.64 |
1586217600000 | 473.72 |
1586304000000 | 482.13 |
1586390400000 | 492.72 |
1586476800000 | 492.72 |
1586736000000 | 491.53 |
1586822400000 | 498.73 |
1586908800000 | 487.46 |
1586995200000 | 489.39 |
1587081600000 | 501.75 |
1587340800000 | 498.95 |
1587427200000 | 483.89 |
1587513600000 | 493.54 |
1587600000000 | 497.2 |
1587686400000 | 497.71 |
1587945600000 | 506.64 |
1588032000000 | 511.8 |
1588118400000 | 521.71 |
1588204800000 | 512.64 |
1588291200000 | 501.86 |
1588550400000 | 499.85 |
1588636800000 | 510.69 |
1588723200000 | 509.6 |
1588809600000 | 517.48 |
1588896000000 | 521.92 |
1589155200000 | 522.48 |
1589241600000 | 518.11 |
1589328000000 | 510.54 |
1589414400000 | 505.94 |
1589500800000 | 509.07 |
1589760000000 | 523.73 |
1589846400000 | 520.9299 |
1589932800000 | 524.46 |
1590019200000 | 522.57 |
1590105600000 | 524.32 |
1590364800000 | 529.88 |
1590451200000 | 535.66 |
1590537600000 | 535.75 |
1590624000000 | 541.37 |
1590710400000 | 538.66 |
1590969600000 | 545.17 |
1591056000000 | 551.13 |
1591142400000 | 559.7 |
1591228800000 | 554.16 |
1591315200000 | 564.1 |
1591574400000 | 565.74 |
1591660800000 | 558.45 |
1591747200000 | 557.41 |
1591833600000 | 532.75 |
1591920000000 | 536.85 |
1592179200000 | 537.27 |
1592265600000 | 551.11 |
1592352000000 | 554.91 |
1592438400000 | 553.21 |
1592524800000 | 554.19 |
1592784000000 | 553.16 |
1592870400000 | 554.24 |
1592956800000 | 544.83 |
1593043200000 | 549.13 |
1593129600000 | 545.84 |
1593388800000 | 546.4 |
1593475200000 | 553.35 |
1593561600000 | 556.26 |
1593648000000 | 563.63 |
1593734400000 | 563.16 |
1593993600000 | 567.64 |
1594080000000 | 567.12 |
1594166400000 | 566.77 |
1594252800000 | 565.6799 |
1594339200000 | 566.94 |
1594598400000 | 563.94 |
1594684800000 | 563.55 |
1594771200000 | 570.96 |
1594857600000 | 568.58 |
1594944000000 | 572.01 |
1595203200000 | 577.72 |
1595289600000 | 577.92 |
1595376000000 | 575.9 |
1595462400000 | 573.52 |
1595548800000 | 565.0599 |
1595808000000 | 564.12 |
1595894400000 | 564.46 |
1595980800000 | 566.67 |
1596067200000 | 561.55 |
1596153600000 | 560.98 |
1596412800000 | 570.2 |
1596499200000 | 571.38 |
1596585600000 | 571.08 |
1596672000000 | 570.7 |
1596758400000 | 572.4299 |
1597017600000 | 571.39 |
1597104000000 | 570.52 |
1597190400000 | 575.15 |
1597276800000 | 575.38 |
1597363200000 | 572.47 |
1597622400000 | 576.2 |
1597708800000 | 574.52 |
1597795200000 | 575.5 |
1597881600000 | 574.16 |
1597968000000 | 576.1 |
1598227200000 | 579.45 |
1598313600000 | 579.48 |
1598400000000 | 585.09 |
1598486400000 | 583.12 |
1598572800000 | 580.97 |
1598832000000 | 579.9 |
1598918400000 | 580.52 |
1599004800000 | 590.9 |
1599091200000 | 576.24 |
1599177600000 | 567.1799 |
1599436800000 | 571.65 |
1599523200000 | 563.54 |
1599609600000 | 571.16 |
1599696000000 | 565.52 |
1599782400000 | 565.94 |
1600041600000 | 570.07 |
1600128000000 | 574.99 |
1600214400000 | 578.03 |
1600300800000 | 574.72 |
1600387200000 | 572.66 |
1600646400000 | 566.25 |
1600732800000 | 571.1799 |
1600819200000 | 568.49 |
1600905600000 | 565.15 |
1600992000000 | 571.83 |
1601251200000 | 580.13 |
1601337600000 | 578.4 |
1601424000000 | 579.83 |
1601510400000 | 585.28 |
1601596800000 | 583.65 |
1601856000000 | 590.04 |
1601942400000 | 587.55 |
1602028800000 | 593.38 |
1602115200000 | 597.66 |
1602201600000 | 600.9 |
1602460800000 | 606.99 |
1602547200000 | 609.02 |
1602633600000 | 607.72 |
1602720000000 | 603.08 |
1602806400000 | 604.71 |
1603065600000 | 599.2 |
1603152000000 | 596.12 |
1603238400000 | 590.55 |
1603324800000 | 591.49 |
1603411200000 | 592.5 |
1603670400000 | 584.79 |
1603756800000 | 582.7 |
1603843200000 | 570.76 |
1603929600000 | 573.46 |
1604016000000 | 569.21 |
1604275200000 | 575.39 |
1604361600000 | 584.34 |
1604448000000 | 599.71 |
1604534400000 | 607.44 |
1604620800000 | 607.99 |
1604880000000 | 603.02 |
1604966400000 | 598.27 |
1605052800000 | 609.58 |
1605139200000 | 606.1 |
1605225600000 | 607.9299 |
1605484800000 | 611.87 |
1605571200000 | 609.15 |
1605657600000 | 608.14 |
1605744000000 | 611.05 |
1605830400000 | 614.17 |
1606089600000 | 614.54 |
1606176000000 | 612.41 |
1606262400000 | 613.46 |
1606348800000 | 614.39 |
1606435200000 | 619.0599 |
1606694400000 | 618.72 |
1606780800000 | 617.69 |
1606867200000 | 613.91 |
1606953600000 | 613.42 |
1607040000000 | 616.21 |
1607299200000 | 617.36 |
1607385600000 | 621.1799 |
1607472000000 | 619.5 |
1607558400000 | 618.66 |
1607644800000 | 618.99 |
1607904000000 | 621.08 |
1607990400000 | 623.47 |
1608076800000 | 626.91 |
1608163200000 | 631.59 |
1608249600000 | 632.7 |
1608508800000 | 628.67 |
1608595200000 | 633.36 |
1608681600000 | 635.71 |
1608768000000 | 637.47 |
1608854400000 | 637.47 |
1609113600000 | 635.49 |
1609200000000 | 636.8 |
1609286400000 | 636.64 |
1609372800000 | 638.48 |
1609718400000 | 640.17 |
1609804800000 | 643.41 |
1609891200000 | 645.9 |
1609977600000 | 654.7 |
1610064000000 | 659.77 |
1610323200000 | 657.7 |
1610409600000 | 659.42 |
1610496000000 | 660.07 |
1610582400000 | 662.46 |
1610668800000 | 657.21 |
1610928000000 | 659.45 |
1611014400000 | 662.51 |
1611100800000 | 670.22 |
1611187200000 | 670.87 |
1611273600000 | 668.4299 |
1611532800000 | 668.98 |
1611619200000 | 663.62 |
1611705600000 | 651.35 |
1611792000000 | 653.85 |
1611878400000 | 645.71 |
1612137600000 | 657.73 |
1612224000000 | 669.17 |
1612310400000 | 669.97 |
1612396800000 | 673.66 |
1612483200000 | 676.36 |
1612742400000 | 680 |
1612828800000 | 678.61 |
1612915200000 | 677.59 |
1613001600000 | 683.08 |
1613088000000 | 687.08 |
1613347200000 | 690.1 |
1613433600000 | 689.66 |
1613520000000 | 687.03 |
1613606400000 | 679.59 |
1613692800000 | 682.02 |
1613952000000 | 669.72 |
1614038400000 | 664.3 |
1614124800000 | 666.48 |
1614211200000 | 654.95 |
1614297600000 | 650.91 |
1614556800000 | 667.86 |
1614643200000 | 663.95 |
1614729600000 | 653.51 |
1614816000000 | 642.53 |
1614902400000 | 645.86 |
1615161600000 | 645.33 |
1615248000000 | 658.53 |
1615334400000 | 660.67 |
1615420800000 | 670.91 |
1615507200000 | 669.14 |
1615766400000 | 673.35 |
1615852800000 | 677.65 |
1615939200000 | 675.1 |
1616025600000 | 669.34 |
1616112000000 | 670.87 |
1616371200000 | 675.1 |
1616457600000 | 671.62 |
1616544000000 | 664.61 |
1616630400000 | 665.52 |
1616716800000 | 675.53 |
1616976000000 | 671.83 |
1617062400000 | 676.6 |
1617148800000 | 682.19 |
1617235200000 | 690.88 |
1617321600000 | 690.88 |
1617580800000 | 691.9299 |
1617667200000 | 696.07 |
1617753600000 | 691.02 |
1617840000000 | 697.96 |
1617926400000 | 700.07 |
1618185600000 | 696.6799 |
1618272000000 | 702.8099 |
1618358400000 | 701.21 |
1618444800000 | 707.86 |
1618531200000 | 711.09 |
1618790400000 | 705.96 |
1618876800000 | 697.22 |
1618963200000 | 701.3099 |
1619049600000 | 703.7 |
1619136000000 | 708.44 |
1619395200000 | 712.69 |
1619481600000 | 711.89 |
1619568000000 | 709.24 |
1619654400000 | 705.45 |
1619740800000 | 701.7 |
1620000000000 | 699.64 |
1620086400000 | 690.72 |
1620172800000 | 695.76 |
1620259200000 | 689.87 |
1620345600000 | 695.8099 |
1620604800000 | 690.19 |
1620691200000 | 682.63 |
1620777600000 | 674.9299 |
1620864000000 | 674.14 |
1620950400000 | 681.73 |
1621209600000 | 680.69 |
1621296000000 | 681.51 |
1621382400000 | 675.3099 |
1621468800000 | 686.6 |
1621555200000 | 688.44 |
1621814400000 | 691.26 |
1621900800000 | 693.12 |
1621987200000 | 696.54 |
1622073600000 | 700.7 |
1622160000000 | 703.73 |
1622419200000 | 702.24 |
1622505600000 | 703.99 |
1622592000000 | 704.4299 |
1622678400000 | 702.6 |
1622764800000 | 707.73 |
1623024000000 | 708.75 |
1623110400000 | 710.21 |
1623196800000 | 709.3 |
1623283200000 | 712.35 |
1623369600000 | 718.08 |
1623628800000 | 720.07 |
1623715200000 | 716.04 |
1623801600000 | 715 |
1623888000000 | 720.51 |
1623974400000 | 718.77 |
1624233600000 | 723 |
1624320000000 | 728.62 |
1624406400000 | 727.67 |
1624492800000 | 733.65 |
1624579200000 | 735.49 |
1624838400000 | 736.22 |
1624924800000 | 739.1 |
1625011200000 | 738.3 |
1625097600000 | 739.85 |
1625184000000 | 742.9299 |
1625443200000 | 743.67 |
1625529600000 | 741.98 |
1625616000000 | 747.24 |
1625702400000 | 734.84 |
1625788800000 | 743.22 |
1626048000000 | 747.77 |
1626134400000 | 746.3099 |
1626220800000 | 742.91 |
1626307200000 | 739.3099 |
1626393600000 | 735.35 |
1626652800000 | 724.88 |
1626739200000 | 733.95 |
1626825600000 | 743.04 |
1626912000000 | 748.36 |
1626998400000 | 755.89 |
1627257600000 | 753.28 |
1627344000000 | 747.1799 |
1627430400000 | 752.71 |
1627516800000 | 755.85 |
1627603200000 | 752.65 |
1627862400000 | 755.9 |
1627948800000 | 760.9 |
1628035200000 | 764.3 |
1628121600000 | 767.49 |
1628208000000 | 769.13 |
1628467200000 | 770.1 |
1628553600000 | 773.92 |
1628640000000 | 775.13 |
1628726400000 | 775.53 |
1628812800000 | 773.19 |
1629072000000 | 769.8 |
1629158400000 | 766.67 |
1629244800000 | 765.64 |
1629331200000 | 759.45 |
1629417600000 | 763.3 |
1629676800000 | 769.79 |
1629763200000 | 773.0599 |
1629849600000 | 777.72 |
1629936000000 | 773.02 |
1630022400000 | 778.42 |
1630281600000 | 779.76 |
1630368000000 | 776.38 |
1630454400000 | 776.6 |
1630540800000 | 781.42 |
1630627200000 | 780.1 |
1630886400000 | 783.01 |
1630972800000 | 779.04 |
1631059200000 | 773.4299 |
1631145600000 | 773.05 |
1631232000000 | 771.48 |
1631491200000 | 770.11 |
1631577600000 | 768.21 |
1631664000000 | 768.6 |
1631750400000 | 771.6799 |
1631836800000 | 767.41 |
1632096000000 | 751.07 |
1632182400000 | 753.62 |
1632268800000 | 760.52 |
1632355200000 | 769.99 |
1632441600000 | 764.76 |
1632700800000 | 760.5 |
1632787200000 | 743.89 |
1632873600000 | 744.37 |
1632960000000 | 743.96 |
1633046400000 | 743.5599 |
1633305600000 | 735.48 |
1633392000000 | 743.67 |
1633478400000 | 741.09 |
1633564800000 | 751.21 |
1633651200000 | 747.58 |
1633910400000 | 745.4 |
1633996800000 | 748.58 |
1634083200000 | 754.5 |
1634169600000 | 765.65 |
1634256000000 | 769.44 |
1634515200000 | 771.01 |
1634601600000 | 774.85 |
1634688000000 | 779.77 |
1634774400000 | 780.8 |
1634860800000 | 782.67 |
1635120000000 | 785.99 |
1635206400000 | 787.52 |
1635292800000 | 780.75 |
1635379200000 | 784.0599 |
1635465600000 | 785.9299 |
1635724800000 | 790.4299 |
1635811200000 | 789.02 |
1635897600000 | 792.02 |
1635984000000 | 795.74 |
1636070400000 | 792.99 |
1636329600000 | 794.8 |
1636416000000 | 794.66 |
1636502400000 | 792.1 |
1636588800000 | 798.94 |
1636675200000 | 806.65 |
1636934400000 | 809.32 |
1637020800000 | 814.3 |
1637107200000 | 814.03 |
1637193600000 | 809.74 |
1637280000000 | 810.99 |
1637539200000 | 810.99 |
1637625600000 | 801.36 |
1637712000000 | 803.88 |
1637798400000 | 806.1 |
1637884800000 | 783.57 |
1638144000000 | 790.84 |
1638230400000 | 778.71 |
1638316800000 | 772.75 |
1638403200000 | 774.92 |
1638489600000 | 768.3099 |
1638748800000 | 772.34 |
1638835200000 | 794.4 |
1638921600000 | 793.1799 |
1639008000000 | 790.73 |
1639094400000 | 788.83 |
1639353600000 | 784.44 |
1639440000000 | 776.0599 |
1639526400000 | 782.85 |
1639612800000 | 781.45 |
1639699200000 | 777.13 |
1639958400000 | 766 |
1640044800000 | 781.03 |
1640131200000 | 786.6799 |
1640217600000 | 793.73 |
1640304000000 | 793.5 |
1640563200000 | 800.84 |
1640649600000 | 801.97 |
1640736000000 | 803.09 |
1640822400000 | 804.4299 |
1640908800000 | 800.96 |
1641168000000 | 802.07 |
1641254400000 | 807.09 |
1641340800000 | 796.52 |
1641427200000 | 791.3 |
1641513600000 | 786.12 |
1641772800000 | 778.74 |
1641859200000 | 785.01 |
1641945600000 | 787.86 |
1642032000000 | 779.62 |
1642118400000 | 773.48 |
1642377600000 | 777.14 |
1642464000000 | 767.1 |
1642550400000 | 762.09 |
1642636800000 | 759.74 |
1642723200000 | 740.8 |
1642982400000 | 729.96 |
1643068800000 | 725.69 |
1643155200000 | 729.66 |
1643241600000 | 729.04 |
1643328000000 | 732.36 |
1643587200000 | 744.26 |
1643673600000 | 753.48 |
1643760000000 | 757.51 |
1643846400000 | 738.27 |
1643932800000 | 735.08 |
1644192000000 | 737.83 |
1644278400000 | 741.28 |
1644364800000 | 757.26 |
1644451200000 | 750.41 |
1644537600000 | 742.46 |
1644796800000 | 735.12 |
1644883200000 | 744.8099 |
1644969600000 | 746.51 |
1645056000000 | 734.71 |
1645142400000 | 727.74 |
1645401600000 | 724.02 |
1645488000000 | 719.64 |
1645574400000 | 713.29 |
1645660800000 | 713.23 |
1645747200000 | 728.86 |
1646006400000 | 732.29 |
1646092800000 | 723.63 |
1646179200000 | 735.87 |
1646265600000 | 729.03 |
1646352000000 | 720.14 |
1646611200000 | 704.75 |
1646697600000 | 699.07 |
1646784000000 | 715.57 |
1646870400000 | 715.16 |
1646956800000 | 714.59 |
1647216000000 | 713.7 |
1647302400000 | 714.57 |
1647388800000 | 738.22 |
1647475200000 | 744.8 |
1647561600000 | 755.78 |
1647820800000 | 758.38 |
1647907200000 | 766.36 |
1647993600000 | 762.12 |
1648080000000 | 763.8099 |
1648166400000 | 767.91 |
1648425600000 | 768.5599 |
1648512000000 | 776.47 |
1648598400000 | 770.52 |
1648684800000 | 762.35 |
1648771200000 | 767.78 |
1649030400000 | 773.99 |
1649116800000 | 772.41 |
1649203200000 | 760.99 |
1649289600000 | 760.25 |
1649376000000 | 767.25 |
1649635200000 | 759.73 |
1649721600000 | 760.0599 |
1649808000000 | 765.9299 |
1649894400000 | 770.08 |
1649980800000 | 770.08 |
1650240000000 | 768.59 |
1650326400000 | 773.73 |
1650412800000 | 777.35 |
1650499200000 | 772.53 |
1650585600000 | 754.86 |
1650844800000 | 747.98 |
1650931200000 | 736.83 |
1651017600000 | 744.11 |
1651104000000 | 752.79 |
1651190400000 | 746.1 |
1651449600000 | 741.61 |
1651536000000 | 747.3099 |
1651622400000 | 751.92 |
1651708800000 | 739.88 |
1651795200000 | 726.36 |
1652054400000 | 701.79 |
1652140800000 | 702.75 |
1652227200000 | 706.08 |
1652313600000 | 705.99 |
1652400000000 | 725.72 |
1652659200000 | 726.41 |
1652745600000 | 734.83 |
1652832000000 | 720.79 |
1652918400000 | 713.37 |
1653004800000 | 716.84 |
1653264000000 | 723.52 |
1653350400000 | 712.71 |
1653436800000 | 720.99 |
1653523200000 | 729.19 |
1653609600000 | 743.59 |
1653868800000 | 746.49 |
1653955200000 | 742.27 |
1654041600000 | 736.95 |
1654128000000 | 743.41 |
1654214400000 | 740.26 |
1654473600000 | 744.36 |
1654560000000 | 746.76 |
1654646400000 | 740.34 |
1654732800000 | 729.33 |
1654819200000 | 711.13 |
1655078400000 | 690.7 |
1655164800000 | 685.08 |
1655251200000 | 690.48 |
1655337600000 | 664.9299 |
1655424000000 | 665.15 |
1655683200000 | 666.1 |
1655769600000 | 673.48 |
1655856000000 | 665.38 |
1655942400000 | 663.59 |
1656028800000 | 678.37 |
1656288000000 | 683.33 |
1656374400000 | 685.5599 |
1656460800000 | 680.29 |
1656547200000 | 673.98 |
1656633600000 | 676.95 |
1656892800000 | 679.27 |
1656979200000 | 675.71 |
1657065600000 | 680.38 |
1657152000000 | 694.97 |
1657238400000 | 698.42 |
1657497600000 | 695.04 |
1657584000000 | 693.52 |
1657670400000 | 688.84 |
1657756800000 | 684.36 |
1657843200000 | 691.02 |
1658102400000 | 693.02 |
1658188800000 | 701.59 |
1658275200000 | 706.86 |
1658361600000 | 711.22 |
1658448000000 | 709.65 |
1658707200000 | 712.44 |
1658793600000 | 712.82 |
1658880000000 | 720.66 |
1658966400000 | 729.42 |
1659052800000 | 737.89 |
1659312000000 | 734.51 |
1659398400000 | 733.27 |
1659484800000 | 739.92 |
1659571200000 | 736.34 |
1659657600000 | 736.63 |
1659916800000 | 739.42 |
1660003200000 | 736.6799 |
1660089600000 | 742.33 |
1660176000000 | 747.32 |
1660262400000 | 754.55 |
1660521600000 | 756.62 |
1660608000000 | 758.83 |
1660694400000 | 753.27 |
1660780800000 | 758.23 |
1660867200000 | 754.85 |
1661126400000 | 749.59 |
1661212800000 | 750.25 |
1661299200000 | 753.1799 |
1661385600000 | 760.87 |
1661472000000 | 745.61 |
1661731200000 | 739.62 |
1661817600000 | 732.44 |
1661904000000 | 724.59 |
1661990400000 | 718.77 |
1662076800000 | 720.92 |
1662336000000 | 723.1799 |
1662422400000 | 722.05 |
1662508800000 | 722.01 |
1662595200000 | 729.28 |
1662681600000 | 739.02 |
1662940800000 | 744.63 |
1663027200000 | 732.66 |
1663113600000 | 729.14 |
1663200000000 | 722.96 |
1663286400000 | 710.35 |
1663545600000 | 712.87 |
1663632000000 | 706.15 |
1663718400000 | 708.64 |
1663804800000 | 700.69 |
1663891200000 | 686.13 |
1664150400000 | 678.82 |
1664236800000 | 679.1 |
1664323200000 | 683.54 |
1664409600000 | 668.8 |
1664496000000 | 668.5599 |
1664755200000 | 681.65 |
1664841600000 | 697 |
1664928000000 | 697.28 |
1665014400000 | 693.77 |
1665100800000 | 685.05 |
1665360000000 | 682.34 |
1665446400000 | 678.28 |
1665532800000 | 673.37 |
1665619200000 | 681.65 |
1665705600000 | 675.26 |
1665964800000 | 684.78 |
1666051200000 | 690.36 |
1666137600000 | 688.6799 |
1666224000000 | 685.23 |
1666310400000 | 689.84 |
1666569600000 | 695.02 |
1666656000000 | 702.9 |
1666742400000 | 705.1 |
1666828800000 | 708.61 |
1666915200000 | 712.7 |
1667174400000 | 716.04 |
1667260800000 | 720.78 |
1667347200000 | 713.24 |
1667433600000 | 712.1 |
1667520000000 | 716.83 |
1667779200000 | 717.9 |
1667865600000 | 721.86 |
1667952000000 | 714.1799 |
1668038400000 | 731.14 |
1668124800000 | 728.5599 |
1668384000000 | 726.74 |
1668470400000 | 729.54 |
1668556800000 | 721.62 |
1668643200000 | 720.0599 |
1668729600000 | 725.09 |
1668988800000 | 728.37 |
1669075200000 | 736.1799 |
1669161600000 | 737.59 |
1669248000000 | 739.19 |
1669334400000 | 739.46 |
1669593600000 | 730.99 |
1669680000000 | 732.59 |
1669766400000 | 744.0599 |
1669852800000 | 742.82 |
1669939200000 | 741.71 |
1670198400000 | 731.35 |
1670284800000 | 725.47 |
1670371200000 | 722.82 |
1670457600000 | 722.01 |
1670544000000 | 723.27 |
1670803200000 | 726.35 |
1670889600000 | 729.5 |
1670976000000 | 728.1799 |
1671062400000 | 712.48 |
1671148800000 | 705 |
1671408000000 | 705.39 |
1671494400000 | 701.79 |
1671580800000 | 713.64 |
1671667200000 | 707.83 |
1671753600000 | 710.61 |
1672012800000 | 710.61 |
1672099200000 | 710.16 |
1672185600000 | 705.71 |
1672272000000 | 708.22 |
1672358400000 | 704.23 |
1672617600000 | 706.67 |
1672704000000 | 707.3 |
1672790400000 | 710.53 |
1672876800000 | 709.89 |
1672963200000 | 719.8 |
1673222400000 | 717.95 |
1673308800000 | 717.71 |
1673395200000 | 720.65 |
1673481600000 | 722.73 |
1673568000000 | 724.51 |
1673827200000 | 726.08 |
1673913600000 | 728.44 |
1674000000000 | 724.76 |
1674086400000 | 718.23 |
1674172800000 | 724.33 |
1674432000000 | 728.94 |
1674518400000 | 729.08 |
1674604800000 | 726.3099 |
1674691200000 | 733.61 |
1674777600000 | 734.49 |
1675036800000 | 728.94 |
1675123200000 | 731.27 |
1675209600000 | 731.07 |
1675296000000 | 732.92 |
1675382400000 | 732.8099 |
1675641600000 | 732.94 |
1675728000000 | 738.3099 |
1675814400000 | 737.17 |
1675900800000 | 734.8 |
1675987200000 | 737.09 |
1676246400000 | 740.63 |
1676332800000 | 741.3 |
1676419200000 | 743.46 |
1676505600000 | 742.49 |
1676592000000 | 739.9299 |
1676851200000 | 739.34 |
1676937600000 | 733.36 |
1677024000000 | 732.59 |
1677110400000 | 736.16 |
1677196800000 | 734.97 |
1677456000000 | 735.6 |
1677542400000 | 734.26 |
1677628800000 | 731.5 |
1677715200000 | 736.57 |
1677801600000 | 743.94 |
1678060800000 | 738.98 |
1678147200000 | 734.5599 |
1678233600000 | 735.41 |
1678320000000 | 728.82 |
1678406400000 | 711.62 |
1678665600000 | 698.5 |
1678752000000 | 705.8099 |
1678838400000 | 697.03 |
1678924800000 | 700.15 |
1679011200000 | 690.95 |
1679270400000 | 695.11 |
1679356800000 | 703.08 |
1679443200000 | 697.15 |
1679529600000 | 691.47 |
1679616000000 | 690.96 |
1679875200000 | 696.13 |
1679961600000 | 699.14 |
1680048000000 | 706.79 |
1680134400000 | 709.78 |
1680220800000 | 717.3099 |
1680480000000 | 720.5599 |
1680566400000 | 714.25 |
1680652800000 | 713.78 |
1680739200000 | 713.25 |
1680825600000 | 713.25 |
1681084800000 | 718.12 |
1681171200000 | 721.3 |
1681257600000 | 719.12 |
1681344000000 | 721.47 |
1681430400000 | 723.71 |
1681689600000 | 728.67 |
1681776000000 | 729.1799 |
1681862400000 | 728.27 |
1681948800000 | 725.98 |
1682035200000 | 724.1 |
1682294400000 | 723.63 |
1682380800000 | 717.1799 |
1682467200000 | 709.09 |
1682553600000 | 714.17 |
1682640000000 | 717.52 |
1682899200000 | 721.3 |
1682985600000 | 711.66 |
1683072000000 | 706.2 |
1683158400000 | 703.48 |
1683244800000 | 713.5 |
1683504000000 | 716.28 |
1683590400000 | 716.72 |
1683676800000 | 714.49 |
1683763200000 | 713.16 |
1683849600000 | 716.48 |
1684108800000 | 719.58 |
1684195200000 | 713.1799 |
1684281600000 | 716.24 |
1684368000000 | 721.12 |
1684454400000 | 722.39 |
1684713600000 | 722.19 |
1684800000000 | 717.66 |
1684886400000 | 707.83 |
1684972800000 | 705.4299 |
1685059200000 | 710.41 |
1685318400000 | 710.7 |
1685404800000 | 706.19 |
1685491200000 | 702.11 |
1685577600000 | 705.96 |
1685664000000 | 719.9 |
1685923200000 | 718.85 |
1686009600000 | 722.2 |
1686096000000 | 724.25 |
1686182400000 | 723.0599 |
1686268800000 | 724.63 |
1686528000000 | 727.15 |
1686614400000 | 730.99 |
1686700800000 | 729.53 |
1686787200000 | 730.72 |
1686873600000 | 733.84 |
1687132800000 | 729.07 |
1687219200000 | 725.11 |
1687305600000 | 722.19 |
1687392000000 | 717.84 |
1687478400000 | 713.67 |
1687737600000 | 713.4 |
1687824000000 | 715.11 |
1687910400000 | 719.04 |
1687996800000 | 723.67 |
1688083200000 | 730.8099 |
1688342400000 | 731.54 |
1688428800000 | 732.41 |
1688515200000 | 727.99 |
1688601600000 | 715.55 |
1688688000000 | 715.53 |
1688947200000 | 717.67 |
1689033600000 | 723.65 |
1689120000000 | 728.52 |
1689206400000 | 731.7 |
1689292800000 | 727.33 |
1689552000000 | 727.04 |
1689638400000 | 731.09 |
1689724800000 | 732.4 |
1689811200000 | 733.97 |
1689897600000 | 735.02 |
1690156800000 | 736.61 |
1690243200000 | 741.73 |
1690329600000 | 739.67 |
1690416000000 | 745.33 |
1690502400000 | 744.11 |
1690761600000 | 745.97 |
1690848000000 | 742.84 |
1690934400000 | 734.24 |
1691020800000 | 732.21 |
1691107200000 | 730.95 |
1691366400000 | 734.05 |
1691452800000 | 730.49 |
1691539200000 | 731.3 |
1691625600000 | 733.49 |
1691712000000 | 729.59 |
1691971200000 | 732.39 |
1692057600000 | 725.88 |
1692144000000 | 723.92 |
1692230400000 | 718 |
1692316800000 | 716.13 |
1692576000000 | 715.17 |
1692662400000 | 718.74 |
1692748800000 | 721.72 |
1692835200000 | 718.38 |
1692921600000 | 720.89 |
1693180800000 | 725.89 |
1693267200000 | 733.4299 |
1693353600000 | 732.99 |
1693440000000 | 732.4299 |
1693526400000 | 735.44 |
1693785600000 | 736.45 |
1693872000000 | 733.91 |
1693958400000 | 730.92 |
1694044800000 | 728.55 |
1694131200000 | 729.76 |
1694390400000 | 731.4299 |
1694476800000 | 732.24 |
1694563200000 | 728.92 |
1694649600000 | 739.0599 |
1694736000000 | 737.9299 |
1694995200000 | 732.38 |
1695081600000 | 731.72 |
1695168000000 | 732.19 |
1695254400000 | 722.16 |
1695340800000 | 719.13 |
1695600000000 | 719.57 |
1695686400000 | 713.22 |
1695772800000 | 716.39 |
1695859200000 | 720.05 |
1695945600000 | 721.4299 |
1696204800000 | 717.24 |
1696291200000 | 705.85 |
1696377600000 | 705.62 |
1696464000000 | 706.01 |
1696550400000 | 713.4299 |
1696809600000 | 712.67 |
1696896000000 | 722.58 |
1696982400000 | 723.09 |
1697068800000 | 721.33 |
1697155200000 | 715.02 |
1697414400000 | 718.48 |
1697500800000 | 719.59 |
1697587200000 | 711.72 |
1697673600000 | 701.69 |
1697760000000 | 690.4299 |
1698019200000 | 687.82 |
1698105600000 | 692.42 |
1698192000000 | 688.21 |
1698278400000 | 686.07 |
1698364800000 | 683 |
1698624000000 | 684.5 |
1698710400000 | 690.11 |
1698796800000 | 696.44 |
1698883200000 | 705.44 |
1698969600000 | 711.48 |
1699228800000 | 709.99 |
1699315200000 | 710.11 |
1699401600000 | 710.32 |
1699488000000 | 712.83 |
1699574400000 | 713.41 |
1699833600000 | 716.77 |
1699920000000 | 727.3099 |
1700006400000 | 730.2 |
1700092800000 | 724.45 |
1700179200000 | 729.94 |
1700438400000 | 732.51 |
1700524800000 | 730.84 |
1700611200000 | 734.63 |
1700697600000 | 733.86 |
1700784000000 | 735.2 |
1701043200000 | 734.09 |
1701129600000 | 732 |
1701216000000 | 734.69 |
1701302400000 | 740.22 |
1701388800000 | 751.2 |
1701648000000 | 749.36 |
1701734400000 | 748.26 |
1701820800000 | 751.69 |
1701907200000 | 751.82 |
1701993600000 | 757.76 |
1702252800000 | 762.28 |
1702339200000 | 762.09 |
1702425600000 | 765.05 |
1702512000000 | 768.69 |
1702598400000 | 770.95 |
1702857600000 | 770.7 |
1702944000000 | 773.67 |
1703030400000 | 771.25 |
1703116800000 | 772.94 |
1703203200000 | 774.22 |
1703462400000 | 774.22 |
1703548800000 | 775.11 |
1703635200000 | 776 |
1703721600000 | 775.64 |
1703808000000 | 776.67 |
1704153600000 | 775.88 |
1704240000000 | 768.15 |
1704326400000 | 770.45 |
1704412800000 | 769.58 |
1704672000000 | 775 |
1704758400000 | 775.66 |
1704844800000 | 775.19 |
1704931200000 | 773.66 |
1705017600000 | 778.02 |
1705276800000 | 776.41 |
1705363200000 | 774.76 |
1705449600000 | 767.55 |
1705536000000 | 772.99 |
1705622400000 | 775.28 |
1705881600000 | 781.11 |
1705968000000 | 781.14 |
1706054400000 | 784.26 |
1706140800000 | 790.11 |
1706227200000 | 790.55 |
1706486400000 | 795.25 |
1706572800000 | 795.51 |
1706659200000 | 793.17 |
1706745600000 | 795.21 |
1706832000000 | 799.86 |
1707091200000 | 798.3 |
1707177600000 | 802.03 |
1707264000000 | 804.96 |
1707350400000 | 804.58 |
1707436800000 | 806.78 |
1707696000000 | 810.98 |
1707782400000 | 803.83 |
1707868800000 | 811.76 |
1707955200000 | 817.5599 |
1708041600000 | 818.49 |
1708300800000 | 818.94 |
1708387200000 | 814.97 |
1708473600000 | 813.16 |
1708560000000 | 825.15 |
1708646400000 | 826.37 |
1708905600000 | 826.05 |
1708992000000 | 827.37 |
1709078400000 | 827.96 |
1709164800000 | 832.78 |
1709251200000 | 839.51 |
1709510400000 | 840.16 |
1709596800000 | 836.13 |
1709683200000 | 839.63 |
1709769600000 | 846.01 |
1709856000000 | 843.38 |
1710115200000 | 839.82 |
1710201600000 | 849.43 |
1710288000000 | 850.52 |
1710374400000 | 849.82 |
1710460800000 | 847.46 |
1710720000000 | 848.31 |
1710806400000 | 852.65 |
1710892800000 | 856.75 |
1710979200000 | 866.2 |
1711065600000 | 866.32 |
1711324800000 | 866.24 |
1711411200000 | 868.76 |
1711497600000 | 870.41 |
1711584000000 | 873.1 |
1711670400000 | 873.1 |
1711929600000 | 874.28 |
1712016000000 | 868.45 |
1712102400000 | 869.86 |
1712188800000 | 866.45 |
1712275200000 | 868.74 |
1712534400000 | 870.87 |
1712620800000 | 865.12 |
1712707200000 | 865.69 |
1712793600000 | 865.87 |
1712880000000 | 862.76 |
1713139200000 | 858.67 |
1713225600000 | 848.51 |
1713312000000 | 847.85 |
1713398400000 | 849.02 |
1713484800000 | 842.56 |
1713744000000 | 850.97 |
1713830400000 | 861.07 |
1713916800000 | 859.3 |
1714003200000 | 855.4 |
1714089600000 | 863.88 |
1714348800000 | 867.42 |
1714435200000 | 859.45 |
1714521600000 | 857.26 |
1714608000000 | 861.83 |
1714694400000 | 865.52 |
1714953600000 | 874.21 |
1715040000000 | 877.98 |
1715126400000 | 879.16 |
1715212800000 | 881.25 |
1715299200000 | 885.67 |
1715558400000 | 883.15 |
1715644800000 | 885.01 |
1715731200000 | 894.02 |
1715817600000 | 892.9 |
1715904000000 | 893.74 |
1716163200000 | 898.03 |
1716249600000 | 897.31 |
1716336000000 | 895.97 |
1716422400000 | 894.86 |
1716508800000 | 897.53 |
1716768000000 | 899.82 |
1716854400000 | 895.27 |
1716940800000 | 888.41 |
1717027200000 | 888.73 |
1717113600000 | 890.88 |
1717372800000 | 891.62 |
1717459200000 | 884.46 |
1717545600000 | 891.5 |
1717632000000 | 892.91 |
1717718400000 | 892.04 |
1717977600000 | 896.18 |
1718064000000 | 889.24 |
1718150400000 | 895 |
1718236800000 | 889.89 |
1718323200000 | 884.58 |
1718582400000 | 887.09 |
1718668800000 | 892.99 |
1718755200000 | 893.11 |
1718841600000 | 897.14 |
1718928000000 | 894.95 |
1719187200000 | 897.4 |
1719273600000 | 897.28 |
1719360000000 | 893.55 |
1719446400000 | 893.59 |
1719532800000 | 892.69 |
1719792000000 | 892.96 |
1719878400000 | 891.52 |
1719964800000 | 896.88 |
1720051200000 | 900.59 |
1720137600000 | 898.97 |
1720396800000 | 899.66 |
1720483200000 | 896.82 |
1720569600000 | 902.53 |
1720656000000 | 905.51 |
1720742400000 | 910.33 |
1721001600000 | 908.55 |
1721088000000 | 912.47 |
1721174400000 | 900.67 |
1721260800000 | 899.88 |
1721347200000 | 895.1 |
1721606400000 | 902.01 |
1721692800000 | 904.93 |
1721779200000 | 893.27 |
1721865600000 | 886.07 |
1721952000000 | 894.39 |
1722211200000 | 896.73 |
1722297600000 | 898.33 |
1722384000000 | 906.52 |
1722470400000 | 892.62 |
1722556800000 | 860.83 |
1722816000000 | 836.05 |
1722902400000 | 843.76 |
1722988800000 | 851.15 |
1723075200000 | 859.81 |
1723161600000 | 866.26 |
1723420800000 | 867.9 |
1723507200000 | 874.38 |
1723593600000 | 877.62 |
1723680000000 | 890.05 |
1723766400000 | 893.25 |
1724025600000 | 897.17 |
1724112000000 | 892.03 |
1724198400000 | 895.81 |
1724284800000 | 895.89 |
1724371200000 | 901.4 |
1724630400000 | 900.13 |
1724716800000 | 900.8 |
1724803200000 | 900.92 |
1724889600000 | 907 |
1724976000000 | 913.59 |
1725235200000 | 913.32 |
1725321600000 | 898.17 |
1725408000000 | 891.71 |
1725494400000 | 889.38 |
1725580800000 | 876.94 |
1725840000000 | 885.57 |
1725926400000 | 885.27 |
1726012800000 | 887.85 |
1726099200000 | 897.05 |
1726185600000 | 904.36 |
1726444800000 | 905.4 |
1726531200000 | 908.76 |
1726617600000 | 907.19 |
1726704000000 | 921.26 |
1726790400000 | 917.36 |
1727049600000 | 921.84 |
1727136000000 | 923.57 |
1727222400000 | 920.88 |
1727308800000 | 928.52 |
1727395200000 | 929.79 |
1727654400000 | 928.66 |
1727740800000 | 927.49 |
1727827200000 | 930.65 |
1727913600000 | 926.37 |
1728000000000 | 936.81 |
1728259200000 | 934.05 |
1728345600000 | 931.74 |
1728432000000 | 937.61 |
1728518400000 | 938.28 |
1728604800000 | 946.41 |
1728864000000 | 952.07 |
1728950400000 | 949.44 |
1729036800000 | 951.85 |
1729123200000 | 959.13 |
1729209600000 | 959.21 |
1729468800000 | 955 |
1729555200000 | 951.38 |
1729641600000 | 948.13 |
1729728000000 | 946.93 |
1729814400000 | 944.87 |
1730073600000 | 949.1 |
1730160000000 | 948.02 |
1730246400000 | 939.74 |
1730332800000 | 929.04 |
1730419200000 | 933.76 |
1730678400000 | 931.09 |
1730764800000 | 940.11 |
1730851200000 | 960.25 |
1730937600000 | 966.66 |
1731024000000 | 970.32 |
1731283200000 | 983.8 |
1731369600000 | 973.45 |
1731456000000 | 971.09 |
1731542400000 | 971.99 |
1731628800000 | 970.29 |
1731888000000 | 972.68 |
1731974400000 | 975.13 |
1732060800000 | 979.87 |
1732147200000 | 988.16 |
1732233600000 | 1002.82 |
1732492800000 | 999.8 |
1732579200000 | 995.69 |
1732665600000 | 990.8 |
1732752000000 | 994.59 |
1732838400000 | 997.37 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 12.935184539173 | 8.4104987985359 |
2018 | -7.7553880193762 | -3.4758028930157 |
2019 | 28.155283231628 | 32.393314712402 |
2020 | 11.058607182106 | 7.6275371457077 |
2021 | 25.339014373658 | 32.743483167415 |
2022 | -12.076757890531 | -12.784088732307 |
2023 | 10.286412109678 | 20.351497118886 |
2024 | 31.269480718703 | 32.07848179716 |
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 |
---|---|---|---|---|
Price EUR | CH0421048346 | ISMGXJMP | .ISMGXJMP | |
Gross Return EUR | CH0421048544 | ISMGXJMG | .ISMGXJMG | |
Net Return EUR | CH0421048528 | ISMGXJMN | .ISMGXJMN | |
Price JPY | CH0421048353 | ISMGXJMY | .ISMGXJMY | |
Gross Return JPY | CH0421048395 | ISMGXJMT | ISMGXJMT INDEX | .ISMGXJMT |
Net Return JPY | CH0421048452 | ISMGXJMR | .ISMGXJMR | |
Gross Return USD | CH0421048411 | ISMGXJMU | .ISMGXJMU | |
Price USD | CH0421048320 | ISMGXJML | .ISMGXJML | |
Net Return USD | CH0421048551 | ISMGXJMV | .ISMGXJMV |
Quick Facts
Weighting | Based on a momentum score |
Cap Factor | N/A |
No. of components | 600 |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jul. 6, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.675% |
MICROSTRATEGY | Technology | USA | 0.628% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.423% |
VISTRA | Utilities | USA | 0.421% |
CARVANA 'A' | Retail | USA | 0.393% |
COINBASE GLOBAL A | Financial Services | USA | 0.374% |
PALANTIR TECHNOLOGIES A | Technology | USA | 0.349% |
PRO MEDICUS | Health Care | Australia | 0.315% |
AXON ENTERPRISE | Industrial Goods and Services | USA | 0.313% |
VERTIV HOLDINGS A | Technology | USA | 0.312% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.