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 | 69,508.7 | 64,337.6 | 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 | 7.3 | 27.8 | 34.0 | 26.2 | 71.8 | N/A | N/A | 34.0 | 8.0 | 11.4 |
STOXX Global 1800 ex Japan | 7.8 | 28.3 | 33.0 | 37.6 | 90.3 | N/A | N/A | 33.6 | 11.3 | 13.9 |
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 | 2.5 | 0.4 | 0.6 |
STOXX Global 1800 ex Japan | N/A | N/A | 11.7 | 15.0 | 18.7 | N/A | N/A | 2.2 | 0.5 | 0.6 |
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 | -0.2 | 0.0 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global 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 | 2.8 | 1.4 | 10.4 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 1.9 | 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 | 102.2 |
1073520000000 | 102.8 |
1073606400000 | 102.16 |
1073865600000 | 102.66 |
1073952000000 | 102.67 |
1074038400000 | 103.92 |
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 | 106.22 |
1075248000000 | 105.28 |
1075334400000 | 105.89 |
1075420800000 | 105.92 |
1075680000000 | 105.82 |
1075766400000 | 105.16 |
1075852800000 | 104.53 |
1075939200000 | 104.24 |
1076025600000 | 105.17 |
1076284800000 | 106.06 |
1076371200000 | 106.22 |
1076457600000 | 107.08 |
1076544000000 | 106.41 |
1076630400000 | 106.36 |
1076889600000 | 106.54 |
1076976000000 | 107.27 |
1077062400000 | 107.44 |
1077148800000 | 107.99 |
1077235200000 | 107.86 |
1077494400000 | 107.55 |
1077580800000 | 106.6 |
1077667200000 | 107.69 |
1077753600000 | 108.79 |
1077840000000 | 109.38 |
1078099200000 | 110.57 |
1078185600000 | 111.27 |
1078272000000 | 111.93 |
1078358400000 | 112.02 |
1078444800000 | 111.14 |
1078704000000 | 111.08 |
1078790400000 | 109.89 |
1078876800000 | 109.38 |
1078963200000 | 107.29 |
1079049600000 | 108.6 |
1079308800000 | 106.83 |
1079395200000 | 106.69 |
1079481600000 | 109.08 |
1079568000000 | 107.67 |
1079654400000 | 107.62 |
1079913600000 | 105.88 |
1080000000000 | 106.48 |
1080086400000 | 106.89 |
1080172800000 | 108.3 |
1080259200000 | 108.88 |
1080518400000 | 109.65 |
1080604800000 | 110.16 |
1080691200000 | 109.75 |
1080777600000 | 110.32 |
1080864000000 | 112.68 |
1081123200000 | 114.02 |
1081209600000 | 113.55 |
1081296000000 | 112.77 |
1081382400000 | 113.36 |
1081468800000 | 113.36 |
1081728000000 | 113.36 |
1081814400000 | 113.76 |
1081900800000 | 112.05 |
1081987200000 | 111.45 |
1082073600000 | 111.31 |
1082332800000 | 111.64 |
1082419200000 | 111.56 |
1082505600000 | 111.51 |
1082592000000 | 112.8 |
1082678400000 | 113.54 |
1082937600000 | 113.1 |
1083024000000 | 112.71 |
1083110400000 | 111.52 |
1083196800000 | 109.25 |
1083283200000 | 108.2 |
1083542400000 | 109.08 |
1083628800000 | 108.97 |
1083715200000 | 109 |
1083801600000 | 108.28 |
1083888000000 | 107.93 |
1084147200000 | 105.47 |
1084233600000 | 106.78 |
1084320000000 | 106.31 |
1084406400000 | 106.7 |
1084492800000 | 106.02 |
1084752000000 | 103.52 |
1084838400000 | 104.68 |
1084924800000 | 105.66 |
1085011200000 | 105.79 |
1085097600000 | 106.06 |
1085356800000 | 107.08 |
1085443200000 | 107.16 |
1085529600000 | 107.94 |
1085616000000 | 107.77 |
1085702400000 | 108.45 |
1085961600000 | 108.58 |
1086048000000 | 108.16 |
1086134400000 | 108.08 |
1086220800000 | 107.4 |
1086307200000 | 108.22 |
1086566400000 | 109.4 |
1086652800000 | 109.74 |
1086739200000 | 109.95 |
1086825600000 | 110.13 |
1086912000000 | 110.52 |
1087171200000 | 108.69 |
1087257600000 | 109.42 |
1087344000000 | 110.35 |
1087430400000 | 110.06 |
1087516800000 | 109.53 |
1087776000000 | 109.62 |
1087862400000 | 109.57 |
1087948800000 | 110.28 |
1088035200000 | 110.22 |
1088121600000 | 110.67 |
1088380800000 | 110.62 |
1088467200000 | 110.92 |
1088553600000 | 111.23 |
1088640000000 | 110.91 |
1088726400000 | 109.88 |
1088985600000 | 109.97 |
1089072000000 | 109.49 |
1089158400000 | 109.42 |
1089244800000 | 108.66 |
1089331200000 | 108.82 |
1089590400000 | 108.64 |
1089676800000 | 109.08 |
1089763200000 | 108.46 |
1089849600000 | 108.27 |
1089936000000 | 108.13 |
1090195200000 | 108.03 |
1090281600000 | 108.45 |
1090368000000 | 108.78 |
1090454400000 | 107.76 |
1090540800000 | 108.01 |
1090800000000 | 106.91 |
1090886400000 | 107.94 |
1090972800000 | 108.25 |
1091059200000 | 108.7 |
1091145600000 | 109.27 |
1091404800000 | 109.39 |
1091491200000 | 109.21 |
1091577600000 | 108.56 |
1091664000000 | 108.24 |
1091750400000 | 105.85 |
1092009600000 | 105.35 |
1092096000000 | 105.92 |
1092182400000 | 105.8 |
1092268800000 | 105.25 |
1092355200000 | 104.73 |
1092614400000 | 105.56 |
1092700800000 | 105.84 |
1092787200000 | 106.62 |
1092873600000 | 106.73 |
1092960000000 | 107.15 |
1093219200000 | 108.12 |
1093305600000 | 108.65 |
1093392000000 | 109.38 |
1093478400000 | 109.62 |
1093564800000 | 110.29 |
1093824000000 | 109.76 |
1093910400000 | 109.44 |
1093996800000 | 110.03 |
1094083200000 | 110.7 |
1094169600000 | 111.06 |
1094428800000 | 111.24 |
1094515200000 | 111.7 |
1094601600000 | 111.28 |
1094688000000 | 110.95 |
1094774400000 | 110.94 |
1095033600000 | 111.97 |
1095120000000 | 112.01 |
1095206400000 | 112.21 |
1095292800000 | 112.81 |
1095379200000 | 112.97 |
1095638400000 | 112.92 |
1095724800000 | 113.12 |
1095811200000 | 112.72 |
1095897600000 | 112.1 |
1095984000000 | 112.48 |
1096243200000 | 111.84 |
1096329600000 | 112.39 |
1096416000000 | 112.65 |
1096502400000 | 112.63 |
1096588800000 | 113.72 |
1096848000000 | 115.14 |
1096934400000 | 114.93 |
1097020800000 | 115.23 |
1097107200000 | 114.98 |
1097193600000 | 114.02 |
1097452800000 | 114.15 |
1097539200000 | 114.02 |
1097625600000 | 113.68 |
1097712000000 | 112.69 |
1097798400000 | 112.54 |
1098057600000 | 112.24 |
1098144000000 | 112.28 |
1098230400000 | 111.75 |
1098316800000 | 112.38 |
1098403200000 | 112.17 |
1098662400000 | 110.92 |
1098748800000 | 111.61 |
1098835200000 | 112.47 |
1098921600000 | 112.92 |
1099008000000 | 113.08 |
1099267200000 | 113.35 |
1099353600000 | 114.08 |
1099440000000 | 114.52 |
1099526400000 | 114.74 |
1099612800000 | 114.99 |
1099872000000 | 114.6 |
1099958400000 | 114.87 |
1100044800000 | 115.19 |
1100131200000 | 116.12 |
1100217600000 | 116.74 |
1100476800000 | 116.7 |
1100563200000 | 116.05 |
1100649600000 | 116.64 |
1100736000000 | 116.77 |
1100822400000 | 116.22 |
1101081600000 | 116.61 |
1101168000000 | 116.93 |
1101254400000 | 117.12 |
1101340800000 | 117.18 |
1101427200000 | 117.14 |
1101686400000 | 116.88 |
1101772800000 | 116.46 |
1101859200000 | 117.08 |
1101945600000 | 117.35 |
1102032000000 | 117.09 |
1102291200000 | 116.7 |
1102377600000 | 116.05 |
1102464000000 | 116.42 |
1102550400000 | 116.5 |
1102636800000 | 116.97 |
1102896000000 | 117.51 |
1102982400000 | 117.89 |
1103068800000 | 117.86 |
1103155200000 | 118.55 |
1103241600000 | 118.75 |
1103500800000 | 118.54 |
1103587200000 | 119.15 |
1103673600000 | 119.19 |
1103760000000 | 118.68 |
1103846400000 | 118.8 |
1104105600000 | 118.25 |
1104192000000 | 118.82 |
1104278400000 | 118.92 |
1104364800000 | 118.91 |
1104451200000 | 119.35 |
1104710400000 | 119.45 |
1104796800000 | 119.57 |
1104883200000 | 118.62 |
1104969600000 | 119.32 |
1105056000000 | 120.26 |
1105315200000 | 120.31 |
1105401600000 | 119.69 |
1105488000000 | 119.27 |
1105574400000 | 120.01 |
1105660800000 | 121.06 |
1105920000000 | 121.44 |
1106006400000 | 122.22 |
1106092800000 | 122.13 |
1106179200000 | 121.92 |
1106265600000 | 121.59 |
1106524800000 | 120.97 |
1106611200000 | 121.76 |
1106697600000 | 121.83 |
1106784000000 | 122.38 |
1106870400000 | 122.36 |
1107129600000 | 123.13 |
1107216000000 | 123.88 |
1107302400000 | 124.37 |
1107388800000 | 125 |
1107475200000 | 126.17 |
1107734400000 | 127.04 |
1107820800000 | 127.45 |
1107907200000 | 126.92 |
1107993600000 | 126.75 |
1108080000000 | 127.82 |
1108339200000 | 127.69 |
1108425600000 | 127.8 |
1108512000000 | 127.75 |
1108598400000 | 127.33 |
1108684800000 | 127.56 |
1108944000000 | 127.18 |
1109030400000 | 125.32 |
1109116800000 | 125.13 |
1109203200000 | 125.73 |
1109289600000 | 127.15 |
1109548800000 | 126.73 |
1109635200000 | 127.44 |
1109721600000 | 127.72 |
1109808000000 | 127.89 |
1109894400000 | 128.52 |
1110153600000 | 129.08 |
1110240000000 | 128.09 |
1110326400000 | 127.09 |
1110412800000 | 126.06 |
1110499200000 | 125.89 |
1110758400000 | 126.48 |
1110844800000 | 126.87 |
1110931200000 | 125.68 |
1111017600000 | 126.17 |
1111104000000 | 126.78 |
1111363200000 | 127.01 |
1111449600000 | 126.48 |
1111536000000 | 126.16 |
1111622400000 | 126.67 |
1111708800000 | 126.67 |
1111968000000 | 126.67 |
1112054400000 | 126.14 |
1112140800000 | 126.45 |
1112227200000 | 126.78 |
1112313600000 | 127.63 |
1112572800000 | 128.03 |
1112659200000 | 128.49 |
1112745600000 | 128.8 |
1112832000000 | 128.96 |
1112918400000 | 129.19 |
1113177600000 | 128.51 |
1113264000000 | 129.05 |
1113350400000 | 128.65 |
1113436800000 | 127.86 |
1113523200000 | 124.91 |
1113782400000 | 123.13 |
1113868800000 | 124.47 |
1113955200000 | 123.79 |
1114041600000 | 124.31 |
1114128000000 | 124.97 |
1114387200000 | 126.2 |
1114473600000 | 125.52 |
1114560000000 | 124.38 |
1114646400000 | 123.93 |
1114732800000 | 124.37 |
1114992000000 | 125.45 |
1115078400000 | 124.85 |
1115164800000 | 125.03 |
1115251200000 | 125.76 |
1115337600000 | 126.5 |
1115596800000 | 126.84 |
1115683200000 | 126.01 |
1115769600000 | 126.59 |
1115856000000 | 126.61 |
1115942400000 | 126.24 |
1116201600000 | 126.3 |
1116288000000 | 126.6 |
1116374400000 | 127.72 |
1116460800000 | 128.69 |
1116547200000 | 129.15 |
1116806400000 | 129.8 |
1116892800000 | 130.17 |
1116979200000 | 129.87 |
1117065600000 | 131.15 |
1117152000000 | 131.44 |
1117411200000 | 132.28 |
1117497600000 | 132.99 |
1117584000000 | 134.53 |
1117670400000 | 134.75 |
1117756800000 | 134.95 |
1118016000000 | 135.25 |
1118102400000 | 135.94 |
1118188800000 | 135.66 |
1118275200000 | 136.92 |
1118361600000 | 137.67 |
1118620800000 | 138.62 |
1118707200000 | 138.91 |
1118793600000 | 138.68 |
1118880000000 | 139.84 |
1118966400000 | 139.77 |
1119225600000 | 140.5 |
1119312000000 | 140.39 |
1119398400000 | 140.66 |
1119484800000 | 140.99 |
1119571200000 | 139.97 |
1119830400000 | 139.09 |
1119916800000 | 140.57 |
1120003200000 | 140.81 |
1120089600000 | 140.41 |
1120176000000 | 141.65 |
1120435200000 | 142.17 |
1120521600000 | 142.6 |
1120608000000 | 142.46 |
1120694400000 | 141.44 |
1120780800000 | 142.74 |
1121040000000 | 142.82 |
1121126400000 | 142.34 |
1121212800000 | 143.1 |
1121299200000 | 142.74 |
1121385600000 | 143.05 |
1121644800000 | 142.97 |
1121731200000 | 144.11 |
1121817600000 | 144.37 |
1121904000000 | 143.81 |
1121990400000 | 144.91 |
1122249600000 | 145.12 |
1122336000000 | 145.38 |
1122422400000 | 145.84 |
1122508800000 | 146.27 |
1122595200000 | 145.85 |
1122854400000 | 145.82 |
1122940800000 | 146.98 |
1123027200000 | 146.29 |
1123113600000 | 145.48 |
1123200000000 | 144.52 |
1123459200000 | 144.51 |
1123545600000 | 145.07 |
1123632000000 | 145.74 |
1123718400000 | 145.95 |
1123804800000 | 145.76 |
1124064000000 | 146.08 |
1124150400000 | 145.69 |
1124236800000 | 145.17 |
1124323200000 | 145.2 |
1124409600000 | 146.1 |
1124668800000 | 146.32 |
1124755200000 | 146.14 |
1124841600000 | 145.52 |
1124928000000 | 145.29 |
1125014400000 | 144.35 |
1125273600000 | 144.79 |
1125360000000 | 145.48 |
1125446400000 | 146.19 |
1125532800000 | 146.72 |
1125619200000 | 146.04 |
1125878400000 | 146.58 |
1125964800000 | 147.79 |
1126051200000 | 148.64 |
1126137600000 | 148.52 |
1126224000000 | 149.42 |
1126483200000 | 150.3 |
1126569600000 | 149.54 |
1126656000000 | 149.83 |
1126742400000 | 150.34 |
1126828800000 | 151.13 |
1127088000000 | 151.68 |
1127174400000 | 151.31 |
1127260800000 | 150.09 |
1127347200000 | 150.25 |
1127433600000 | 150.98 |
1127692800000 | 152.21 |
1127779200000 | 152.33 |
1127865600000 | 152.74 |
1127952000000 | 153.43 |
1128038400000 | 153.87 |
1128297600000 | 155.44 |
1128384000000 | 154.62 |
1128470400000 | 152.12 |
1128556800000 | 148.65 |
1128643200000 | 148.92 |
1128902400000 | 149.27 |
1128988800000 | 149.57 |
1129075200000 | 148.17 |
1129161600000 | 147.01 |
1129248000000 | 146.6 |
1129507200000 | 147.22 |
1129593600000 | 146.74 |
1129680000000 | 145.43 |
1129766400000 | 144.82 |
1129852800000 | 144.39 |
1130112000000 | 146.43 |
1130198400000 | 145.68 |
1130284800000 | 145.78 |
1130371200000 | 143.62 |
1130457600000 | 144.5 |
1130716800000 | 147.81 |
1130803200000 | 147.72 |
1130889600000 | 148.18 |
1130976000000 | 149.85 |
1131062400000 | 150.83 |
1131321600000 | 150.91 |
1131408000000 | 150.93 |
1131494400000 | 151.24 |
1131580800000 | 151.55 |
1131667200000 | 152.69 |
1131926400000 | 152.58 |
1132012800000 | 152.48 |
1132099200000 | 152.78 |
1132185600000 | 153.53 |
1132272000000 | 154.08 |
1132531200000 | 154.71 |
1132617600000 | 155.41 |
1132704000000 | 155.67 |
1132790400000 | 155.92 |
1132876800000 | 156.64 |
1133136000000 | 155.2 |
1133222400000 | 155.48 |
1133308800000 | 154.73 |
1133395200000 | 156.97 |
1133481600000 | 158.11 |
1133740800000 | 157.62 |
1133827200000 | 157.94 |
1133913600000 | 158.12 |
1134000000000 | 157.46 |
1134086400000 | 157.78 |
1134345600000 | 157.2 |
1134432000000 | 157.61 |
1134518400000 | 157.35 |
1134604800000 | 157.51 |
1134691200000 | 157.33 |
1134950400000 | 156.95 |
1135036800000 | 158.12 |
1135123200000 | 159.41 |
1135209600000 | 159.31 |
1135296000000 | 159.51 |
1135555200000 | 159.51 |
1135641600000 | 159.09 |
1135728000000 | 159.18 |
1135814400000 | 159.99 |
1135900800000 | 159.86 |
1136160000000 | 160.19 |
1136246400000 | 161.04 |
1136332800000 | 161.87 |
1136419200000 | 161.34 |
1136505600000 | 161.98 |
1136764800000 | 162.83 |
1136851200000 | 162.6 |
1136937600000 | 163.36 |
1137024000000 | 163.6 |
1137110400000 | 163.62 |
1137369600000 | 163.76 |
1137456000000 | 163.58 |
1137542400000 | 162.06 |
1137628800000 | 163.54 |
1137715200000 | 163.14 |
1137974400000 | 161.8 |
1138060800000 | 162.02 |
1138147200000 | 162.72 |
1138233600000 | 163.85 |
1138320000000 | 166.06 |
1138579200000 | 166.82 |
1138665600000 | 166.63 |
1138752000000 | 167.95 |
1138838400000 | 166.93 |
1138924800000 | 166.91 |
1139184000000 | 167.81 |
1139270400000 | 166.59 |
1139356800000 | 166.3 |
1139443200000 | 166.96 |
1139529600000 | 166.88 |
1139788800000 | 166.56 |
1139875200000 | 167.17 |
1139961600000 | 167.42 |
1140048000000 | 168.54 |
1140134400000 | 168.84 |
1140393600000 | 169.45 |
1140480000000 | 170.28 |
1140566400000 | 170.96 |
1140652800000 | 170.94 |
1140739200000 | 171.88 |
1140998400000 | 172.55 |
1141084800000 | 170.55 |
1141171200000 | 171.89 |
1141257600000 | 171.37 |
1141344000000 | 171.13 |
1141603200000 | 170.68 |
1141689600000 | 169.98 |
1141776000000 | 168.75 |
1141862400000 | 169.12 |
1141948800000 | 170.3 |
1142208000000 | 171.39 |
1142294400000 | 171.79 |
1142380800000 | 172.65 |
1142467200000 | 172.41 |
1142553600000 | 172.42 |
1142812800000 | 172.31 |
1142899200000 | 172.23 |
1142985600000 | 172.93 |
1143072000000 | 173.84 |
1143158400000 | 174.42 |
1143417600000 | 174.03 |
1143504000000 | 173.18 |
1143590400000 | 174.68 |
1143676800000 | 174.32 |
1143763200000 | 174.06 |
1144022400000 | 175.1 |
1144108800000 | 174.31 |
1144195200000 | 175.55 |
1144281600000 | 176.36 |
1144368000000 | 176 |
1144627200000 | 176.34 |
1144713600000 | 174.75 |
1144800000000 | 174.43 |
1144886400000 | 175.03 |
1144972800000 | 175.03 |
1145232000000 | 175.03 |
1145318400000 | 175.8 |
1145404800000 | 177.49 |
1145491200000 | 177.73 |
1145577600000 | 178.58 |
1145836800000 | 177.92 |
1145923200000 | 177.01 |
1146009600000 | 176.99 |
1146096000000 | 175.48 |
1146182400000 | 175.11 |
1146441600000 | 175.37 |
1146528000000 | 176.6 |
1146614400000 | 176.43 |
1146700800000 | 176.5 |
1146787200000 | 178.15 |
1147046400000 | 178.76 |
1147132800000 | 178.87 |
1147219200000 | 178.69 |
1147305600000 | 177.69 |
1147392000000 | 174.03 |
1147651200000 | 171.04 |
1147737600000 | 170.46 |
1147824000000 | 167.56 |
1147910400000 | 165.04 |
1147996800000 | 165.81 |
1148256000000 | 160.75 |
1148342400000 | 163.14 |
1148428800000 | 162.24 |
1148515200000 | 163.89 |
1148601600000 | 167.25 |
1148860800000 | 167.75 |
1148947200000 | 164.25 |
1149033600000 | 165.69 |
1149120000000 | 167.1 |
1149206400000 | 167.53 |
1149465600000 | 165.9 |
1149552000000 | 163.98 |
1149638400000 | 163.26 |
1149724800000 | 160.95 |
1149811200000 | 162.38 |
1150070400000 | 160.75 |
1150156800000 | 156.77 |
1150243200000 | 157.11 |
1150329600000 | 161.76 |
1150416000000 | 161.43 |
1150675200000 | 161.59 |
1150761600000 | 161.35 |
1150848000000 | 161.96 |
1150934400000 | 162.86 |
1151020800000 | 163.51 |
1151280000000 | 163.87 |
1151366400000 | 162.82 |
1151452800000 | 163.09 |
1151539200000 | 166.41 |
1151625600000 | 167.11 |
1151884800000 | 168.23 |
1151971200000 | 168.77 |
1152057600000 | 167.07 |
1152144000000 | 167.9 |
1152230400000 | 166.92 |
1152489600000 | 167.34 |
1152576000000 | 166.92 |
1152662400000 | 167.22 |
1152748800000 | 164.7 |
1152835200000 | 163.12 |
1153094400000 | 162.25 |
1153180800000 | 162.07 |
1153267200000 | 165.07 |
1153353600000 | 164.47 |
1153440000000 | 162.48 |
1153699200000 | 165.34 |
1153785600000 | 166.72 |
1153872000000 | 167.16 |
1153958400000 | 167.6 |
1154044800000 | 168.34 |
1154304000000 | 168.6 |
1154390400000 | 167.95 |
1154476800000 | 168.97 |
1154563200000 | 168.61 |
1154649600000 | 168.67 |
1154908800000 | 167.86 |
1154995200000 | 168.1 |
1155081600000 | 167.74 |
1155168000000 | 167.68 |
1155254400000 | 167.68 |
1155513600000 | 168.34 |
1155600000000 | 169.64 |
1155686400000 | 170.86 |
1155772800000 | 171.32 |
1155859200000 | 171.33 |
1156118400000 | 170.65 |
1156204800000 | 171.64 |
1156291200000 | 171.15 |
1156377600000 | 170.85 |
1156464000000 | 171.25 |
1156723200000 | 171.59 |
1156809600000 | 172.38 |
1156896000000 | 172.75 |
1156982400000 | 173.21 |
1157068800000 | 174.24 |
1157328000000 | 174.79 |
1157414400000 | 175.13 |
1157500800000 | 173.46 |
1157587200000 | 172.17 |
1157673600000 | 172.96 |
1157932800000 | 171.45 |
1158019200000 | 173.2 |
1158105600000 | 174.49 |
1158192000000 | 174.38 |
1158278400000 | 175.39 |
1158537600000 | 175.8 |
1158624000000 | 175.05 |
1158710400000 | 175.54 |
1158796800000 | 175.57 |
1158883200000 | 173.67 |
1159142400000 | 174.19 |
1159228800000 | 176.32 |
1159315200000 | 177.36 |
1159401600000 | 177.82 |
1159488000000 | 178.13 |
1159747200000 | 177.77 |
1159833600000 | 176.9 |
1159920000000 | 178.54 |
1160006400000 | 180.33 |
1160092800000 | 180.79 |
1160352000000 | 181.06 |
1160438400000 | 182.57 |
1160524800000 | 182.34 |
1160611200000 | 184.08 |
1160697600000 | 185.07 |
1160956800000 | 185.94 |
1161043200000 | 184.01 |
1161129600000 | 185.37 |
1161216000000 | 185.08 |
1161302400000 | 185.49 |
1161561600000 | 186.4 |
1161648000000 | 186.84 |
1161734400000 | 187.49 |
1161820800000 | 187.35 |
1161907200000 | 186.05 |
1162166400000 | 185.71 |
1162252800000 | 185.82 |
1162339200000 | 185.44 |
1162425600000 | 185.15 |
1162512000000 | 186.05 |
1162771200000 | 188.01 |
1162857600000 | 188.3 |
1162944000000 | 188.59 |
1163030400000 | 188.01 |
1163116800000 | 188.05 |
1163376000000 | 188.64 |
1163462400000 | 188.77 |
1163548800000 | 189.61 |
1163635200000 | 189.69 |
1163721600000 | 188.76 |
1163980800000 | 188.96 |
1164067200000 | 190.07 |
1164153600000 | 190.32 |
1164240000000 | 190.08 |
1164326400000 | 188.5 |
1164585600000 | 186.11 |
1164672000000 | 185.15 |
1164758400000 | 188.06 |
1164844800000 | 187.43 |
1164931200000 | 186.6 |
1165190400000 | 188.01 |
1165276800000 | 189.21 |
1165363200000 | 189.53 |
1165449600000 | 189.94 |
1165536000000 | 189.79 |
1165795200000 | 191.27 |
1165881600000 | 191.21 |
1165968000000 | 192.17 |
1166054400000 | 193.9 |
1166140800000 | 195.15 |
1166400000000 | 195.23 |
1166486400000 | 193.8 |
1166572800000 | 194.43 |
1166659200000 | 194.2 |
1166745600000 | 193.76 |
1167004800000 | 193.76 |
1167091200000 | 193.76 |
1167177600000 | 195.64 |
1167264000000 | 195.97 |
1167350400000 | 195.43 |
1167696000000 | 196.15 |
1167782400000 | 196.29 |
1167868800000 | 195.71 |
1167955200000 | 195.25 |
1168214400000 | 195.24 |
1168300800000 | 195.77 |
1168387200000 | 195.59 |
1168473600000 | 197.98 |
1168560000000 | 198.93 |
1168819200000 | 199.95 |
1168905600000 | 199.71 |
1168992000000 | 199.42 |
1169078400000 | 199.58 |
1169164800000 | 200.4 |
1169424000000 | 200.43 |
1169510400000 | 200.13 |
1169596800000 | 202.14 |
1169683200000 | 200.98 |
1169769600000 | 200.54 |
1170028800000 | 200.54 |
1170115200000 | 201.14 |
1170201600000 | 201.01 |
1170288000000 | 202.66 |
1170374400000 | 204.24 |
1170633600000 | 204.66 |
1170720000000 | 205.27 |
1170806400000 | 205.8 |
1170892800000 | 204.93 |
1170979200000 | 205.33 |
1171238400000 | 204.45 |
1171324800000 | 204.78 |
1171411200000 | 205.8 |
1171497600000 | 206.13 |
1171584000000 | 206.3 |
1171843200000 | 206.84 |
1171929600000 | 206.68 |
1172016000000 | 206.42 |
1172102400000 | 207.11 |
1172188800000 | 206.48 |
1172448000000 | 206.6 |
1172534400000 | 199.35 |
1172620800000 | 197.95 |
1172707200000 | 196.81 |
1172793600000 | 195.61 |
1173052800000 | 192.36 |
1173139200000 | 195.1 |
1173225600000 | 195.96 |
1173312000000 | 198.53 |
1173398400000 | 199.52 |
1173657600000 | 199.42 |
1173744000000 | 196.68 |
1173830400000 | 193.55 |
1173916800000 | 196.18 |
1174003200000 | 195.71 |
1174262400000 | 198.56 |
1174348800000 | 200.02 |
1174435200000 | 201.78 |
1174521600000 | 202.91 |
1174608000000 | 203.89 |
1174867200000 | 203.37 |
1174953600000 | 202.36 |
1175040000000 | 200.89 |
1175126400000 | 202.73 |
1175212800000 | 203.26 |
1175472000000 | 203.63 |
1175558400000 | 205.7 |
1175644800000 | 206.61 |
1175731200000 | 206.45 |
1175817600000 | 206.45 |
1176076800000 | 206.45 |
1176163200000 | 207.51 |
1176249600000 | 207.06 |
1176336000000 | 206.4 |
1176422400000 | 206.93 |
1176681600000 | 208.5 |
1176768000000 | 208.45 |
1176854400000 | 207.91 |
1176940800000 | 206.55 |
1177027200000 | 208.65 |
1177286400000 | 209.18 |
1177372800000 | 207.35 |
1177459200000 | 208.53 |
1177545600000 | 208.9 |
1177632000000 | 207.85 |
1177891200000 | 207.2 |
1177977600000 | 207.31 |
1178064000000 | 209.16 |
1178150400000 | 209.82 |
1178236800000 | 210.92 |
1178496000000 | 211.07 |
1178582400000 | 210.58 |
1178668800000 | 211.06 |
1178755200000 | 210.28 |
1178841600000 | 210.83 |
1179100800000 | 210.97 |
1179187200000 | 210.48 |
1179273600000 | 211.04 |
1179360000000 | 211.99 |
1179446400000 | 212.62 |
1179705600000 | 213.45 |
1179792000000 | 213.7 |
1179878400000 | 214.22 |
1179964800000 | 212.76 |
1180051200000 | 212.36 |
1180310400000 | 212.61 |
1180396800000 | 213 |
1180483200000 | 213.79 |
1180569600000 | 215.57 |
1180656000000 | 217.34 |
1180915200000 | 216.53 |
1181001600000 | 215.06 |
1181088000000 | 212.43 |
1181174400000 | 209.59 |
1181260800000 | 210.41 |
1181520000000 | 211.9 |
1181606400000 | 210.9 |
1181692800000 | 212.13 |
1181779200000 | 214.1 |
1181865600000 | 215.47 |
1182124800000 | 215.07 |
1182211200000 | 214.76 |
1182297600000 | 213.87 |
1182384000000 | 213.56 |
1182470400000 | 211.93 |
1182729600000 | 210.77 |
1182816000000 | 209.54 |
1182902400000 | 209.47 |
1182988800000 | 210.86 |
1183075200000 | 211.08 |
1183334400000 | 211.21 |
1183420800000 | 212.61 |
1183507200000 | 213.35 |
1183593600000 | 213.63 |
1183680000000 | 214.1 |
1183939200000 | 214.63 |
1184025600000 | 211.57 |
1184112000000 | 210.98 |
1184198400000 | 213.41 |
1184284800000 | 214.7 |
1184544000000 | 214.53 |
1184630400000 | 213.99 |
1184716800000 | 213.12 |
1184803200000 | 214.48 |
1184889600000 | 213.4 |
1185148800000 | 213.9 |
1185235200000 | 210.99 |
1185321600000 | 210.71 |
1185408000000 | 205.59 |
1185494400000 | 202.41 |
1185753600000 | 202.85 |
1185840000000 | 204.65 |
1185926400000 | 202.44 |
1186012800000 | 204.11 |
1186099200000 | 200.26 |
1186358400000 | 199.34 |
1186444800000 | 201.49 |
1186531200000 | 204.52 |
1186617600000 | 201.55 |
1186704000000 | 197.99 |
1186963200000 | 200.75 |
1187049600000 | 198.43 |
1187136000000 | 196.22 |
1187222400000 | 191.04 |
1187308800000 | 192.63 |
1187568000000 | 196.18 |
1187654400000 | 196.74 |
1187740800000 | 200.43 |
1187827200000 | 201.2 |
1187913600000 | 201.84 |
1188172800000 | 202.11 |
1188259200000 | 198.59 |
1188345600000 | 199.98 |
1188432000000 | 201.32 |
1188518400000 | 204.24 |
1188777600000 | 205.27 |
1188864000000 | 207.11 |
1188950400000 | 204.21 |
1189036800000 | 204.32 |
1189123200000 | 200.51 |
1189382400000 | 198.44 |
1189468800000 | 200.92 |
1189555200000 | 201.12 |
1189641600000 | 202.29 |
1189728000000 | 201.84 |
1189987200000 | 199.38 |
1190073600000 | 202.44 |
1190160000000 | 206.27 |
1190246400000 | 204.07 |
1190332800000 | 204.74 |
1190592000000 | 205.78 |
1190678400000 | 204.4 |
1190764800000 | 206.01 |
1190851200000 | 207.98 |
1190937600000 | 207.52 |
1191196800000 | 209.6 |
1191283200000 | 211.53 |
1191369600000 | 211 |
1191456000000 | 210.73 |
1191542400000 | 213.55 |
1191801600000 | 214.39 |
1191888000000 | 215.83 |
1191974400000 | 216.22 |
1192060800000 | 216.29 |
1192147200000 | 216.86 |
1192406400000 | 215.55 |
1192492800000 | 213.61 |
1192579200000 | 214.68 |
1192665600000 | 213.78 |
1192752000000 | 211.1 |
1193011200000 | 208.75 |
1193097600000 | 211.76 |
1193184000000 | 210.95 |
1193270400000 | 212.34 |
1193356800000 | 213.89 |
1193616000000 | 216.67 |
1193702400000 | 215.14 |
1193788800000 | 217.09 |
1193875200000 | 215.43 |
1193961600000 | 213.56 |
1194220800000 | 210.88 |
1194307200000 | 212.64 |
1194393600000 | 210.56 |
1194480000000 | 208.3 |
1194566400000 | 205.27 |
1194825600000 | 201.47 |
1194912000000 | 202.07 |
1194998400000 | 203.32 |
1195084800000 | 200.56 |
1195171200000 | 198.68 |
1195430400000 | 194.65 |
1195516800000 | 194.8 |
1195603200000 | 189.26 |
1195689600000 | 188.56 |
1195776000000 | 191.33 |
1196035200000 | 191.95 |
1196121600000 | 191.11 |
1196208000000 | 196.82 |
1196294400000 | 198.87 |
1196380800000 | 201.88 |
1196640000000 | 201.38 |
1196726400000 | 198.32 |
1196812800000 | 202.04 |
1196899200000 | 203.87 |
1196985600000 | 204.77 |
1197244800000 | 204.72 |
1197331200000 | 203.98 |
1197417600000 | 203.82 |
1197504000000 | 201.25 |
1197590400000 | 201.05 |
1197849600000 | 196.09 |
1197936000000 | 195.93 |
1198022400000 | 196.24 |
1198108800000 | 197.37 |
1198195200000 | 200.66 |
1198454400000 | 202.22 |
1198540800000 | 202.22 |
1198627200000 | 202.22 |
1198713600000 | 200.62 |
1198800000000 | 199.7 |
1199059200000 | 200.74 |
1199232000000 | 198.04 |
1199318400000 | 196.55 |
1199404800000 | 192.54 |
1199664000000 | 189.71 |
1199750400000 | 189.26 |
1199836800000 | 188.29 |
1199923200000 | 186.54 |
1200009600000 | 184.92 |
1200268800000 | 185.17 |
1200355200000 | 180.43 |
1200441600000 | 177.37 |
1200528000000 | 175.77 |
1200614400000 | 175.22 |
1200873600000 | 169.83 |
1200960000000 | 168.08 |
1201046400000 | 169.95 |
1201132800000 | 174.17 |
1201219200000 | 177.24 |
1201478400000 | 175.42 |
1201564800000 | 177.76 |
1201651200000 | 175.97 |
1201737600000 | 176.48 |
1201824000000 | 180.4 |
1202083200000 | 182.2 |
1202169600000 | 178.08 |
1202256000000 | 175.73 |
1202342400000 | 175.54 |
1202428800000 | 176.72 |
1202688000000 | 175.88 |
1202774400000 | 178.47 |
1202860800000 | 180.18 |
1202947200000 | 180.92 |
1203033600000 | 179.35 |
1203292800000 | 180.94 |
1203379200000 | 181.56 |
1203465600000 | 181.18 |
1203552000000 | 180.42 |
1203638400000 | 179.63 |
1203897600000 | 181.94 |
1203984000000 | 183.3 |
1204070400000 | 182.73 |
1204156800000 | 180.8 |
1204243200000 | 177.46 |
1204502400000 | 175.35 |
1204588800000 | 173.06 |
1204675200000 | 175.01 |
1204761600000 | 173.14 |
1204848000000 | 170.01 |
1205107200000 | 166.17 |
1205193600000 | 169.43 |
1205280000000 | 169.66 |
1205366400000 | 167.32 |
1205452800000 | 165.72 |
1205712000000 | 158.14 |
1205798400000 | 162.02 |
1205884800000 | 160.88 |
1205971200000 | 160.59 |
1206057600000 | 160.59 |
1206316800000 | 160.59 |
1206403200000 | 164.43 |
1206489600000 | 163.92 |
1206576000000 | 164.28 |
1206662400000 | 164.25 |
1206921600000 | 163.87 |
1207008000000 | 168.8 |
1207094400000 | 170.54 |
1207180800000 | 170.96 |
1207267200000 | 171.4 |
1207526400000 | 173.11 |
1207612800000 | 171.92 |
1207699200000 | 169.8 |
1207785600000 | 170.17 |
1207872000000 | 168.36 |
1208131200000 | 166.77 |
1208217600000 | 168.01 |
1208304000000 | 171 |
1208390400000 | 171.53 |
1208476800000 | 174.93 |
1208736000000 | 174.28 |
1208822400000 | 173.47 |
1208908800000 | 175.18 |
1208995200000 | 176.02 |
1209081600000 | 177.84 |
1209340800000 | 178.51 |
1209427200000 | 177 |
1209513600000 | 178.3 |
1209600000000 | 179.38 |
1209686400000 | 182.75 |
1209945600000 | 182.65 |
1210032000000 | 183.09 |
1210118400000 | 183.24 |
1210204800000 | 183.94 |
1210291200000 | 182.7 |
1210550400000 | 183.39 |
1210636800000 | 184.1 |
1210723200000 | 184.53 |
1210809600000 | 186.07 |
1210896000000 | 187.08 |
1211155200000 | 188.2 |
1211241600000 | 185.09 |
1211328000000 | 182.6 |
1211414400000 | 182.74 |
1211500800000 | 180 |
1211760000000 | 179.16 |
1211846400000 | 179.62 |
1211932800000 | 181.69 |
1212019200000 | 182.86 |
1212105600000 | 184.06 |
1212364800000 | 183.39 |
1212451200000 | 183.62 |
1212537600000 | 182.88 |
1212624000000 | 183.11 |
1212710400000 | 179.6 |
1212969600000 | 179.33 |
1213056000000 | 178.01 |
1213142400000 | 175.47 |
1213228800000 | 175.29 |
1213315200000 | 177.03 |
1213574400000 | 177.27 |
1213660800000 | 177.91 |
1213747200000 | 176.72 |
1213833600000 | 176.04 |
1213920000000 | 173.16 |
1214179200000 | 174.25 |
1214265600000 | 171.87 |
1214352000000 | 172.78 |
1214438400000 | 168.4 |
1214524800000 | 168.26 |
1214784000000 | 168.61 |
1214870400000 | 166.77 |
1214956800000 | 162.7 |
1215043200000 | 162.23 |
1215129600000 | 161.98 |
1215388800000 | 162.56 |
1215475200000 | 160.95 |
1215561600000 | 161.4 |
1215648000000 | 160.78 |
1215734400000 | 159.07 |
1215993600000 | 159.15 |
1216080000000 | 155.25 |
1216166400000 | 157.4 |
1216252800000 | 159.34 |
1216339200000 | 159.73 |
1216598400000 | 162.24 |
1216684800000 | 161.91 |
1216771200000 | 163.75 |
1216857600000 | 160.47 |
1216944000000 | 160.06 |
1217203200000 | 158.23 |
1217289600000 | 159.56 |
1217376000000 | 162.84 |
1217462400000 | 161.59 |
1217548800000 | 159.96 |
1217808000000 | 156.57 |
1217894400000 | 157.85 |
1217980800000 | 159.78 |
1218067200000 | 158.69 |
1218153600000 | 161.51 |
1218412800000 | 162.48 |
1218499200000 | 161.89 |
1218585600000 | 160.98 |
1218672000000 | 161.72 |
1218758400000 | 162.9 |
1219017600000 | 161.92 |
1219104000000 | 159.66 |
1219190400000 | 161.46 |
1219276800000 | 160.73 |
1219363200000 | 162.52 |
1219622400000 | 161.88 |
1219708800000 | 162.79 |
1219795200000 | 163.64 |
1219881600000 | 164.71 |
1219968000000 | 165.05 |
1220227200000 | 165 |
1220313600000 | 163.79 |
1220400000000 | 161.63 |
1220486400000 | 157.85 |
1220572800000 | 156.5 |
1220832000000 | 160.03 |
1220918400000 | 155.46 |
1221004800000 | 155.7 |
1221091200000 | 156.25 |
1221177600000 | 157.55 |
1221436800000 | 151.63 |
1221523200000 | 150.24 |
1221609600000 | 145.51 |
1221696000000 | 146.04 |
1221782400000 | 155.85 |
1222041600000 | 152.38 |
1222128000000 | 147.84 |
1222214400000 | 147.47 |
1222300800000 | 148.28 |
1222387200000 | 145.63 |
1222646400000 | 135.84 |
1222732800000 | 141.9 |
1222819200000 | 141 |
1222905600000 | 135.83 |
1222992000000 | 135.08 |
1223251200000 | 127.17 |
1223337600000 | 122.27 |
1223424000000 | 117.18 |
1223510400000 | 114.06 |
1223596800000 | 107.78 |
1223856000000 | 119.47 |
1223942400000 | 121.79 |
1224028800000 | 111.74 |
1224115200000 | 110.45 |
1224201600000 | 110.95 |
1224460800000 | 117.22 |
1224547200000 | 115.85 |
1224633600000 | 109.81 |
1224720000000 | 107.76 |
1224806400000 | 103.75 |
1225065600000 | 100.22 |
1225152000000 | 106.54 |
1225238400000 | 109.21 |
1225324800000 | 114.75 |
1225411200000 | 117.71 |
1225670400000 | 118.56 |
1225756800000 | 122.61 |
1225843200000 | 119.03 |
1225929600000 | 112.98 |
1226016000000 | 115.19 |
1226275200000 | 115.68 |
1226361600000 | 112.59 |
1226448000000 | 107.43 |
1226534400000 | 109.77 |
1226620800000 | 107.38 |
1226880000000 | 105.3 |
1226966400000 | 104.3 |
1227052800000 | 99.3 |
1227139200000 | 93.27 |
1227225600000 | 96.49 |
1227484800000 | 100.54 |
1227571200000 | 101.34 |
1227657600000 | 104.67 |
1227744000000 | 106.54 |
1227830400000 | 108.78 |
1228089600000 | 101.63 |
1228176000000 | 102.06 |
1228262400000 | 102.98 |
1228348800000 | 100.06 |
1228435200000 | 100.58 |
1228694400000 | 104.81 |
1228780800000 | 105.23 |
1228867200000 | 107.87 |
1228953600000 | 105.1 |
1229040000000 | 102.97 |
1229299200000 | 101.73 |
1229385600000 | 103.89 |
1229472000000 | 101.93 |
1229558400000 | 100.23 |
1229644800000 | 102.23 |
1229904000000 | 99.77 |
1229990400000 | 99.35 |
1230076800000 | 99.33 |
1230163200000 | 99.33 |
1230249600000 | 99.33 |
1230508800000 | 99.23 |
1230595200000 | 102 |
1230681600000 | 104.31 |
1230854400000 | 108.56 |
1231113600000 | 112.09 |
1231200000000 | 115.92 |
1231286400000 | 111.91 |
1231372800000 | 111.04 |
1231459200000 | 110.35 |
1231718400000 | 107.95 |
1231804800000 | 108.08 |
1231891200000 | 103.89 |
1231977600000 | 104.18 |
1232064000000 | 104.66 |
1232323200000 | 104.18 |
1232409600000 | 100.53 |
1232496000000 | 103.39 |
1232582400000 | 101.74 |
1232668800000 | 102.71 |
1232928000000 | 102.97 |
1233014400000 | 103.55 |
1233100800000 | 107.12 |
1233187200000 | 105.24 |
1233273600000 | 105.26 |
1233532800000 | 103.38 |
1233619200000 | 104.05 |
1233705600000 | 106.58 |
1233792000000 | 108.42 |
1233878400000 | 111.58 |
1234137600000 | 111.57 |
1234224000000 | 107.54 |
1234310400000 | 107.9 |
1234396800000 | 108.07 |
1234483200000 | 107.98 |
1234742400000 | 107.69 |
1234828800000 | 104.17 |
1234915200000 | 103.67 |
1235001600000 | 102.77 |
1235088000000 | 100.44 |
1235347200000 | 97.19 |
1235433600000 | 98.89 |
1235520000000 | 98.74 |
1235606400000 | 98.77 |
1235692800000 | 97.62 |
1235952000000 | 92.82 |
1236038400000 | 92.18 |
1236124800000 | 96.06 |
1236211200000 | 92.41 |
1236297600000 | 91.21 |
1236556800000 | 90.53 |
1236643200000 | 95.12 |
1236729600000 | 95.84 |
1236816000000 | 97.77 |
1236902400000 | 98.44 |
1237161600000 | 98.77 |
1237248000000 | 100.2 |
1237334400000 | 100.3 |
1237420800000 | 99.08 |
1237507200000 | 98.85 |
1237766400000 | 103.76 |
1237852800000 | 103.47 |
1237939200000 | 103.65 |
1238025600000 | 105.45 |
1238112000000 | 105.05 |
1238371200000 | 101.57 |
1238457600000 | 103.2 |
1238544000000 | 105.28 |
1238630400000 | 109.44 |
1238716800000 | 110.58 |
1238976000000 | 110.14 |
1239062400000 | 108.33 |
1239148800000 | 109.39 |
1239235200000 | 113.62 |
1239321600000 | 113.62 |
1239580800000 | 113.62 |
1239667200000 | 114.48 |
1239753600000 | 115.09 |
1239840000000 | 116.84 |
1239926400000 | 119.1 |
1240185600000 | 114.49 |
1240272000000 | 115.58 |
1240358400000 | 116.27 |
1240444800000 | 116.88 |
1240531200000 | 118.02 |
1240790400000 | 117.41 |
1240876800000 | 116.19 |
1240963200000 | 118.47 |
1241049600000 | 120.43 |
1241136000000 | 121.08 |
1241395200000 | 125.27 |
1241481600000 | 125.73 |
1241568000000 | 128.18 |
1241654400000 | 126.91 |
1241740800000 | 129.08 |
1242000000000 | 125.26 |
1242086400000 | 124.38 |
1242172800000 | 120.35 |
1242259200000 | 121.29 |
1242345600000 | 121.79 |
1242604800000 | 125.61 |
1242691200000 | 127.11 |
1242777600000 | 126.98 |
1242864000000 | 124.52 |
1242950400000 | 123.34 |
1243209600000 | 123.41 |
1243296000000 | 125.02 |
1243382400000 | 125.66 |
1243468800000 | 125.58 |
1243555200000 | 125.99 |
1243814400000 | 130.27 |
1243900800000 | 129.94 |
1243987200000 | 128.07 |
1244073600000 | 128.19 |
1244160000000 | 129.67 |
1244419200000 | 129.15 |
1244505600000 | 129.13 |
1244592000000 | 130.44 |
1244678400000 | 131.42 |
1244764800000 | 131.05 |
1245024000000 | 128.19 |
1245110400000 | 126.4 |
1245196800000 | 124.13 |
1245283200000 | 124.04 |
1245369600000 | 125.4 |
1245628800000 | 121.53 |
1245715200000 | 120.25 |
1245801600000 | 123.22 |
1245888000000 | 125.1 |
1245974400000 | 125.01 |
1246233600000 | 126.47 |
1246320000000 | 125.89 |
1246406400000 | 126.55 |
1246492800000 | 123.84 |
1246579200000 | 123.71 |
1246838400000 | 122.67 |
1246924800000 | 120.75 |
1247011200000 | 119.85 |
1247097600000 | 120.39 |
1247184000000 | 119.75 |
1247443200000 | 121.55 |
1247529600000 | 123.74 |
1247616000000 | 127.11 |
1247702400000 | 127.89 |
1247788800000 | 128.34 |
1248048000000 | 130.39 |
1248134400000 | 131.41 |
1248220800000 | 131.82 |
1248307200000 | 134.79 |
1248393600000 | 135.69 |
1248652800000 | 136.2 |
1248739200000 | 135.76 |
1248825600000 | 136.04 |
1248912000000 | 138.82 |
1248998400000 | 139.35 |
1249257600000 | 141.18 |
1249344000000 | 141.23 |
1249430400000 | 141.04 |
1249516800000 | 141.08 |
1249603200000 | 143.62 |
1249862400000 | 143.33 |
1249948800000 | 141.4 |
1250035200000 | 142.36 |
1250121600000 | 144.28 |
1250208000000 | 143.43 |
1250467200000 | 140.1 |
1250553600000 | 141.74 |
1250640000000 | 140.98 |
1250726400000 | 143.09 |
1250812800000 | 145.42 |
1251072000000 | 146.58 |
1251158400000 | 146.97 |
1251244800000 | 146.66 |
1251331200000 | 146.35 |
1251417600000 | 146.95 |
1251676800000 | 145.39 |
1251763200000 | 142.64 |
1251849600000 | 141.66 |
1251936000000 | 143.39 |
1252022400000 | 146.09 |
1252281600000 | 147.09 |
1252368000000 | 147.64 |
1252454400000 | 148.87 |
1252540800000 | 150.17 |
1252627200000 | 150.29 |
1252886400000 | 149.99 |
1252972800000 | 150.62 |
1253059200000 | 153 |
1253145600000 | 153.06 |
1253232000000 | 152.36 |
1253491200000 | 151.44 |
1253577600000 | 152.18 |
1253664000000 | 151.65 |
1253750400000 | 149.32 |
1253836800000 | 148.39 |
1254096000000 | 150.56 |
1254182400000 | 151.82 |
1254268800000 | 151.49 |
1254355200000 | 149 |
1254441600000 | 146.16 |
1254700800000 | 147.88 |
1254787200000 | 150.62 |
1254873600000 | 151.5 |
1254960000000 | 153.56 |
1255046400000 | 153.97 |
1255305600000 | 154.35 |
1255392000000 | 153.52 |
1255478400000 | 156.19 |
1255564800000 | 156.36 |
1255651200000 | 155.54 |
1255910400000 | 156.96 |
1255996800000 | 156.33 |
1256083200000 | 155.48 |
1256169600000 | 154.99 |
1256256000000 | 154.21 |
1256515200000 | 152.8 |
1256601600000 | 151.53 |
1256688000000 | 147.02 |
1256774400000 | 149.67 |
1256860800000 | 147.8 |
1257120000000 | 147.55 |
1257206400000 | 147.77 |
1257292800000 | 149.3 |
1257379200000 | 150.33 |
1257465600000 | 151.52 |
1257724800000 | 154.15 |
1257811200000 | 154.04 |
1257897600000 | 155.04 |
1257984000000 | 155.21 |
1258070400000 | 156.16 |
1258329600000 | 158.15 |
1258416000000 | 158.16 |
1258502400000 | 156.95 |
1258588800000 | 154.81 |
1258675200000 | 153.73 |
1258934400000 | 155.41 |
1259020800000 | 154.56 |
1259107200000 | 154.92 |
1259193600000 | 152.39 |
1259280000000 | 151.56 |
1259539200000 | 151.16 |
1259625600000 | 154.16 |
1259712000000 | 155.61 |
1259798400000 | 155.02 |
1259884800000 | 157.09 |
1260144000000 | 157.13 |
1260230400000 | 155.86 |
1260316800000 | 154.62 |
1260403200000 | 155.68 |
1260489600000 | 157.27 |
1260748800000 | 158.47 |
1260835200000 | 158.49 |
1260921600000 | 159.42 |
1261008000000 | 158.82 |
1261094400000 | 158.92 |
1261353600000 | 160 |
1261440000000 | 161.47 |
1261526400000 | 161.88 |
1261612800000 | 162.19 |
1261699200000 | 162.19 |
1261958400000 | 162.75 |
1262044800000 | 163.21 |
1262131200000 | 163.85 |
1262217600000 | 163.91 |
1262563200000 | 166.37 |
1262649600000 | 168.05 |
1262736000000 | 168.89 |
1262822400000 | 169.66 |
1262908800000 | 170.23 |
1263168000000 | 169.26 |
1263254400000 | 167.02 |
1263340800000 | 167.4 |
1263427200000 | 168.59 |
1263513600000 | 168.07 |
1263772800000 | 168.5 |
1263859200000 | 170.18 |
1263945600000 | 169.05 |
1264032000000 | 166.3 |
1264118400000 | 163.04 |
1264377600000 | 162.65 |
1264464000000 | 162.12 |
1264550400000 | 161.22 |
1264636800000 | 160.99 |
1264723200000 | 160.6 |
1264982400000 | 162.13 |
1265068800000 | 164.27 |
1265155200000 | 164.6 |
1265241600000 | 160.57 |
1265328000000 | 158.46 |
1265587200000 | 157.4 |
1265673600000 | 158.7 |
1265760000000 | 159.86 |
1265846400000 | 162.55 |
1265932800000 | 162.15 |
1266192000000 | 162.29 |
1266278400000 | 163.74 |
1266364800000 | 166.28 |
1266451200000 | 167.01 |
1266537600000 | 167.39 |
1266796800000 | 167.69 |
1266883200000 | 166.3 |
1266969600000 | 166.09 |
1267056000000 | 165.1 |
1267142400000 | 165.53 |
1267401600000 | 169.52 |
1267488000000 | 170.18 |
1267574400000 | 170.22 |
1267660800000 | 170.99 |
1267747200000 | 173.87 |
1268006400000 | 174.4 |
1268092800000 | 174.96 |
1268179200000 | 175.76 |
1268265600000 | 175.86 |
1268352000000 | 176.07 |
1268611200000 | 175.51 |
1268697600000 | 176.41 |
1268784000000 | 178.63 |
1268870400000 | 179.21 |
1268956800000 | 178.97 |
1269216000000 | 179.03 |
1269302400000 | 180.45 |
1269388800000 | 181.56 |
1269475200000 | 182.23 |
1269561600000 | 181.97 |
1269820800000 | 182.41 |
1269907200000 | 182.88 |
1269993600000 | 181.69 |
1270080000000 | 184.53 |
1270166400000 | 184.53 |
1270425600000 | 184.53 |
1270512000000 | 187.16 |
1270598400000 | 187.42 |
1270684800000 | 186.5 |
1270771200000 | 187.72 |
1271030400000 | 186.15 |
1271116800000 | 185.59 |
1271203200000 | 187.31 |
1271289600000 | 188.41 |
1271376000000 | 186.05 |
1271635200000 | 184.55 |
1271721600000 | 187.46 |
1271808000000 | 188.09 |
1271894400000 | 188.84 |
1271980800000 | 190.42 |
1272240000000 | 192.12 |
1272326400000 | 187.29 |
1272412800000 | 186.12 |
1272499200000 | 188.72 |
1272585600000 | 186.64 |
1272844800000 | 188.37 |
1272931200000 | 184.71 |
1273017600000 | 183.04 |
1273104000000 | 180.26 |
1273190400000 | 174.93 |
1273449600000 | 183.76 |
1273536000000 | 184.08 |
1273622400000 | 187.69 |
1273708800000 | 188.77 |
1273795200000 | 185.2 |
1274054400000 | 183.88 |
1274140800000 | 183.28 |
1274227200000 | 178.03 |
1274313600000 | 171.67 |
1274400000000 | 171.48 |
1274659200000 | 173.21 |
1274745600000 | 169.89 |
1274832000000 | 174.17 |
1274918400000 | 179.96 |
1275004800000 | 178.86 |
1275264000000 | 179.98 |
1275350400000 | 177.46 |
1275436800000 | 179.86 |
1275523200000 | 182.74 |
1275609600000 | 180.06 |
1275868800000 | 177.53 |
1275955200000 | 176.74 |
1276041600000 | 178.21 |
1276128000000 | 181.99 |
1276214400000 | 183.35 |
1276473600000 | 184.04 |
1276560000000 | 186.11 |
1276646400000 | 185.95 |
1276732800000 | 185.66 |
1276819200000 | 186.21 |
1277078400000 | 187.76 |
1277164800000 | 186.32 |
1277251200000 | 185.29 |
1277337600000 | 181.52 |
1277424000000 | 181.7 |
1277683200000 | 181.79 |
1277769600000 | 176.85 |
1277856000000 | 175.11 |
1277942400000 | 170.86 |
1278028800000 | 169.46 |
1278288000000 | 169.7 |
1278374400000 | 171.81 |
1278460800000 | 174.74 |
1278547200000 | 176.39 |
1278633600000 | 178.41 |
1278892800000 | 178.8 |
1278979200000 | 181.07 |
1279065600000 | 181.16 |
1279152000000 | 178.7 |
1279238400000 | 174.66 |
1279497600000 | 173.79 |
1279584000000 | 175.52 |
1279670400000 | 177.03 |
1279756800000 | 179.68 |
1279843200000 | 182.55 |
1280102400000 | 183.01 |
1280188800000 | 182.05 |
1280275200000 | 180.71 |
1280361600000 | 180.13 |
1280448000000 | 180.5 |
1280707200000 | 183.42 |
1280793600000 | 182.8 |
1280880000000 | 184.09 |
1280966400000 | 183.96 |
1281052800000 | 181.83 |
1281312000000 | 183.74 |
1281398400000 | 182.98 |
1281484800000 | 179.8 |
1281571200000 | 179.06 |
1281657600000 | 180.11 |
1281916800000 | 179.54 |
1282003200000 | 182.06 |
1282089600000 | 182.27 |
1282176000000 | 180.07 |
1282262400000 | 180.07 |
1282521600000 | 180.13 |
1282608000000 | 176.95 |
1282694400000 | 176.65 |
1282780800000 | 176.42 |
1282867200000 | 178.53 |
1283126400000 | 178.09 |
1283212800000 | 177.92 |
1283299200000 | 182.49 |
1283385600000 | 183.86 |
1283472000000 | 185.38 |
1283731200000 | 185.94 |
1283817600000 | 185.61 |
1283904000000 | 186.69 |
1283990400000 | 188.27 |
1284076800000 | 189.08 |
1284336000000 | 190.21 |
1284422400000 | 189.57 |
1284508800000 | 189.33 |
1284595200000 | 187.77 |
1284681600000 | 188.95 |
1284940800000 | 191.07 |
1285027200000 | 190.41 |
1285113600000 | 186.93 |
1285200000000 | 186.7 |
1285286400000 | 188.61 |
1285545600000 | 188.6 |
1285632000000 | 188.45 |
1285718400000 | 188.25 |
1285804800000 | 187.15 |
1285891200000 | 186.51 |
1286150400000 | 186.15 |
1286236800000 | 187.58 |
1286323200000 | 187.61 |
1286409600000 | 186.85 |
1286496000000 | 187.37 |
1286755200000 | 188.49 |
1286841600000 | 189.06 |
1286928000000 | 190.4 |
1287014400000 | 189.31 |
1287100800000 | 189.43 |
1287360000000 | 189.91 |
1287446400000 | 189.34 |
1287532800000 | 189.23 |
1287619200000 | 190.39 |
1287705600000 | 191.2 |
1287964800000 | 192.01 |
1288051200000 | 192.47 |
1288137600000 | 191.8 |
1288224000000 | 191.19 |
1288310400000 | 191.65 |
1288569600000 | 192.88 |
1288656000000 | 192.97 |
1288742400000 | 193.47 |
1288828800000 | 195.48 |
1288915200000 | 197.63 |
1289174400000 | 198.89 |
1289260800000 | 198.69 |
1289347200000 | 199.6 |
1289433600000 | 199.45 |
1289520000000 | 197.18 |
1289779200000 | 198.9 |
1289865600000 | 195.39 |
1289952000000 | 195.86 |
1290038400000 | 198.59 |
1290124800000 | 198.34 |
1290384000000 | 198.96 |
1290470400000 | 197.19 |
1290556800000 | 200.47 |
1290643200000 | 201.46 |
1290729600000 | 201.78 |
1290988800000 | 201.23 |
1291075200000 | 201.39 |
1291161600000 | 205.63 |
1291248000000 | 208.45 |
1291334400000 | 207.17 |
1291593600000 | 208.53 |
1291680000000 | 209.01 |
1291766400000 | 209.67 |
1291852800000 | 209.77 |
1291939200000 | 210.08 |
1292198400000 | 209.26 |
1292284800000 | 209.41 |
1292371200000 | 208.89 |
1292457600000 | 210.51 |
1292544000000 | 211.43 |
1292803200000 | 212.58 |
1292889600000 | 214.23 |
1292976000000 | 215.3 |
1293062400000 | 215.42 |
1293148800000 | 214.77 |
1293408000000 | 213.8 |
1293494400000 | 214.09 |
1293580800000 | 215.07 |
1293667200000 | 213.02 |
1293753600000 | 211.81 |
1294012800000 | 214.44 |
1294099200000 | 215.17 |
1294185600000 | 216.64 |
1294272000000 | 217.81 |
1294358400000 | 218.41 |
1294617600000 | 217.86 |
1294704000000 | 219.79 |
1294790400000 | 219.95 |
1294876800000 | 216.6 |
1294963200000 | 216.54 |
1295222400000 | 217.06 |
1295308800000 | 217.34 |
1295395200000 | 213.94 |
1295481600000 | 211.41 |
1295568000000 | 210.31 |
1295827200000 | 209.82 |
1295913600000 | 209.37 |
1296000000000 | 211.58 |
1296086400000 | 211.99 |
1296172800000 | 210.59 |
1296432000000 | 209.75 |
1296518400000 | 212.08 |
1296604800000 | 211.44 |
1296691200000 | 213.82 |
1296777600000 | 215.31 |
1297036800000 | 216.74 |
1297123200000 | 215.89 |
1297209600000 | 214.82 |
1297296000000 | 215 |
1297382400000 | 216.83 |
1297641600000 | 219.05 |
1297728000000 | 217.87 |
1297814400000 | 218.51 |
1297900800000 | 218.31 |
1297987200000 | 217.95 |
1298246400000 | 216.35 |
1298332800000 | 212.99 |
1298419200000 | 209.9 |
1298505600000 | 208.66 |
1298592000000 | 212.38 |
1298851200000 | 213.57 |
1298937600000 | 212.42 |
1299024000000 | 211.4 |
1299110400000 | 212.71 |
1299196800000 | 211.94 |
1299456000000 | 210.68 |
1299542400000 | 212.69 |
1299628800000 | 212.77 |
1299715200000 | 210.5 |
1299801600000 | 209.26 |
1300060800000 | 206.83 |
1300147200000 | 202.92 |
1300233600000 | 201.21 |
1300320000000 | 202.56 |
1300406400000 | 203.09 |
1300665600000 | 206.33 |
1300752000000 | 205.78 |
1300838400000 | 207.34 |
1300924800000 | 209.01 |
1301011200000 | 210.37 |
1301270400000 | 210.1 |
1301356800000 | 211.36 |
1301443200000 | 213.45 |
1301529600000 | 212.23 |
1301616000000 | 214.77 |
1301875200000 | 215.09 |
1301961600000 | 215.82 |
1302048000000 | 214.89 |
1302134400000 | 214.45 |
1302220800000 | 213.59 |
1302480000000 | 212.31 |
1302566400000 | 208.84 |
1302652800000 | 210.2 |
1302739200000 | 210.54 |
1302825600000 | 211.64 |
1303084800000 | 210.95 |
1303171200000 | 211.2 |
1303257600000 | 213.24 |
1303344000000 | 214.52 |
1303430400000 | 214.52 |
1303689600000 | 214.52 |
1303776000000 | 214.54 |
1303862400000 | 214.86 |
1303948800000 | 214.01 |
1304035200000 | 214.58 |
1304294400000 | 214.01 |
1304380800000 | 212.37 |
1304467200000 | 209.66 |
1304553600000 | 210.95 |
1304640000000 | 213.95 |
1304899200000 | 217.27 |
1304985600000 | 218.38 |
1305072000000 | 218.46 |
1305158400000 | 218.05 |
1305244800000 | 217.5 |
1305504000000 | 215.98 |
1305590400000 | 215.27 |
1305676800000 | 216.2 |
1305763200000 | 217.44 |
1305849600000 | 217.93 |
1306108800000 | 215.47 |
1306195200000 | 215.13 |
1306281600000 | 216.33 |
1306368000000 | 216.81 |
1306454400000 | 216.85 |
1306713600000 | 216.93 |
1306800000000 | 217.79 |
1306886400000 | 215.05 |
1306972800000 | 213.55 |
1307059200000 | 210.83 |
1307318400000 | 208.91 |
1307404800000 | 208.11 |
1307491200000 | 206.41 |
1307577600000 | 208.81 |
1307664000000 | 207.16 |
1307923200000 | 206.59 |
1308009600000 | 207.96 |
1308096000000 | 207.27 |
1308182400000 | 206.45 |
1308268800000 | 205.38 |
1308528000000 | 204.69 |
1308614400000 | 207.88 |
1308700800000 | 206.96 |
1308787200000 | 207.65 |
1308873600000 | 206.85 |
1309132800000 | 206.1 |
1309219200000 | 207.33 |
1309305600000 | 210.43 |
1309392000000 | 212.03 |
1309478400000 | 214.01 |
1309737600000 | 215.21 |
1309824000000 | 216.01 |
1309910400000 | 216.88 |
1309996800000 | 217.92 |
1310083200000 | 217.81 |
1310342400000 | 215.74 |
1310428800000 | 214.08 |
1310515200000 | 214.87 |
1310601600000 | 213.04 |
1310688000000 | 213.6 |
1310947200000 | 211.28 |
1311033600000 | 212.41 |
1311120000000 | 213.8 |
1311206400000 | 213.84 |
1311292800000 | 215.71 |
1311552000000 | 215.39 |
1311638400000 | 213.52 |
1311724800000 | 211.32 |
1311811200000 | 210.99 |
1311897600000 | 209.09 |
1312156800000 | 209.31 |
1312243200000 | 204.12 |
1312329600000 | 201.52 |
1312416000000 | 193.86 |
1312502400000 | 189.87 |
1312761600000 | 179.29 |
1312848000000 | 184.32 |
1312934400000 | 181.31 |
1313020800000 | 186.06 |
1313107200000 | 190.03 |
1313366400000 | 191.31 |
1313452800000 | 189.78 |
1313539200000 | 189.69 |
1313625600000 | 181.92 |
1313712000000 | 177.82 |
1313971200000 | 178.04 |
1314057600000 | 181.52 |
1314144000000 | 183.2 |
1314230400000 | 182.19 |
1314316800000 | 182.98 |
1314576000000 | 185.93 |
1314662400000 | 188.54 |
1314748800000 | 192.68 |
1314835200000 | 193.46 |
1314921600000 | 189.5 |
1315180800000 | 185.88 |
1315267200000 | 185.17 |
1315353600000 | 190.76 |
1315440000000 | 191.08 |
1315526400000 | 188.92 |
1315785600000 | 186.35 |
1315872000000 | 187.25 |
1315958400000 | 189.15 |
1316044800000 | 190.81 |
1316131200000 | 192.42 |
1316390400000 | 189.97 |
1316476800000 | 189.94 |
1316563200000 | 186.14 |
1316649600000 | 178.52 |
1316736000000 | 177.69 |
1316995200000 | 179.38 |
1317081600000 | 184.32 |
1317168000000 | 181.46 |
1317254400000 | 181.08 |
1317340800000 | 178.51 |
1317600000000 | 173.99 |
1317686400000 | 171.73 |
1317772800000 | 176.52 |
1317859200000 | 181.78 |
1317945600000 | 182.45 |
1318204800000 | 185.66 |
1318291200000 | 186.53 |
1318377600000 | 188.45 |
1318464000000 | 188.86 |
1318550400000 | 189.94 |
1318809600000 | 188.96 |
1318896000000 | 189.46 |
1318982400000 | 187.93 |
1319068800000 | 186.77 |
1319155200000 | 189.54 |
1319414400000 | 194.12 |
1319500800000 | 191.66 |
1319587200000 | 193.24 |
1319673600000 | 198.53 |
1319760000000 | 198.8 |
1320019200000 | 195.44 |
1320105600000 | 190.84 |
1320192000000 | 192.85 |
1320278400000 | 196.72 |
1320364800000 | 196.62 |
1320624000000 | 196.41 |
1320710400000 | 197.08 |
1320796800000 | 194.37 |
1320883200000 | 193.02 |
1320969600000 | 196.09 |
1321228800000 | 195.5 |
1321315200000 | 195.77 |
1321401600000 | 193.81 |
1321488000000 | 190.58 |
1321574400000 | 188.9 |
1321833600000 | 184.21 |
1321920000000 | 183.48 |
1322006400000 | 180.9 |
1322092800000 | 181.46 |
1322179200000 | 181.68 |
1322438400000 | 187.46 |
1322524800000 | 189.05 |
1322611200000 | 194.81 |
1322697600000 | 195.22 |
1322784000000 | 196.24 |
1323043200000 | 197.83 |
1323129600000 | 197.39 |
1323216000000 | 197.18 |
1323302400000 | 193.84 |
1323388800000 | 194.66 |
1323648000000 | 192.57 |
1323734400000 | 192.37 |
1323820800000 | 189.6 |
1323907200000 | 189.84 |
1323993600000 | 190.64 |
1324252800000 | 188.96 |
1324339200000 | 193.24 |
1324425600000 | 194.38 |
1324512000000 | 195.66 |
1324598400000 | 197.61 |
1324857600000 | 197.61 |
1324944000000 | 197.44 |
1325030400000 | 196.33 |
1325116800000 | 198.05 |
1325203200000 | 197.85 |
1325462400000 | 198.73 |
1325548800000 | 201.08 |
1325635200000 | 202.28 |
1325721600000 | 202.88 |
1325808000000 | 203.38 |
1326067200000 | 203.21 |
1326153600000 | 205.91 |
1326240000000 | 206.65 |
1326326400000 | 206.32 |
1326412800000 | 207.13 |
1326672000000 | 207.37 |
1326758400000 | 208.57 |
1326844800000 | 209.34 |
1326931200000 | 210.41 |
1327017600000 | 209.79 |
1327276800000 | 209.41 |
1327363200000 | 209.37 |
1327449600000 | 210.56 |
1327536000000 | 209.67 |
1327622400000 | 209.62 |
1327881600000 | 207.67 |
1327968000000 | 209.18 |
1328054400000 | 211.4 |
1328140800000 | 212.79 |
1328227200000 | 216.08 |
1328486400000 | 216.21 |
1328572800000 | 214.32 |
1328659200000 | 214.98 |
1328745600000 | 215.21 |
1328832000000 | 214.42 |
1329091200000 | 215.47 |
1329177600000 | 216.22 |
1329264000000 | 217.59 |
1329350400000 | 218.66 |
1329436800000 | 218.91 |
1329696000000 | 219.11 |
1329782400000 | 218.39 |
1329868800000 | 218.1 |
1329955200000 | 217.66 |
1330041600000 | 217 |
1330300800000 | 217.34 |
1330387200000 | 217.83 |
1330473600000 | 218.04 |
1330560000000 | 219.75 |
1330646400000 | 220.92 |
1330905600000 | 218.84 |
1330992000000 | 214.59 |
1331078400000 | 216.13 |
1331164800000 | 217.98 |
1331251200000 | 220.76 |
1331510400000 | 219.61 |
1331596800000 | 223.84 |
1331683200000 | 224.47 |
1331769600000 | 224.88 |
1331856000000 | 224.62 |
1332115200000 | 223.7 |
1332201600000 | 222.05 |
1332288000000 | 222.51 |
1332374400000 | 220.63 |
1332460800000 | 220.59 |
1332720000000 | 222.62 |
1332806400000 | 222.34 |
1332892800000 | 221.07 |
1332979200000 | 219.85 |
1333065600000 | 220.86 |
1333324800000 | 223.45 |
1333411200000 | 222.29 |
1333497600000 | 221.2 |
1333584000000 | 222.16 |
1333670400000 | 222.16 |
1333929600000 | 222.16 |
1334016000000 | 216.3 |
1334102400000 | 217.44 |
1334188800000 | 220.35 |
1334275200000 | 219.55 |
1334534400000 | 219.55 |
1334620800000 | 221.68 |
1334707200000 | 221.51 |
1334793600000 | 220.97 |
1334880000000 | 220.91 |
1335139200000 | 218.31 |
1335225600000 | 218.63 |
1335312000000 | 221.68 |
1335398400000 | 222.93 |
1335484800000 | 223.89 |
1335744000000 | 223.5 |
1335830400000 | 224.49 |
1335916800000 | 224.99 |
1336003200000 | 223.68 |
1336089600000 | 220.29 |
1336348800000 | 220.79 |
1336435200000 | 218.59 |
1336521600000 | 218.06 |
1336608000000 | 219.43 |
1336694400000 | 219.6 |
1336953600000 | 217.57 |
1337040000000 | 216.78 |
1337126400000 | 215.61 |
1337212800000 | 212.95 |
1337299200000 | 210.22 |
1337558400000 | 212.15 |
1337644800000 | 214.89 |
1337731200000 | 214.77 |
1337817600000 | 215.62 |
1337904000000 | 216.6 |
1338163200000 | 216.9 |
1338249600000 | 219.36 |
1338336000000 | 217.71 |
1338422400000 | 217.2 |
1338508800000 | 212.15 |
1338768000000 | 209.63 |
1338854400000 | 211.52 |
1338940800000 | 216.06 |
1339027200000 | 216.46 |
1339113600000 | 217.69 |
1339372800000 | 216.31 |
1339459200000 | 218.2 |
1339545600000 | 215.51 |
1339632000000 | 215.81 |
1339718400000 | 217.87 |
1339977600000 | 219.59 |
1340064000000 | 221.02 |
1340150400000 | 221.4 |
1340236800000 | 219.1 |
1340323200000 | 218.97 |
1340582400000 | 216.4 |
1340668800000 | 216.79 |
1340755200000 | 218.88 |
1340841600000 | 217.94 |
1340928000000 | 220.91 |
1341187200000 | 224.08 |
1341273600000 | 226.01 |
1341360000000 | 227.58 |
1341446400000 | 228.6 |
1341532800000 | 227.57 |
1341792000000 | 226.12 |
1341878400000 | 227.06 |
1341964800000 | 226.48 |
1342051200000 | 225.76 |
1342137600000 | 228.35 |
1342396800000 | 228.66 |
1342483200000 | 229.84 |
1342569600000 | 230.68 |
1342656000000 | 233.08 |
1342742400000 | 231.79 |
1343001600000 | 227.4 |
1343088000000 | 226.67 |
1343174400000 | 226.05 |
1343260800000 | 228.3 |
1343347200000 | 231.03 |
1343606400000 | 233.82 |
1343692800000 | 231.04 |
1343779200000 | 231.05 |
1343865600000 | 230.77 |
1343952000000 | 232.76 |
1344211200000 | 233.39 |
1344297600000 | 234.85 |
1344384000000 | 235.63 |
1344470400000 | 237.12 |
1344556800000 | 236.93 |
1344816000000 | 235.73 |
1344902400000 | 236.9 |
1344988800000 | 238 |
1345075200000 | 238.31 |
1345161600000 | 240.66 |
1345420800000 | 239.35 |
1345507200000 | 238.3 |
1345593600000 | 237.02 |
1345680000000 | 234.87 |
1345766400000 | 235.8 |
1346025600000 | 235.97 |
1346112000000 | 234.71 |
1346198400000 | 235.59 |
1346284800000 | 233.98 |
1346371200000 | 234.03 |
1346630400000 | 234.96 |
1346716800000 | 234.43 |
1346803200000 | 233.48 |
1346889600000 | 237.71 |
1346976000000 | 237.36 |
1347235200000 | 236.9 |
1347321600000 | 236.5 |
1347408000000 | 236.84 |
1347494400000 | 237.79 |
1347580800000 | 238.1 |
1347840000000 | 236.92 |
1347926400000 | 236.66 |
1348012800000 | 237.46 |
1348099200000 | 238.12 |
1348185600000 | 238.78 |
1348444800000 | 239.06 |
1348531200000 | 238.48 |
1348617600000 | 237.3 |
1348704000000 | 238.76 |
1348790400000 | 238.22 |
1349049600000 | 239.25 |
1349136000000 | 239.03 |
1349222400000 | 239.81 |
1349308800000 | 240.07 |
1349395200000 | 240.75 |
1349654400000 | 240.2 |
1349740800000 | 239.42 |
1349827200000 | 238.41 |
1349913600000 | 238.63 |
1350000000000 | 237.32 |
1350259200000 | 238.96 |
1350345600000 | 240.23 |
1350432000000 | 240.14 |
1350518400000 | 240.59 |
1350604800000 | 239.37 |
1350864000000 | 238.45 |
1350950400000 | 236.96 |
1351036800000 | 237.22 |
1351123200000 | 238.61 |
1351209600000 | 238.38 |
1351468800000 | 238.18 |
1351555200000 | 238.25 |
1351641600000 | 238.96 |
1351728000000 | 241.52 |
1351814400000 | 242.1 |
1352073600000 | 242.23 |
1352160000000 | 243.39 |
1352246400000 | 241.26 |
1352332800000 | 240.28 |
1352419200000 | 240.1 |
1352678400000 | 239.87 |
1352764800000 | 239.73 |
1352851200000 | 237.46 |
1352937600000 | 235 |
1353024000000 | 235.99 |
1353283200000 | 238.43 |
1353369600000 | 239.51 |
1353456000000 | 239.61 |
1353542400000 | 240.1 |
1353628800000 | 241.07 |
1353888000000 | 240.41 |
1353974400000 | 240.99 |
1354060800000 | 241.97 |
1354147200000 | 242.9 |
1354233600000 | 243.11 |
1354492800000 | 242.13 |
1354579200000 | 241.71 |
1354665600000 | 242.68 |
1354752000000 | 244.9 |
1354838400000 | 246.05 |
1355097600000 | 246.14 |
1355184000000 | 245.9 |
1355270400000 | 245.78 |
1355356800000 | 244.21 |
1355443200000 | 243.72 |
1355702400000 | 243.99 |
1355788800000 | 245.04 |
1355875200000 | 244.95 |
1355961600000 | 245.78 |
1356048000000 | 244.9 |
1356307200000 | 244.42 |
1356393600000 | 244.42 |
1356480000000 | 244.42 |
1356566400000 | 243.55 |
1356652800000 | 242.5 |
1356912000000 | 244.64 |
1357084800000 | 249.14 |
1357171200000 | 251.25 |
1357257600000 | 252.53 |
1357516800000 | 251.37 |
1357603200000 | 251.43 |
1357689600000 | 252.96 |
1357776000000 | 251.48 |
1357862400000 | 249.57 |
1358121600000 | 248.78 |
1358208000000 | 249.2 |
1358294400000 | 250.02 |
1358380800000 | 250.8 |
1358467200000 | 251.74 |
1358726400000 | 251.84 |
1358812800000 | 252.97 |
1358899200000 | 252.8 |
1358985600000 | 252.51 |
1359072000000 | 252.26 |
1359331200000 | 251.88 |
1359417600000 | 252.49 |
1359504000000 | 251 |
1359590400000 | 250.36 |
1359676800000 | 251.01 |
1359936000000 | 250.17 |
1360022400000 | 251.42 |
1360108800000 | 251.55 |
1360195200000 | 252.89 |
1360281600000 | 254.99 |
1360540800000 | 253.93 |
1360627200000 | 254.18 |
1360713600000 | 255.43 |
1360800000000 | 256.78 |
1360886400000 | 256.95 |
1361145600000 | 256.7 |
1361232000000 | 258.39 |
1361318400000 | 256.9 |
1361404800000 | 256.05 |
1361491200000 | 259.31 |
1361750400000 | 256.85 |
1361836800000 | 257.48 |
1361923200000 | 259.88 |
1362009600000 | 262.39 |
1362096000000 | 263.65 |
1362355200000 | 263.21 |
1362441600000 | 266.23 |
1362528000000 | 266.9 |
1362614400000 | 265.87 |
1362700800000 | 267.97 |
1362960000000 | 267.8 |
1363046400000 | 267.34 |
1363132800000 | 268.19 |
1363219200000 | 269.31 |
1363305600000 | 267.93 |
1363564800000 | 268.25 |
1363651200000 | 268.69 |
1363737600000 | 269.6 |
1363824000000 | 268.75 |
1363910400000 | 268.13 |
1364169600000 | 269.16 |
1364256000000 | 270.73 |
1364342400000 | 271.59 |
1364428800000 | 272.28 |
1364515200000 | 272.28 |
1364774400000 | 272.28 |
1364860800000 | 273.4 |
1364947200000 | 271.22 |
1365033600000 | 269.59 |
1365120000000 | 264.37 |
1365379200000 | 265.48 |
1365465600000 | 265.9 |
1365552000000 | 269.3 |
1365638400000 | 270.95 |
1365724800000 | 270.16 |
1365984000000 | 266.05 |
1366070400000 | 265.99 |
1366156800000 | 264.65 |
1366243200000 | 263.39 |
1366329600000 | 266.26 |
1366588800000 | 267.67 |
1366675200000 | 271.62 |
1366761600000 | 273 |
1366848000000 | 274.88 |
1366934400000 | 273.85 |
1367193600000 | 274.38 |
1367280000000 | 274.11 |
1367366400000 | 272.94 |
1367452800000 | 275.36 |
1367539200000 | 277.26 |
1367798400000 | 278.57 |
1367884800000 | 278.87 |
1367971200000 | 279.62 |
1368057600000 | 280.11 |
1368144000000 | 282.1 |
1368403200000 | 281.7 |
1368489600000 | 283.45 |
1368576000000 | 286.59 |
1368662400000 | 284.8 |
1368748800000 | 286.76 |
1369008000000 | 287.21 |
1369094400000 | 286.68 |
1369180800000 | 285.47 |
1369267200000 | 281.26 |
1369353600000 | 280.13 |
1369612800000 | 280.1 |
1369699200000 | 283.98 |
1369785600000 | 279.11 |
1369872000000 | 278.79 |
1369958400000 | 277.48 |
1370217600000 | 275.55 |
1370304000000 | 274.68 |
1370390400000 | 270.55 |
1370476800000 | 268.44 |
1370563200000 | 270.37 |
1370822400000 | 270.7 |
1370908800000 | 266.64 |
1370995200000 | 264.99 |
1371081600000 | 266.3 |
1371168000000 | 267.01 |
1371427200000 | 268.44 |
1371513600000 | 268.88 |
1371600000000 | 267.5 |
1371686400000 | 262.21 |
1371772800000 | 260.84 |
1372032000000 | 257.03 |
1372118400000 | 260.15 |
1372204800000 | 265.23 |
1372291200000 | 267.78 |
1372377600000 | 267.08 |
1372636800000 | 269.14 |
1372723200000 | 268.83 |
1372809600000 | 268.02 |
1372896000000 | 272.19 |
1372982400000 | 272.79 |
1373241600000 | 274.83 |
1373328000000 | 277.81 |
1373414400000 | 277.6 |
1373500800000 | 278.3 |
1373587200000 | 278.81 |
1373846400000 | 279.76 |
1373932800000 | 277.23 |
1374019200000 | 278.41 |
1374105600000 | 280.32 |
1374192000000 | 280.06 |
1374451200000 | 279.95 |
1374537600000 | 279.42 |
1374624000000 | 279.42 |
1374710400000 | 279.39 |
1374796800000 | 278.53 |
1375056000000 | 278.19 |
1375142400000 | 278.32 |
1375228800000 | 277.98 |
1375315200000 | 281.93 |
1375401600000 | 282.44 |
1375660800000 | 283.55 |
1375747200000 | 281.7 |
1375833600000 | 280.07 |
1375920000000 | 281.35 |
1376006400000 | 282.04 |
1376265600000 | 282.73 |
1376352000000 | 284.05 |
1376438400000 | 283.68 |
1376524800000 | 280.05 |
1376611200000 | 279.61 |
1376870400000 | 277.98 |
1376956800000 | 275.98 |
1377043200000 | 275.43 |
1377129600000 | 277.64 |
1377216000000 | 278.04 |
1377475200000 | 277.97 |
1377561600000 | 272.73 |
1377648000000 | 271.78 |
1377734400000 | 275.18 |
1377820800000 | 274.37 |
1378080000000 | 277.67 |
1378166400000 | 278.38 |
1378252800000 | 278.51 |
1378339200000 | 280.57 |
1378425600000 | 280.9 |
1378684800000 | 281.53 |
1378771200000 | 284.58 |
1378857600000 | 284.7 |
1378944000000 | 283.71 |
1379030400000 | 284.9 |
1379289600000 | 286.5 |
1379376000000 | 286.46 |
1379462400000 | 287.67 |
1379548800000 | 286.96 |
1379635200000 | 285.72 |
1379894400000 | 284.51 |
1379980800000 | 284.92 |
1380067200000 | 284.61 |
1380153600000 | 285.09 |
1380240000000 | 283.94 |
1380499200000 | 282.76 |
1380585600000 | 285.46 |
1380672000000 | 283.91 |
1380758400000 | 282.55 |
1380844800000 | 284.12 |
1381104000000 | 282.43 |
1381190400000 | 279.76 |
1381276800000 | 279.97 |
1381363200000 | 285.12 |
1381449600000 | 286.39 |
1381708800000 | 286.78 |
1381795200000 | 288.39 |
1381881600000 | 290.82 |
1381968000000 | 290.54 |
1382054400000 | 292.42 |
1382313600000 | 293.15 |
1382400000000 | 292.76 |
1382486400000 | 291.11 |
1382572800000 | 291.54 |
1382659200000 | 291.64 |
1382918400000 | 291.16 |
1383004800000 | 292.36 |
1383091200000 | 292.37 |
1383177600000 | 294.89 |
1383264000000 | 295.98 |
1383523200000 | 296.62 |
1383609600000 | 296.4 |
1383696000000 | 296.98 |
1383782400000 | 296.91 |
1383868800000 | 298.45 |
1384128000000 | 298.31 |
1384214400000 | 296.83 |
1384300800000 | 297.06 |
1384387200000 | 298.6 |
1384473600000 | 299.38 |
1384732800000 | 298.81 |
1384819200000 | 297.41 |
1384905600000 | 297.56 |
1384992000000 | 298.6 |
1385078400000 | 299.03 |
1385337600000 | 300.08 |
1385424000000 | 299.07 |
1385510400000 | 300.23 |
1385596800000 | 300.28 |
1385683200000 | 299.95 |
1385942400000 | 300.21 |
1386028800000 | 297.12 |
1386115200000 | 296.11 |
1386201600000 | 293.19 |
1386288000000 | 295.13 |
1386547200000 | 295.38 |
1386633600000 | 294.08 |
1386720000000 | 291.49 |
1386806400000 | 290.34 |
1386892800000 | 291.02 |
1387152000000 | 293.1 |
1387238400000 | 292.32 |
1387324800000 | 294.71 |
1387411200000 | 298.27 |
1387497600000 | 299.95 |
1387756800000 | 301.45 |
1387843200000 | 303.12 |
1387929600000 | 303.12 |
1388016000000 | 303.12 |
1388102400000 | 303 |
1388361600000 | 302.85 |
1388448000000 | 304.51 |
1388620800000 | 304.52 |
1388707200000 | 306.12 |
1388966400000 | 305.15 |
1389052800000 | 307.38 |
1389139200000 | 308.87 |
1389225600000 | 309.07 |
1389312000000 | 309.63 |
1389571200000 | 308.77 |
1389657600000 | 309.37 |
1389744000000 | 312.35 |
1389830400000 | 311.31 |
1389916800000 | 312.03 |
1390176000000 | 311.3 |
1390262400000 | 311.98 |
1390348800000 | 312.5 |
1390435200000 | 307.64 |
1390521600000 | 300.36 |
1390780800000 | 298.19 |
1390867200000 | 301.55 |
1390953600000 | 300.47 |
1391040000000 | 303.35 |
1391126400000 | 303.05 |
1391385600000 | 298.08 |
1391472000000 | 298.8 |
1391558400000 | 298.53 |
1391644800000 | 302.55 |
1391731200000 | 305.4 |
1391990400000 | 305.5 |
1392076800000 | 308.75 |
1392163200000 | 311.68 |
1392249600000 | 311.26 |
1392336000000 | 312.58 |
1392595200000 | 313.32 |
1392681600000 | 313.33 |
1392768000000 | 312.86 |
1392854400000 | 314.14 |
1392940800000 | 314.57 |
1393200000000 | 317.03 |
1393286400000 | 317.29 |
1393372800000 | 317.74 |
1393459200000 | 318.12 |
1393545600000 | 317.86 |
1393804800000 | 313.97 |
1393891200000 | 319.54 |
1393977600000 | 320.47 |
1394064000000 | 320.48 |
1394150400000 | 318.93 |
1394409600000 | 317.25 |
1394496000000 | 316.78 |
1394582400000 | 314.32 |
1394668800000 | 311.42 |
1394755200000 | 309.32 |
1395014400000 | 312.83 |
1395100800000 | 315.42 |
1395187200000 | 314.98 |
1395273600000 | 316.27 |
1395360000000 | 315.51 |
1395619200000 | 312.04 |
1395705600000 | 313.72 |
1395792000000 | 314.51 |
1395878400000 | 314.57 |
1395964800000 | 315.82 |
1396224000000 | 317.76 |
1396310400000 | 320.86 |
1396396800000 | 321.95 |
1396483200000 | 322.13 |
1396569600000 | 321.14 |
1396828800000 | 315.53 |
1396915200000 | 313.43 |
1397001600000 | 316.68 |
1397088000000 | 312.13 |
1397174400000 | 307.34 |
1397433600000 | 306.99 |
1397520000000 | 305.68 |
1397606400000 | 310.54 |
1397692800000 | 312.34 |
1397779200000 | 312.34 |
1398038400000 | 312.34 |
1398124800000 | 317.11 |
1398211200000 | 315.57 |
1398297600000 | 315.41 |
1398384000000 | 311.78 |
1398643200000 | 310.41 |
1398729600000 | 313.27 |
1398816000000 | 313.57 |
1398902400000 | 314.09 |
1398988800000 | 314.99 |
1399248000000 | 314.8 |
1399334400000 | 313.04 |
1399420800000 | 312.81 |
1399507200000 | 314.58 |
1399593600000 | 315.52 |
1399852800000 | 318.89 |
1399939200000 | 319.94 |
1400025600000 | 318.36 |
1400112000000 | 314.06 |
1400198400000 | 313.28 |
1400457600000 | 314.12 |
1400544000000 | 314.06 |
1400630400000 | 316.68 |
1400716800000 | 318.67 |
1400803200000 | 320.57 |
1401062400000 | 321.82 |
1401148800000 | 324.03 |
1401235200000 | 324.66 |
1401321600000 | 324.96 |
1401408000000 | 324.71 |
1401667200000 | 326.28 |
1401753600000 | 324.6 |
1401840000000 | 325.46 |
1401926400000 | 327.28 |
1402012800000 | 329.8 |
1402272000000 | 330.81 |
1402358400000 | 331.47 |
1402444800000 | 329.91 |
1402531200000 | 328.83 |
1402617600000 | 328.19 |
1402876800000 | 326.72 |
1402963200000 | 327.64 |
1403049600000 | 328.15 |
1403136000000 | 328.4 |
1403222400000 | 328.78 |
1403481600000 | 327.62 |
1403568000000 | 325.14 |
1403654400000 | 324.14 |
1403740800000 | 325.92 |
1403827200000 | 325.65 |
1404086400000 | 324.72 |
1404172800000 | 327.54 |
1404259200000 | 328.68 |
1404345600000 | 331.62 |
1404432000000 | 331.24 |
1404691200000 | 328.34 |
1404777600000 | 324.02 |
1404864000000 | 323.76 |
1404950400000 | 321.59 |
1405036800000 | 322.08 |
1405296000000 | 323.81 |
1405382400000 | 323.07 |
1405468800000 | 326.54 |
1405555200000 | 323.65 |
1405641600000 | 325.08 |
1405900800000 | 324.06 |
1405987200000 | 327.65 |
1406073600000 | 328.58 |
1406160000000 | 329.87 |
1406246400000 | 328.94 |
1406505600000 | 327.82 |
1406592000000 | 327.83 |
1406678400000 | 327.68 |
1406764800000 | 322.39 |
1406851200000 | 318.96 |
1407110400000 | 319.67 |
1407196800000 | 318.65 |
1407283200000 | 316.45 |
1407369600000 | 314.13 |
1407456000000 | 313.42 |
1407715200000 | 316.84 |
1407801600000 | 317.21 |
1407888000000 | 318.54 |
1407974400000 | 319.88 |
1408060800000 | 319.59 |
1408320000000 | 322.82 |
1408406400000 | 325.81 |
1408492800000 | 326.78 |
1408579200000 | 328.28 |
1408665600000 | 329.01 |
1408924800000 | 331.81 |
1409011200000 | 333.18 |
1409097600000 | 334.02 |
1409184000000 | 332.65 |
1409270400000 | 333.56 |
1409529600000 | 334.08 |
1409616000000 | 334.42 |
1409702400000 | 335.55 |
1409788800000 | 339.42 |
1409875200000 | 339.77 |
1410134400000 | 338.66 |
1410220800000 | 337.22 |
1410307200000 | 336.94 |
1410393600000 | 336.43 |
1410480000000 | 335.59 |
1410739200000 | 333.71 |
1410825600000 | 333.24 |
1410912000000 | 334.2 |
1410998400000 | 336.47 |
1411084800000 | 337.52 |
1411344000000 | 334.48 |
1411430400000 | 331.29 |
1411516800000 | 333.44 |
1411603200000 | 330.95 |
1411689600000 | 332.64 |
1411948800000 | 331.36 |
1412035200000 | 332.62 |
1412121600000 | 330.11 |
1412208000000 | 325.88 |
1412294400000 | 330.34 |
1412553600000 | 330.1 |
1412640000000 | 324.95 |
1412726400000 | 323.7 |
1412812800000 | 320.42 |
1412899200000 | 315.77 |
1413158400000 | 311.78 |
1413244800000 | 312.28 |
1413331200000 | 306.24 |
1413417600000 | 305.98 |
1413504000000 | 312.1 |
1413763200000 | 313.54 |
1413849600000 | 320.94 |
1413936000000 | 322.31 |
1414022400000 | 325.19 |
1414108800000 | 326.08 |
1414368000000 | 323.55 |
1414454400000 | 327.33 |
1414540800000 | 327.02 |
1414627200000 | 329.72 |
1414713600000 | 335.62 |
1414972800000 | 334.77 |
1415059200000 | 331.36 |
1415145600000 | 334.61 |
1415232000000 | 336.09 |
1415318400000 | 336.56 |
1415577600000 | 337.71 |
1415664000000 | 338.98 |
1415750400000 | 336.54 |
1415836800000 | 336.53 |
1415923200000 | 336.91 |
1416182400000 | 337.83 |
1416268800000 | 339.06 |
1416355200000 | 337.82 |
1416441600000 | 337.55 |
1416528000000 | 343.26 |
1416787200000 | 343.88 |
1416873600000 | 343.23 |
1416960000000 | 343.37 |
1417046400000 | 344.28 |
1417132800000 | 342.08 |
1417392000000 | 338.87 |
1417478400000 | 341.36 |
1417564800000 | 345.63 |
1417651200000 | 341.71 |
1417737600000 | 346.39 |
1417996800000 | 344.05 |
1418083200000 | 338.22 |
1418169600000 | 334.84 |
1418256000000 | 334.86 |
1418342400000 | 328.35 |
1418601600000 | 325.1 |
1418688000000 | 324.54 |
1418774400000 | 329.16 |
1418860800000 | 338.38 |
1418947200000 | 341.19 |
1419206400000 | 343.12 |
1419292800000 | 344.93 |
1419379200000 | 345.33 |
1419465600000 | 345.33 |
1419552000000 | 345.33 |
1419811200000 | 346.82 |
1419897600000 | 345.32 |
1419984000000 | 345.64 |
1420156800000 | 347.08 |
1420416000000 | 343.73 |
1420502400000 | 340.97 |
1420588800000 | 344.23 |
1420675200000 | 350.71 |
1420761600000 | 348.66 |
1421020800000 | 347.7 |
1421107200000 | 350.23 |
1421193600000 | 347.29 |
1421280000000 | 352.71 |
1421366400000 | 357.05 |
1421625600000 | 355.81 |
1421712000000 | 357.81 |
1421798400000 | 359.83 |
1421884800000 | 367.15 |
1421971200000 | 371.76 |
1422230400000 | 373.9 |
1422316800000 | 369 |
1422403200000 | 368.83 |
1422489600000 | 369.23 |
1422576000000 | 367.3 |
1422835200000 | 367.6 |
1422921600000 | 368.69 |
1423008000000 | 369.59 |
1423094400000 | 372.21 |
1423180800000 | 373.25 |
1423440000000 | 370.73 |
1423526400000 | 374.61 |
1423612800000 | 373.92 |
1423699200000 | 375.81 |
1423785600000 | 377.66 |
1424044800000 | 377.34 |
1424131200000 | 378.26 |
1424217600000 | 382.22 |
1424304000000 | 382.14 |
1424390400000 | 384.02 |
1424649600000 | 385.93 |
1424736000000 | 387.37 |
1424822400000 | 387.71 |
1424908800000 | 391.35 |
1424995200000 | 391.49 |
1425254400000 | 392.54 |
1425340800000 | 390.45 |
1425427200000 | 393.02 |
1425513600000 | 395.62 |
1425600000000 | 397.31 |
1425859200000 | 397.06 |
1425945600000 | 396.05 |
1426032000000 | 401.31 |
1426118400000 | 403.93 |
1426204800000 | 405.09 |
1426464000000 | 407.57 |
1426550400000 | 405.2 |
1426636800000 | 406.25 |
1426723200000 | 408.16 |
1426809600000 | 408.11 |
1427068800000 | 404.81 |
1427155200000 | 406.21 |
1427241600000 | 400.52 |
1427328000000 | 398.32 |
1427414400000 | 400.3 |
1427673600000 | 404.06 |
1427760000000 | 404.47 |
1427846400000 | 404 |
1427932800000 | 402.46 |
1428019200000 | 402.46 |
1428278400000 | 402.46 |
1428364800000 | 408.22 |
1428451200000 | 411.13 |
1428537600000 | 416.2 |
1428624000000 | 419.96 |
1428883200000 | 420.79 |
1428969600000 | 418.1 |
1429056000000 | 420.03 |
1429142400000 | 417.89 |
1429228800000 | 410.99 |
1429488000000 | 411.69 |
1429574400000 | 414.86 |
1429660800000 | 414.71 |
1429747200000 | 412.51 |
1429833600000 | 413.23 |
1430092800000 | 414.72 |
1430179200000 | 410.11 |
1430265600000 | 401 |
1430352000000 | 396.88 |
1430438400000 | 397.24 |
1430697600000 | 401.16 |
1430784000000 | 395.72 |
1430870400000 | 390.45 |
1430956800000 | 392.88 |
1431043200000 | 400 |
1431302400000 | 401.87 |
1431388800000 | 397.42 |
1431475200000 | 397.01 |
1431561600000 | 398.97 |
1431648000000 | 399.21 |
1431907200000 | 401.27 |
1431993600000 | 407.87 |
1432080000000 | 408.4 |
1432166400000 | 408.33 |
1432252800000 | 409.89 |
1432512000000 | 409.53 |
1432598400000 | 409.26 |
1432684800000 | 412.59 |
1432771200000 | 410.53 |
1432857600000 | 406.83 |
1433116800000 | 408.55 |
1433203200000 | 401.71 |
1433289600000 | 399.19 |
1433376000000 | 395.02 |
1433462400000 | 395.18 |
1433721600000 | 390.4 |
1433808000000 | 388.97 |
1433894400000 | 392.34 |
1433980800000 | 395.34 |
1434067200000 | 392.74 |
1434326400000 | 388.84 |
1434412800000 | 390.83 |
1434499200000 | 389.68 |
1434585600000 | 388.93 |
1434672000000 | 390.83 |
1434931200000 | 394.8 |
1435017600000 | 401.3 |
1435104000000 | 398.78 |
1435190400000 | 398.63 |
1435276800000 | 398.5 |
1435536000000 | 389.06 |
1435622400000 | 388.82 |
1435708800000 | 394.29 |
1435795200000 | 393.57 |
1435881600000 | 391.88 |
1436140800000 | 388.51 |
1436227200000 | 388.45 |
1436313600000 | 382.24 |
1436400000000 | 387.85 |
1436486400000 | 391.91 |
1436745600000 | 399.81 |
1436832000000 | 401.81 |
1436918400000 | 403.93 |
1437004800000 | 408.91 |
1437091200000 | 410.19 |
1437350400000 | 411.03 |
1437436800000 | 407.54 |
1437523200000 | 406.85 |
1437609600000 | 403.93 |
1437696000000 | 400.79 |
1437955200000 | 392.56 |
1438041600000 | 396.4 |
1438128000000 | 399.36 |
1438214400000 | 401.44 |
1438300800000 | 401.03 |
1438560000000 | 403.51 |
1438646400000 | 404.52 |
1438732800000 | 407.99 |
1438819200000 | 403.91 |
1438905600000 | 400.57 |
1439164800000 | 402.72 |
1439251200000 | 397.24 |
1439337600000 | 389.2 |
1439424000000 | 393.07 |
1439510400000 | 394.46 |
1439769600000 | 396.29 |
1439856000000 | 396.87 |
1439942400000 | 392.97 |
1440028800000 | 382.78 |
1440115200000 | 371.06 |
1440374400000 | 350.54 |
1440460800000 | 360.54 |
1440547200000 | 361.77 |
1440633600000 | 374.13 |
1440720000000 | 374.46 |
1440979200000 | 372.63 |
1441065600000 | 363.49 |
1441152000000 | 366.35 |
1441238400000 | 372.89 |
1441324800000 | 366.57 |
1441584000000 | 366.55 |
1441670400000 | 372.93 |
1441756800000 | 375.66 |
1441843200000 | 372.89 |
1441929600000 | 370.41 |
1442188800000 | 369.86 |
1442275200000 | 371.18 |
1442361600000 | 375.22 |
1442448000000 | 375.5 |
1442534400000 | 371.76 |
1442793600000 | 375.31 |
1442880000000 | 368.51 |
1442966400000 | 367.9 |
1443052800000 | 361.33 |
1443139200000 | 368.33 |
1443398400000 | 360.46 |
1443484800000 | 356.58 |
1443571200000 | 364.79 |
1443657600000 | 364.3 |
1443744000000 | 364.74 |
1444003200000 | 373.18 |
1444089600000 | 372.01 |
1444176000000 | 373.41 |
1444262400000 | 373.61 |
1444348800000 | 373.81 |
1444608000000 | 373.4 |
1444694400000 | 370.14 |
1444780800000 | 366.97 |
1444867200000 | 373.57 |
1444953600000 | 375.57 |
1445212800000 | 378.19 |
1445299200000 | 376.93 |
1445385600000 | 375.97 |
1445472000000 | 383.15 |
1445558400000 | 390.76 |
1445817600000 | 390.15 |
1445904000000 | 388.18 |
1445990400000 | 391.18 |
1446076800000 | 392.04 |
1446163200000 | 390.4 |
1446422400000 | 392.4 |
1446508800000 | 394.21 |
1446595200000 | 395.97 |
1446681600000 | 395.72 |
1446768000000 | 398.76 |
1447027200000 | 395.33 |
1447113600000 | 397.16 |
1447200000000 | 397.93 |
1447286400000 | 392.89 |
1447372800000 | 389.88 |
1447632000000 | 391.92 |
1447718400000 | 398.77 |
1447804800000 | 399.88 |
1447891200000 | 400.73 |
1447977600000 | 403.41 |
1448236800000 | 403.89 |
1448323200000 | 399.87 |
1448409600000 | 404.05 |
1448496000000 | 405.76 |
1448582400000 | 406.19 |
1448841600000 | 407.7 |
1448928000000 | 408.86 |
1449014400000 | 408.68 |
1449100800000 | 395.69 |
1449187200000 | 397.7 |
1449446400000 | 398.6 |
1449532800000 | 393.97 |
1449619200000 | 389.8 |
1449705600000 | 389.76 |
1449792000000 | 381.96 |
1450051200000 | 378.34 |
1450137600000 | 386.87 |
1450224000000 | 389.37 |
1450310400000 | 392.79 |
1450396800000 | 389.21 |
1450656000000 | 386.59 |
1450742400000 | 386.57 |
1450828800000 | 393.53 |
1450915200000 | 392.56 |
1451001600000 | 392.56 |
1451260800000 | 391.27 |
1451347200000 | 397.33 |
1451433600000 | 396 |
1451520000000 | 394.72 |
1451865600000 | 387.46 |
1451952000000 | 389.27 |
1452038400000 | 384.54 |
1452124800000 | 375.73 |
1452211200000 | 370.25 |
1452470400000 | 369.85 |
1452556800000 | 373.09 |
1452643200000 | 370.17 |
1452729600000 | 365.73 |
1452816000000 | 355.78 |
1453075200000 | 354.59 |
1453161600000 | 358.45 |
1453248000000 | 349.83 |
1453334400000 | 354.43 |
1453420800000 | 363.33 |
1453680000000 | 361.64 |
1453766400000 | 363.76 |
1453852800000 | 362.97 |
1453939200000 | 358.82 |
1454025600000 | 368.36 |
1454284800000 | 368.61 |
1454371200000 | 362.23 |
1454457600000 | 356.28 |
1454544000000 | 354.15 |
1454630400000 | 348.72 |
1454889600000 | 337.22 |
1454976000000 | 333.17 |
1455062400000 | 339.66 |
1455148800000 | 330.03 |
1455235200000 | 337.01 |
1455494400000 | 345.57 |
1455580800000 | 346.93 |
1455667200000 | 354.54 |
1455753600000 | 356.71 |
1455840000000 | 355.54 |
1456099200000 | 362.18 |
1456185600000 | 359.62 |
1456272000000 | 355.75 |
1456358400000 | 360.89 |
1456444800000 | 364.89 |
1456704000000 | 366.28 |
1456790400000 | 372.68 |
1456876800000 | 373.91 |
1456963200000 | 372.9 |
1457049600000 | 373.1 |
1457308800000 | 371.93 |
1457395200000 | 367.35 |
1457481600000 | 370.55 |
1457568000000 | 365.49 |
1457654400000 | 373.64 |
1457913600000 | 376.09 |
1458000000000 | 373.51 |
1458086400000 | 375.44 |
1458172800000 | 373.34 |
1458259200000 | 374.79 |
1458518400000 | 375.12 |
1458604800000 | 376.25 |
1458691200000 | 376.49 |
1458777600000 | 373.83 |
1458864000000 | 373.83 |
1459123200000 | 373.83 |
1459209600000 | 376.27 |
1459296000000 | 377.89 |
1459382400000 | 375.74 |
1459468800000 | 375.07 |
1459728000000 | 374.36 |
1459814400000 | 368.93 |
1459900800000 | 371.81 |
1459987200000 | 368.11 |
1460073600000 | 370.56 |
1460332800000 | 369.9 |
1460419200000 | 372.34 |
1460505600000 | 379.68 |
1460592000000 | 380.4 |
1460678400000 | 378.99 |
1460937600000 | 380.29 |
1461024000000 | 382.2 |
1461110400000 | 382.58 |
1461196800000 | 381.12 |
1461283200000 | 381.08 |
1461542400000 | 380.35 |
1461628800000 | 380.66 |
1461715200000 | 381.38 |
1461801600000 | 381.09 |
1461888000000 | 375.43 |
1462147200000 | 375.75 |
1462233600000 | 372.28 |
1462320000000 | 370.39 |
1462406400000 | 372.01 |
1462492800000 | 371.15 |
1462752000000 | 373.3 |
1462838400000 | 376.53 |
1462924800000 | 374.39 |
1463011200000 | 374.15 |
1463097600000 | 375.05 |
1463356800000 | 375.75 |
1463443200000 | 374.92 |
1463529600000 | 377.25 |
1463616000000 | 376.18 |
1463702400000 | 379.99 |
1463961600000 | 379.74 |
1464048000000 | 386.18 |
1464134400000 | 389.15 |
1464220800000 | 388.92 |
1464307200000 | 391.02 |
1464566400000 | 391.11 |
1464652800000 | 390.64 |
1464739200000 | 388.24 |
1464825600000 | 388.93 |
1464912000000 | 384.15 |
1465171200000 | 384.7 |
1465257600000 | 387.77 |
1465344000000 | 386.38 |
1465430400000 | 385.63 |
1465516800000 | 379.02 |
1465776000000 | 373.43 |
1465862400000 | 369.81 |
1465948800000 | 370.7 |
1466035200000 | 369.44 |
1466121600000 | 371.44 |
1466380800000 | 378.09 |
1466467200000 | 380.34 |
1466553600000 | 380.24 |
1466640000000 | 383.95 |
1466726400000 | 369.43 |
1466985600000 | 359.77 |
1467072000000 | 364.68 |
1467158400000 | 371.61 |
1467244800000 | 376.38 |
1467331200000 | 378.4 |
1467590400000 | 377.55 |
1467676800000 | 372.98 |
1467763200000 | 371.96 |
1467849600000 | 373.61 |
1467936000000 | 379.49 |
1468195200000 | 383.87 |
1468281600000 | 385.97 |
1468368000000 | 385.94 |
1468454400000 | 388.09 |
1468540800000 | 387.7 |
1468800000000 | 389.41 |
1468886400000 | 389.89 |
1468972800000 | 392.43 |
1469059200000 | 391.84 |
1469145600000 | 392.68 |
1469404800000 | 393.55 |
1469491200000 | 394.33 |
1469577600000 | 394.46 |
1469664000000 | 393.13 |
1469750400000 | 393.01 |
1470009600000 | 392.1 |
1470096000000 | 388.74 |
1470182400000 | 389.05 |
1470268800000 | 391.16 |
1470355200000 | 395.66 |
1470614400000 | 396.35 |
1470700800000 | 397.13 |
1470787200000 | 395.99 |
1470873600000 | 397.93 |
1470960000000 | 397.9 |
1471219200000 | 397.74 |
1471305600000 | 393.69 |
1471392000000 | 391.87 |
1471478400000 | 393.56 |
1471564800000 | 391.82 |
1471824000000 | 392.99 |
1471910400000 | 395.29 |
1471996800000 | 395.62 |
1472083200000 | 393.31 |
1472169600000 | 393.69 |
1472428800000 | 395.69 |
1472515200000 | 395.82 |
1472601600000 | 394.79 |
1472688000000 | 394.76 |
1472774400000 | 398.85 |
1473033600000 | 400.58 |
1473120000000 | 399.56 |
1473206400000 | 399.84 |
1473292800000 | 397.94 |
1473379200000 | 391.66 |
1473638400000 | 390.47 |
1473724800000 | 386.2 |
1473811200000 | 386.04 |
1473897600000 | 389.24 |
1473984000000 | 389.66 |
1474243200000 | 392.29 |
1474329600000 | 391.97 |
1474416000000 | 395.75 |
1474502400000 | 398.39 |
1474588800000 | 396.25 |
1474848000000 | 392.18 |
1474934400000 | 394.07 |
1475020800000 | 396.53 |
1475107200000 | 395.3 |
1475193600000 | 395.49 |
1475452800000 | 396.07 |
1475539200000 | 396.19 |
1475625600000 | 393.24 |
1475712000000 | 392.92 |
1475798400000 | 389.97 |
1476057600000 | 392.26 |
1476144000000 | 390.15 |
1476230400000 | 390.92 |
1476316800000 | 389.68 |
1476403200000 | 392.4 |
1476662400000 | 390.8 |
1476748800000 | 395.47 |
1476835200000 | 397.47 |
1476921600000 | 397.27 |
1477008000000 | 397.6 |
1477267200000 | 397.95 |
1477353600000 | 397.71 |
1477440000000 | 394.43 |
1477526400000 | 391.85 |
1477612800000 | 391.78 |
1477872000000 | 392.3 |
1477958400000 | 388.14 |
1478044800000 | 383.15 |
1478131200000 | 383.58 |
1478217600000 | 380.48 |
1478476800000 | 387.26 |
1478563200000 | 388.74 |
1478649600000 | 391.91 |
1478736000000 | 391.39 |
1478822400000 | 389.41 |
1479081600000 | 391.17 |
1479168000000 | 394.15 |
1479254400000 | 395.3 |
1479340800000 | 397.51 |
1479427200000 | 399.11 |
1479686400000 | 400.36 |
1479772800000 | 402.98 |
1479859200000 | 404.74 |
1479945600000 | 404.66 |
1480032000000 | 405.2 |
1480291200000 | 404.65 |
1480377600000 | 404.18 |
1480464000000 | 402.93 |
1480550400000 | 400.98 |
1480636800000 | 399.65 |
1480896000000 | 400.01 |
1480982400000 | 400.88 |
1481068800000 | 403.49 |
1481155200000 | 409.36 |
1481241600000 | 413.06 |
1481500800000 | 410.2 |
1481587200000 | 411.1 |
1481673600000 | 408.73 |
1481760000000 | 413.03 |
1481846400000 | 412.99 |
1482105600000 | 412.48 |
1482192000000 | 414.95 |
1482278400000 | 413.86 |
1482364800000 | 412.66 |
1482451200000 | 412.47 |
1482710400000 | 412.47 |
1482796800000 | 413.37 |
1482883200000 | 415.26 |
1482969600000 | 413.76 |
1483056000000 | 412.74 |
1483315200000 | 413.77 |
1483401600000 | 420.02 |
1483488000000 | 419.09 |
1483574400000 | 417.66 |
1483660800000 | 417.97 |
1483920000000 | 417.32 |
1484006400000 | 417.66 |
1484092800000 | 422.27 |
1484179200000 | 417.81 |
1484265600000 | 420.14 |
1484524800000 | 419.54 |
1484611200000 | 417.6 |
1484697600000 | 419.01 |
1484784000000 | 419.6 |
1484870400000 | 418.06 |
1485129600000 | 416.1 |
1485216000000 | 419.06 |
1485302400000 | 422.25 |
1485388800000 | 423.65 |
1485475200000 | 423.33 |
1485734400000 | 420.53 |
1485820800000 | 417.84 |
1485907200000 | 420 |
1485993600000 | 420.11 |
1486080000000 | 422.67 |
1486339200000 | 422.31 |
1486425600000 | 425.33 |
1486512000000 | 426.47 |
1486598400000 | 429.2 |
1486684800000 | 432.72 |
1486944000000 | 435.12 |
1487030400000 | 436.17 |
1487116800000 | 437.31 |
1487203200000 | 434.39 |
1487289600000 | 434.51 |
1487548800000 | 435.6 |
1487635200000 | 439.74 |
1487721600000 | 439.08 |
1487808000000 | 438.27 |
1487894400000 | 436.5 |
1488153600000 | 435.2 |
1488240000000 | 434.72 |
1488326400000 | 440.24 |
1488412800000 | 440.22 |
1488499200000 | 437.46 |
1488758400000 | 435.41 |
1488844800000 | 435.24 |
1488931200000 | 435.02 |
1489017600000 | 433.2 |
1489104000000 | 433.37 |
1489363200000 | 435.57 |
1489449600000 | 434.7 |
1489536000000 | 438.24 |
1489622400000 | 438.13 |
1489708800000 | 438.57 |
1489968000000 | 437.82 |
1490054400000 | 432.13 |
1490140800000 | 431.55 |
1490227200000 | 434.25 |
1490313600000 | 433.15 |
1490572800000 | 429.48 |
1490659200000 | 433.35 |
1490745600000 | 437.52 |
1490832000000 | 440.38 |
1490918400000 | 440.46 |
1491177600000 | 440.6 |
1491264000000 | 441.09 |
1491350400000 | 441.34 |
1491436800000 | 442.97 |
1491523200000 | 444.34 |
1491782400000 | 445.8 |
1491868800000 | 445.18 |
1491955200000 | 445.04 |
1492041600000 | 443.24 |
1492128000000 | 443.24 |
1492387200000 | 443.24 |
1492473600000 | 438.42 |
1492560000000 | 438.07 |
1492646400000 | 438.54 |
1492732800000 | 440.12 |
1492992000000 | 441.53 |
1493078400000 | 441.76 |
1493164800000 | 444.72 |
1493251200000 | 443.83 |
1493337600000 | 443.49 |
1493596800000 | 443.11 |
1493683200000 | 445.34 |
1493769600000 | 442.95 |
1493856000000 | 441.82 |
1493942400000 | 443.38 |
1494201600000 | 443.95 |
1494288000000 | 445.91 |
1494374400000 | 448.46 |
1494460800000 | 447.02 |
1494547200000 | 444.74 |
1494806400000 | 445.98 |
1494892800000 | 443.38 |
1494979200000 | 435.66 |
1495065600000 | 435.39 |
1495152000000 | 437.52 |
1495411200000 | 437.79 |
1495497600000 | 439.07 |
1495584000000 | 441.19 |
1495670400000 | 441.36 |
1495756800000 | 441.56 |
1496016000000 | 441.64 |
1496102400000 | 441.26 |
1496188800000 | 439.23 |
1496275200000 | 442.74 |
1496361600000 | 442.45 |
1496620800000 | 442.25 |
1496707200000 | 440.52 |
1496793600000 | 441.13 |
1496880000000 | 442.69 |
1496966400000 | 444.41 |
1497225600000 | 441.03 |
1497312000000 | 444.29 |
1497398400000 | 441.17 |
1497484800000 | 441.08 |
1497571200000 | 441.76 |
1497830400000 | 446.05 |
1497916800000 | 443.1 |
1498003200000 | 441.63 |
1498089600000 | 441.15 |
1498176000000 | 440.84 |
1498435200000 | 441.15 |
1498521600000 | 436.55 |
1498608000000 | 436.64 |
1498694400000 | 432.06 |
1498780800000 | 432.38 |
1499040000000 | 434.99 |
1499126400000 | 434.84 |
1499212800000 | 436.31 |
1499299200000 | 432.03 |
1499385600000 | 433.07 |
1499644800000 | 434.84 |
1499731200000 | 433.18 |
1499817600000 | 437.44 |
1499904000000 | 440.02 |
1499990400000 | 441.35 |
1500249600000 | 442.04 |
1500336000000 | 438.05 |
1500422400000 | 442.4 |
1500508800000 | 438.84 |
1500595200000 | 436.01 |
1500854400000 | 435.73 |
1500940800000 | 436.91 |
1501027200000 | 438.69 |
1501113600000 | 437.76 |
1501200000000 | 433.99 |
1501459200000 | 433.18 |
1501545600000 | 434.79 |
1501632000000 | 432.79 |
1501718400000 | 431.85 |
1501804800000 | 436.46 |
1502064000000 | 436.07 |
1502150400000 | 437.05 |
1502236800000 | 435.81 |
1502323200000 | 431.58 |
1502409600000 | 427.67 |
1502668800000 | 432.22 |
1502755200000 | 432.43 |
1502841600000 | 435.8 |
1502928000000 | 431.83 |
1503014400000 | 430.21 |
1503273600000 | 428.5 |
1503360000000 | 433.74 |
1503446400000 | 431.63 |
1503532800000 | 432.48 |
1503619200000 | 431.25 |
1503878400000 | 428.55 |
1503964800000 | 424.94 |
1504051200000 | 429.69 |
1504137600000 | 433.28 |
1504224000000 | 435.66 |
1504483200000 | 433.87 |
1504569600000 | 432.87 |
1504656000000 | 432.75 |
1504742400000 | 432.46 |
1504828800000 | 432.54 |
1505088000000 | 437.05 |
1505174400000 | 439.39 |
1505260800000 | 439.47 |
1505347200000 | 440.48 |
1505433600000 | 438.18 |
1505692800000 | 440.77 |
1505779200000 | 441.01 |
1505865600000 | 441.3 |
1505952000000 | 442.5 |
1506038400000 | 442.32 |
1506297600000 | 442.64 |
1506384000000 | 443.77 |
1506470400000 | 447.9 |
1506556800000 | 447.71 |
1506643200000 | 448.94 |
1506902400000 | 452.82 |
1506988800000 | 453.77 |
1507075200000 | 453.64 |
1507161600000 | 456 |
1507248000000 | 454.48 |
1507507200000 | 454.23 |
1507593600000 | 453.63 |
1507680000000 | 452.98 |
1507766400000 | 453.45 |
1507852800000 | 455.07 |
1508112000000 | 456.02 |
1508198400000 | 455.74 |
1508284800000 | 456.36 |
1508371200000 | 453.21 |
1508457600000 | 457.16 |
1508716800000 | 457.53 |
1508803200000 | 457.3 |
1508889600000 | 454.37 |
1508976000000 | 459.55 |
1509062400000 | 463.25 |
1509321600000 | 462.48 |
1509408000000 | 463.07 |
1509494400000 | 465.12 |
1509580800000 | 463.08 |
1509667200000 | 464.94 |
1509926400000 | 466.51 |
1510012800000 | 465.27 |
1510099200000 | 464.55 |
1510185600000 | 459.8 |
1510272000000 | 459.02 |
1510531200000 | 457.41 |
1510617600000 | 454.15 |
1510704000000 | 450.43 |
1510790400000 | 455.03 |
1510876800000 | 454.25 |
1511136000000 | 457.14 |
1511222400000 | 460.18 |
1511308800000 | 458.18 |
1511395200000 | 456.98 |
1511481600000 | 455.47 |
1511740800000 | 453.97 |
1511827200000 | 457.56 |
1511913600000 | 458.34 |
1512000000000 | 457.78 |
1512086400000 | 457.37 |
1512345600000 | 459.02 |
1512432000000 | 457.75 |
1512518400000 | 456.43 |
1512604800000 | 458.03 |
1512691200000 | 462.25 |
1512950400000 | 462.04 |
1513036800000 | 464.04 |
1513123200000 | 463.28 |
1513209600000 | 461.9 |
1513296000000 | 462.6 |
1513555200000 | 465.54 |
1513641600000 | 465.43 |
1513728000000 | 463.32 |
1513814400000 | 465.18 |
1513900800000 | 465.72 |
1514160000000 | 465.72 |
1514246400000 | 465.72 |
1514332800000 | 466.78 |
1514419200000 | 466.79 |
1514505600000 | 464.31 |
1514851200000 | 466 |
1514937600000 | 469.58 |
1515024000000 | 471.74 |
1515110400000 | 475.88 |
1515369600000 | 478.67 |
1515456000000 | 481.67 |
1515542400000 | 479.54 |
1515628800000 | 478.94 |
1515715200000 | 478.9 |
1515974400000 | 476.55 |
1516060800000 | 476.64 |
1516147200000 | 478.49 |
1516233600000 | 478.42 |
1516320000000 | 481.73 |
1516579200000 | 483.63 |
1516665600000 | 483.76 |
1516752000000 | 481.76 |
1516838400000 | 478.38 |
1516924800000 | 482.95 |
1517184000000 | 482.48 |
1517270400000 | 476.72 |
1517356800000 | 475.94 |
1517443200000 | 475.09 |
1517529600000 | 468.48 |
1517788800000 | 458.1 |
1517875200000 | 454.89 |
1517961600000 | 459.94 |
1518048000000 | 450.15 |
1518134400000 | 448.53 |
1518393600000 | 452.9 |
1518480000000 | 451.83 |
1518566400000 | 456.24 |
1518652800000 | 459.36 |
1518739200000 | 461.55 |
1518998400000 | 461.99 |
1519084800000 | 463.8 |
1519171200000 | 465.16 |
1519257600000 | 464.26 |
1519344000000 | 468.26 |
1519603200000 | 471.24 |
1519689600000 | 470 |
1519776000000 | 467.36 |
1519862400000 | 462.62 |
1519948800000 | 456.33 |
1520208000000 | 458.07 |
1520294400000 | 460.82 |
1520380800000 | 461.41 |
1520467200000 | 466.57 |
1520553600000 | 471.93 |
1520812800000 | 473.59 |
1520899200000 | 468.97 |
1520985600000 | 468 |
1521072000000 | 469.27 |
1521158400000 | 470.57 |
1521417600000 | 465.75 |
1521504000000 | 468.38 |
1521590400000 | 468.74 |
1521676800000 | 459.66 |
1521763200000 | 452.63 |
1522022400000 | 452.98 |
1522108800000 | 454.15 |
1522195200000 | 452.56 |
1522281600000 | 456.75 |
1522368000000 | 456.75 |
1522627200000 | 456.75 |
1522713600000 | 458.17 |
1522800000000 | 457.29 |
1522886400000 | 464.87 |
1522972800000 | 460.31 |
1523232000000 | 460.79 |
1523318400000 | 465.36 |
1523404800000 | 462.58 |
1523491200000 | 466.73 |
1523577600000 | 466.8 |
1523836800000 | 466.96 |
1523923200000 | 470.84 |
1524009600000 | 472.5 |
1524096000000 | 472.61 |
1524182400000 | 471.87 |
1524441600000 | 473.09 |
1524528000000 | 470.86 |
1524614400000 | 468.96 |
1524700800000 | 473.85 |
1524787200000 | 475.44 |
1525046400000 | 475.38 |
1525132800000 | 477.01 |
1525219200000 | 479.32 |
1525305600000 | 478.33 |
1525392000000 | 481.27 |
1525651200000 | 483.93 |
1525737600000 | 485.91 |
1525824000000 | 488.55 |
1525910400000 | 489.47 |
1525996800000 | 490.17 |
1526256000000 | 489.89 |
1526342400000 | 489.9 |
1526428800000 | 492.78 |
1526515200000 | 494.19 |
1526601600000 | 494.19 |
1526860800000 | 497.27 |
1526947200000 | 496.75 |
1527033600000 | 495.21 |
1527120000000 | 494.32 |
1527206400000 | 496.1 |
1527465600000 | 496.12 |
1527552000000 | 491.59 |
1527638400000 | 492.86 |
1527724800000 | 489.72 |
1527811200000 | 493.79 |
1528070400000 | 495.48 |
1528156800000 | 495.43 |
1528243200000 | 496.19 |
1528329600000 | 494.36 |
1528416000000 | 495.52 |
1528675200000 | 496.74 |
1528761600000 | 498.07 |
1528848000000 | 497.8 |
1528934400000 | 502.77 |
1529020800000 | 500.88 |
1529280000000 | 499.65 |
1529366400000 | 496.18 |
1529452800000 | 497.67 |
1529539200000 | 493.59 |
1529625600000 | 493.5 |
1529884800000 | 484.53 |
1529971200000 | 485.34 |
1530057600000 | 484.74 |
1530144000000 | 483.63 |
1530230400000 | 484.19 |
1530489600000 | 484.21 |
1530576000000 | 483.45 |
1530662400000 | 482.91 |
1530748800000 | 483.53 |
1530835200000 | 484.93 |
1531094400000 | 489.25 |
1531180800000 | 491.88 |
1531267200000 | 486.85 |
1531353600000 | 491.37 |
1531440000000 | 492.09 |
1531699200000 | 490.82 |
1531785600000 | 492.83 |
1531872000000 | 495.8 |
1531958400000 | 494.76 |
1532044800000 | 492.58 |
1532304000000 | 491.65 |
1532390400000 | 493.74 |
1532476800000 | 497.17 |
1532563200000 | 498.85 |
1532649600000 | 498 |
1532908800000 | 493.14 |
1532995200000 | 494.74 |
1533081600000 | 494.59 |
1533168000000 | 494.27 |
1533254400000 | 495.97 |
1533513600000 | 497.52 |
1533600000000 | 499.01 |
1533686400000 | 498.28 |
1533772800000 | 500.09 |
1533859200000 | 499.55 |
1534118400000 | 497.54 |
1534204800000 | 499.51 |
1534291200000 | 493.96 |
1534377600000 | 494.76 |
1534464000000 | 494.23 |
1534723200000 | 496.49 |
1534809600000 | 496.24 |
1534896000000 | 494.74 |
1534982400000 | 494.44 |
1535068800000 | 495.26 |
1535328000000 | 497.6 |
1535414400000 | 497.66 |
1535500800000 | 499.58 |
1535587200000 | 498.68 |
1535673600000 | 497.58 |
1535932800000 | 497.65 |
1536019200000 | 497.97 |
1536105600000 | 491.2 |
1536192000000 | 488.47 |
1536278400000 | 488.73 |
1536537600000 | 489.38 |
1536624000000 | 490.43 |
1536710400000 | 490.49 |
1536796800000 | 489.87 |
1536883200000 | 492.65 |
1537142400000 | 490.33 |
1537228800000 | 492.11 |
1537315200000 | 493.29 |
1537401600000 | 493.38 |
1537488000000 | 494.46 |
1537747200000 | 492.22 |
1537833600000 | 494.03 |
1537920000000 | 494.7 |
1538006400000 | 495.95 |
1538092800000 | 496.35 |
1538352000000 | 497.51 |
1538438400000 | 494.99 |
1538524800000 | 496.79 |
1538611200000 | 491.14 |
1538697600000 | 487.38 |
1538956800000 | 481.76 |
1539043200000 | 481.1 |
1539129600000 | 467.06 |
1539216000000 | 457.32 |
1539302400000 | 461.82 |
1539561600000 | 459.12 |
1539648000000 | 468.13 |
1539734400000 | 468.05 |
1539820800000 | 465.61 |
1539907200000 | 462.61 |
1540166400000 | 462.21 |
1540252800000 | 454.56 |
1540339200000 | 449 |
1540425600000 | 450.95 |
1540512000000 | 446.52 |
1540771200000 | 447.32 |
1540857600000 | 452.15 |
1540944000000 | 460.12 |
1541030400000 | 464.39 |
1541116800000 | 467.55 |
1541376000000 | 464.77 |
1541462400000 | 465.8 |
1541548800000 | 471.29 |
1541635200000 | 472.46 |
1541721600000 | 469.03 |
1541980800000 | 465.08 |
1542067200000 | 463.77 |
1542153600000 | 459.58 |
1542240000000 | 459.49 |
1542326400000 | 458.33 |
1542585600000 | 450.23 |
1542672000000 | 442.29 |
1542758400000 | 446.04 |
1542844800000 | 445.53 |
1542931200000 | 445.98 |
1543190400000 | 451.5 |
1543276800000 | 451.01 |
1543363200000 | 455.9 |
1543449600000 | 454.63 |
1543536000000 | 455.63 |
1543795200000 | 463.87 |
1543881600000 | 454.95 |
1543968000000 | 451.92 |
1544054400000 | 443.65 |
1544140800000 | 440.46 |
1544400000000 | 434.96 |
1544486400000 | 439.3 |
1544572800000 | 444.61 |
1544659200000 | 444.31 |
1544745600000 | 440.3 |
1545004800000 | 433.98 |
1545091200000 | 431.15 |
1545177600000 | 428.29 |
1545264000000 | 420.49 |
1545350400000 | 416.77 |
1545609600000 | 412.15 |
1545696000000 | 412.15 |
1545782400000 | 420.58 |
1545868800000 | 420.64 |
1545955200000 | 423.32 |
1546214400000 | 426.49 |
1546387200000 | 426.4 |
1546473600000 | 420.25 |
1546560000000 | 432.45 |
1546819200000 | 436.68 |
1546905600000 | 441.83 |
1546992000000 | 444.99 |
1547078400000 | 446.46 |
1547164800000 | 447.58 |
1547424000000 | 445.39 |
1547510400000 | 449.8 |
1547596800000 | 453.02 |
1547683200000 | 455.14 |
1547769600000 | 462.2 |
1548028800000 | 462.28 |
1548115200000 | 458.72 |
1548201600000 | 458.38 |
1548288000000 | 460.53 |
1548374400000 | 463.57 |
1548633600000 | 459.42 |
1548720000000 | 460.55 |
1548806400000 | 463.96 |
1548892800000 | 465.49 |
1548979200000 | 466.15 |
1549238400000 | 469.41 |
1549324800000 | 473.47 |
1549411200000 | 473.96 |
1549497600000 | 470.63 |
1549584000000 | 469.45 |
1549843200000 | 472.57 |
1549929600000 | 475.84 |
1550016000000 | 479.01 |
1550102400000 | 479.16 |
1550188800000 | 483.23 |
1550448000000 | 483.39 |
1550534400000 | 482.97 |
1550620800000 | 484.09 |
1550707200000 | 482.42 |
1550793600000 | 485.28 |
1551052800000 | 486.19 |
1551139200000 | 485.91 |
1551225600000 | 485.49 |
1551312000000 | 484.62 |
1551398400000 | 487.5 |
1551657600000 | 488.13 |
1551744000000 | 487.55 |
1551830400000 | 485.14 |
1551916800000 | 484.6 |
1552003200000 | 481.12 |
1552262400000 | 486.11 |
1552348800000 | 486.36 |
1552435200000 | 487.92 |
1552521600000 | 489.43 |
1552608000000 | 490.99 |
1552867200000 | 492.71 |
1552953600000 | 494.09 |
1553040000000 | 491.1 |
1553126400000 | 494.03 |
1553212800000 | 490.2 |
1553472000000 | 487.07 |
1553558400000 | 491.83 |
1553644800000 | 490.71 |
1553731200000 | 492.78 |
1553817600000 | 496.14 |
1554076800000 | 501.66 |
1554163200000 | 502.99 |
1554249600000 | 505.59 |
1554336000000 | 503.47 |
1554422400000 | 504.82 |
1554681600000 | 503.92 |
1554768000000 | 501.54 |
1554854400000 | 504.35 |
1554940800000 | 503.21 |
1555027200000 | 503.42 |
1555286400000 | 503.92 |
1555372800000 | 503.36 |
1555459200000 | 500.73 |
1555545600000 | 502.53 |
1555632000000 | 502.53 |
1555891200000 | 502.17 |
1555977600000 | 507.17 |
1556064000000 | 506.67 |
1556150400000 | 506.64 |
1556236800000 | 508.08 |
1556496000000 | 508.19 |
1556582400000 | 506.92 |
1556668800000 | 503.91 |
1556755200000 | 503.84 |
1556841600000 | 507.27 |
1557100800000 | 503.4 |
1557187200000 | 499.4 |
1557273600000 | 498.18 |
1557360000000 | 494.01 |
1557446400000 | 496.49 |
1557705600000 | 488.44 |
1557792000000 | 493.33 |
1557878400000 | 495.62 |
1557964800000 | 501.87 |
1558051200000 | 500.37 |
1558310400000 | 497.55 |
1558396800000 | 500.08 |
1558483200000 | 500.43 |
1558569600000 | 493.85 |
1558656000000 | 494.44 |
1558915200000 | 495.34 |
1559001600000 | 494.99 |
1559088000000 | 489.31 |
1559174400000 | 491 |
1559260800000 | 487.7 |
1559520000000 | 485.68 |
1559606400000 | 489.47 |
1559692800000 | 492.68 |
1559779200000 | 493.49 |
1559865600000 | 496.91 |
1560124800000 | 498.93 |
1560211200000 | 500.11 |
1560297600000 | 499.55 |
1560384000000 | 501.01 |
1560470400000 | 501.19 |
1560729600000 | 500.79 |
1560816000000 | 507.45 |
1560902400000 | 508.58 |
1560988800000 | 510.44 |
1561075200000 | 507.94 |
1561334400000 | 505.94 |
1561420800000 | 504.06 |
1561507200000 | 502.28 |
1561593600000 | 504.51 |
1561680000000 | 506.51 |
1561939200000 | 511.53 |
1562025600000 | 515.09 |
1562112000000 | 520.15 |
1562198400000 | 520.41 |
1562284800000 | 519.5599 |
1562544000000 | 518.08 |
1562630400000 | 517.51 |
1562716800000 | 517.13 |
1562803200000 | 518.34 |
1562889600000 | 519.6799 |
1563148800000 | 520.94 |
1563235200000 | 521.5 |
1563321600000 | 520.46 |
1563408000000 | 520.86 |
1563494400000 | 520.42 |
1563753600000 | 520.9 |
1563840000000 | 524.22 |
1563926400000 | 526.0599 |
1564012800000 | 523.59 |
1564099200000 | 525.71 |
1564358400000 | 524.36 |
1564444800000 | 519.8099 |
1564531200000 | 517.98 |
1564617600000 | 519.2 |
1564704000000 | 510.44 |
1564963200000 | 495.55 |
1565049600000 | 496.41 |
1565136000000 | 497.35 |
1565222400000 | 506.11 |
1565308800000 | 503.37 |
1565568000000 | 499.27 |
1565654400000 | 502.83 |
1565740800000 | 494.08 |
1565827200000 | 494.32 |
1565913600000 | 500.34 |
1566172800000 | 506.2 |
1566259200000 | 504.49 |
1566345600000 | 509.02 |
1566432000000 | 507.34 |
1566518400000 | 501.23 |
1566777600000 | 501.59 |
1566864000000 | 504.03 |
1566950400000 | 504.97 |
1567036800000 | 508.99 |
1567123200000 | 512.91 |
1567382400000 | 514.27 |
1567468800000 | 513.15 |
1567555200000 | 516.76 |
1567641600000 | 520.28 |
1567728000000 | 521.51 |
1567987200000 | 517.3 |
1568073600000 | 515.24 |
1568160000000 | 520.08 |
1568246400000 | 520.8099 |
1568332800000 | 519.83 |
1568592000000 | 520.75 |
1568678400000 | 520.97 |
1568764800000 | 520.72 |
1568851200000 | 521.32 |
1568937600000 | 522.1799 |
1569196800000 | 521.19 |
1569283200000 | 520.78 |
1569369600000 | 519.32 |
1569456000000 | 521.42 |
1569542400000 | 520.14 |
1569801600000 | 522.62 |
1569888000000 | 517.82 |
1569974400000 | 508.04 |
1570060800000 | 508.49 |
1570147200000 | 513.78 |
1570406400000 | 513.9 |
1570492800000 | 509.05 |
1570579200000 | 510.18 |
1570665600000 | 510.75 |
1570752000000 | 518.22 |
1571011200000 | 517.29 |
1571097600000 | 520.85 |
1571184000000 | 519.01 |
1571270400000 | 518.52 |
1571356800000 | 516.07 |
1571616000000 | 517.58 |
1571702400000 | 515.98 |
1571788800000 | 515.09 |
1571875200000 | 518.36 |
1571961600000 | 519.35 |
1572220800000 | 521.05 |
1572307200000 | 520.64 |
1572393600000 | 521.92 |
1572480000000 | 519.83 |
1572566400000 | 522.48 |
1572825600000 | 523.71 |
1572912000000 | 525.49 |
1572998400000 | 526.03 |
1573084800000 | 528.4 |
1573171200000 | 528.65 |
1573430400000 | 528.38 |
1573516800000 | 530.69 |
1573603200000 | 530.4299 |
1573689600000 | 530.47 |
1573776000000 | 532.23 |
1574035200000 | 532.8099 |
1574121600000 | 534.03 |
1574208000000 | 533.19 |
1574294400000 | 529.44 |
1574380800000 | 532.04 |
1574640000000 | 536.78 |
1574726400000 | 539.53 |
1574812800000 | 542.5 |
1574899200000 | 541.91 |
1574985600000 | 538.89 |
1575244800000 | 532.25 |
1575331200000 | 529.75 |
1575417600000 | 531.8099 |
1575504000000 | 532.6799 |
1575590400000 | 538.0599 |
1575849600000 | 536.2 |
1575936000000 | 534.23 |
1576022400000 | 535.79 |
1576108800000 | 536.23 |
1576195200000 | 540.05 |
1576454400000 | 545.52 |
1576540800000 | 543.52 |
1576627200000 | 543.58 |
1576713600000 | 544.92 |
1576800000000 | 548.99 |
1577059200000 | 548.44 |
1577145600000 | 549.6799 |
1577232000000 | 549.6799 |
1577318400000 | 550.22 |
1577404800000 | 550.01 |
1577664000000 | 545.97 |
1577750400000 | 544.73 |
1577923200000 | 549.22 |
1578009600000 | 548.39 |
1578268800000 | 546.5599 |
1578355200000 | 548.84 |
1578441600000 | 549.91 |
1578528000000 | 554.0599 |
1578614400000 | 554.66 |
1578873600000 | 555.73 |
1578960000000 | 557.88 |
1579046400000 | 558.61 |
1579132800000 | 562.14 |
1579219200000 | 567.1 |
1579478400000 | 567.16 |
1579564800000 | 565.25 |
1579651200000 | 567.98 |
1579737600000 | 566.67 |
1579824000000 | 568.77 |
1580083200000 | 560.98 |
1580169600000 | 563.66 |
1580256000000 | 563.55 |
1580342400000 | 559.5 |
1580428800000 | 552.98 |
1580688000000 | 555.34 |
1580774400000 | 562.41 |
1580860800000 | 566.9299 |
1580947200000 | 570.12 |
1581033600000 | 568.8099 |
1581292800000 | 571.99 |
1581379200000 | 577.02 |
1581465600000 | 580.4 |
1581552000000 | 583.61 |
1581638400000 | 585.3099 |
1581897600000 | 586.89 |
1581984000000 | 586.4 |
1582070400000 | 590.46 |
1582156800000 | 585.8099 |
1582243200000 | 580.85 |
1582502400000 | 563.91 |
1582588800000 | 552.76 |
1582675200000 | 549.15 |
1582761600000 | 529.46 |
1582848000000 | 513.7 |
1583107200000 | 518.4 |
1583193600000 | 520.26 |
1583280000000 | 531.05 |
1583366400000 | 523 |
1583452800000 | 506.52 |
1583712000000 | 469.44 |
1583798400000 | 473.87 |
1583884800000 | 462.31 |
1583971200000 | 419.3 |
1584057600000 | 432.29 |
1584316800000 | 394.16 |
1584403200000 | 409.94 |
1584489600000 | 391.8 |
1584576000000 | 397.55 |
1584662400000 | 396.2799 |
1584921600000 | 378.3 |
1585008000000 | 411.35 |
1585094400000 | 423.43 |
1585180800000 | 438.35 |
1585267200000 | 425.51 |
1585526400000 | 434.29 |
1585612800000 | 435.62 |
1585699200000 | 425.19 |
1585785600000 | 427.75 |
1585872000000 | 422.87 |
1586131200000 | 444.96 |
1586217600000 | 448.82 |
1586304000000 | 456.79 |
1586390400000 | 466.81 |
1586476800000 | 466.81 |
1586736000000 | 465.69 |
1586822400000 | 472.5 |
1586908800000 | 461.81 |
1586995200000 | 463.64 |
1587081600000 | 475.34 |
1587340800000 | 472.68 |
1587427200000 | 458.39 |
1587513600000 | 467.51 |
1587600000000 | 470.97 |
1587686400000 | 471.43 |
1587945600000 | 479.88 |
1588032000000 | 484.74 |
1588118400000 | 494.1 |
1588204800000 | 485.49 |
1588291200000 | 475.27 |
1588550400000 | 473.35 |
1588636800000 | 483.6 |
1588723200000 | 482.56 |
1588809600000 | 489.99 |
1588896000000 | 494.19 |
1589155200000 | 494.71 |
1589241600000 | 490.54 |
1589328000000 | 483.36 |
1589414400000 | 478.98 |
1589500800000 | 481.93 |
1589760000000 | 495.75 |
1589846400000 | 493.09 |
1589932800000 | 496.41 |
1590019200000 | 494.61 |
1590105600000 | 496.26 |
1590364800000 | 501.53 |
1590451200000 | 506.99 |
1590537600000 | 507.07 |
1590624000000 | 512.37 |
1590710400000 | 509.8 |
1590969600000 | 515.95 |
1591056000000 | 521.59 |
1591142400000 | 529.7 |
1591228800000 | 524.45 |
1591315200000 | 533.84 |
1591574400000 | 535.4 |
1591660800000 | 528.49 |
1591747200000 | 527.5 |
1591833600000 | 504.16 |
1591920000000 | 508.02 |
1592179200000 | 508.41 |
1592265600000 | 521.5 |
1592352000000 | 525.09 |
1592438400000 | 523.48 |
1592524800000 | 524.4 |
1592784000000 | 523.41 |
1592870400000 | 524.42 |
1592956800000 | 515.52 |
1593043200000 | 519.57 |
1593129600000 | 516.45 |
1593388800000 | 516.95 |
1593475200000 | 523.52 |
1593561600000 | 526.27 |
1593648000000 | 533.24 |
1593734400000 | 532.79 |
1593993600000 | 537.02 |
1594080000000 | 536.53 |
1594166400000 | 536.19 |
1594252800000 | 535.16 |
1594339200000 | 536.34 |
1594598400000 | 533.51 |
1594684800000 | 533.13 |
1594771200000 | 540.14 |
1594857600000 | 537.89 |
1594944000000 | 541.13 |
1595203200000 | 546.53 |
1595289600000 | 546.72 |
1595376000000 | 544.8 |
1595462400000 | 542.55 |
1595548800000 | 534.55 |
1595808000000 | 533.66 |
1595894400000 | 533.97 |
1595980800000 | 536.0599 |
1596067200000 | 531.21 |
1596153600000 | 530.67 |
1596412800000 | 539.39 |
1596499200000 | 540.51 |
1596585600000 | 540.23 |
1596672000000 | 539.86 |
1596758400000 | 541.49 |
1597017600000 | 540.49 |
1597104000000 | 539.66 |
1597190400000 | 544.04 |
1597276800000 | 544.24 |
1597363200000 | 541.48 |
1597622400000 | 545 |
1597708800000 | 543.41 |
1597795200000 | 544.33 |
1597881600000 | 543.0599 |
1597968000000 | 544.89 |
1598227200000 | 548.05 |
1598313600000 | 548.07 |
1598400000000 | 553.38 |
1598486400000 | 551.51 |
1598572800000 | 549.46 |
1598832000000 | 548.4299 |
1598918400000 | 549.02 |
1599004800000 | 558.83 |
1599091200000 | 544.96 |
1599177600000 | 536.39 |
1599436800000 | 540.62 |
1599523200000 | 532.94 |
1599609600000 | 540.13 |
1599696000000 | 534.79 |
1599782400000 | 535.19 |
1600041600000 | 539.08 |
1600128000000 | 543.73 |
1600214400000 | 546.6 |
1600300800000 | 543.45 |
1600387200000 | 541.49 |
1600646400000 | 535.44 |
1600732800000 | 540.09 |
1600819200000 | 537.54 |
1600905600000 | 534.39 |
1600992000000 | 540.69 |
1601251200000 | 548.55 |
1601337600000 | 546.89 |
1601424000000 | 548.24 |
1601510400000 | 553.38 |
1601596800000 | 551.82 |
1601856000000 | 557.85 |
1601942400000 | 555.5 |
1602028800000 | 561 |
1602115200000 | 565.05 |
1602201600000 | 568.11 |
1602460800000 | 573.87 |
1602547200000 | 575.79 |
1602633600000 | 574.55 |
1602720000000 | 570.16 |
1602806400000 | 571.7 |
1603065600000 | 566.49 |
1603152000000 | 563.58 |
1603238400000 | 558.32 |
1603324800000 | 559.2 |
1603411200000 | 560.15 |
1603670400000 | 552.86 |
1603756800000 | 550.88 |
1603843200000 | 539.59 |
1603929600000 | 542.14 |
1604016000000 | 538.11 |
1604275200000 | 543.95 |
1604361600000 | 552.41 |
1604448000000 | 566.94 |
1604534400000 | 574.24 |
1604620800000 | 574.76 |
1604880000000 | 570.0599 |
1604966400000 | 565.57 |
1605052800000 | 576.25 |
1605139200000 | 572.95 |
1605225600000 | 574.67 |
1605484800000 | 578.39 |
1605571200000 | 575.82 |
1605657600000 | 574.86 |
1605744000000 | 577.6 |
1605830400000 | 580.54 |
1606089600000 | 580.88 |
1606176000000 | 578.86 |
1606262400000 | 579.85 |
1606348800000 | 580.73 |
1606435200000 | 585.13 |
1606694400000 | 584.8 |
1606780800000 | 583.83 |
1606867200000 | 580.25 |
1606953600000 | 579.78 |
1607040000000 | 582.41 |
1607299200000 | 583.5 |
1607385600000 | 587.11 |
1607472000000 | 585.52 |
1607558400000 | 584.71 |
1607644800000 | 585.03 |
1607904000000 | 586.99 |
1607990400000 | 589.25 |
1608076800000 | 592.5 |
1608163200000 | 596.91 |
1608249600000 | 597.96 |
1608508800000 | 594.15 |
1608595200000 | 598.58 |
1608681600000 | 600.79 |
1608768000000 | 602.46 |
1608854400000 | 602.46 |
1609113600000 | 600.59 |
1609200000000 | 601.82 |
1609286400000 | 601.65 |
1609372800000 | 603.39 |
1609718400000 | 604.98 |
1609804800000 | 608.04 |
1609891200000 | 610.4 |
1609977600000 | 618.71 |
1610064000000 | 623.5 |
1610323200000 | 621.54 |
1610409600000 | 623.16 |
1610496000000 | 623.78 |
1610582400000 | 626.04 |
1610668800000 | 621.07 |
1610928000000 | 623.1799 |
1611014400000 | 626.07 |
1611100800000 | 633.35 |
1611187200000 | 633.97 |
1611273600000 | 631.66 |
1611532800000 | 632.1799 |
1611619200000 | 627.12 |
1611705600000 | 615.52 |
1611792000000 | 617.87 |
1611878400000 | 610.1799 |
1612137600000 | 621.54 |
1612224000000 | 632.34 |
1612310400000 | 633.1 |
1612396800000 | 636.58 |
1612483200000 | 639.13 |
1612742400000 | 642.5599 |
1612828800000 | 641.25 |
1612915200000 | 640.29 |
1613001600000 | 645.46 |
1613088000000 | 649.23 |
1613347200000 | 652.09 |
1613433600000 | 651.66 |
1613520000000 | 649.17 |
1613606400000 | 642.14 |
1613692800000 | 644.4299 |
1613952000000 | 632.8 |
1614038400000 | 627.67 |
1614124800000 | 629.73 |
1614211200000 | 618.83 |
1614297600000 | 615 |
1614556800000 | 631.02 |
1614643200000 | 627.3099 |
1614729600000 | 617.4299 |
1614816000000 | 607.05 |
1614902400000 | 610.19 |
1615161600000 | 609.69 |
1615248000000 | 622.15 |
1615334400000 | 624.17 |
1615420800000 | 633.84 |
1615507200000 | 632.15 |
1615766400000 | 636.13 |
1615852800000 | 640.19 |
1615939200000 | 637.78 |
1616025600000 | 632.3099 |
1616112000000 | 633.76 |
1616371200000 | 637.75 |
1616457600000 | 634.46 |
1616544000000 | 627.82 |
1616630400000 | 628.6799 |
1616716800000 | 638.12 |
1616976000000 | 634.62 |
1617062400000 | 639.11 |
1617148800000 | 644.37 |
1617235200000 | 652.5599 |
1617321600000 | 652.5599 |
1617580800000 | 653.5599 |
1617667200000 | 657.46 |
1617753600000 | 652.7 |
1617840000000 | 659.23 |
1617926400000 | 661.22 |
1618185600000 | 658.02 |
1618272000000 | 663.8 |
1618358400000 | 662.27 |
1618444800000 | 668.55 |
1618531200000 | 671.57 |
1618790400000 | 666.7 |
1618876800000 | 658.44 |
1618963200000 | 662.29 |
1619049600000 | 664.53 |
1619136000000 | 668.98 |
1619395200000 | 672.98 |
1619481600000 | 672.22 |
1619568000000 | 669.69 |
1619654400000 | 666.08 |
1619740800000 | 662.54 |
1620000000000 | 660.57 |
1620086400000 | 652.14 |
1620172800000 | 656.89 |
1620259200000 | 651.3099 |
1620345600000 | 656.88 |
1620604800000 | 651.57 |
1620691200000 | 644.42 |
1620777600000 | 637.14 |
1620864000000 | 636.37 |
1620950400000 | 643.52 |
1621209600000 | 642.54 |
1621296000000 | 643.28 |
1621382400000 | 637.4299 |
1621468800000 | 648.05 |
1621555200000 | 649.77 |
1621814400000 | 652.4 |
1621900800000 | 654.15 |
1621987200000 | 657.37 |
1622073600000 | 661.29 |
1622160000000 | 664.13 |
1622419200000 | 662.72 |
1622505600000 | 664.37 |
1622592000000 | 664.77 |
1622678400000 | 663.04 |
1622764800000 | 667.87 |
1623024000000 | 668.83 |
1623110400000 | 670.2 |
1623196800000 | 669.34 |
1623283200000 | 672.21 |
1623369600000 | 677.61 |
1623628800000 | 679.47 |
1623715200000 | 675.67 |
1623801600000 | 674.6799 |
1623888000000 | 679.89 |
1623974400000 | 678.24 |
1624233600000 | 682.22 |
1624320000000 | 687.52 |
1624406400000 | 686.62 |
1624492800000 | 692.26 |
1624579200000 | 693.99 |
1624838400000 | 694.67 |
1624924800000 | 697.38 |
1625011200000 | 696.62 |
1625097600000 | 698.07 |
1625184000000 | 700.97 |
1625443200000 | 701.66 |
1625529600000 | 700.05 |
1625616000000 | 705.01 |
1625702400000 | 693.3 |
1625788800000 | 701.21 |
1626048000000 | 705.5 |
1626134400000 | 704.13 |
1626220800000 | 700.91 |
1626307200000 | 697.51 |
1626393600000 | 693.78 |
1626652800000 | 683.89 |
1626739200000 | 692.45 |
1626825600000 | 701.02 |
1626912000000 | 706.04 |
1626998400000 | 713.14 |
1627257600000 | 710.67 |
1627344000000 | 704.91 |
1627430400000 | 710.12 |
1627516800000 | 713.08 |
1627603200000 | 710.04 |
1627862400000 | 713.11 |
1627948800000 | 717.82 |
1628035200000 | 721.03 |
1628121600000 | 724.04 |
1628208000000 | 725.58 |
1628467200000 | 726.48 |
1628553600000 | 730.09 |
1628640000000 | 731.23 |
1628726400000 | 731.58 |
1628812800000 | 729.36 |
1629072000000 | 726.16 |
1629158400000 | 723.2 |
1629244800000 | 722.22 |
1629331200000 | 716.37 |
1629417600000 | 720 |
1629676800000 | 726.12 |
1629763200000 | 729.2 |
1629849600000 | 733.59 |
1629936000000 | 729.14 |
1630022400000 | 734.23 |
1630281600000 | 735.48 |
1630368000000 | 732.28 |
1630454400000 | 732.48 |
1630540800000 | 737.02 |
1630627200000 | 735.77 |
1630886400000 | 738.51 |
1630972800000 | 734.74 |
1631059200000 | 729.46 |
1631145600000 | 729.09 |
1631232000000 | 727.59 |
1631491200000 | 726.3099 |
1631577600000 | 724.49 |
1631664000000 | 724.86 |
1631750400000 | 727.75 |
1631836800000 | 723.73 |
1632096000000 | 708.3099 |
1632182400000 | 710.71 |
1632268800000 | 717.21 |
1632355200000 | 726.13 |
1632441600000 | 721.19 |
1632700800000 | 717.17 |
1632787200000 | 701.49 |
1632873600000 | 701.92 |
1632960000000 | 701.52 |
1633046400000 | 701.14 |
1633305600000 | 693.49 |
1633392000000 | 701.2 |
1633478400000 | 698.78 |
1633564800000 | 708.3099 |
1633651200000 | 704.88 |
1633910400000 | 702.83 |
1633996800000 | 705.83 |
1634083200000 | 711.41 |
1634169600000 | 721.92 |
1634256000000 | 725.48 |
1634515200000 | 726.97 |
1634601600000 | 730.59 |
1634688000000 | 735.22 |
1634774400000 | 736.19 |
1634860800000 | 737.95 |
1635120000000 | 741.08 |
1635206400000 | 742.52 |
1635292800000 | 736.13 |
1635379200000 | 739.24 |
1635465600000 | 740.96 |
1635724800000 | 745.19 |
1635811200000 | 743.86 |
1635897600000 | 746.6799 |
1635984000000 | 750.1799 |
1636070400000 | 747.59 |
1636329600000 | 749.29 |
1636416000000 | 749.14 |
1636502400000 | 746.71 |
1636588800000 | 753.16 |
1636675200000 | 760.4 |
1636934400000 | 762.92 |
1637020800000 | 767.59 |
1637107200000 | 767.33 |
1637193600000 | 763.27 |
1637280000000 | 764.44 |
1637539200000 | 764.4299 |
1637625600000 | 755.35 |
1637712000000 | 757.72 |
1637798400000 | 759.8099 |
1637884800000 | 738.58 |
1638144000000 | 745.42 |
1638230400000 | 733.97 |
1638316800000 | 728.35 |
1638403200000 | 730.38 |
1638489600000 | 724.15 |
1638748800000 | 727.94 |
1638835200000 | 748.73 |
1638921600000 | 747.57 |
1639008000000 | 745.26 |
1639094400000 | 743.47 |
1639353600000 | 739.33 |
1639440000000 | 731.42 |
1639526400000 | 737.8099 |
1639612800000 | 736.48 |
1639699200000 | 732.4 |
1639958400000 | 721.92 |
1640044800000 | 736.07 |
1640131200000 | 741.4 |
1640217600000 | 748.04 |
1640304000000 | 747.82 |
1640563200000 | 754.74 |
1640649600000 | 755.8 |
1640736000000 | 756.85 |
1640822400000 | 758.09 |
1640908800000 | 754.8099 |
1641168000000 | 755.86 |
1641254400000 | 760.59 |
1641340800000 | 750.62 |
1641427200000 | 745.7 |
1641513600000 | 740.8099 |
1641772800000 | 733.85 |
1641859200000 | 739.76 |
1641945600000 | 742.45 |
1642032000000 | 734.6799 |
1642118400000 | 728.89 |
1642377600000 | 732.33 |
1642464000000 | 722.87 |
1642550400000 | 718.15 |
1642636800000 | 715.9299 |
1642723200000 | 698.09 |
1642982400000 | 687.87 |
1643068800000 | 683.85 |
1643155200000 | 687.59 |
1643241600000 | 687 |
1643328000000 | 690.1 |
1643587200000 | 701.3099 |
1643673600000 | 710 |
1643760000000 | 713.79 |
1643846400000 | 695.66 |
1643932800000 | 692.64 |
1644192000000 | 695.23 |
1644278400000 | 698.48 |
1644364800000 | 713.52 |
1644451200000 | 707.0599 |
1644537600000 | 699.55 |
1644796800000 | 692.62 |
1644883200000 | 701.74 |
1644969600000 | 703.33 |
1645056000000 | 692.2 |
1645142400000 | 685.62 |
1645401600000 | 682.11 |
1645488000000 | 677.99 |
1645574400000 | 672 |
1645660800000 | 671.9299 |
1645747200000 | 686.64 |
1646006400000 | 689.85 |
1646092800000 | 681.67 |
1646179200000 | 693.21 |
1646265600000 | 686.73 |
1646352000000 | 678.34 |
1646611200000 | 663.84 |
1646697600000 | 658.49 |
1646784000000 | 674.02 |
1646870400000 | 673.61 |
1646956800000 | 673.05 |
1647216000000 | 672.2 |
1647302400000 | 673.02 |
1647388800000 | 695.25 |
1647475200000 | 701.4299 |
1647561600000 | 711.76 |
1647820800000 | 714.19 |
1647907200000 | 721.7 |
1647993600000 | 717.67 |
1648080000000 | 719.25 |
1648166400000 | 723.05 |
1648425600000 | 723.65 |
1648512000000 | 731.09 |
1648598400000 | 725.45 |
1648684800000 | 717.73 |
1648771200000 | 722.8 |
1649030400000 | 728.64 |
1649116800000 | 727.16 |
1649203200000 | 716.39 |
1649289600000 | 715.6 |
1649376000000 | 722.17 |
1649635200000 | 715.08 |
1649721600000 | 715.38 |
1649808000000 | 720.9 |
1649894400000 | 724.78 |
1649980800000 | 724.78 |
1650240000000 | 723.38 |
1650326400000 | 728.14 |
1650412800000 | 731.55 |
1650499200000 | 727 |
1650585600000 | 710.34 |
1650844800000 | 703.85 |
1650931200000 | 693.33 |
1651017600000 | 700.1 |
1651104000000 | 708.25 |
1651190400000 | 701.9 |
1651449600000 | 697.63 |
1651536000000 | 702.97 |
1651622400000 | 707.3099 |
1651708800000 | 695.94 |
1651795200000 | 683.21 |
1652054400000 | 660.08 |
1652140800000 | 660.96 |
1652227200000 | 664.03 |
1652313600000 | 663.89 |
1652400000000 | 682.41 |
1652659200000 | 683.02 |
1652745600000 | 690.91 |
1652832000000 | 677.69 |
1652918400000 | 670.69 |
1653004800000 | 673.94 |
1653264000000 | 680.07 |
1653350400000 | 669.91 |
1653436800000 | 677.65 |
1653523200000 | 685.34 |
1653609600000 | 698.83 |
1653868800000 | 701.54 |
1653955200000 | 697.55 |
1654041600000 | 692.53 |
1654128000000 | 698.57 |
1654214400000 | 695.61 |
1654473600000 | 699.45 |
1654560000000 | 701.6799 |
1654646400000 | 695.65 |
1654732800000 | 685.27 |
1654819200000 | 668.13 |
1655078400000 | 648.94 |
1655164800000 | 643.63 |
1655251200000 | 648.7 |
1655337600000 | 624.6799 |
1655424000000 | 624.88 |
1655683200000 | 625.75 |
1655769600000 | 632.67 |
1655856000000 | 625.07 |
1655942400000 | 623.38 |
1656028800000 | 637.26 |
1656288000000 | 641.91 |
1656374400000 | 644 |
1656460800000 | 639.02 |
1656547200000 | 633.08 |
1656633600000 | 635.86 |
1656892800000 | 638.02 |
1656979200000 | 634.64 |
1657065600000 | 639.02 |
1657152000000 | 652.72 |
1657238400000 | 655.95 |
1657497600000 | 652.78 |
1657584000000 | 651.35 |
1657670400000 | 646.95 |
1657756800000 | 642.74 |
1657843200000 | 649 |
1658102400000 | 650.87 |
1658188800000 | 658.9299 |
1658275200000 | 663.87 |
1658361600000 | 667.97 |
1658448000000 | 666.48 |
1658707200000 | 669.09 |
1658793600000 | 669.44 |
1658880000000 | 676.79 |
1658966400000 | 685.01 |
1659052800000 | 692.94 |
1659312000000 | 689.76 |
1659398400000 | 688.6 |
1659484800000 | 694.85 |
1659571200000 | 691.48 |
1659657600000 | 691.75 |
1659916800000 | 694.36 |
1660003200000 | 691.78 |
1660089600000 | 697.07 |
1660176000000 | 701.76 |
1660262400000 | 708.52 |
1660521600000 | 710.44 |
1660608000000 | 712.49 |
1660694400000 | 707.26 |
1660780800000 | 711.9 |
1660867200000 | 708.72 |
1661126400000 | 703.78 |
1661212800000 | 704.39 |
1661299200000 | 707.13 |
1661385600000 | 714.35 |
1661472000000 | 700.02 |
1661731200000 | 694.39 |
1661817600000 | 687.63 |
1661904000000 | 680.24 |
1661990400000 | 674.77 |
1662076800000 | 676.76 |
1662336000000 | 678.87 |
1662422400000 | 677.8099 |
1662508800000 | 677.76 |
1662595200000 | 684.55 |
1662681600000 | 693.6799 |
1662940800000 | 698.95 |
1663027200000 | 687.72 |
1663113600000 | 684.39 |
1663200000000 | 678.57 |
1663286400000 | 666.72 |
1663545600000 | 669.08 |
1663632000000 | 662.77 |
1663718400000 | 665.08 |
1663804800000 | 657.6 |
1663891200000 | 643.92 |
1664150400000 | 637.0599 |
1664236800000 | 637.32 |
1664323200000 | 641.47 |
1664409600000 | 627.63 |
1664496000000 | 627.4 |
1664755200000 | 639.6799 |
1664841600000 | 654.08 |
1664928000000 | 654.33 |
1665014400000 | 651.03 |
1665100800000 | 642.84 |
1665360000000 | 640.28 |
1665446400000 | 636.47 |
1665532800000 | 631.87 |
1665619200000 | 639.63 |
1665705600000 | 633.63 |
1665964800000 | 642.5599 |
1666051200000 | 647.79 |
1666137600000 | 646.22 |
1666224000000 | 642.97 |
1666310400000 | 647.3 |
1666569600000 | 652.15 |
1666656000000 | 659.55 |
1666742400000 | 661.58 |
1666828800000 | 664.87 |
1666915200000 | 668.7 |
1667174400000 | 671.82 |
1667260800000 | 676.26 |
1667347200000 | 669.19 |
1667433600000 | 668.11 |
1667520000000 | 672.54 |
1667779200000 | 673.54 |
1667865600000 | 677.25 |
1667952000000 | 670.03 |
1668038400000 | 685.94 |
1668124800000 | 683.51 |
1668384000000 | 681.77 |
1668470400000 | 684.37 |
1668556800000 | 676.91 |
1668643200000 | 675.4299 |
1668729600000 | 680.13 |
1668988800000 | 683.2 |
1669075200000 | 690.51 |
1669161600000 | 691.83 |
1669248000000 | 693.33 |
1669334400000 | 693.58 |
1669593600000 | 685.63 |
1669680000000 | 687.12 |
1669766400000 | 697.85 |
1669852800000 | 696.67 |
1669939200000 | 695.62 |
1670198400000 | 685.9 |
1670284800000 | 680.38 |
1670371200000 | 677.89 |
1670457600000 | 677.12 |
1670544000000 | 678.29 |
1670803200000 | 681.17 |
1670889600000 | 684.11 |
1670976000000 | 682.86 |
1671062400000 | 668.13 |
1671148800000 | 661.1 |
1671408000000 | 661.45 |
1671494400000 | 658.0599 |
1671580800000 | 669.16 |
1671667200000 | 663.72 |
1671753600000 | 666.32 |
1672012800000 | 666.32 |
1672099200000 | 665.89 |
1672185600000 | 661.71 |
1672272000000 | 664.04 |
1672358400000 | 660.29 |
1672617600000 | 662.57 |
1672704000000 | 663.16 |
1672790400000 | 666.19 |
1672876800000 | 665.58 |
1672963200000 | 674.87 |
1673222400000 | 673.12 |
1673308800000 | 672.89 |
1673395200000 | 675.66 |
1673481600000 | 677.6 |
1673568000000 | 679.26 |
1673827200000 | 680.73 |
1673913600000 | 682.94 |
1674000000000 | 679.49 |
1674086400000 | 673.36 |
1674172800000 | 679.07 |
1674432000000 | 683.39 |
1674518400000 | 683.52 |
1674604800000 | 680.9299 |
1674691200000 | 687.76 |
1674777600000 | 688.58 |
1675036800000 | 683.37 |
1675123200000 | 685.55 |
1675209600000 | 685.36 |
1675296000000 | 687.09 |
1675382400000 | 686.99 |
1675641600000 | 687.1 |
1675728000000 | 692.12 |
1675814400000 | 691.0599 |
1675900800000 | 688.8099 |
1675987200000 | 690.96 |
1676246400000 | 694.26 |
1676332800000 | 694.87 |
1676419200000 | 696.87 |
1676505600000 | 695.96 |
1676592000000 | 693.53 |
1676851200000 | 692.98 |
1676937600000 | 687.37 |
1677024000000 | 686.64 |
1677110400000 | 689.98 |
1677196800000 | 688.86 |
1677456000000 | 689.4299 |
1677542400000 | 688.15 |
1677628800000 | 685.54 |
1677715200000 | 690.27 |
1677801600000 | 697.15 |
1678060800000 | 692.49 |
1678147200000 | 688.33 |
1678233600000 | 689.12 |
1678320000000 | 682.92 |
1678406400000 | 666.79 |
1678665600000 | 654.5 |
1678752000000 | 661.3099 |
1678838400000 | 653.07 |
1678924800000 | 655.97 |
1679011200000 | 647.34 |
1679270400000 | 651.22 |
1679356800000 | 658.6799 |
1679443200000 | 653.11 |
1679529600000 | 647.74 |
1679616000000 | 647.21 |
1679875200000 | 652.0599 |
1679961600000 | 654.86 |
1680048000000 | 662.01 |
1680134400000 | 664.77 |
1680220800000 | 671.78 |
1680480000000 | 674.82 |
1680566400000 | 668.91 |
1680652800000 | 668.44 |
1680739200000 | 667.9 |
1680825600000 | 667.9 |
1681084800000 | 672.46 |
1681171200000 | 675.45 |
1681257600000 | 673.38 |
1681344000000 | 675.57 |
1681430400000 | 677.64 |
1681689600000 | 682.28 |
1681776000000 | 682.75 |
1681862400000 | 681.84 |
1681948800000 | 679.6799 |
1682035200000 | 677.89 |
1682294400000 | 677.41 |
1682380800000 | 671.33 |
1682467200000 | 663.72 |
1682553600000 | 668.46 |
1682640000000 | 671.54 |
1682899200000 | 675.08 |
1682985600000 | 666.02 |
1683072000000 | 660.87 |
1683158400000 | 658.3099 |
1683244800000 | 667.67 |
1683504000000 | 670.22 |
1683590400000 | 670.61 |
1683676800000 | 668.49 |
1683763200000 | 667.19 |
1683849600000 | 670.26 |
1684108800000 | 673.13 |
1684195200000 | 667.13 |
1684281600000 | 669.95 |
1684368000000 | 674.47 |
1684454400000 | 675.62 |
1684713600000 | 675.33 |
1684800000000 | 671.08 |
1684886400000 | 661.88 |
1684972800000 | 659.62 |
1685059200000 | 664.27 |
1685318400000 | 664.53 |
1685404800000 | 660.28 |
1685491200000 | 656.44 |
1685577600000 | 660.02 |
1685664000000 | 673.03 |
1685923200000 | 672.05 |
1686009600000 | 675.16 |
1686096000000 | 677.07 |
1686182400000 | 675.94 |
1686268800000 | 677.39 |
1686528000000 | 679.74 |
1686614400000 | 683.27 |
1686700800000 | 681.86 |
1686787200000 | 682.9299 |
1686873600000 | 685.85 |
1687132800000 | 681.38 |
1687219200000 | 677.67 |
1687305600000 | 674.94 |
1687392000000 | 670.86 |
1687478400000 | 666.95 |
1687737600000 | 666.7 |
1687824000000 | 668.29 |
1687910400000 | 671.96 |
1687996800000 | 676.27 |
1688083200000 | 682.94 |
1688342400000 | 683.6 |
1688428800000 | 684.38 |
1688515200000 | 680.25 |
1688601600000 | 668.63 |
1688688000000 | 668.59 |
1688947200000 | 670.59 |
1689033600000 | 676.17 |
1689120000000 | 680.72 |
1689206400000 | 683.67 |
1689292800000 | 679.59 |
1689552000000 | 679.3099 |
1689638400000 | 683.1 |
1689724800000 | 684.32 |
1689811200000 | 685.79 |
1689897600000 | 686.76 |
1690156800000 | 688.24 |
1690243200000 | 693.02 |
1690329600000 | 691.09 |
1690416000000 | 696.38 |
1690502400000 | 695.24 |
1690761600000 | 696.96 |
1690848000000 | 694.04 |
1690934400000 | 686 |
1691020800000 | 684.1 |
1691107200000 | 682.92 |
1691366400000 | 685.8 |
1691452800000 | 682.48 |
1691539200000 | 683.23 |
1691625600000 | 685.27 |
1691712000000 | 681.62 |
1691971200000 | 684.23 |
1692057600000 | 678.14 |
1692144000000 | 676.28 |
1692230400000 | 670.74 |
1692316800000 | 668.99 |
1692576000000 | 668.08 |
1692662400000 | 671.42 |
1692748800000 | 674.1799 |
1692835200000 | 671.04 |
1692921600000 | 673.38 |
1693180800000 | 678.04 |
1693267200000 | 685.08 |
1693353600000 | 684.66 |
1693440000000 | 684.11 |
1693526400000 | 686.9299 |
1693785600000 | 687.87 |
1693872000000 | 685.48 |
1693958400000 | 682.67 |
1694044800000 | 680.44 |
1694131200000 | 681.5599 |
1694390400000 | 683.12 |
1694476800000 | 683.86 |
1694563200000 | 680.76 |
1694649600000 | 690.17 |
1694736000000 | 689.11 |
1694995200000 | 683.92 |
1695081600000 | 683.3 |
1695168000000 | 683.72 |
1695254400000 | 674.36 |
1695340800000 | 671.51 |
1695600000000 | 671.91 |
1695686400000 | 665.98 |
1695772800000 | 668.94 |
1695859200000 | 672.35 |
1695945600000 | 673.62 |
1696204800000 | 669.71 |
1696291200000 | 659.07 |
1696377600000 | 658.85 |
1696464000000 | 659.21 |
1696550400000 | 666.13 |
1696809600000 | 665.42 |
1696896000000 | 674.67 |
1696982400000 | 675.15 |
1697068800000 | 673.5 |
1697155200000 | 667.6 |
1697414400000 | 670.83 |
1697500800000 | 671.87 |
1697587200000 | 664.52 |
1697673600000 | 655.15 |
1697760000000 | 644.63 |
1698019200000 | 642.19 |
1698105600000 | 646.49 |
1698192000000 | 642.54 |
1698278400000 | 640.54 |
1698364800000 | 637.67 |
1698624000000 | 639.07 |
1698710400000 | 644.3 |
1698796800000 | 650.21 |
1698883200000 | 658.61 |
1698969600000 | 664.24 |
1699228800000 | 662.84 |
1699315200000 | 662.95 |
1699401600000 | 663.14 |
1699488000000 | 665.48 |
1699574400000 | 666.01 |
1699833600000 | 669.15 |
1699920000000 | 678.97 |
1700006400000 | 681.66 |
1700092800000 | 676.27 |
1700179200000 | 681.39 |
1700438400000 | 683.72 |
1700524800000 | 682.15 |
1700611200000 | 685.69 |
1700697600000 | 684.97 |
1700784000000 | 686.22 |
1701043200000 | 685.1799 |
1701129600000 | 683.22 |
1701216000000 | 685.74 |
1701302400000 | 690.87 |
1701388800000 | 701.12 |
1701648000000 | 699.39 |
1701734400000 | 698.36 |
1701820800000 | 701.5599 |
1701907200000 | 701.6799 |
1701993600000 | 707.23 |
1702252800000 | 711.44 |
1702339200000 | 711.27 |
1702425600000 | 714.02 |
1702512000000 | 717.39 |
1702598400000 | 719.5 |
1702857600000 | 719.26 |
1702944000000 | 722.03 |
1703030400000 | 719.75 |
1703116800000 | 721.3099 |
1703203200000 | 722.51 |
1703462400000 | 722.51 |
1703548800000 | 723.34 |
1703635200000 | 724.15 |
1703721600000 | 723.8 |
1703808000000 | 724.76 |
1704153600000 | 724.03 |
1704240000000 | 716.8099 |
1704326400000 | 718.95 |
1704412800000 | 718.14 |
1704672000000 | 723.2 |
1704758400000 | 723.8 |
1704844800000 | 723.36 |
1704931200000 | 721.94 |
1705017600000 | 726 |
1705276800000 | 724.5 |
1705363200000 | 722.96 |
1705449600000 | 716.22 |
1705536000000 | 721.28 |
1705622400000 | 723.41 |
1705881600000 | 728.84 |
1705968000000 | 728.86 |
1706054400000 | 731.77 |
1706140800000 | 737.23 |
1706227200000 | 737.64 |
1706486400000 | 742.02 |
1706572800000 | 742.26 |
1706659200000 | 740.08 |
1706745600000 | 741.97 |
1706832000000 | 746.3099 |
1707091200000 | 744.85 |
1707177600000 | 748.32 |
1707264000000 | 751.0599 |
1707350400000 | 750.7 |
1707436800000 | 752.74 |
1707696000000 | 756.66 |
1707782400000 | 749.98 |
1707868800000 | 757.36 |
1707955200000 | 762.78 |
1708041600000 | 763.63 |
1708300800000 | 764.05 |
1708387200000 | 760.34 |
1708473600000 | 758.64 |
1708560000000 | 769.82 |
1708646400000 | 770.95 |
1708905600000 | 770.64 |
1708992000000 | 771.87 |
1709078400000 | 772.42 |
1709164800000 | 776.9 |
1709251200000 | 783.16 |
1709510400000 | 783.76 |
1709596800000 | 779.99 |
1709683200000 | 783.24 |
1709769600000 | 789.1799 |
1709856000000 | 786.71 |
1710115200000 | 783.39 |
1710201600000 | 792.36 |
1710288000000 | 793.37 |
1710374400000 | 792.6799 |
1710460800000 | 790.44 |
1710720000000 | 791.23 |
1710806400000 | 795.28 |
1710892800000 | 799.0599 |
1710979200000 | 807.8 |
1711065600000 | 807.82 |
1711324800000 | 807.73 |
1711411200000 | 810.0599 |
1711497600000 | 811.5599 |
1711584000000 | 814 |
1711670400000 | 814 |
1711929600000 | 815.11 |
1712016000000 | 809.65 |
1712102400000 | 810.97 |
1712188800000 | 807.78 |
1712275200000 | 809.89 |
1712534400000 | 811.84 |
1712620800000 | 806.45 |
1712707200000 | 806.98 |
1712793600000 | 807.13 |
1712880000000 | 804.21 |
1713139200000 | 800.38 |
1713225600000 | 790.85 |
1713312000000 | 790.22 |
1713398400000 | 791.3099 |
1713484800000 | 785.27 |
1713744000000 | 793 |
1713830400000 | 802.33 |
1713916800000 | 800.66 |
1714003200000 | 796.97 |
1714089600000 | 804.8099 |
1714348800000 | 808.04 |
1714435200000 | 800.51 |
1714521600000 | 798.46 |
1714608000000 | 802.6799 |
1714694400000 | 806.09 |
1714953600000 | 814.19 |
1715040000000 | 817.6799 |
1715126400000 | 818.73 |
1715212800000 | 820.61 |
1715299200000 | 824.6799 |
1715558400000 | 822.32 |
1715644800000 | 824.03 |
1715731200000 | 832.33 |
1715817600000 | 831.24 |
1715904000000 | 831.9299 |
1716163200000 | 835.64 |
1716249600000 | 834.91 |
1716336000000 | 833.63 |
1716422400000 | 832.59 |
1716508800000 | 835.04 |
1716768000000 | 837.13 |
1716854400000 | 832.83 |
1716940800000 | 826.4 |
1717027200000 | 826.64 |
1717113600000 | 828.62 |
1717372800000 | 829.29 |
1717459200000 | 822.6 |
1717545600000 | 829.08 |
1717632000000 | 830.38 |
1717718400000 | 829.54 |
1717977600000 | 833.37 |
1718064000000 | 826.9299 |
1718150400000 | 832.27 |
1718236800000 | 827.5 |
1718323200000 | 822.52 |
1718582400000 | 824.85 |
1718668800000 | 830.3099 |
1718755200000 | 830.39 |
1718841600000 | 834.13 |
1718928000000 | 832.09 |
1719187200000 | 834.33 |
1719273600000 | 834.21 |
1719360000000 | 830.74 |
1719446400000 | 830.78 |
1719532800000 | 829.94 |
1719792000000 | 830.17 |
1719878400000 | 828.82 |
1719964800000 | 833.8099 |
1720051200000 | 837.25 |
1720137600000 | 835.73 |
1720396800000 | 836.37 |
1720483200000 | 833.73 |
1720569600000 | 839.04 |
1720656000000 | 841.8 |
1720742400000 | 846.29 |
1721001600000 | 844.64 |
1721088000000 | 848.28 |
1721174400000 | 837.29 |
1721260800000 | 836.5599 |
1721347200000 | 832.11 |
1721606400000 | 838.51 |
1721692800000 | 841.23 |
1721779200000 | 830.38 |
1721865600000 | 823.69 |
1721952000000 | 831.4299 |
1722211200000 | 833.58 |
1722297600000 | 835.07 |
1722384000000 | 842.67 |
1722470400000 | 829.75 |
1722556800000 | 800.2 |
1722816000000 | 777.15 |
1722902400000 | 784.32 |
1722988800000 | 791.17 |
1723075200000 | 799.21 |
1723161600000 | 805.2 |
1723420800000 | 806.71 |
1723507200000 | 812.74 |
1723593600000 | 815.74 |
1723680000000 | 827.26 |
1723766400000 | 830.22 |
1724025600000 | 833.86 |
1724112000000 | 829.0599 |
1724198400000 | 832.57 |
1724284800000 | 832.64 |
1724371200000 | 837.76 |
1724630400000 | 836.57 |
1724716800000 | 837.13 |
1724803200000 | 837.24 |
1724889600000 | 842.88 |
1724976000000 | 848.99 |
1725235200000 | 848.74 |
1725321600000 | 834.64 |
1725408000000 | 828.63 |
1725494400000 | 826.45 |
1725580800000 | 814.89 |
1725840000000 | 822.91 |
1725926400000 | 822.62 |
1726012800000 | 825.02 |
1726099200000 | 833.55 |
1726185600000 | 840.3 |
1726444800000 | 841.22 |
1726531200000 | 844.34 |
1726617600000 | 842.88 |
1726704000000 | 855.93 |
1726790400000 | 852.3 |
1727049600000 | 856.44 |
1727136000000 | 858.04 |
1727222400000 | 855.54 |
1727308800000 | 862.64 |
1727395200000 | 863.8 |
1727654400000 | 862.74 |
1727740800000 | 861.63 |
1727827200000 | 864.56 |
1727913600000 | 860.58 |
1728000000000 | 870.25 |
1728259200000 | 867.68 |
1728345600000 | 865.53 |
1728432000000 | 870.97 |
1728518400000 | 871.58 |
1728604800000 | 879.12 |
1728864000000 | 884.37 |
1728950400000 | 881.92 |
1729036800000 | 884.15 |
1729123200000 | 890.89 |
1729209600000 | 890.96 |
1729468800000 | 887.05 |
1729555200000 | 883.68 |
1729641600000 | 880.66 |
1729728000000 | 879.54 |
1729814400000 | 877.63 |
1730073600000 | 881.53 |
1730160000000 | 880.53 |
1730246400000 | 872.81 |
1730332800000 | 862.86 |
1730419200000 | 867.23 |
1730678400000 | 864.73 |
1730764800000 | 873.1 |
1730851200000 | 891.78 |
1730937600000 | 897.74 |
1731024000000 | 901.13 |
1731283200000 | 913.63 |
1731369600000 | 904.02 |
1731456000000 | 901.82 |
1731542400000 | 902.65 |
1731628800000 | 901.04 |
1731888000000 | 903.11 |
1731974400000 | 905.38 |
1732060800000 | 909.77 |
1732147200000 | 917.46 |
1732233600000 | 931.06 |
1732492800000 | 928.25 |
1732579200000 | 924.43 |
1732665600000 | 919.88 |
1732752000000 | 923.38 |
1732838400000 | 925.95 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 12.494548626253 | 7.7768381880921 |
2018 | -8.1155137326045 | -4.0468961047316 |
2019 | 27.604287574677 | 31.600606959073 |
2020 | 10.682192829415 | 7.0631252726596 |
2021 | 24.987612307904 | 32.179559665791 |
2022 | -12.522356619547 | -13.217242698405 |
2023 | 9.7638916233783 | 19.722684927717 |
2024 | 30.539422391326 | 31.462728862683 |
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.