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 (JPY bn) | Components (JPY 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 | 17,500.0 | 29.3 | 28.7 | 118.1 | 11.2 | 0.7 | 0.1 | 83.8 |
STOXX Global 1800 ex Japan | 11,025,840.4 | 10,205,582.6 | 7,363.3 | 2,495.1 | 541,927.3 | 179.9 | 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 | 2.9 | 30.1 | 31.8 | 56.6 | 125.7 | N/A | N/A | 31.8 | 16.1 | 17.6 |
STOXX Global 1800 ex Japan | 3.4 | 30.7 | 30.8 | 70.8 | 150.1 | N/A | N/A | 31.3 | 19.7 | 20.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 15.5 | 18.4 | 20.4 | N/A | N/A | 1.6 | 0.6 | 0.7 |
STOXX Global 1800 ex Japan | N/A | N/A | 16.2 | 19.1 | 21.9 | N/A | N/A | 1.5 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.9 | 0.9 | 0.9 | 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 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | -0.8 | -0.1 | 0.0 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, 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 | 1.8 | 2.6 | 25.7 |
Performance and annual returns
iSTOXX MUTB Global ex Japan Momentum 600 | |
---|---|
1071792000000 | 100 |
1072051200000 | 99.88 |
1072137600000 | 100.28 |
1072224000000 | 100.29 |
1072310400000 | 100.29 |
1072396800000 | 100.22 |
1072656000000 | 100.97 |
1072742400000 | 101.33 |
1072828800000 | 101.89 |
1073001600000 | 102.09 |
1073260800000 | 102.66 |
1073347200000 | 103.35 |
1073433600000 | 103.27 |
1073520000000 | 104.11 |
1073606400000 | 104.74 |
1073865600000 | 104.95 |
1073952000000 | 104.56 |
1074038400000 | 104.77 |
1074124800000 | 104.64 |
1074211200000 | 105.8 |
1074470400000 | 106.49 |
1074556800000 | 107.55 |
1074643200000 | 107.47 |
1074729600000 | 107.21 |
1074816000000 | 106.63 |
1075075200000 | 106.75 |
1075161600000 | 106.09 |
1075248000000 | 104.87 |
1075334400000 | 104.15 |
1075420800000 | 104.43 |
1075680000000 | 104.15 |
1075766400000 | 104.37 |
1075852800000 | 103.59 |
1075939200000 | 103.94 |
1076025600000 | 105.77 |
1076284800000 | 106.6 |
1076371200000 | 106.79 |
1076457600000 | 107.5 |
1076544000000 | 107.85 |
1076630400000 | 107.51 |
1076889600000 | 107.67 |
1076976000000 | 109.17 |
1077062400000 | 109.81 |
1077148800000 | 110.15 |
1077235200000 | 110.68 |
1077494400000 | 109.66 |
1077580800000 | 109.53 |
1077667200000 | 110.04 |
1077753600000 | 111.13 |
1077840000000 | 111.35 |
1078099200000 | 112.42 |
1078185600000 | 113.1 |
1078272000000 | 112.13 |
1078358400000 | 113.36 |
1078444800000 | 114.99 |
1078704000000 | 115.4 |
1078790400000 | 113.62 |
1078876800000 | 111.37 |
1078963200000 | 109.24 |
1079049600000 | 110.27 |
1079308800000 | 108.44 |
1079395200000 | 107.58 |
1079481600000 | 107.99 |
1079568000000 | 106.48 |
1079654400000 | 106.39 |
1079913600000 | 104.96 |
1080000000000 | 104.83 |
1080086400000 | 104.01 |
1080172800000 | 104.85 |
1080259200000 | 104.64 |
1080518400000 | 105.43 |
1080604800000 | 106.32 |
1080691200000 | 105.21 |
1080777600000 | 106.05 |
1080864000000 | 107.18 |
1081123200000 | 108.06 |
1081209600000 | 109.02 |
1081296000000 | 108.14 |
1081382400000 | 108.97 |
1081468800000 | 108.97 |
1081728000000 | 108.56 |
1081814400000 | 108.53 |
1081900800000 | 108.66 |
1081987200000 | 108.33 |
1082073600000 | 108.69 |
1082332800000 | 109.35 |
1082419200000 | 107.91 |
1082505600000 | 108.41 |
1082592000000 | 110.14 |
1082678400000 | 109.92 |
1082937600000 | 109.15 |
1083024000000 | 110.32 |
1083110400000 | 108.69 |
1083196800000 | 107.6 |
1083283200000 | 107.33 |
1083542400000 | 107.95 |
1083628800000 | 108.48 |
1083715200000 | 107.68 |
1083801600000 | 107.48 |
1083888000000 | 107.89 |
1084147200000 | 106.58 |
1084233600000 | 107.52 |
1084320000000 | 107.36 |
1084406400000 | 108.29 |
1084492800000 | 107.84 |
1084752000000 | 106.27 |
1084838400000 | 107.31 |
1084924800000 | 107.39 |
1085011200000 | 107.11 |
1085097600000 | 107.08 |
1085356800000 | 108.14 |
1085443200000 | 109.14 |
1085529600000 | 109.23 |
1085616000000 | 109.8 |
1085702400000 | 109.76 |
1085961600000 | 109.88 |
1086048000000 | 108.96 |
1086134400000 | 109.62 |
1086220800000 | 109.59 |
1086307200000 | 110.64 |
1086566400000 | 110.87 |
1086652800000 | 110.78 |
1086739200000 | 108.94 |
1086825600000 | 109.26 |
1086912000000 | 109.66 |
1087171200000 | 109.26 |
1087257600000 | 109.07 |
1087344000000 | 109.27 |
1087430400000 | 108.69 |
1087516800000 | 108.36 |
1087776000000 | 107.88 |
1087862400000 | 108.29 |
1087948800000 | 108.58 |
1088035200000 | 107.75 |
1088121600000 | 108.53 |
1088380800000 | 109.06 |
1088467200000 | 109.2 |
1088553600000 | 110.72 |
1088640000000 | 109.37 |
1088726400000 | 109.97 |
1088985600000 | 110.48 |
1089072000000 | 110.07 |
1089158400000 | 109.98 |
1089244800000 | 109.83 |
1089331200000 | 109.41 |
1089590400000 | 109.35 |
1089676800000 | 109.99 |
1089763200000 | 109.89 |
1089849600000 | 110.01 |
1089936000000 | 109.63 |
1090195200000 | 108.9 |
1090281600000 | 109.05 |
1090368000000 | 109.66 |
1090454400000 | 108.59 |
1090540800000 | 108.18 |
1090800000000 | 107.16 |
1090886400000 | 108.32 |
1090972800000 | 109.17 |
1091059200000 | 110.19 |
1091145600000 | 109.95 |
1091404800000 | 109.39 |
1091491200000 | 109.28 |
1091577600000 | 109.21 |
1091664000000 | 109.05 |
1091750400000 | 107.11 |
1092009600000 | 107.02 |
1092096000000 | 108.36 |
1092182400000 | 107.61 |
1092268800000 | 107.31 |
1092355200000 | 107.41 |
1092614400000 | 108.12 |
1092700800000 | 107.66 |
1092787200000 | 107.75 |
1092873600000 | 108.16 |
1092960000000 | 108.22 |
1093219200000 | 108.32 |
1093305600000 | 108.15 |
1093392000000 | 109.31 |
1093478400000 | 108.9 |
1093564800000 | 109.05 |
1093824000000 | 109.05 |
1093910400000 | 109.44 |
1093996800000 | 109.94 |
1094083200000 | 110.33 |
1094169600000 | 110.65 |
1094428800000 | 110.83 |
1094515200000 | 110.65 |
1094601600000 | 110.58 |
1094688000000 | 111.14 |
1094774400000 | 111.82 |
1095033600000 | 113.25 |
1095120000000 | 113.02 |
1095206400000 | 112.64 |
1095292800000 | 112.61 |
1095379200000 | 113.5 |
1095638400000 | 113.08 |
1095724800000 | 114.41 |
1095811200000 | 114.46 |
1095897600000 | 114.06 |
1095984000000 | 114.61 |
1096243200000 | 114.69 |
1096329600000 | 115.64 |
1096416000000 | 115.26 |
1096502400000 | 115.6 |
1096588800000 | 116.7 |
1096848000000 | 117.68 |
1096934400000 | 117.86 |
1097020800000 | 118.29 |
1097107200000 | 117.79 |
1097193600000 | 116.49 |
1097452800000 | 115.74 |
1097539200000 | 115.51 |
1097625600000 | 114.86 |
1097712000000 | 114.69 |
1097798400000 | 114.93 |
1098057600000 | 115.09 |
1098144000000 | 114.33 |
1098230400000 | 114.31 |
1098316800000 | 114.19 |
1098403200000 | 114.2 |
1098662400000 | 113.3 |
1098748800000 | 113.92 |
1098835200000 | 114.51 |
1098921600000 | 114.45 |
1099008000000 | 114.53 |
1099267200000 | 115.23 |
1099353600000 | 115.39 |
1099440000000 | 116.66 |
1099526400000 | 117.57 |
1099612800000 | 117.67 |
1099872000000 | 117.49 |
1099958400000 | 117.61 |
1100044800000 | 119.32 |
1100131200000 | 119.82 |
1100217600000 | 119.61 |
1100476800000 | 119.48 |
1100563200000 | 119 |
1100649600000 | 118.66 |
1100736000000 | 118.51 |
1100822400000 | 117.15 |
1101081600000 | 117.71 |
1101168000000 | 118.82 |
1101254400000 | 118.83 |
1101340800000 | 119.28 |
1101427200000 | 119.65 |
1101686400000 | 119.47 |
1101772800000 | 119.31 |
1101859200000 | 120.21 |
1101945600000 | 120.45 |
1102032000000 | 120.34 |
1102291200000 | 120.59 |
1102377600000 | 120.05 |
1102464000000 | 121.26 |
1102550400000 | 121.52 |
1102636800000 | 122.37 |
1102896000000 | 122.66 |
1102982400000 | 123.92 |
1103068800000 | 123.51 |
1103155200000 | 123.19 |
1103241600000 | 123.22 |
1103500800000 | 123.84 |
1103587200000 | 124.8 |
1103673600000 | 124.53 |
1103760000000 | 124.51 |
1103846400000 | 124.9 |
1104105600000 | 124.61 |
1104192000000 | 125.13 |
1104278400000 | 126.21 |
1104364800000 | 125.21 |
1104451200000 | 124.65 |
1104710400000 | 124.03 |
1104796800000 | 124.37 |
1104883200000 | 122.64 |
1104969600000 | 123.83 |
1105056000000 | 123.36 |
1105315200000 | 123.43 |
1105401600000 | 122.58 |
1105488000000 | 121.65 |
1105574400000 | 121.64 |
1105660800000 | 121.93 |
1105920000000 | 121.58 |
1106006400000 | 122.46 |
1106092800000 | 122.37 |
1106179200000 | 122.14 |
1106265600000 | 122.36 |
1106524800000 | 121.57 |
1106611200000 | 123.11 |
1106697600000 | 122.85 |
1106784000000 | 123.52 |
1106870400000 | 123.6 |
1107129600000 | 124.52 |
1107216000000 | 125.74 |
1107302400000 | 126.25 |
1107388800000 | 127.1 |
1107475200000 | 126.95 |
1107734400000 | 127.61 |
1107820800000 | 129.15 |
1107907200000 | 128.67 |
1107993600000 | 129.36 |
1108080000000 | 130.41 |
1108339200000 | 130.4 |
1108425600000 | 130.08 |
1108512000000 | 131.15 |
1108598400000 | 131.58 |
1108684800000 | 132.15 |
1108944000000 | 131.4 |
1109030400000 | 129.47 |
1109116800000 | 130.08 |
1109203200000 | 131.22 |
1109289600000 | 132.3 |
1109548800000 | 131.54 |
1109635200000 | 131.61 |
1109721600000 | 131.71 |
1109808000000 | 132.21 |
1109894400000 | 133.33 |
1110153600000 | 134.38 |
1110240000000 | 133.97 |
1110326400000 | 132.33 |
1110412800000 | 132.04 |
1110499200000 | 132.06 |
1110758400000 | 132.98 |
1110844800000 | 132.19 |
1110931200000 | 131.76 |
1111017600000 | 132.29 |
1111104000000 | 132.47 |
1111363200000 | 131.88 |
1111449600000 | 131.48 |
1111536000000 | 130.18 |
1111622400000 | 130.96 |
1111708800000 | 130.96 |
1111968000000 | 130.85 |
1112054400000 | 131.29 |
1112140800000 | 131.99 |
1112227200000 | 132.15 |
1112313600000 | 133.11 |
1112572800000 | 133.39 |
1112659200000 | 134.16 |
1112745600000 | 134.9 |
1112832000000 | 135.3 |
1112918400000 | 135.23 |
1113177600000 | 134.67 |
1113264000000 | 134.97 |
1113350400000 | 133.55 |
1113436800000 | 132.92 |
1113523200000 | 130.24 |
1113782400000 | 129.16 |
1113868800000 | 130.32 |
1113955200000 | 129.7 |
1114041600000 | 130.94 |
1114128000000 | 129.78 |
1114387200000 | 129.72 |
1114473600000 | 129.34 |
1114560000000 | 128.07 |
1114646400000 | 127.19 |
1114732800000 | 126.31 |
1114992000000 | 126.96 |
1115078400000 | 126.86 |
1115164800000 | 126.66 |
1115251200000 | 127.45 |
1115337600000 | 127.68 |
1115596800000 | 128.87 |
1115683200000 | 128.44 |
1115769600000 | 128.56 |
1115856000000 | 128.74 |
1115942400000 | 128.23 |
1116201600000 | 128.07 |
1116288000000 | 128.57 |
1116374400000 | 129.68 |
1116460800000 | 131.02 |
1116547200000 | 131.39 |
1116806400000 | 131.81 |
1116892800000 | 132.01 |
1116979200000 | 132.14 |
1117065600000 | 133.08 |
1117152000000 | 133.55 |
1117411200000 | 133.5 |
1117497600000 | 132.7 |
1117584000000 | 133.91 |
1117670400000 | 134.39 |
1117756800000 | 133.57 |
1118016000000 | 132.95 |
1118102400000 | 133.48 |
1118188800000 | 133.97 |
1118275200000 | 134.81 |
1118361600000 | 135.73 |
1118620800000 | 137.1 |
1118707200000 | 137.12 |
1118793600000 | 137.67 |
1118880000000 | 138.23 |
1118966400000 | 139.69 |
1119225600000 | 139.87 |
1119312000000 | 138.47 |
1119398400000 | 139.23 |
1119484800000 | 138.72 |
1119571200000 | 138.7 |
1119830400000 | 138.7 |
1119916800000 | 139.79 |
1120003200000 | 140.56 |
1120089600000 | 141.24 |
1120176000000 | 141.94 |
1120435200000 | 141.65 |
1120521600000 | 142.26 |
1120608000000 | 142.48 |
1120694400000 | 141.91 |
1120780800000 | 143.19 |
1121040000000 | 144.54 |
1121126400000 | 144.44 |
1121212800000 | 145.54 |
1121299200000 | 145.31 |
1121385600000 | 145.01 |
1121644800000 | 144.47 |
1121731200000 | 146.37 |
1121817600000 | 147.8 |
1121904000000 | 144.51 |
1121990400000 | 145.97 |
1122249600000 | 146.58 |
1122336000000 | 147.1 |
1122422400000 | 147.9 |
1122508800000 | 149.01 |
1122595200000 | 148.9 |
1122854400000 | 149.69 |
1122940800000 | 149.76 |
1123027200000 | 150.13 |
1123113600000 | 150.17 |
1123200000000 | 149.84 |
1123459200000 | 149.76 |
1123545600000 | 150.47 |
1123632000000 | 149.55 |
1123718400000 | 149.67 |
1123804800000 | 148.73 |
1124064000000 | 148.27 |
1124150400000 | 147.14 |
1124236800000 | 146.81 |
1124323200000 | 146.5 |
1124409600000 | 147.24 |
1124668800000 | 147.37 |
1124755200000 | 147.17 |
1124841600000 | 147.49 |
1124928000000 | 147.29 |
1125014400000 | 146.35 |
1125273600000 | 147.25 |
1125360000000 | 148.28 |
1125446400000 | 149.83 |
1125532800000 | 150.96 |
1125619200000 | 150.74 |
1125878400000 | 150.16 |
1125964800000 | 151.76 |
1126051200000 | 152.7 |
1126137600000 | 152.75 |
1126224000000 | 152.55 |
1126483200000 | 152.05 |
1126569600000 | 152.54 |
1126656000000 | 152.15 |
1126742400000 | 152.04 |
1126828800000 | 154.12 |
1127088000000 | 153.71 |
1127174400000 | 153.91 |
1127260800000 | 152.96 |
1127347200000 | 152.6 |
1127433600000 | 153.24 |
1127692800000 | 154.27 |
1127779200000 | 155.35 |
1127865600000 | 155.91 |
1127952000000 | 156.29 |
1128038400000 | 157.66 |
1128297600000 | 158.62 |
1128384000000 | 158.04 |
1128470400000 | 155.27 |
1128556800000 | 153.47 |
1128643200000 | 153.99 |
1128902400000 | 154.07 |
1128988800000 | 153.87 |
1129075200000 | 152.83 |
1129161600000 | 151.16 |
1129248000000 | 151.45 |
1129507200000 | 152.46 |
1129593600000 | 152.02 |
1129680000000 | 150.99 |
1129766400000 | 150.23 |
1129852800000 | 150.51 |
1130112000000 | 151.69 |
1130198400000 | 151.53 |
1130284800000 | 152.88 |
1130371200000 | 150.67 |
1130457600000 | 151.61 |
1130716800000 | 154.53 |
1130803200000 | 154.95 |
1130889600000 | 156.6 |
1130976000000 | 157.98 |
1131062400000 | 157.99 |
1131321600000 | 157.18 |
1131408000000 | 156.08 |
1131494400000 | 156.23 |
1131580800000 | 157.48 |
1131667200000 | 158.1 |
1131926400000 | 159.07 |
1132012800000 | 159.05 |
1132099200000 | 159.46 |
1132185600000 | 160.2 |
1132272000000 | 161.39 |
1132531200000 | 161.62 |
1132617600000 | 162.77 |
1132704000000 | 163.34 |
1132790400000 | 163.75 |
1132876800000 | 164.91 |
1133136000000 | 163.64 |
1133222400000 | 163.95 |
1133308800000 | 163.67 |
1133395200000 | 166.07 |
1133481600000 | 167.34 |
1133740800000 | 168.15 |
1133827200000 | 168.8 |
1133913600000 | 167.94 |
1134000000000 | 168.23 |
1134086400000 | 168.79 |
1134345600000 | 169.05 |
1134432000000 | 169.31 |
1134518400000 | 166.13 |
1134604800000 | 164.51 |
1134691200000 | 163.97 |
1134950400000 | 163.81 |
1135036800000 | 164.78 |
1135123200000 | 165.81 |
1135209600000 | 165.32 |
1135296000000 | 165.13 |
1135555200000 | 165.13 |
1135641600000 | 165.68 |
1135728000000 | 166.93 |
1135814400000 | 167.33 |
1135900800000 | 166.88 |
1136160000000 | 167.23 |
1136246400000 | 168.7 |
1136332800000 | 170.67 |
1136419200000 | 169.5 |
1136505600000 | 169.11 |
1136764800000 | 168.53 |
1136851200000 | 168.47 |
1136937600000 | 169.3 |
1137024000000 | 168.54 |
1137110400000 | 169.47 |
1137369600000 | 171.06 |
1137456000000 | 171.45 |
1137542400000 | 169.48 |
1137628800000 | 170.94 |
1137715200000 | 170.63 |
1137974400000 | 170.81 |
1138060800000 | 170.97 |
1138147200000 | 173.22 |
1138233600000 | 174.72 |
1138320000000 | 176.75 |
1138579200000 | 177.83 |
1138665600000 | 177.61 |
1138752000000 | 179.48 |
1138838400000 | 179.19 |
1138924800000 | 178.95 |
1139184000000 | 179.08 |
1139270400000 | 176.26 |
1139356800000 | 176.7 |
1139443200000 | 177.41 |
1139529600000 | 175.38 |
1139788800000 | 175.18 |
1139875200000 | 174.8 |
1139961600000 | 175.49 |
1140048000000 | 177.01 |
1140134400000 | 178.79 |
1140393600000 | 179.51 |
1140480000000 | 180.73 |
1140566400000 | 180.57 |
1140652800000 | 178.97 |
1140739200000 | 178.78 |
1140998400000 | 178 |
1141084800000 | 176.6 |
1141171200000 | 178.34 |
1141257600000 | 178.83 |
1141344000000 | 179.61 |
1141603200000 | 180.62 |
1141689600000 | 178.42 |
1141776000000 | 177.77 |
1141862400000 | 177.8 |
1141948800000 | 180.7 |
1142208000000 | 182.63 |
1142294400000 | 181.87 |
1142380800000 | 183.12 |
1142467200000 | 184.01 |
1142553600000 | 182.75 |
1142812800000 | 182.9 |
1142899200000 | 182.78 |
1142985600000 | 183.15 |
1143072000000 | 183.84 |
1143158400000 | 184.96 |
1143417600000 | 182.92 |
1143504000000 | 183.31 |
1143590400000 | 185.66 |
1143676800000 | 186.15 |
1143763200000 | 186.35 |
1144022400000 | 187.65 |
1144108800000 | 188.28 |
1144195200000 | 190.02 |
1144281600000 | 190.35 |
1144368000000 | 188.71 |
1144627200000 | 189.43 |
1144713600000 | 188.47 |
1144800000000 | 187.52 |
1144886400000 | 187.87 |
1144972800000 | 187.87 |
1145232000000 | 189.55 |
1145318400000 | 190.45 |
1145404800000 | 193.36 |
1145491200000 | 192.78 |
1145577600000 | 193.2 |
1145836800000 | 189.65 |
1145923200000 | 188.99 |
1146009600000 | 189.67 |
1146096000000 | 188.08 |
1146182400000 | 188.88 |
1146441600000 | 187.48 |
1146528000000 | 189.53 |
1146614400000 | 189.56 |
1146700800000 | 190.65 |
1146787200000 | 191.17 |
1147046400000 | 190.01 |
1147132800000 | 190.2 |
1147219200000 | 189.61 |
1147305600000 | 189.09 |
1147392000000 | 185.72 |
1147651200000 | 181.47 |
1147737600000 | 180.77 |
1147824000000 | 176.38 |
1147910400000 | 175.38 |
1147996800000 | 177.14 |
1148256000000 | 173.16 |
1148342400000 | 174.92 |
1148428800000 | 174.92 |
1148515200000 | 175.83 |
1148601600000 | 179.66 |
1148860800000 | 180.58 |
1148947200000 | 177.62 |
1149033600000 | 178.91 |
1149120000000 | 180.53 |
1149206400000 | 181.04 |
1149465600000 | 179.98 |
1149552000000 | 178.84 |
1149638400000 | 177.72 |
1149724800000 | 174.36 |
1149811200000 | 175.23 |
1150070400000 | 173.5 |
1150156800000 | 170.12 |
1150243200000 | 170.71 |
1150329600000 | 175.88 |
1150416000000 | 175.89 |
1150675200000 | 175.67 |
1150761600000 | 174.85 |
1150848000000 | 176.52 |
1150934400000 | 177.78 |
1151020800000 | 178.32 |
1151280000000 | 179.44 |
1151366400000 | 178.66 |
1151452800000 | 178.16 |
1151539200000 | 181.69 |
1151625600000 | 183.15 |
1151884800000 | 185.26 |
1151971200000 | 185.62 |
1152057600000 | 184.35 |
1152144000000 | 184.85 |
1152230400000 | 182.95 |
1152489600000 | 182.35 |
1152576000000 | 182.37 |
1152662400000 | 183.86 |
1152748800000 | 180.66 |
1152835200000 | 179.76 |
1153094400000 | 178.38 |
1153180800000 | 178.13 |
1153267200000 | 182.07 |
1153353600000 | 182.06 |
1153440000000 | 179.46 |
1153699200000 | 182.66 |
1153785600000 | 184.47 |
1153872000000 | 184.76 |
1153958400000 | 184.83 |
1154044800000 | 184.82 |
1154304000000 | 184.62 |
1154390400000 | 184.79 |
1154476800000 | 185.96 |
1154563200000 | 186.07 |
1154649600000 | 186.23 |
1154908800000 | 186.13 |
1154995200000 | 186.21 |
1155081600000 | 186.64 |
1155168000000 | 185.41 |
1155254400000 | 186.25 |
1155513600000 | 187.32 |
1155600000000 | 188.69 |
1155686400000 | 190.64 |
1155772800000 | 190.88 |
1155859200000 | 190.63 |
1156118400000 | 191.54 |
1156204800000 | 192.05 |
1156291200000 | 191.35 |
1156377600000 | 190.67 |
1156464000000 | 191.99 |
1156723200000 | 192.81 |
1156809600000 | 192.75 |
1156896000000 | 194.55 |
1156982400000 | 194.99 |
1157068800000 | 196.26 |
1157328000000 | 195.49 |
1157414400000 | 195.24 |
1157500800000 | 194.01 |
1157587200000 | 191.39 |
1157673600000 | 191.79 |
1157932800000 | 192.09 |
1158019200000 | 194.06 |
1158105600000 | 195.16 |
1158192000000 | 195.72 |
1158278400000 | 195.63 |
1158537600000 | 197.33 |
1158624000000 | 195.38 |
1158710400000 | 196.01 |
1158796800000 | 195.58 |
1158883200000 | 194.01 |
1159142400000 | 193.84 |
1159228800000 | 196.11 |
1159315200000 | 198.36 |
1159401600000 | 199.39 |
1159488000000 | 199.76 |
1159747200000 | 200 |
1159833600000 | 199.2 |
1159920000000 | 200.48 |
1160006400000 | 201.91 |
1160092800000 | 202.97 |
1160352000000 | 203.8 |
1160438400000 | 205.35 |
1160524800000 | 205.17 |
1160611200000 | 206.8 |
1160697600000 | 207.83 |
1160956800000 | 208.09 |
1161043200000 | 205.38 |
1161129600000 | 207.11 |
1161216000000 | 206.86 |
1161302400000 | 208.2 |
1161561600000 | 209.28 |
1161648000000 | 209.99 |
1161734400000 | 210.79 |
1161820800000 | 211.08 |
1161907200000 | 208.75 |
1162166400000 | 208.02 |
1162252800000 | 208.35 |
1162339200000 | 207.74 |
1162425600000 | 207.58 |
1162512000000 | 209.23 |
1162771200000 | 212.24 |
1162857600000 | 212.29 |
1162944000000 | 212.73 |
1163030400000 | 213.32 |
1163116800000 | 212.98 |
1163376000000 | 214.07 |
1163462400000 | 213.41 |
1163548800000 | 215.02 |
1163635200000 | 215.15 |
1163721600000 | 213.65 |
1163980800000 | 214.6 |
1164067200000 | 215.54 |
1164153600000 | 215.24 |
1164240000000 | 214.36 |
1164326400000 | 214.39 |
1164585600000 | 212.6 |
1164672000000 | 212.21 |
1164758400000 | 215.44 |
1164844800000 | 215.45 |
1164931200000 | 214.9 |
1165190400000 | 216.82 |
1165276800000 | 217.25 |
1165363200000 | 217.48 |
1165449600000 | 218.08 |
1165536000000 | 218.88 |
1165795200000 | 221.86 |
1165881600000 | 222.28 |
1165968000000 | 223.41 |
1166054400000 | 225.25 |
1166140800000 | 225.45 |
1166400000000 | 225.94 |
1166486400000 | 226.05 |
1166572800000 | 227.47 |
1166659200000 | 227.06 |
1166745600000 | 227.06 |
1167004800000 | 227.06 |
1167091200000 | 227.01 |
1167177600000 | 228.53 |
1167264000000 | 229.8 |
1167350400000 | 230.24 |
1167696000000 | 232.05 |
1167782400000 | 231.82 |
1167868800000 | 229.04 |
1167955200000 | 225.85 |
1168214400000 | 225.84 |
1168300800000 | 227.89 |
1168387200000 | 227.15 |
1168473600000 | 230.48 |
1168560000000 | 232.15 |
1168819200000 | 233.69 |
1168905600000 | 233.78 |
1168992000000 | 233.36 |
1169078400000 | 235.08 |
1169164800000 | 236.06 |
1169424000000 | 236.76 |
1169510400000 | 237.38 |
1169596800000 | 237.73 |
1169683200000 | 236.52 |
1169769600000 | 235.78 |
1170028800000 | 237.12 |
1170115200000 | 237.47 |
1170201600000 | 236.91 |
1170288000000 | 238.47 |
1170374400000 | 240.7 |
1170633600000 | 238.64 |
1170720000000 | 240.17 |
1170806400000 | 242.35 |
1170892800000 | 242.74 |
1170979200000 | 243.53 |
1171238400000 | 242.05 |
1171324800000 | 242.37 |
1171411200000 | 244.62 |
1171497600000 | 242.67 |
1171584000000 | 242.18 |
1171843200000 | 243.94 |
1171929600000 | 244.82 |
1172016000000 | 245.9 |
1172102400000 | 247.18 |
1172188800000 | 246.81 |
1172448000000 | 245.94 |
1172534400000 | 235.06 |
1172620800000 | 232.31 |
1172707200000 | 228.51 |
1172793600000 | 226.09 |
1173052800000 | 219.13 |
1173139200000 | 222.92 |
1173225600000 | 225.14 |
1173312000000 | 229.25 |
1173398400000 | 231.73 |
1173657600000 | 231.7 |
1173744000000 | 227.7 |
1173830400000 | 223.31 |
1173916800000 | 228.49 |
1174003200000 | 228.01 |
1174262400000 | 232.82 |
1174348800000 | 233.88 |
1174435200000 | 237.19 |
1174521600000 | 239.35 |
1174608000000 | 239.6 |
1174867200000 | 239.65 |
1174953600000 | 238.84 |
1175040000000 | 234.53 |
1175126400000 | 238.98 |
1175212800000 | 239.55 |
1175472000000 | 240.57 |
1175558400000 | 245 |
1175644800000 | 245.77 |
1175731200000 | 246.57 |
1175817600000 | 246.57 |
1176076800000 | 246.79 |
1176163200000 | 249.06 |
1176249600000 | 248.97 |
1176336000000 | 248.46 |
1176422400000 | 250.14 |
1176681600000 | 253.74 |
1176768000000 | 252.98 |
1176854400000 | 250.38 |
1176940800000 | 249.24 |
1177027200000 | 252.8 |
1177286400000 | 252.62 |
1177372800000 | 250.76 |
1177459200000 | 253.06 |
1177545600000 | 254.43 |
1177632000000 | 254.26 |
1177891200000 | 253.39 |
1177977600000 | 253.09 |
1178064000000 | 256.11 |
1178150400000 | 256.83 |
1178236800000 | 258.36 |
1178496000000 | 258.5 |
1178582400000 | 255.99 |
1178668800000 | 256.75 |
1178755200000 | 256.61 |
1178841600000 | 256.75 |
1179100800000 | 257.79 |
1179187200000 | 258.04 |
1179273600000 | 259.22 |
1179360000000 | 260.06 |
1179446400000 | 260.77 |
1179705600000 | 261.9 |
1179792000000 | 261.92 |
1179878400000 | 263.13 |
1179964800000 | 260.24 |
1180051200000 | 260.64 |
1180310400000 | 260.94 |
1180396800000 | 262.16 |
1180483200000 | 261.64 |
1180569600000 | 264.96 |
1180656000000 | 266.87 |
1180915200000 | 266.53 |
1181001600000 | 265.26 |
1181088000000 | 260.13 |
1181174400000 | 256.87 |
1181260800000 | 256.36 |
1181520000000 | 258.12 |
1181606400000 | 256.4 |
1181692800000 | 258.87 |
1181779200000 | 262.69 |
1181865600000 | 266.69 |
1182124800000 | 267.11 |
1182211200000 | 266.4 |
1182297600000 | 266.02 |
1182384000000 | 265.3 |
1182470400000 | 264.79 |
1182729600000 | 263.07 |
1182816000000 | 260.31 |
1182902400000 | 258.38 |
1182988800000 | 261.78 |
1183075200000 | 263.98 |
1183334400000 | 264 |
1183420800000 | 265.45 |
1183507200000 | 267.23 |
1183593600000 | 267.53 |
1183680000000 | 269.6 |
1183939200000 | 270.36 |
1184025600000 | 265.71 |
1184112000000 | 265.52 |
1184198400000 | 269.83 |
1184284800000 | 271.07 |
1184544000000 | 270.45 |
1184630400000 | 270.38 |
1184716800000 | 268.83 |
1184803200000 | 271.22 |
1184889600000 | 268.36 |
1185148800000 | 268.93 |
1185235200000 | 263.88 |
1185321600000 | 260.4 |
1185408000000 | 252.35 |
1185494400000 | 246.11 |
1185753600000 | 246.55 |
1185840000000 | 250.11 |
1185926400000 | 246.1 |
1186012800000 | 249 |
1186099200000 | 244.67 |
1186358400000 | 242.93 |
1186444800000 | 246.19 |
1186531200000 | 253.52 |
1186617600000 | 245.77 |
1186704000000 | 239.19 |
1186963200000 | 242.59 |
1187049600000 | 238.13 |
1187136000000 | 232.36 |
1187222400000 | 219.28 |
1187308800000 | 222.17 |
1187568000000 | 227.66 |
1187654400000 | 227.53 |
1187740800000 | 233.66 |
1187827200000 | 238.14 |
1187913600000 | 239.26 |
1188172800000 | 239.95 |
1188259200000 | 233.5 |
1188345600000 | 235.51 |
1188432000000 | 238.37 |
1188518400000 | 242.01 |
1188777600000 | 242.73 |
1188864000000 | 245.19 |
1188950400000 | 241.09 |
1189036800000 | 241.72 |
1189123200000 | 234.77 |
1189382400000 | 232.51 |
1189468800000 | 237.83 |
1189555200000 | 239.15 |
1189641600000 | 243.06 |
1189728000000 | 241.52 |
1189987200000 | 238.45 |
1190073600000 | 243.8 |
1190160000000 | 251.01 |
1190246400000 | 246.91 |
1190332800000 | 249.71 |
1190592000000 | 250.01 |
1190678400000 | 247.56 |
1190764800000 | 252.38 |
1190851200000 | 255.25 |
1190937600000 | 254.52 |
1191196800000 | 258.88 |
1191283200000 | 260.15 |
1191369600000 | 261.3 |
1191456000000 | 260.11 |
1191542400000 | 264.27 |
1191801600000 | 265.83 |
1191888000000 | 266.73 |
1191974400000 | 268.87 |
1192060800000 | 271.51 |
1192147200000 | 270.59 |
1192406400000 | 270.03 |
1192492800000 | 264.34 |
1192579200000 | 266.63 |
1192665600000 | 264.76 |
1192752000000 | 259.31 |
1193011200000 | 252.49 |
1193097600000 | 259.32 |
1193184000000 | 256.74 |
1193270400000 | 260.24 |
1193356800000 | 263.44 |
1193616000000 | 268.4 |
1193702400000 | 266.94 |
1193788800000 | 271.5 |
1193875200000 | 267.86 |
1193961600000 | 266.13 |
1194220800000 | 261.96 |
1194307200000 | 265.19 |
1194393600000 | 262.14 |
1194480000000 | 258.66 |
1194566400000 | 250.03 |
1194825600000 | 240.19 |
1194912000000 | 243.88 |
1194998400000 | 249.47 |
1195084800000 | 243.96 |
1195171200000 | 241.15 |
1195430400000 | 235.66 |
1195516800000 | 237.9 |
1195603200000 | 228.09 |
1195689600000 | 227.9 |
1195776000000 | 229.32 |
1196035200000 | 231.19 |
1196121600000 | 231.21 |
1196208000000 | 239.48 |
1196294400000 | 241.58 |
1196380800000 | 246.47 |
1196640000000 | 244.51 |
1196726400000 | 240.53 |
1196812800000 | 246.3 |
1196899200000 | 248.89 |
1196985600000 | 251.25 |
1197244800000 | 252.3 |
1197331200000 | 250.84 |
1197417600000 | 251.79 |
1197504000000 | 247.11 |
1197590400000 | 246.68 |
1197849600000 | 239.42 |
1197936000000 | 239.55 |
1198022400000 | 239.98 |
1198108800000 | 239.7 |
1198195200000 | 246.31 |
1198454400000 | 249.8 |
1198540800000 | 249.8 |
1198627200000 | 250.9 |
1198713600000 | 250.16 |
1198800000000 | 249.07 |
1199059200000 | 245.85 |
1199232000000 | 240 |
1199318400000 | 237.62 |
1199404800000 | 230.84 |
1199664000000 | 227.54 |
1199750400000 | 229.09 |
1199836800000 | 226.82 |
1199923200000 | 225.64 |
1200009600000 | 223.59 |
1200268800000 | 223.15 |
1200355200000 | 214.65 |
1200441600000 | 208.64 |
1200528000000 | 207.38 |
1200614400000 | 205.72 |
1200873600000 | 195.14 |
1200960000000 | 196.74 |
1201046400000 | 196.11 |
1201132800000 | 204.94 |
1201219200000 | 209.59 |
1201478400000 | 207.77 |
1201564800000 | 210.49 |
1201651200000 | 209.43 |
1201737600000 | 208.32 |
1201824000000 | 213.04 |
1202083200000 | 216.13 |
1202169600000 | 209.04 |
1202256000000 | 206.14 |
1202342400000 | 203.53 |
1202428800000 | 206.4 |
1202688000000 | 204.09 |
1202774400000 | 209.75 |
1202860800000 | 212.96 |
1202947200000 | 214.57 |
1203033600000 | 212.58 |
1203292800000 | 215.08 |
1203379200000 | 215.86 |
1203465600000 | 214.98 |
1203552000000 | 215.13 |
1203638400000 | 213.41 |
1203897600000 | 218.7 |
1203984000000 | 220.22 |
1204070400000 | 220.38 |
1204156800000 | 217.68 |
1204243200000 | 210.3 |
1204502400000 | 206.64 |
1204588800000 | 203.2 |
1204675200000 | 208.33 |
1204761600000 | 205.52 |
1204848000000 | 201.59 |
1205107200000 | 194.98 |
1205193600000 | 200.32 |
1205280000000 | 201.81 |
1205366400000 | 196.65 |
1205452800000 | 194.31 |
1205712000000 | 181.13 |
1205798400000 | 188.38 |
1205884800000 | 187.46 |
1205971200000 | 183.37 |
1206057600000 | 183.37 |
1206316800000 | 186.81 |
1206403200000 | 192.41 |
1206489600000 | 192.04 |
1206576000000 | 194.37 |
1206662400000 | 193.53 |
1206921600000 | 193.8 |
1207008000000 | 201.1 |
1207094400000 | 204.98 |
1207180800000 | 204.97 |
1207267200000 | 205.52 |
1207526400000 | 209.14 |
1207612800000 | 207.7 |
1207699200000 | 205.5 |
1207785600000 | 203.47 |
1207872000000 | 201.93 |
1208131200000 | 199.54 |
1208217600000 | 201.75 |
1208304000000 | 207.19 |
1208390400000 | 209.39 |
1208476800000 | 215.54 |
1208736000000 | 214.56 |
1208822400000 | 214.41 |
1208908800000 | 216.1 |
1208995200000 | 215.55 |
1209081600000 | 217.47 |
1209340800000 | 218.77 |
1209427200000 | 214.12 |
1209513600000 | 217.53 |
1209600000000 | 216.3 |
1209686400000 | 222.32 |
1209945600000 | 223 |
1210032000000 | 223.02 |
1210118400000 | 222.9 |
1210204800000 | 220.36 |
1210291200000 | 218.23 |
1210550400000 | 220.95 |
1210636800000 | 223.26 |
1210723200000 | 225.1 |
1210809600000 | 226.32 |
1210896000000 | 227.05 |
1211155200000 | 228.74 |
1211241600000 | 225.38 |
1211328000000 | 222.92 |
1211414400000 | 223.84 |
1211500800000 | 220.02 |
1211760000000 | 219.32 |
1211846400000 | 220.42 |
1211932800000 | 223.05 |
1212019200000 | 224.47 |
1212105600000 | 226.42 |
1212364800000 | 223.24 |
1212451200000 | 224.05 |
1212537600000 | 222.54 |
1212624000000 | 226.37 |
1212710400000 | 223.15 |
1212969600000 | 224.34 |
1213056000000 | 221.5 |
1213142400000 | 218.28 |
1213228800000 | 218.91 |
1213315200000 | 220 |
1213574400000 | 222.55 |
1213660800000 | 223.65 |
1213747200000 | 221.84 |
1213833600000 | 220.76 |
1213920000000 | 217.94 |
1214179200000 | 218.37 |
1214265600000 | 216.41 |
1214352000000 | 218.11 |
1214438400000 | 213.15 |
1214524800000 | 210.93 |
1214784000000 | 211.15 |
1214870400000 | 208.8 |
1214956800000 | 205.39 |
1215043200000 | 203.92 |
1215129600000 | 203.39 |
1215388800000 | 205.27 |
1215475200000 | 202.91 |
1215561600000 | 203.94 |
1215648000000 | 203.48 |
1215734400000 | 201.23 |
1215993600000 | 201.96 |
1216080000000 | 194.04 |
1216166400000 | 195.7 |
1216252800000 | 200.38 |
1216339200000 | 202.65 |
1216598400000 | 206.17 |
1216684800000 | 205.51 |
1216771200000 | 207.79 |
1216857600000 | 202.95 |
1216944000000 | 202.92 |
1217203200000 | 200.96 |
1217289600000 | 201.85 |
1217376000000 | 205.53 |
1217462400000 | 204.33 |
1217548800000 | 200.7 |
1217808000000 | 197.87 |
1217894400000 | 198.06 |
1217980800000 | 201.6 |
1218067200000 | 200.51 |
1218153600000 | 200.58 |
1218412800000 | 200.84 |
1218499200000 | 198.59 |
1218585600000 | 194.97 |
1218672000000 | 197.94 |
1218758400000 | 198.22 |
1219017600000 | 196.83 |
1219104000000 | 193.15 |
1219190400000 | 195.97 |
1219276800000 | 194.18 |
1219363200000 | 198.48 |
1219622400000 | 196.52 |
1219708800000 | 196.43 |
1219795200000 | 198.04 |
1219881600000 | 198.93 |
1219968000000 | 197.74 |
1220227200000 | 195.19 |
1220313600000 | 194.12 |
1220400000000 | 190.03 |
1220486400000 | 183.98 |
1220572800000 | 178.19 |
1220832000000 | 184.06 |
1220918400000 | 177.02 |
1221004800000 | 176.5 |
1221091200000 | 173.74 |
1221177600000 | 179.62 |
1221436800000 | 171.42 |
1221523200000 | 166.81 |
1221609600000 | 162.19 |
1221696000000 | 165.1 |
1221782400000 | 179.78 |
1222041600000 | 178.57 |
1222128000000 | 172.59 |
1222214400000 | 171.93 |
1222300800000 | 173.55 |
1222387200000 | 169.11 |
1222646400000 | 154.16 |
1222732800000 | 158.68 |
1222819200000 | 156.28 |
1222905600000 | 148.01 |
1222992000000 | 148.03 |
1223251200000 | 130.2 |
1223337600000 | 128.21 |
1223424000000 | 119.89 |
1223510400000 | 117.51 |
1223596800000 | 108.89 |
1223856000000 | 122.67 |
1223942400000 | 127.5 |
1224028800000 | 115.32 |
1224115200000 | 111.48 |
1224201600000 | 113.46 |
1224460800000 | 118.81 |
1224547200000 | 115.67 |
1224633600000 | 105.13 |
1224720000000 | 101.55 |
1224806400000 | 92.31 |
1225065600000 | 87.28 |
1225152000000 | 95.36 |
1225238400000 | 102.6 |
1225324800000 | 107.79 |
1225411200000 | 110.08 |
1225670400000 | 112.23 |
1225756800000 | 118.87 |
1225843200000 | 115.84 |
1225929600000 | 106.25 |
1226016000000 | 108.48 |
1226275200000 | 109.63 |
1226361600000 | 103.23 |
1226448000000 | 96.42 |
1226534400000 | 99.24 |
1226620800000 | 98.83 |
1226880000000 | 96.41 |
1226966400000 | 96.3 |
1227052800000 | 91.29 |
1227139200000 | 83.22 |
1227225600000 | 85.93 |
1227484800000 | 93.22 |
1227571200000 | 94.29 |
1227657600000 | 96.16 |
1227744000000 | 98.3 |
1227830400000 | 98.58 |
1228089600000 | 90.07 |
1228176000000 | 91.06 |
1228262400000 | 91.43 |
1228348800000 | 88.7 |
1228435200000 | 88 |
1228694400000 | 94.54 |
1228780800000 | 94.21 |
1228867200000 | 97.48 |
1228953600000 | 95.71 |
1229040000000 | 94.3 |
1229299200000 | 94.36 |
1229385600000 | 96.56 |
1229472000000 | 96.29 |
1229558400000 | 97.06 |
1229644800000 | 95.61 |
1229904000000 | 94.14 |
1229990400000 | 94.07 |
1230076800000 | 94.36 |
1230163200000 | 94.36 |
1230249600000 | 94.9 |
1230508800000 | 95.44 |
1230595200000 | 97.56 |
1230681600000 | 98.55 |
1230854400000 | 103.18 |
1231113600000 | 106.67 |
1231200000000 | 109.91 |
1231286400000 | 106.29 |
1231372800000 | 104.24 |
1231459200000 | 100.84 |
1231718400000 | 96.41 |
1231804800000 | 95.65 |
1231891200000 | 91.07 |
1231977600000 | 91.55 |
1232064000000 | 94.27 |
1232323200000 | 92.88 |
1232409600000 | 87.75 |
1232496000000 | 87.47 |
1232582400000 | 87.68 |
1232668800000 | 88.07 |
1232928000000 | 90.83 |
1233014400000 | 90.88 |
1233100800000 | 95.29 |
1233187200000 | 92.81 |
1233273600000 | 90.84 |
1233532800000 | 89.19 |
1233619200000 | 90.18 |
1233705600000 | 92.35 |
1233792000000 | 94.19 |
1233878400000 | 98.48 |
1234137600000 | 100.23 |
1234224000000 | 95.87 |
1234310400000 | 94.25 |
1234396800000 | 93.85 |
1234483200000 | 96.13 |
1234742400000 | 94.95 |
1234828800000 | 90.77 |
1234915200000 | 91.17 |
1235001600000 | 92.01 |
1235088000000 | 89.46 |
1235347200000 | 87.65 |
1235433600000 | 91.48 |
1235520000000 | 91.2 |
1235606400000 | 92.96 |
1235692800000 | 90.96 |
1235952000000 | 85.49 |
1236038400000 | 85.54 |
1236124800000 | 89.91 |
1236211200000 | 85.42 |
1236297600000 | 84.67 |
1236556800000 | 84.81 |
1236643200000 | 89.49 |
1236729600000 | 89.73 |
1236816000000 | 91.84 |
1236902400000 | 93.28 |
1237161600000 | 94.5 |
1237248000000 | 96.32 |
1237334400000 | 96.73 |
1237420800000 | 95.73 |
1237507200000 | 96.72 |
1237766400000 | 102.74 |
1237852800000 | 102.68 |
1237939200000 | 102.83 |
1238025600000 | 105.59 |
1238112000000 | 102.74 |
1238371200000 | 97.17 |
1238457600000 | 101.48 |
1238544000000 | 103.2 |
1238630400000 | 109.73 |
1238716800000 | 110.96 |
1238976000000 | 111.61 |
1239062400000 | 108.37 |
1239148800000 | 108.57 |
1239235200000 | 112.89 |
1239321600000 | 112.89 |
1239580800000 | 113.84 |
1239667200000 | 112.92 |
1239753600000 | 113.06 |
1239840000000 | 114.57 |
1239926400000 | 115.27 |
1240185600000 | 109.08 |
1240272000000 | 110.41 |
1240358400000 | 111.29 |
1240444800000 | 111.99 |
1240531200000 | 114.2 |
1240790400000 | 111.7 |
1240876800000 | 110.05 |
1240963200000 | 114.31 |
1241049600000 | 117.73 |
1241136000000 | 119.52 |
1241395200000 | 124.58 |
1241481600000 | 124.42 |
1241568000000 | 126.19 |
1241654400000 | 126.27 |
1241740800000 | 129.12 |
1242000000000 | 124.93 |
1242086400000 | 122.88 |
1242172800000 | 117.93 |
1242259200000 | 118.18 |
1242345600000 | 118.36 |
1242604800000 | 121.71 |
1242691200000 | 124.74 |
1242777600000 | 125.11 |
1242864000000 | 121.58 |
1242950400000 | 122.47 |
1243209600000 | 123.21 |
1243296000000 | 124.26 |
1243382400000 | 124.86 |
1243468800000 | 126.99 |
1243555200000 | 127.64 |
1243814400000 | 133.62 |
1243900800000 | 133.7 |
1243987200000 | 130.45 |
1244073600000 | 131.42 |
1244160000000 | 133.46 |
1244419200000 | 132.41 |
1244505600000 | 132.18 |
1244592000000 | 134.42 |
1244678400000 | 135.77 |
1244764800000 | 135.15 |
1245024000000 | 130.32 |
1245110400000 | 127.28 |
1245196800000 | 123.48 |
1245283200000 | 125.09 |
1245369600000 | 126.67 |
1245628800000 | 121.36 |
1245715200000 | 120.36 |
1245801600000 | 123.63 |
1245888000000 | 125.67 |
1245974400000 | 125.75 |
1246233600000 | 127.58 |
1246320000000 | 127.75 |
1246406400000 | 129.61 |
1246492800000 | 124.9 |
1246579200000 | 124.78 |
1246838400000 | 121.38 |
1246924800000 | 120.53 |
1247011200000 | 117.56 |
1247097600000 | 117.12 |
1247184000000 | 115.45 |
1247443200000 | 117.68 |
1247529600000 | 120.31 |
1247616000000 | 126.02 |
1247702400000 | 126.72 |
1247788800000 | 127.76 |
1248048000000 | 131.38 |
1248134400000 | 131.29 |
1248220800000 | 131.56 |
1248307200000 | 136.58 |
1248393600000 | 136.83 |
1248652800000 | 138.43 |
1248739200000 | 136.44 |
1248825600000 | 136.3 |
1248912000000 | 139.94 |
1248998400000 | 141.02 |
1249257600000 | 145.28 |
1249344000000 | 145.28 |
1249430400000 | 144.39 |
1249516800000 | 145.24 |
1249603200000 | 149.08 |
1249862400000 | 148.2 |
1249948800000 | 143.77 |
1250035200000 | 145.98 |
1250121600000 | 147.63 |
1250208000000 | 144.72 |
1250467200000 | 139.59 |
1250553600000 | 141.97 |
1250640000000 | 140.89 |
1250726400000 | 144.07 |
1250812800000 | 147.5 |
1251072000000 | 149.33 |
1251158400000 | 148.98 |
1251244800000 | 147.66 |
1251331200000 | 146.02 |
1251417600000 | 148.04 |
1251676800000 | 145.13 |
1251763200000 | 142.44 |
1251849600000 | 139.87 |
1251936000000 | 141.84 |
1252022400000 | 144.9 |
1252281600000 | 147.15 |
1252368000000 | 148.1 |
1252454400000 | 149.35 |
1252540800000 | 150.51 |
1252627200000 | 149.15 |
1252886400000 | 149.23 |
1252972800000 | 150.47 |
1253059200000 | 153.46 |
1253145600000 | 154.24 |
1253232000000 | 153.6 |
1253491200000 | 153.51 |
1253577600000 | 153.85 |
1253664000000 | 153.59 |
1253750400000 | 150.09 |
1253836800000 | 147 |
1254096000000 | 147.77 |
1254182400000 | 149.46 |
1254268800000 | 148.66 |
1254355200000 | 145.79 |
1254441600000 | 142.82 |
1254700800000 | 145.28 |
1254787200000 | 147.81 |
1254873600000 | 148.53 |
1254960000000 | 150.28 |
1255046400000 | 152.37 |
1255305600000 | 153.79 |
1255392000000 | 152.95 |
1255478400000 | 155.88 |
1255564800000 | 158.26 |
1255651200000 | 157.67 |
1255910400000 | 159.24 |
1255996800000 | 158.88 |
1256083200000 | 159.35 |
1256169600000 | 159.64 |
1256256000000 | 159.67 |
1256515200000 | 157.42 |
1256601600000 | 155 |
1256688000000 | 148.21 |
1256774400000 | 152.02 |
1256860800000 | 148.02 |
1257120000000 | 148.37 |
1257206400000 | 146.91 |
1257292800000 | 150.81 |
1257379200000 | 152.04 |
1257465600000 | 151.79 |
1257724800000 | 155.82 |
1257811200000 | 155.19 |
1257897600000 | 156.54 |
1257984000000 | 156.75 |
1258070400000 | 156.29 |
1258329600000 | 158.64 |
1258416000000 | 157.37 |
1258502400000 | 157.2 |
1258588800000 | 153.15 |
1258675200000 | 152.25 |
1258934400000 | 155.31 |
1259020800000 | 153.34 |
1259107200000 | 153.31 |
1259193600000 | 148.25 |
1259280000000 | 147.58 |
1259539200000 | 146.59 |
1259625600000 | 151.24 |
1259712000000 | 153.59 |
1259798400000 | 154.64 |
1259884800000 | 157.75 |
1260144000000 | 156.64 |
1260230400000 | 152.26 |
1260316800000 | 150.33 |
1260403200000 | 151.77 |
1260489600000 | 154.48 |
1260748800000 | 154.06 |
1260835200000 | 155.18 |
1260921600000 | 156.1 |
1261008000000 | 154.05 |
1261094400000 | 154.42 |
1261353600000 | 156.15 |
1261440000000 | 158.16 |
1261526400000 | 159.05 |
1261612800000 | 160.24 |
1261699200000 | 160.24 |
1261958400000 | 160.95 |
1262044800000 | 162.02 |
1262131200000 | 162.84 |
1262217600000 | 164.16 |
1262563200000 | 166.34 |
1262649600000 | 166.29 |
1262736000000 | 168.82 |
1262822400000 | 169.85 |
1262908800000 | 169.96 |
1263168000000 | 169.72 |
1263254400000 | 165.58 |
1263340800000 | 166.17 |
1263427200000 | 166.71 |
1263513600000 | 164.53 |
1263772800000 | 165.07 |
1263859200000 | 166.18 |
1263945600000 | 163.2 |
1264032000000 | 159.84 |
1264118400000 | 155.61 |
1264377600000 | 155.6 |
1264464000000 | 152.95 |
1264550400000 | 151.8 |
1264636800000 | 151.55 |
1264723200000 | 151.74 |
1264982400000 | 153.34 |
1265068800000 | 155.27 |
1265155200000 | 156.22 |
1265241600000 | 149.86 |
1265328000000 | 145.15 |
1265587200000 | 144.31 |
1265673600000 | 146.11 |
1265760000000 | 147.52 |
1265846400000 | 148.89 |
1265932800000 | 148.93 |
1266192000000 | 148.88 |
1266278400000 | 151.83 |
1266364800000 | 154.69 |
1266451200000 | 155.21 |
1266537600000 | 156.01 |
1266796800000 | 155.8 |
1266883200000 | 152.63 |
1266969600000 | 152.41 |
1267056000000 | 148.86 |
1267142400000 | 150.53 |
1267401600000 | 153.15 |
1267488000000 | 154.05 |
1267574400000 | 154.69 |
1267660800000 | 155.2 |
1267747200000 | 160.66 |
1268006400000 | 161.38 |
1268092800000 | 159.95 |
1268179200000 | 163.22 |
1268265600000 | 163.22 |
1268352000000 | 164.78 |
1268611200000 | 162.53 |
1268697600000 | 164.57 |
1268784000000 | 166.42 |
1268870400000 | 165.37 |
1268956800000 | 164.32 |
1269216000000 | 163.53 |
1269302400000 | 165.25 |
1269388800000 | 166.98 |
1269475200000 | 168.99 |
1269561600000 | 169.22 |
1269820800000 | 170.75 |
1269907200000 | 171.17 |
1269993600000 | 172.25 |
1270080000000 | 176.02 |
1270166400000 | 176.02 |
1270425600000 | 176.58 |
1270512000000 | 176.5 |
1270598400000 | 175.64 |
1270684800000 | 173.98 |
1270771200000 | 176.82 |
1271030400000 | 177.23 |
1271116800000 | 175.79 |
1271203200000 | 178.78 |
1271289600000 | 178.47 |
1271376000000 | 173.82 |
1271635200000 | 171.88 |
1271721600000 | 176.28 |
1271808000000 | 176.11 |
1271894400000 | 175.31 |
1271980800000 | 179.82 |
1272240000000 | 180.65 |
1272326400000 | 174.85 |
1272412800000 | 173.33 |
1272499200000 | 176.57 |
1272585600000 | 174.94 |
1272844800000 | 175.88 |
1272931200000 | 170.61 |
1273017600000 | 166.64 |
1273104000000 | 160.37 |
1273190400000 | 151.05 |
1273449600000 | 165.02 |
1273536000000 | 162.36 |
1273622400000 | 166.11 |
1273708800000 | 164.72 |
1273795200000 | 158.74 |
1274054400000 | 157.31 |
1274140800000 | 157.38 |
1274227200000 | 150.45 |
1274313600000 | 142.19 |
1274400000000 | 145.13 |
1274659200000 | 145.47 |
1274745600000 | 139.88 |
1274832000000 | 144.39 |
1274918400000 | 150.27 |
1275004800000 | 150.4 |
1275264000000 | 150.75 |
1275350400000 | 149.26 |
1275436800000 | 151.85 |
1275523200000 | 154.54 |
1275609600000 | 149.37 |
1275868800000 | 145.63 |
1275955200000 | 144.09 |
1276041600000 | 147.37 |
1276128000000 | 150.78 |
1276214400000 | 152.42 |
1276473600000 | 155.48 |
1276560000000 | 156.67 |
1276646400000 | 156.93 |
1276732800000 | 156.18 |
1276819200000 | 157.03 |
1277078400000 | 158.88 |
1277164800000 | 155.53 |
1277251200000 | 153.23 |
1277337600000 | 149.74 |
1277424000000 | 149.52 |
1277683200000 | 150.03 |
1277769600000 | 142.83 |
1277856000000 | 142.32 |
1277942400000 | 138.92 |
1278028800000 | 140.42 |
1278288000000 | 139.91 |
1278374400000 | 142.44 |
1278460800000 | 144.47 |
1278547200000 | 148.52 |
1278633600000 | 149.55 |
1278892800000 | 149.37 |
1278979200000 | 151.52 |
1279065600000 | 152.97 |
1279152000000 | 151.09 |
1279238400000 | 146.58 |
1279497600000 | 146.47 |
1279584000000 | 147.56 |
1279670400000 | 148.33 |
1279756800000 | 151.41 |
1279843200000 | 153.15 |
1280102400000 | 154.87 |
1280188800000 | 155.73 |
1280275200000 | 154.4 |
1280361600000 | 153.95 |
1280448000000 | 152.81 |
1280707200000 | 156.79 |
1280793600000 | 155.55 |
1280880000000 | 156.59 |
1280966400000 | 155.86 |
1281052800000 | 154.26 |
1281312000000 | 156.51 |
1281398400000 | 154.13 |
1281484800000 | 148.32 |
1281571200000 | 148.22 |
1281657600000 | 148.82 |
1281916800000 | 147.59 |
1282003200000 | 150.34 |
1282089600000 | 149.94 |
1282176000000 | 147.75 |
1282262400000 | 146.86 |
1282521600000 | 145.63 |
1282608000000 | 141.35 |
1282694400000 | 141.51 |
1282780800000 | 142.61 |
1282867200000 | 144.7 |
1283126400000 | 143.53 |
1283212800000 | 142.38 |
1283299200000 | 148.33 |
1283385600000 | 149.11 |
1283472000000 | 150.81 |
1283731200000 | 151.25 |
1283817600000 | 148.31 |
1283904000000 | 149.72 |
1283990400000 | 150.63 |
1284076800000 | 152.01 |
1284336000000 | 153.8 |
1284422400000 | 153.18 |
1284508800000 | 158.41 |
1284595200000 | 158.03 |
1284681600000 | 158.68 |
1284940800000 | 160.75 |
1285027200000 | 160 |
1285113600000 | 158.81 |
1285200000000 | 157.34 |
1285286400000 | 160.51 |
1285545600000 | 160.45 |
1285632000000 | 160.65 |
1285718400000 | 160.55 |
1285804800000 | 160.05 |
1285891200000 | 160.11 |
1286150400000 | 159.27 |
1286236800000 | 161.68 |
1286323200000 | 161.92 |
1286409600000 | 160.74 |
1286496000000 | 160.22 |
1286755200000 | 161.17 |
1286841600000 | 160.43 |
1286928000000 | 163.04 |
1287014400000 | 162.7 |
1287100800000 | 161.9 |
1287360000000 | 161.47 |
1287446400000 | 160.18 |
1287532800000 | 160.4 |
1287619200000 | 162.3 |
1287705600000 | 162.54 |
1287964800000 | 162.2 |
1288051200000 | 162.68 |
1288137600000 | 161.84 |
1288224000000 | 161.27 |
1288310400000 | 160.89 |
1288569600000 | 162.03 |
1288656000000 | 163.99 |
1288742400000 | 165.51 |
1288828800000 | 168.09 |
1288915200000 | 169.16 |
1289174400000 | 168.27 |
1289260800000 | 167.52 |
1289347200000 | 169.7 |
1289433600000 | 168.61 |
1289520000000 | 166.88 |
1289779200000 | 168.25 |
1289865600000 | 165.44 |
1289952000000 | 165.25 |
1290038400000 | 169.42 |
1290124800000 | 169.57 |
1290384000000 | 169.48 |
1290470400000 | 164.79 |
1290556800000 | 167.84 |
1290643200000 | 168.88 |
1290729600000 | 168.04 |
1290988800000 | 166.64 |
1291075200000 | 164.67 |
1291161600000 | 169.65 |
1291248000000 | 172.75 |
1291334400000 | 171.83 |
1291593600000 | 171.68 |
1291680000000 | 173.71 |
1291766400000 | 175.04 |
1291852800000 | 173.99 |
1291939200000 | 174.8 |
1292198400000 | 175.79 |
1292284800000 | 175.55 |
1292371200000 | 175.38 |
1292457600000 | 175.65 |
1292544000000 | 175.4 |
1292803200000 | 174.74 |
1292889600000 | 176.61 |
1292976000000 | 176.48 |
1293062400000 | 175.32 |
1293148800000 | 175.23 |
1293408000000 | 174.78 |
1293494400000 | 173.09 |
1293580800000 | 173.84 |
1293667200000 | 173.42 |
1293753600000 | 172.81 |
1294012800000 | 175.52 |
1294099200000 | 176.25 |
1294185600000 | 177.89 |
1294272000000 | 177.17 |
1294358400000 | 176.42 |
1294617600000 | 174.85 |
1294704000000 | 177.85 |
1294790400000 | 179.44 |
1294876800000 | 179.35 |
1294963200000 | 179.69 |
1295222400000 | 178.71 |
1295308800000 | 180.46 |
1295395200000 | 177.63 |
1295481600000 | 176.47 |
1295568000000 | 177.07 |
1295827200000 | 177.48 |
1295913600000 | 176.82 |
1296000000000 | 178.71 |
1296086400000 | 180.95 |
1296172800000 | 177.04 |
1296432000000 | 176.66 |
1296518400000 | 178.75 |
1296604800000 | 178.69 |
1296691200000 | 178.81 |
1296777600000 | 179.39 |
1297036800000 | 181.24 |
1297123200000 | 181.14 |
1297209600000 | 182.11 |
1297296000000 | 182.41 |
1297382400000 | 183.73 |
1297641600000 | 184.35 |
1297728000000 | 185.02 |
1297814400000 | 185.73 |
1297900800000 | 185.17 |
1297987200000 | 185.76 |
1298246400000 | 184.42 |
1298332800000 | 181.42 |
1298419200000 | 178.83 |
1298505600000 | 176.43 |
1298592000000 | 178.95 |
1298851200000 | 181.22 |
1298937600000 | 180.72 |
1299024000000 | 179.68 |
1299110400000 | 183.14 |
1299196800000 | 183.15 |
1299456000000 | 181.6 |
1299542400000 | 183.3 |
1299628800000 | 183.66 |
1299715200000 | 180.88 |
1299801600000 | 177.67 |
1300060800000 | 176.96 |
1300147200000 | 171.79 |
1300233600000 | 168.44 |
1300320000000 | 167.71 |
1300406400000 | 174.68 |
1300665600000 | 178.03 |
1300752000000 | 177.63 |
1300838400000 | 177.73 |
1300924800000 | 179.88 |
1301011200000 | 181.01 |
1301270400000 | 181.61 |
1301356800000 | 183.62 |
1301443200000 | 187.36 |
1301529600000 | 187.17 |
1301616000000 | 192.14 |
1301875200000 | 192.61 |
1301961600000 | 194.34 |
1302048000000 | 197.49 |
1302134400000 | 195.77 |
1302220800000 | 196.58 |
1302480000000 | 194.82 |
1302566400000 | 189.72 |
1302652800000 | 191.79 |
1302739200000 | 189.81 |
1302825600000 | 190.38 |
1303084800000 | 184.72 |
1303171200000 | 186.94 |
1303257600000 | 191.31 |
1303344000000 | 191.57 |
1303430400000 | 191.61 |
1303689600000 | 191.89 |
1303776000000 | 192.24 |
1303862400000 | 195.11 |
1303948800000 | 193.76 |
1304035200000 | 193.69 |
1304294400000 | 193.73 |
1304380800000 | 191.05 |
1304467200000 | 188.71 |
1304553600000 | 184.86 |
1304640000000 | 187.61 |
1304899200000 | 187.6 |
1304985600000 | 189.6 |
1305072000000 | 189.93 |
1305158400000 | 187.38 |
1305244800000 | 187.1 |
1305504000000 | 186.44 |
1305590400000 | 186.21 |
1305676800000 | 187.96 |
1305763200000 | 190.17 |
1305849600000 | 188.82 |
1306108800000 | 185.3 |
1306195200000 | 186.95 |
1306281600000 | 187.11 |
1306368000000 | 186.43 |
1306454400000 | 187.74 |
1306713600000 | 187.84 |
1306800000000 | 190.72 |
1306886400000 | 188.07 |
1306972800000 | 187.04 |
1307059200000 | 185.45 |
1307318400000 | 183.39 |
1307404800000 | 183.87 |
1307491200000 | 180.61 |
1307577600000 | 181.97 |
1307664000000 | 178.86 |
1307923200000 | 178.55 |
1308009600000 | 181.69 |
1308096000000 | 179.08 |
1308182400000 | 176.65 |
1308268800000 | 176.44 |
1308528000000 | 176.25 |
1308614400000 | 179.6 |
1308700800000 | 179.36 |
1308787200000 | 177.44 |
1308873600000 | 176.7 |
1309132800000 | 178.53 |
1309219200000 | 180.39 |
1309305600000 | 183.72 |
1309392000000 | 186.15 |
1309478400000 | 187.99 |
1309737600000 | 189.24 |
1309824000000 | 189.88 |
1309910400000 | 188.21 |
1309996800000 | 190.74 |
1310083200000 | 187.84 |
1310342400000 | 181.91 |
1310428800000 | 178.47 |
1310515200000 | 180.32 |
1310601600000 | 179.1 |
1310688000000 | 178.84 |
1310947200000 | 175.79 |
1311033600000 | 178.42 |
1311120000000 | 179.49 |
1311206400000 | 181.03 |
1311292800000 | 182.06 |
1311552000000 | 181.45 |
1311638400000 | 181.06 |
1311724800000 | 177.69 |
1311811200000 | 176.01 |
1311897600000 | 173.91 |
1312156800000 | 170.76 |
1312243200000 | 167.88 |
1312329600000 | 166.05 |
1312416000000 | 162.61 |
1312502400000 | 158.6 |
1312761600000 | 148.15 |
1312848000000 | 151.91 |
1312934400000 | 147.5 |
1313020800000 | 152.85 |
1313107200000 | 155.5 |
1313366400000 | 158.93 |
1313452800000 | 157.19 |
1313539200000 | 157.4 |
1313625600000 | 149.54 |
1313712000000 | 146.58 |
1313971200000 | 147.39 |
1314057600000 | 149.87 |
1314144000000 | 151.87 |
1314230400000 | 151.85 |
1314316800000 | 151.42 |
1314576000000 | 156.01 |
1314662400000 | 156.58 |
1314748800000 | 159.07 |
1314835200000 | 159.13 |
1314921600000 | 154.99 |
1315180800000 | 151.39 |
1315267200000 | 150.26 |
1315353600000 | 155.24 |
1315440000000 | 155.23 |
1315526400000 | 151.03 |
1315785600000 | 146.43 |
1315872000000 | 147.64 |
1315958400000 | 148.76 |
1316044800000 | 151.95 |
1316131200000 | 152.89 |
1316390400000 | 148.15 |
1316476800000 | 149.29 |
1316563200000 | 146.03 |
1316649600000 | 137.54 |
1316736000000 | 137.36 |
1316995200000 | 138.4 |
1317081600000 | 144.46 |
1317168000000 | 141.43 |
1317254400000 | 142.4 |
1317340800000 | 138.43 |
1317600000000 | 132.74 |
1317686400000 | 131.16 |
1317772800000 | 135.56 |
1317859200000 | 140.12 |
1317945600000 | 141.69 |
1318204800000 | 145.86 |
1318291200000 | 146.3 |
1318377600000 | 150.77 |
1318464000000 | 149.11 |
1318550400000 | 152.77 |
1318809600000 | 149.62 |
1318896000000 | 149.21 |
1318982400000 | 149.33 |
1319068800000 | 147.46 |
1319155200000 | 150.37 |
1319414400000 | 153.81 |
1319500800000 | 151.41 |
1319587200000 | 152.17 |
1319673600000 | 159.67 |
1319760000000 | 160.09 |
1320019200000 | 159.38 |
1320105600000 | 153.2 |
1320192000000 | 155.75 |
1320278400000 | 158.08 |
1320364800000 | 158.59 |
1320624000000 | 158.03 |
1320710400000 | 158.6 |
1320796800000 | 153.92 |
1320883200000 | 152.44 |
1320969600000 | 155.64 |
1321228800000 | 153.79 |
1321315200000 | 152.76 |
1321401600000 | 151.3 |
1321488000000 | 148.67 |
1321574400000 | 147.3 |
1321833600000 | 143.2 |
1321920000000 | 143.07 |
1322006400000 | 140.32 |
1322092800000 | 139.78 |
1322179200000 | 140.42 |
1322438400000 | 146.61 |
1322524800000 | 147.08 |
1322611200000 | 152.65 |
1322697600000 | 153.22 |
1322784000000 | 154.05 |
1323043200000 | 155.47 |
1323129600000 | 154.02 |
1323216000000 | 153.89 |
1323302400000 | 149.97 |
1323388800000 | 151.42 |
1323648000000 | 148.48 |
1323734400000 | 146.95 |
1323820800000 | 143.82 |
1323907200000 | 144.25 |
1323993600000 | 144.93 |
1324252800000 | 143.76 |
1324339200000 | 147.68 |
1324425600000 | 148.28 |
1324512000000 | 149.68 |
1324598400000 | 150.89 |
1324857600000 | 150.89 |
1324944000000 | 150.57 |
1325030400000 | 148.54 |
1325116800000 | 149.07 |
1325203200000 | 148.18 |
1325462400000 | 148.84 |
1325548800000 | 151.05 |
1325635200000 | 150.26 |
1325721600000 | 150.07 |
1325808000000 | 149.52 |
1326067200000 | 149.15 |
1326153600000 | 151.51 |
1326240000000 | 151.21 |
1326326400000 | 151.96 |
1326412800000 | 151.44 |
1326672000000 | 151.16 |
1326758400000 | 153.01 |
1326844800000 | 154.51 |
1326931200000 | 156.77 |
1327017600000 | 156.73 |
1327276800000 | 157.76 |
1327363200000 | 158.36 |
1327449600000 | 160.23 |
1327536000000 | 159.92 |
1327622400000 | 158.39 |
1327881600000 | 155.99 |
1327968000000 | 156.56 |
1328054400000 | 159.27 |
1328140800000 | 160.05 |
1328227200000 | 162.82 |
1328486400000 | 162.41 |
1328572800000 | 163.6 |
1328659200000 | 164.29 |
1328745600000 | 165.99 |
1328832000000 | 164.64 |
1329091200000 | 165.3 |
1329177600000 | 166.96 |
1329264000000 | 167 |
1329350400000 | 168.59 |
1329436800000 | 171.47 |
1329696000000 | 173.22 |
1329782400000 | 173.23 |
1329868800000 | 173.93 |
1329955200000 | 174.26 |
1330041600000 | 176.75 |
1330300800000 | 175.65 |
1330387200000 | 176.54 |
1330473600000 | 177.02 |
1330560000000 | 177.89 |
1330646400000 | 178.38 |
1330905600000 | 176.77 |
1330992000000 | 170.38 |
1331078400000 | 171.88 |
1331164800000 | 176.6 |
1331251200000 | 178.85 |
1331510400000 | 177.91 |
1331596800000 | 181.89 |
1331683200000 | 183.7 |
1331769600000 | 183.57 |
1331856000000 | 184.88 |
1332115200000 | 185.02 |
1332201600000 | 184.07 |
1332288000000 | 184.05 |
1332374400000 | 180.07 |
1332460800000 | 180.66 |
1332720000000 | 184.25 |
1332806400000 | 184.66 |
1332892800000 | 182.58 |
1332979200000 | 180.04 |
1333065600000 | 181.5 |
1333324800000 | 182.83 |
1333411200000 | 182.88 |
1333497600000 | 179.41 |
1333584000000 | 179.24 |
1333670400000 | 179.24 |
1333929600000 | 177.21 |
1334016000000 | 171.69 |
1334102400000 | 173.27 |
1334188800000 | 176.1 |
1334275200000 | 174.4 |
1334534400000 | 172.84 |
1334620800000 | 176.43 |
1334707200000 | 177.22 |
1334793600000 | 177.58 |
1334880000000 | 178.54 |
1335139200000 | 174.18 |
1335225600000 | 175.65 |
1335312000000 | 178.41 |
1335398400000 | 178.66 |
1335484800000 | 179.08 |
1335744000000 | 177.11 |
1335830400000 | 178.46 |
1335916800000 | 177.91 |
1336003200000 | 177.32 |
1336089600000 | 173.04 |
1336348800000 | 172.66 |
1336435200000 | 169.92 |
1336521600000 | 168.2 |
1336608000000 | 170.49 |
1336694400000 | 170.26 |
1336953600000 | 167.16 |
1337040000000 | 166.35 |
1337126400000 | 165.52 |
1337212800000 | 161.4 |
1337299200000 | 158.94 |
1337558400000 | 161.17 |
1337644800000 | 164.27 |
1337731200000 | 160.56 |
1337817600000 | 161.56 |
1337904000000 | 161.76 |
1338163200000 | 162.08 |
1338249600000 | 163.91 |
1338336000000 | 159.72 |
1338422400000 | 157.91 |
1338508800000 | 153.64 |
1338768000000 | 153.76 |
1338854400000 | 155.51 |
1338940800000 | 160.12 |
1339027200000 | 162.25 |
1339113600000 | 162.01 |
1339372800000 | 161.16 |
1339459200000 | 162.04 |
1339545600000 | 161.37 |
1339632000000 | 161.57 |
1339718400000 | 162.38 |
1339977600000 | 163.44 |
1340064000000 | 166.03 |
1340150400000 | 167.36 |
1340236800000 | 166.25 |
1340323200000 | 165.68 |
1340582400000 | 161.21 |
1340668800000 | 161.1 |
1340755200000 | 163.07 |
1340841600000 | 161.06 |
1340928000000 | 167.73 |
1341187200000 | 167.76 |
1341273600000 | 170.63 |
1341360000000 | 170.35 |
1341446400000 | 169.67 |
1341532800000 | 167.01 |
1341792000000 | 166.01 |
1341878400000 | 165.82 |
1341964800000 | 165.71 |
1342051200000 | 163.46 |
1342137600000 | 166.06 |
1342396800000 | 165.24 |
1342483200000 | 166.27 |
1342569600000 | 167.33 |
1342656000000 | 168.49 |
1342742400000 | 166.14 |
1343001600000 | 161.98 |
1343088000000 | 160.67 |
1343174400000 | 160.74 |
1343260800000 | 164.74 |
1343347200000 | 168.5 |
1343606400000 | 167.83 |
1343692800000 | 166.63 |
1343779200000 | 166.68 |
1343865600000 | 164.57 |
1343952000000 | 169.27 |
1344211200000 | 169.96 |
1344297600000 | 172.04 |
1344384000000 | 171.08 |
1344470400000 | 172.18 |
1344556800000 | 171.05 |
1344816000000 | 170.99 |
1344902400000 | 172.45 |
1344988800000 | 172.85 |
1345075200000 | 175.11 |
1345161600000 | 176.46 |
1345420800000 | 175.79 |
1345507200000 | 177 |
1345593600000 | 175.6 |
1345680000000 | 173.69 |
1345766400000 | 174.06 |
1346025600000 | 174.22 |
1346112000000 | 173.61 |
1346198400000 | 174.25 |
1346284800000 | 172.24 |
1346371200000 | 173.2 |
1346630400000 | 173.49 |
1346716800000 | 173.1 |
1346803200000 | 172.8 |
1346889600000 | 177.85 |
1346976000000 | 177.85 |
1347235200000 | 177.81 |
1347321600000 | 177.24 |
1347408000000 | 178.24 |
1347494400000 | 178.21 |
1347580800000 | 183.85 |
1347840000000 | 183.94 |
1347926400000 | 182.12 |
1348012800000 | 181.98 |
1348099200000 | 180.95 |
1348185600000 | 181.77 |
1348444800000 | 180.29 |
1348531200000 | 180.52 |
1348617600000 | 177.71 |
1348704000000 | 178.9 |
1348790400000 | 178.78 |
1349049600000 | 180.72 |
1349136000000 | 180.93 |
1349222400000 | 182.19 |
1349308800000 | 183.66 |
1349395200000 | 185.53 |
1349654400000 | 182.57 |
1349740800000 | 181.01 |
1349827200000 | 180.63 |
1349913600000 | 181.82 |
1350000000000 | 180.81 |
1350259200000 | 182.55 |
1350345600000 | 185.09 |
1350432000000 | 186.01 |
1350518400000 | 187.15 |
1350604800000 | 185.66 |
1350864000000 | 186.53 |
1350950400000 | 183.77 |
1351036800000 | 184.15 |
1351123200000 | 185.88 |
1351209600000 | 183.9 |
1351468800000 | 183.95 |
1351555200000 | 184.51 |
1351641600000 | 185.58 |
1351728000000 | 187.76 |
1351814400000 | 187.78 |
1352073600000 | 186.15 |
1352160000000 | 187.58 |
1352246400000 | 184.3 |
1352332800000 | 183.05 |
1352419200000 | 181.79 |
1352678400000 | 181.57 |
1352764800000 | 181.52 |
1352851200000 | 181.81 |
1352937600000 | 182.81 |
1353024000000 | 182.72 |
1353283200000 | 185.89 |
1353369600000 | 187.94 |
1353456000000 | 189.74 |
1353542400000 | 191.48 |
1353628800000 | 192.95 |
1353888000000 | 191.93 |
1353974400000 | 192.14 |
1354060800000 | 191.65 |
1354147200000 | 194.2 |
1354233600000 | 195.52 |
1354492800000 | 195.28 |
1354579200000 | 194.05 |
1354665600000 | 195.67 |
1354752000000 | 196.39 |
1354838400000 | 196.47 |
1355097600000 | 196.44 |
1355184000000 | 197.47 |
1355270400000 | 199.29 |
1355356800000 | 200.38 |
1355443200000 | 200.04 |
1355702400000 | 201.68 |
1355788800000 | 203.9 |
1355875200000 | 205.2 |
1355961600000 | 205.87 |
1356048000000 | 203.51 |
1356307200000 | 205.06 |
1356393600000 | 205.06 |
1356480000000 | 207.6 |
1356566400000 | 207.49 |
1356652800000 | 206.97 |
1356912000000 | 209.11 |
1357084800000 | 215.6 |
1357171200000 | 214.24 |
1357257600000 | 217.47 |
1357516800000 | 216.6 |
1357603200000 | 214.63 |
1357689600000 | 217.33 |
1357776000000 | 219.77 |
1357862400000 | 222.47 |
1358121600000 | 222.53 |
1358208000000 | 221.11 |
1358294400000 | 220.6 |
1358380800000 | 224.6 |
1358467200000 | 225.68 |
1358726400000 | 225.78 |
1358812800000 | 223.14 |
1358899200000 | 222.9 |
1358985600000 | 227.9 |
1359072000000 | 231.89 |
1359331200000 | 230.43 |
1359417600000 | 231.31 |
1359504000000 | 232.57 |
1359590400000 | 232.55 |
1359676800000 | 238.73 |
1359936000000 | 235.75 |
1360022400000 | 238.2 |
1360108800000 | 238.88 |
1360195200000 | 236.66 |
1360281600000 | 237.25 |
1360540800000 | 238.01 |
1360627200000 | 238.8 |
1360713600000 | 240.51 |
1360800000000 | 239.06 |
1360886400000 | 241.31 |
1361145600000 | 241.54 |
1361232000000 | 242.01 |
1361318400000 | 241.3 |
1361404800000 | 235.81 |
1361491200000 | 238.57 |
1361750400000 | 238.73 |
1361836800000 | 231.44 |
1361923200000 | 234.01 |
1362009600000 | 237.31 |
1362096000000 | 239.86 |
1362355200000 | 239.48 |
1362441600000 | 242.75 |
1362528000000 | 243.31 |
1362614400000 | 246.89 |
1362700800000 | 250.89 |
1362960000000 | 251.2 |
1363046400000 | 250.56 |
1363132800000 | 250.02 |
1363219200000 | 251.95 |
1363305600000 | 249.64 |
1363564800000 | 247.33 |
1363651200000 | 246.26 |
1363737600000 | 250.02 |
1363824000000 | 247.59 |
1363910400000 | 246.91 |
1364169600000 | 245.29 |
1364256000000 | 245.95 |
1364342400000 | 245.62 |
1364428800000 | 246.49 |
1364515200000 | 246.49 |
1364774400000 | 244.61 |
1364860800000 | 246.01 |
1364947200000 | 242.63 |
1365033600000 | 250.4 |
1365120000000 | 250.83 |
1365379200000 | 256.23 |
1365465600000 | 257.75 |
1365552000000 | 262.92 |
1365638400000 | 265.48 |
1365724800000 | 261.98 |
1365984000000 | 255.7 |
1366070400000 | 255.94 |
1366156800000 | 252.56 |
1366243200000 | 253.78 |
1366329600000 | 259.19 |
1366588800000 | 259.68 |
1366675200000 | 263.38 |
1366761600000 | 264.36 |
1366848000000 | 266.7 |
1366934400000 | 261.29 |
1367193600000 | 264.53 |
1367280000000 | 263.97 |
1367366400000 | 262.83 |
1367452800000 | 264.58 |
1367539200000 | 269.8 |
1367798400000 | 270.85 |
1367884800000 | 271.08 |
1367971200000 | 272.95 |
1368057600000 | 273.13 |
1368144000000 | 279.28 |
1368403200000 | 279.02 |
1368489600000 | 281.46 |
1368576000000 | 283.1 |
1368662400000 | 281.26 |
1368748800000 | 283.94 |
1369008000000 | 283.71 |
1369094400000 | 283.75 |
1369180800000 | 285.28 |
1369267200000 | 276.01 |
1369353600000 | 274.82 |
1369612800000 | 274.67 |
1369699200000 | 280.18 |
1369785600000 | 273.87 |
1369872000000 | 275.42 |
1369958400000 | 272.28 |
1370217600000 | 268.04 |
1370304000000 | 269.62 |
1370390400000 | 263.51 |
1370476800000 | 261.27 |
1370563200000 | 261.02 |
1370822400000 | 265.52 |
1370908800000 | 257.07 |
1370995200000 | 253.58 |
1371081600000 | 250.23 |
1371168000000 | 252.62 |
1371427200000 | 254.69 |
1371513600000 | 258.12 |
1371600000000 | 255.43 |
1371686400000 | 254.08 |
1371772800000 | 250.45 |
1372032000000 | 246.25 |
1372118400000 | 249.27 |
1372204800000 | 251.96 |
1372291200000 | 257.21 |
1372377600000 | 258.58 |
1372636800000 | 262.4 |
1372723200000 | 263.81 |
1372809600000 | 259.9 |
1372896000000 | 263.63 |
1372982400000 | 264.91 |
1373241600000 | 267.98 |
1373328000000 | 269.19 |
1373414400000 | 267.91 |
1373500800000 | 268.71 |
1373587200000 | 271.33 |
1373846400000 | 273.36 |
1373932800000 | 271.15 |
1374019200000 | 272.68 |
1374105600000 | 276.9 |
1374192000000 | 277.02 |
1374451200000 | 275.42 |
1374537600000 | 276.3 |
1374624000000 | 277.79 |
1374710400000 | 276.23 |
1374796800000 | 271.85 |
1375056000000 | 270.87 |
1375142400000 | 271.16 |
1375228800000 | 272.22 |
1375315200000 | 277.59 |
1375401600000 | 277.84 |
1375660800000 | 277.53 |
1375747200000 | 274.4 |
1375833600000 | 270.16 |
1375920000000 | 270.8 |
1376006400000 | 271.78 |
1376265600000 | 272.14 |
1376352000000 | 276.84 |
1376438400000 | 276.7 |
1376524800000 | 272.25 |
1376611200000 | 272.76 |
1376870400000 | 272.64 |
1376956800000 | 269.9 |
1377043200000 | 269.87 |
1377129600000 | 273.94 |
1377216000000 | 275.17 |
1377475200000 | 274.68 |
1377561600000 | 266.24 |
1377648000000 | 265.63 |
1377734400000 | 268.61 |
1377820800000 | 266.16 |
1378080000000 | 272.82 |
1378166400000 | 274.1 |
1378252800000 | 274.33 |
1378339200000 | 276.1 |
1378425600000 | 274.16 |
1378684800000 | 278.58 |
1378771200000 | 284.29 |
1378857600000 | 283.92 |
1378944000000 | 280.6 |
1379030400000 | 281.38 |
1379289600000 | 283.38 |
1379376000000 | 284.86 |
1379462400000 | 284.87 |
1379548800000 | 289.86 |
1379635200000 | 288.35 |
1379894400000 | 284.08 |
1379980800000 | 284.44 |
1380067200000 | 284.49 |
1380153600000 | 285.17 |
1380240000000 | 283.27 |
1380499200000 | 281.62 |
1380585600000 | 284.01 |
1380672000000 | 281.42 |
1380758400000 | 280.81 |
1380844800000 | 281.34 |
1381104000000 | 278.89 |
1381190400000 | 276.52 |
1381276800000 | 275.79 |
1381363200000 | 283.58 |
1381449600000 | 286.31 |
1381708800000 | 286.64 |
1381795200000 | 287.91 |
1381881600000 | 290.87 |
1381968000000 | 291.03 |
1382054400000 | 293.59 |
1382313600000 | 295.03 |
1382400000000 | 296.78 |
1382486400000 | 292.7 |
1382572800000 | 293.83 |
1382659200000 | 293.62 |
1382918400000 | 294.08 |
1383004800000 | 296.09 |
1383091200000 | 296.3 |
1383177600000 | 294.93 |
1383264000000 | 295.69 |
1383523200000 | 296.3 |
1383609600000 | 295.12 |
1383696000000 | 297.17 |
1383782400000 | 295.09 |
1383868800000 | 295.99 |
1384128000000 | 297.63 |
1384214400000 | 297.75 |
1384300800000 | 296.83 |
1384387200000 | 301.14 |
1384473600000 | 303.35 |
1384732800000 | 303.14 |
1384819200000 | 302.24 |
1384905600000 | 300.16 |
1384992000000 | 304.55 |
1385078400000 | 307.02 |
1385337600000 | 309.08 |
1385424000000 | 308.35 |
1385510400000 | 312.03 |
1385596800000 | 312.99 |
1385683200000 | 313.47 |
1385942400000 | 314.27 |
1386028800000 | 310.12 |
1386115200000 | 308.99 |
1386201600000 | 306.38 |
1386288000000 | 311.01 |
1386547200000 | 313.33 |
1386633600000 | 312.43 |
1386720000000 | 308.84 |
1386806400000 | 308.48 |
1386892800000 | 309.03 |
1387152000000 | 311.37 |
1387238400000 | 309.17 |
1387324800000 | 313.88 |
1387411200000 | 318.63 |
1387497600000 | 320.05 |
1387756800000 | 322.2 |
1387843200000 | 323.95 |
1387929600000 | 323.95 |
1388016000000 | 325.84 |
1388102400000 | 328.6 |
1388361600000 | 329.5 |
1388448000000 | 330.69 |
1388620800000 | 327.55 |
1388707200000 | 326.47 |
1388966400000 | 326.29 |
1389052800000 | 328.21 |
1389139200000 | 330.22 |
1389225600000 | 329.91 |
1389312000000 | 330.58 |
1389571200000 | 326.75 |
1389657600000 | 328.95 |
1389744000000 | 332.64 |
1389830400000 | 330.97 |
1389916800000 | 330.75 |
1390176000000 | 329.38 |
1390262400000 | 330.43 |
1390348800000 | 331.34 |
1390435200000 | 327.14 |
1390521600000 | 315.48 |
1390780800000 | 313.17 |
1390867200000 | 317.58 |
1390953600000 | 314.33 |
1391040000000 | 316.89 |
1391126400000 | 312.52 |
1391385600000 | 305.94 |
1391472000000 | 306.92 |
1391558400000 | 306.55 |
1391644800000 | 314.26 |
1391731200000 | 318.77 |
1391990400000 | 318.96 |
1392076800000 | 324.16 |
1392163200000 | 325.63 |
1392249600000 | 325.86 |
1392336000000 | 326.76 |
1392595200000 | 328.05 |
1392681600000 | 330.68 |
1392768000000 | 329.8 |
1392854400000 | 330.48 |
1392940800000 | 332.89 |
1393200000000 | 334.3 |
1393286400000 | 333.86 |
1393372800000 | 333.04 |
1393459200000 | 333.16 |
1393545600000 | 335.98 |
1393804800000 | 328.92 |
1393891200000 | 336.31 |
1393977600000 | 337.85 |
1394064000000 | 342.85 |
1394150400000 | 342.52 |
1394409600000 | 340.85 |
1394496000000 | 339.87 |
1394582400000 | 336.66 |
1394668800000 | 332.15 |
1394755200000 | 327.71 |
1395014400000 | 332.01 |
1395100800000 | 333.55 |
1395187200000 | 333.62 |
1395273600000 | 334.7 |
1395360000000 | 333.83 |
1395619200000 | 329.71 |
1395705600000 | 331.62 |
1395792000000 | 332.61 |
1395878400000 | 331 |
1395964800000 | 335.2 |
1396224000000 | 338.2 |
1396310400000 | 343.75 |
1396396800000 | 344.73 |
1396483200000 | 344.21 |
1396569600000 | 341.53 |
1396828800000 | 335.29 |
1396915200000 | 331.04 |
1397001600000 | 334.35 |
1397088000000 | 329.82 |
1397174400000 | 325.29 |
1397433600000 | 323.91 |
1397520000000 | 322.07 |
1397606400000 | 328.81 |
1397692800000 | 331.37 |
1397779200000 | 331.37 |
1398038400000 | 331.6 |
1398124800000 | 336.59 |
1398211200000 | 335.05 |
1398297600000 | 334.14 |
1398384000000 | 330.08 |
1398643200000 | 330.59 |
1398729600000 | 332.85 |
1398816000000 | 333.02 |
1398902400000 | 333.97 |
1398988800000 | 334.84 |
1399248000000 | 334.53 |
1399334400000 | 332.13 |
1399420800000 | 332.16 |
1399507200000 | 332.26 |
1399593600000 | 331.03 |
1399852800000 | 335.87 |
1399939200000 | 336.13 |
1400025600000 | 333.2 |
1400112000000 | 328.1 |
1400198400000 | 326.63 |
1400457600000 | 326.93 |
1400544000000 | 326.86 |
1400630400000 | 329.33 |
1400716800000 | 331.76 |
1400803200000 | 333.65 |
1401062400000 | 335.6 |
1401148800000 | 337.64 |
1401235200000 | 336.83 |
1401321600000 | 336.89 |
1401408000000 | 338.04 |
1401667200000 | 340.15 |
1401753600000 | 339.57 |
1401840000000 | 341.19 |
1401926400000 | 342.39 |
1402012800000 | 345.92 |
1402272000000 | 345.79 |
1402358400000 | 344.76 |
1402444800000 | 341.19 |
1402531200000 | 340.2 |
1402617600000 | 339.89 |
1402876800000 | 338.72 |
1402963200000 | 339.97 |
1403049600000 | 341.08 |
1403136000000 | 341.75 |
1403222400000 | 341.89 |
1403481600000 | 340.22 |
1403568000000 | 338.59 |
1403654400000 | 337.36 |
1403740800000 | 337.27 |
1403827200000 | 337.66 |
1404086400000 | 337.71 |
1404172800000 | 341.09 |
1404259200000 | 342.44 |
1404345600000 | 345.86 |
1404432000000 | 344.52 |
1404691200000 | 340.91 |
1404777600000 | 335.9 |
1404864000000 | 336.73 |
1404950400000 | 332.2 |
1405036800000 | 332.71 |
1405296000000 | 336.08 |
1405382400000 | 334.27 |
1405468800000 | 336.95 |
1405555200000 | 333.14 |
1405641600000 | 333.9 |
1405900800000 | 332.89 |
1405987200000 | 335.83 |
1406073600000 | 336.79 |
1406160000000 | 339.1 |
1406246400000 | 337.36 |
1406505600000 | 336.23 |
1406592000000 | 336.72 |
1406678400000 | 337.94 |
1406764800000 | 332.62 |
1406851200000 | 329.12 |
1407110400000 | 329.56 |
1407196800000 | 328.5 |
1407283200000 | 324.42 |
1407369600000 | 321.32 |
1407456000000 | 321.07 |
1407715200000 | 324.78 |
1407801600000 | 324.66 |
1407888000000 | 327.17 |
1407974400000 | 328.76 |
1408060800000 | 328.26 |
1408320000000 | 331.75 |
1408406400000 | 334.58 |
1408492800000 | 336.39 |
1408579200000 | 339.39 |
1408665600000 | 339.8 |
1408924800000 | 341.37 |
1409011200000 | 343.16 |
1409097600000 | 343.66 |
1409184000000 | 340.98 |
1409270400000 | 342.25 |
1409529600000 | 343.05 |
1409616000000 | 345.94 |
1409702400000 | 346.84 |
1409788800000 | 346.89 |
1409875200000 | 346.28 |
1410134400000 | 346.52 |
1410220800000 | 346.88 |
1410307200000 | 348.13 |
1410393600000 | 348.74 |
1410480000000 | 349.54 |
1410739200000 | 347.18 |
1410825600000 | 346.63 |
1410912000000 | 349.06 |
1410998400000 | 354.19 |
1411084800000 | 354.18 |
1411344000000 | 350.54 |
1411430400000 | 347.88 |
1411516800000 | 348.15 |
1411603200000 | 343.9 |
1411689600000 | 345.83 |
1411948800000 | 344.68 |
1412035200000 | 345.61 |
1412121600000 | 341.64 |
1412208000000 | 335.46 |
1412294400000 | 340.14 |
1412553600000 | 339.66 |
1412640000000 | 333.34 |
1412726400000 | 333.43 |
1412812800000 | 329.59 |
1412899200000 | 322.62 |
1413158400000 | 318.25 |
1413244800000 | 317.55 |
1413331200000 | 311.19 |
1413417600000 | 311.1 |
1413504000000 | 318.71 |
1413763200000 | 321.19 |
1413849600000 | 326.88 |
1413936000000 | 328.24 |
1414022400000 | 333.54 |
1414108800000 | 335.05 |
1414368000000 | 332.19 |
1414454400000 | 337.94 |
1414540800000 | 338.3 |
1414627200000 | 340 |
1414713600000 | 353.48 |
1414972800000 | 357.86 |
1415059200000 | 353.88 |
1415145600000 | 358.77 |
1415232000000 | 359.53 |
1415318400000 | 360.19 |
1415577600000 | 361.27 |
1415664000000 | 365.84 |
1415750400000 | 362.57 |
1415836800000 | 364.47 |
1415923200000 | 367.27 |
1416182400000 | 367.46 |
1416268800000 | 371.6 |
1416355200000 | 373.9 |
1416441600000 | 375.01 |
1416528000000 | 375.61 |
1416787200000 | 379.67 |
1416873600000 | 378.71 |
1416960000000 | 379.2 |
1417046400000 | 379.61 |
1417132800000 | 379.52 |
1417392000000 | 375.08 |
1417478400000 | 378.17 |
1417564800000 | 382.09 |
1417651200000 | 381.52 |
1417737600000 | 387.79 |
1417996800000 | 383.38 |
1418083200000 | 374.84 |
1418169600000 | 370.31 |
1418256000000 | 371.32 |
1418342400000 | 363.72 |
1418601600000 | 358.53 |
1418688000000 | 356.79 |
1418774400000 | 359.16 |
1418860800000 | 370.28 |
1418947200000 | 374.71 |
1419206400000 | 378.15 |
1419292800000 | 380.11 |
1419379200000 | 380.32 |
1419465600000 | 380.32 |
1419552000000 | 379.6 |
1419811200000 | 381.93 |
1419897600000 | 376 |
1419984000000 | 376 |
1420156800000 | 376.35 |
1420416000000 | 367.95 |
1420502400000 | 361.78 |
1420588800000 | 363.94 |
1420675200000 | 371.13 |
1420761600000 | 367.76 |
1421020800000 | 365.56 |
1421107200000 | 366.66 |
1421193600000 | 358.82 |
1421280000000 | 358.14 |
1421366400000 | 362.09 |
1421625600000 | 364.79 |
1421712000000 | 367.44 |
1421798400000 | 368.15 |
1421884800000 | 370.62 |
1421971200000 | 369.48 |
1422230400000 | 373.75 |
1422316800000 | 370.63 |
1422403200000 | 369.31 |
1422489600000 | 370.61 |
1422576000000 | 365.07 |
1422835200000 | 366.64 |
1422921600000 | 371.96 |
1423008000000 | 372.06 |
1423094400000 | 374.75 |
1423180800000 | 377.89 |
1423440000000 | 373.64 |
1423526400000 | 379.4 |
1423612800000 | 381.55 |
1423699200000 | 381.33 |
1423785600000 | 383.2 |
1424044800000 | 382.3 |
1424131200000 | 384.69 |
1424217600000 | 387.97 |
1424304000000 | 388.41 |
1424390400000 | 388.77 |
1424649600000 | 390.67 |
1424736000000 | 392.58 |
1424822400000 | 392.41 |
1424908800000 | 392.78 |
1424995200000 | 393.62 |
1425254400000 | 395.88 |
1425340800000 | 391.58 |
1425427200000 | 390.31 |
1425513600000 | 393.19 |
1425600000000 | 392 |
1425859200000 | 391.42 |
1425945600000 | 385.48 |
1426032000000 | 386.64 |
1426118400000 | 389.96 |
1426204800000 | 387.29 |
1426464000000 | 392.17 |
1426550400000 | 390.78 |
1426636800000 | 392 |
1426723200000 | 393.2 |
1426809600000 | 397.26 |
1427068800000 | 397.22 |
1427155200000 | 398.39 |
1427241600000 | 393.88 |
1427328000000 | 388.16 |
1427414400000 | 389.52 |
1427673600000 | 393.73 |
1427760000000 | 390.63 |
1427846400000 | 389.87 |
1427932800000 | 393.25 |
1428019200000 | 393.25 |
1428278400000 | 396.16 |
1428364800000 | 399.97 |
1428451200000 | 399.11 |
1428537600000 | 401 |
1428624000000 | 402.24 |
1428883200000 | 401.52 |
1428969600000 | 399.47 |
1429056000000 | 398.64 |
1429142400000 | 400.09 |
1429228800000 | 395.35 |
1429488000000 | 395.92 |
1429574400000 | 399.43 |
1429660800000 | 399.69 |
1429747200000 | 399.81 |
1429833600000 | 400.62 |
1430092800000 | 403.24 |
1430179200000 | 401.25 |
1430265600000 | 398.81 |
1430352000000 | 399.06 |
1430438400000 | 401.52 |
1430697600000 | 403.41 |
1430784000000 | 398.37 |
1430870400000 | 396.84 |
1430956800000 | 396.4 |
1431043200000 | 402.99 |
1431302400000 | 403.02 |
1431388800000 | 401.8 |
1431475200000 | 402.52 |
1431561600000 | 405.9 |
1431648000000 | 408.58 |
1431907200000 | 409.78 |
1431993600000 | 410.78 |
1432080000000 | 412.09 |
1432166400000 | 412.56 |
1432252800000 | 411.48 |
1432512000000 | 411.12 |
1432598400000 | 411.58 |
1432684800000 | 416.45 |
1432771200000 | 417.56 |
1432857600000 | 415.03 |
1433116800000 | 415.64 |
1433203200000 | 416.01 |
1433289600000 | 418.62 |
1433376000000 | 416.06 |
1433462400000 | 413.62 |
1433721600000 | 411.11 |
1433808000000 | 407.93 |
1433894400000 | 407.91 |
1433980800000 | 411.84 |
1434067200000 | 409.1 |
1434326400000 | 405.18 |
1434412800000 | 406.39 |
1434499200000 | 407.84 |
1434585600000 | 408.99 |
1434672000000 | 407.57 |
1434931200000 | 415.7 |
1435017600000 | 416.9 |
1435104000000 | 415.84 |
1435190400000 | 413.82 |
1435276800000 | 412.63 |
1435536000000 | 399.03 |
1435622400000 | 397.5 |
1435708800000 | 403.55 |
1435795200000 | 403.29 |
1435881600000 | 400.31 |
1436140800000 | 395.71 |
1436227200000 | 389.25 |
1436313600000 | 383.92 |
1436400000000 | 389.73 |
1436486400000 | 402.82 |
1436745600000 | 407.51 |
1436832000000 | 409.05 |
1436918400000 | 411.28 |
1437004800000 | 414.7 |
1437091200000 | 413.83 |
1437350400000 | 416.03 |
1437436800000 | 413.73 |
1437523200000 | 412.16 |
1437609600000 | 412.44 |
1437696000000 | 407.66 |
1437955200000 | 402.33 |
1438041600000 | 405.52 |
1438128000000 | 409.05 |
1438214400000 | 408.87 |
1438300800000 | 411.63 |
1438560000000 | 411.52 |
1438646400000 | 412.02 |
1438732800000 | 415.52 |
1438819200000 | 412.2 |
1438905600000 | 408.44 |
1439164800000 | 412.91 |
1439251200000 | 410.82 |
1439337600000 | 404.52 |
1439424000000 | 408.14 |
1439510400000 | 408.48 |
1439769600000 | 409.3 |
1439856000000 | 408.54 |
1439942400000 | 404.82 |
1440028800000 | 397.35 |
1440115200000 | 385.38 |
1440374400000 | 361.28 |
1440460800000 | 369.9 |
1440547200000 | 368.69 |
1440633600000 | 379.75 |
1440720000000 | 381.26 |
1440979200000 | 379.41 |
1441065600000 | 367.85 |
1441152000000 | 370.71 |
1441238400000 | 373.17 |
1441324800000 | 364.14 |
1441584000000 | 366.04 |
1441670400000 | 374.56 |
1441756800000 | 380.52 |
1441843200000 | 379.11 |
1441929600000 | 378.06 |
1442188800000 | 376.04 |
1442275200000 | 377.21 |
1442361600000 | 383.07 |
1442448000000 | 385.24 |
1442534400000 | 380.43 |
1442793600000 | 379.71 |
1442880000000 | 369.28 |
1442966400000 | 370.46 |
1443052800000 | 364.89 |
1443139200000 | 372.83 |
1443398400000 | 363.2 |
1443484800000 | 359.76 |
1443571200000 | 365.68 |
1443657600000 | 366.18 |
1443744000000 | 367.67 |
1444003200000 | 377.36 |
1444089600000 | 377.59 |
1444176000000 | 377.48 |
1444262400000 | 378.68 |
1444348800000 | 382.92 |
1444608000000 | 381.83 |
1444694400000 | 378.37 |
1444780800000 | 375.27 |
1444867200000 | 378.01 |
1444953600000 | 381.89 |
1445212800000 | 383.19 |
1445299200000 | 384.42 |
1445385600000 | 383.97 |
1445472000000 | 385.94 |
1445558400000 | 391.58 |
1445817600000 | 390.82 |
1445904000000 | 386.96 |
1445990400000 | 391.27 |
1446076800000 | 390.31 |
1446163200000 | 390.23 |
1446422400000 | 391.73 |
1446508800000 | 392.22 |
1446595200000 | 392.1 |
1446681600000 | 391.88 |
1446768000000 | 395.6 |
1447027200000 | 392.68 |
1447113600000 | 392.55 |
1447200000000 | 393.46 |
1447286400000 | 389.5 |
1447372800000 | 385.3 |
1447632000000 | 387.65 |
1447718400000 | 393.16 |
1447804800000 | 394.52 |
1447891200000 | 396.18 |
1447977600000 | 396.3 |
1448236800000 | 395.4 |
1448323200000 | 390.69 |
1448409600000 | 394.68 |
1448496000000 | 395.96 |
1448582400000 | 396.14 |
1448841600000 | 398.04 |
1448928000000 | 399.59 |
1449014400000 | 400.03 |
1449100800000 | 396.58 |
1449187200000 | 399.76 |
1449446400000 | 399.81 |
1449532800000 | 394.76 |
1449619200000 | 391.2 |
1449705600000 | 388.46 |
1449792000000 | 381.05 |
1450051200000 | 377.66 |
1450137600000 | 385.63 |
1450224000000 | 389.24 |
1450310400000 | 391.45 |
1450396800000 | 384.58 |
1450656000000 | 383.26 |
1450742400000 | 384.32 |
1450828800000 | 388.43 |
1450915200000 | 388 |
1451001600000 | 388 |
1451260800000 | 387.25 |
1451347200000 | 391.47 |
1451433600000 | 390.72 |
1451520000000 | 386.77 |
1451865600000 | 374.44 |
1451952000000 | 372.85 |
1452038400000 | 367.76 |
1452124800000 | 360.48 |
1452211200000 | 356.43 |
1452470400000 | 353.25 |
1452556800000 | 357.21 |
1452643200000 | 356.24 |
1452729600000 | 351.02 |
1452816000000 | 341.44 |
1453075200000 | 339.47 |
1453161600000 | 345.02 |
1453248000000 | 332.3 |
1453334400000 | 337.43 |
1453420800000 | 349.47 |
1453680000000 | 348.34 |
1453766400000 | 350.42 |
1453852800000 | 351.31 |
1453939200000 | 349.35 |
1454025600000 | 361.83 |
1454284800000 | 364.4 |
1454371200000 | 356.04 |
1454457600000 | 348.28 |
1454544000000 | 347.45 |
1454630400000 | 340.96 |
1454889600000 | 325.78 |
1454976000000 | 324.1 |
1455062400000 | 326.52 |
1455148800000 | 314.05 |
1455235200000 | 320.37 |
1455494400000 | 330.65 |
1455580800000 | 329.93 |
1455667200000 | 338.23 |
1455753600000 | 337.3 |
1455840000000 | 333.92 |
1456099200000 | 338.33 |
1456185600000 | 333.16 |
1456272000000 | 326.87 |
1456358400000 | 336.44 |
1456444800000 | 340.59 |
1456704000000 | 336.84 |
1456790400000 | 344.71 |
1456876800000 | 345.85 |
1456963200000 | 347.19 |
1457049600000 | 350.44 |
1457308800000 | 347.72 |
1457395200000 | 342.45 |
1457481600000 | 345.38 |
1457568000000 | 346.41 |
1457654400000 | 354.89 |
1457913600000 | 355.8 |
1458000000000 | 351.25 |
1458086400000 | 354.35 |
1458172800000 | 352.64 |
1458259200000 | 353.48 |
1458518400000 | 353.49 |
1458604800000 | 354.16 |
1458691200000 | 355.41 |
1458777600000 | 352.51 |
1458864000000 | 352.51 |
1459123200000 | 356.04 |
1459209600000 | 357.87 |
1459296000000 | 361.82 |
1459382400000 | 360.86 |
1459468800000 | 358.58 |
1459728000000 | 355.45 |
1459814400000 | 347.65 |
1459900800000 | 348.84 |
1459987200000 | 339 |
1460073600000 | 343.64 |
1460332800000 | 342.19 |
1460419200000 | 344.79 |
1460505600000 | 351.04 |
1460592000000 | 350.77 |
1460678400000 | 349.1 |
1460937600000 | 351.22 |
1461024000000 | 356.37 |
1461110400000 | 355.12 |
1461196800000 | 353.15 |
1461283200000 | 358.05 |
1461542400000 | 356.52 |
1461628800000 | 358.79 |
1461715200000 | 359.88 |
1461801600000 | 351.01 |
1461888000000 | 344.99 |
1462147200000 | 345.61 |
1462233600000 | 341.49 |
1462320000000 | 341.25 |
1462406400000 | 341.49 |
1462492800000 | 339.07 |
1462752000000 | 345.72 |
1462838400000 | 350.83 |
1462924800000 | 348.58 |
1463011200000 | 347.84 |
1463097600000 | 346.66 |
1463356800000 | 347.43 |
1463443200000 | 347.21 |
1463529600000 | 349.68 |
1463616000000 | 347.44 |
1463702400000 | 352.9 |
1463961600000 | 349.02 |
1464048000000 | 355.12 |
1464134400000 | 358.6 |
1464220800000 | 357.73 |
1464307200000 | 358.54 |
1464566400000 | 362.81 |
1464652800000 | 361.64 |
1464739200000 | 356.13 |
1464825600000 | 353.33 |
1464912000000 | 348.48 |
1465171200000 | 351.73 |
1465257600000 | 354.01 |
1465344000000 | 352.08 |
1465430400000 | 348.66 |
1465516800000 | 343.24 |
1465776000000 | 336.37 |
1465862400000 | 329.25 |
1465948800000 | 330.55 |
1466035200000 | 320.93 |
1466121600000 | 326.72 |
1466380800000 | 335.58 |
1466467200000 | 336.02 |
1466553600000 | 336.84 |
1466640000000 | 345.44 |
1466726400000 | 314.59 |
1466985600000 | 301.1 |
1467072000000 | 310.59 |
1467158400000 | 317.57 |
1467244800000 | 321.66 |
1467331200000 | 324.27 |
1467590400000 | 323.3 |
1467676800000 | 315.52 |
1467763200000 | 311.44 |
1467849600000 | 312.59 |
1467936000000 | 315.7 |
1468195200000 | 326.26 |
1468281600000 | 334.91 |
1468368000000 | 334.99 |
1468454400000 | 340.45 |
1468540800000 | 340.51 |
1468800000000 | 342.06 |
1468886400000 | 342.45 |
1468972800000 | 345.74 |
1469059200000 | 343.6 |
1469145600000 | 343.47 |
1469404800000 | 343.55 |
1469491200000 | 339.88 |
1469577600000 | 343.41 |
1469664000000 | 342.52 |
1469750400000 | 337.73 |
1470009600000 | 336.24 |
1470096000000 | 330.36 |
1470182400000 | 330.16 |
1470268800000 | 330.28 |
1470355200000 | 334.59 |
1470614400000 | 337.47 |
1470700800000 | 337.17 |
1470787200000 | 335.65 |
1470873600000 | 337.96 |
1470960000000 | 336.56 |
1471219200000 | 337.38 |
1471305600000 | 333.91 |
1471392000000 | 332.29 |
1471478400000 | 334.84 |
1471564800000 | 333.25 |
1471824000000 | 334.84 |
1471910400000 | 336.08 |
1471996800000 | 335.58 |
1472083200000 | 334.5 |
1472169600000 | 334.69 |
1472428800000 | 338.43 |
1472515200000 | 340.19 |
1472601600000 | 341.03 |
1472688000000 | 341.93 |
1472774400000 | 347.71 |
1473033600000 | 346.16 |
1473120000000 | 344.23 |
1473206400000 | 342.74 |
1473292800000 | 341.97 |
1473379200000 | 338.23 |
1473638400000 | 334.83 |
1473724800000 | 332.67 |
1473811200000 | 334.04 |
1473897600000 | 336.03 |
1473984000000 | 333.52 |
1474243200000 | 334.79 |
1474329600000 | 333.88 |
1474416000000 | 332.9 |
1474502400000 | 338.47 |
1474588800000 | 336.55 |
1474848000000 | 332.72 |
1474934400000 | 331.95 |
1475020800000 | 335.12 |
1475107200000 | 338.29 |
1475193600000 | 337.48 |
1475452800000 | 338.54 |
1475539200000 | 340.91 |
1475625600000 | 341.82 |
1475712000000 | 342.03 |
1475798400000 | 337.04 |
1476057600000 | 339.89 |
1476144000000 | 335.24 |
1476230400000 | 335.83 |
1476316800000 | 333.34 |
1476403200000 | 337.8 |
1476662400000 | 335.07 |
1476748800000 | 338.26 |
1476835200000 | 337.67 |
1476921600000 | 338.51 |
1477008000000 | 336.5 |
1477267200000 | 338.74 |
1477353600000 | 338.79 |
1477440000000 | 337.15 |
1477526400000 | 336.96 |
1477612800000 | 338.43 |
1477872000000 | 338.85 |
1477958400000 | 336.09 |
1478044800000 | 329.78 |
1478131200000 | 329.23 |
1478217600000 | 326.91 |
1478476800000 | 334.98 |
1478563200000 | 337.4 |
1478649600000 | 336.31 |
1478736000000 | 339.92 |
1478822400000 | 337.86 |
1479081600000 | 341.11 |
1479168000000 | 345.47 |
1479254400000 | 346.55 |
1479340800000 | 348.01 |
1479427200000 | 350.18 |
1479686400000 | 353.71 |
1479772800000 | 356.17 |
1479859200000 | 360.96 |
1479945600000 | 362.95 |
1480032000000 | 364.07 |
1480291200000 | 360.58 |
1480377600000 | 363.35 |
1480464000000 | 365.19 |
1480550400000 | 365.01 |
1480636800000 | 363.57 |
1480896000000 | 368.03 |
1480982400000 | 367.67 |
1481068800000 | 369.99 |
1481155200000 | 372.12 |
1481241600000 | 375.91 |
1481500800000 | 376.67 |
1481587200000 | 378.12 |
1481673600000 | 375.68 |
1481760000000 | 382.47 |
1481846400000 | 381.57 |
1482105600000 | 377.43 |
1482192000000 | 381.29 |
1482278400000 | 381.05 |
1482364800000 | 380.22 |
1482451200000 | 379.34 |
1482710400000 | 379.34 |
1482796800000 | 381.23 |
1482883200000 | 380.75 |
1482969600000 | 378.96 |
1483056000000 | 380.73 |
1483315200000 | 381.68 |
1483401600000 | 385.99 |
1483488000000 | 386.06 |
1483574400000 | 383.57 |
1483660800000 | 386.14 |
1483920000000 | 384.69 |
1484006400000 | 382.91 |
1484092800000 | 386.7 |
1484179200000 | 380.57 |
1484265600000 | 384.98 |
1484524800000 | 380.71 |
1484611200000 | 378.43 |
1484697600000 | 380.58 |
1484784000000 | 384.93 |
1484870400000 | 385.14 |
1485129600000 | 378.93 |
1485216000000 | 382.91 |
1485302400000 | 386.49 |
1485388800000 | 388.88 |
1485475200000 | 390.98 |
1485734400000 | 383.76 |
1485820800000 | 381.17 |
1485907200000 | 384.54 |
1485993600000 | 382.71 |
1486080000000 | 384.29 |
1486339200000 | 382.12 |
1486425600000 | 382.54 |
1486512000000 | 382.77 |
1486598400000 | 387.75 |
1486684800000 | 391.53 |
1486944000000 | 394.16 |
1487030400000 | 395.34 |
1487116800000 | 397.46 |
1487203200000 | 393.79 |
1487289600000 | 390.73 |
1487548800000 | 392.43 |
1487635200000 | 394.85 |
1487721600000 | 393.56 |
1487808000000 | 391.96 |
1487894400000 | 388.63 |
1488153600000 | 388.24 |
1488240000000 | 387.54 |
1488326400000 | 396.67 |
1488412800000 | 397.51 |
1488499200000 | 396.69 |
1488758400000 | 393.67 |
1488844800000 | 393.64 |
1488931200000 | 394.82 |
1489017600000 | 394.69 |
1489104000000 | 398.08 |
1489363200000 | 399.45 |
1489449600000 | 397.67 |
1489536000000 | 400.55 |
1489622400000 | 398.63 |
1489708800000 | 398 |
1489968000000 | 397.46 |
1490054400000 | 391.88 |
1490140800000 | 388.29 |
1490227200000 | 390.36 |
1490313600000 | 389.73 |
1490572800000 | 387.08 |
1490659200000 | 389.35 |
1490745600000 | 391.59 |
1490832000000 | 394.52 |
1490918400000 | 393.62 |
1491177600000 | 390.61 |
1491264000000 | 389.83 |
1491350400000 | 392.34 |
1491436800000 | 392.52 |
1491523200000 | 391.72 |
1491782400000 | 393.75 |
1491868800000 | 389.22 |
1491955200000 | 388.12 |
1492041600000 | 385.76 |
1492128000000 | 385.76 |
1492387200000 | 384.11 |
1492473600000 | 382.23 |
1492560000000 | 383.57 |
1492646400000 | 386.56 |
1492732800000 | 384.78 |
1492992000000 | 395.24 |
1493078400000 | 401.3 |
1493164800000 | 404.78 |
1493251200000 | 402.08 |
1493337600000 | 403.66 |
1493596800000 | 404.9 |
1493683200000 | 408.2 |
1493769600000 | 406.98 |
1493856000000 | 408.74 |
1493942400000 | 411.45 |
1494201600000 | 410.38 |
1494288000000 | 415.48 |
1494374400000 | 416.77 |
1494460800000 | 414.21 |
1494547200000 | 412.47 |
1494806400000 | 417.11 |
1494892800000 | 416.41 |
1494979200000 | 405.29 |
1495065600000 | 403.59 |
1495152000000 | 409.66 |
1495411200000 | 410 |
1495497600000 | 410.73 |
1495584000000 | 414.44 |
1495670400000 | 415.12 |
1495756800000 | 411.93 |
1496016000000 | 411.92 |
1496102400000 | 410.44 |
1496188800000 | 409.56 |
1496275200000 | 414.59 |
1496361600000 | 413.16 |
1496620800000 | 412.12 |
1496707200000 | 407.08 |
1496793600000 | 407.35 |
1496880000000 | 410.28 |
1496966400000 | 412.51 |
1497225600000 | 406.8 |
1497312000000 | 410.48 |
1497398400000 | 406.55 |
1497484800000 | 407.81 |
1497571200000 | 410.57 |
1497830400000 | 415.64 |
1497916800000 | 412.86 |
1498003200000 | 411.68 |
1498089600000 | 410.93 |
1498176000000 | 411.98 |
1498435200000 | 412.88 |
1498521600000 | 414.58 |
1498608000000 | 417.18 |
1498694400000 | 416.79 |
1498780800000 | 415.49 |
1499040000000 | 420.13 |
1499126400000 | 418.75 |
1499212800000 | 419.84 |
1499299200000 | 418.16 |
1499385600000 | 421.65 |
1499644800000 | 424.04 |
1499731200000 | 424.61 |
1499817600000 | 423.49 |
1499904000000 | 426.7 |
1499990400000 | 426.67 |
1500249600000 | 428.9 |
1500336000000 | 425.36 |
1500422400000 | 426.8 |
1500508800000 | 427.9 |
1500595200000 | 423.5 |
1500854400000 | 422.65 |
1500940800000 | 426.4 |
1501027200000 | 428.43 |
1501113600000 | 427.39 |
1501200000000 | 424.15 |
1501459200000 | 423.15 |
1501545600000 | 424.13 |
1501632000000 | 424.76 |
1501718400000 | 423.37 |
1501804800000 | 426.45 |
1502064000000 | 427.44 |
1502150400000 | 426.11 |
1502236800000 | 422.14 |
1502323200000 | 415.84 |
1502409600000 | 412.71 |
1502668800000 | 418.06 |
1502755200000 | 420.08 |
1502841600000 | 423.77 |
1502928000000 | 417.96 |
1503014400000 | 412.43 |
1503273600000 | 412.94 |
1503360000000 | 418.76 |
1503446400000 | 416.97 |
1503532800000 | 418.68 |
1503619200000 | 419.43 |
1503878400000 | 419.56 |
1503964800000 | 416.72 |
1504051200000 | 423.15 |
1504137600000 | 425.12 |
1504224000000 | 427.62 |
1504483200000 | 424.44 |
1504569600000 | 421.25 |
1504656000000 | 421.56 |
1504742400000 | 422.25 |
1504828800000 | 420.69 |
1505088000000 | 427.65 |
1505174400000 | 432.88 |
1505260800000 | 434.25 |
1505347200000 | 433.91 |
1505433600000 | 436.49 |
1505692800000 | 440.82 |
1505779200000 | 441.61 |
1505865600000 | 442.22 |
1505952000000 | 444.74 |
1506038400000 | 444.35 |
1506297600000 | 440.36 |
1506384000000 | 439.56 |
1506470400000 | 443.83 |
1506556800000 | 445.95 |
1506643200000 | 447.97 |
1506902400000 | 449.13 |
1506988800000 | 451 |
1507075200000 | 450.98 |
1507161600000 | 451.2 |
1507248000000 | 451.02 |
1507507200000 | 450.47 |
1507593600000 | 450.27 |
1507680000000 | 451.63 |
1507766400000 | 452.32 |
1507852800000 | 452.04 |
1508112000000 | 450.58 |
1508198400000 | 451.14 |
1508284800000 | 455.29 |
1508371200000 | 453.19 |
1508457600000 | 458.31 |
1508716800000 | 458.14 |
1508803200000 | 459.6 |
1508889600000 | 457.4 |
1508976000000 | 459.58 |
1509062400000 | 457.99 |
1509321600000 | 456.59 |
1509408000000 | 459.64 |
1509494400000 | 462.07 |
1509580800000 | 461.47 |
1509667200000 | 462.76 |
1509926400000 | 462.55 |
1510012800000 | 460.6 |
1510099200000 | 458.57 |
1510185600000 | 455.61 |
1510272000000 | 454.76 |
1510531200000 | 454.08 |
1510617600000 | 454.14 |
1510704000000 | 450.71 |
1510790400000 | 453.11 |
1510876800000 | 450.43 |
1511136000000 | 452.67 |
1511222400000 | 454.99 |
1511308800000 | 451.99 |
1511395200000 | 451.43 |
1511481600000 | 454.56 |
1511740800000 | 450.48 |
1511827200000 | 453.24 |
1511913600000 | 455.76 |
1512000000000 | 458.01 |
1512086400000 | 459.04 |
1512345600000 | 459.74 |
1512432000000 | 458.08 |
1512518400000 | 452.92 |
1512604800000 | 456.49 |
1512691200000 | 462.45 |
1512950400000 | 463.28 |
1513036800000 | 464.03 |
1513123200000 | 461.71 |
1513209600000 | 459.33 |
1513296000000 | 459.76 |
1513555200000 | 463.38 |
1513641600000 | 465.72 |
1513728000000 | 467.74 |
1513814400000 | 469.51 |
1513900800000 | 468.58 |
1514160000000 | 468.58 |
1514246400000 | 469.18 |
1514332800000 | 471.64 |
1514419200000 | 471.63 |
1514505600000 | 470.95 |
1514851200000 | 471.99 |
1514937600000 | 475.83 |
1515024000000 | 481.71 |
1515110400000 | 486.32 |
1515369600000 | 485.66 |
1515456000000 | 484.43 |
1515542400000 | 479.74 |
1515628800000 | 481.95 |
1515715200000 | 485.53 |
1515974400000 | 484.65 |
1516060800000 | 483.82 |
1516147200000 | 486.36 |
1516233600000 | 487.17 |
1516320000000 | 488.54 |
1516579200000 | 492.25 |
1516665600000 | 492.05 |
1516752000000 | 488.34 |
1516838400000 | 487.49 |
1516924800000 | 488.91 |
1517184000000 | 487.4 |
1517270400000 | 482.75 |
1517356800000 | 485.28 |
1517443200000 | 485.94 |
1517529600000 | 482.26 |
1517788800000 | 469.75 |
1517875200000 | 460.16 |
1517961600000 | 463.28 |
1518048000000 | 451.96 |
1518134400000 | 447.73 |
1518393600000 | 452.52 |
1518480000000 | 449.99 |
1518566400000 | 453.42 |
1518652800000 | 456.73 |
1518739200000 | 456.87 |
1518998400000 | 457.41 |
1519084800000 | 459.72 |
1519171200000 | 462.41 |
1519257600000 | 458.47 |
1519344000000 | 460.37 |
1519603200000 | 464.33 |
1519689600000 | 463.9 |
1519776000000 | 456.08 |
1519862400000 | 452.31 |
1519948800000 | 444.29 |
1520208000000 | 448.11 |
1520294400000 | 454.28 |
1520380800000 | 454.78 |
1520467200000 | 457.58 |
1520553600000 | 466.27 |
1520812800000 | 465.99 |
1520899200000 | 464.89 |
1520985600000 | 460.55 |
1521072000000 | 459.82 |
1521158400000 | 459.73 |
1521417600000 | 455.69 |
1521504000000 | 458.61 |
1521590400000 | 458.45 |
1521676800000 | 446.91 |
1521763200000 | 439.94 |
1522022400000 | 443.96 |
1522108800000 | 446.45 |
1522195200000 | 445.18 |
1522281600000 | 447.95 |
1522368000000 | 447.95 |
1522627200000 | 447.83 |
1522713600000 | 449.33 |
1522800000000 | 449.3 |
1522886400000 | 458.06 |
1522972800000 | 453.3 |
1523232000000 | 455.31 |
1523318400000 | 461.86 |
1523404800000 | 458.41 |
1523491200000 | 462.44 |
1523577600000 | 463.94 |
1523836800000 | 464.44 |
1523923200000 | 466.96 |
1524009600000 | 470.24 |
1524096000000 | 470.4 |
1524182400000 | 467.92 |
1524441600000 | 470.2 |
1524528000000 | 470.8 |
1524614400000 | 467.87 |
1524700800000 | 470.69 |
1524787200000 | 470.61 |
1525046400000 | 471.26 |
1525132800000 | 470.65 |
1525219200000 | 472.64 |
1525305600000 | 467.52 |
1525392000000 | 469.82 |
1525651200000 | 472.35 |
1525737600000 | 471.83 |
1525824000000 | 476.39 |
1525910400000 | 477.79 |
1525996800000 | 480.16 |
1526256000000 | 481.63 |
1526342400000 | 480.71 |
1526428800000 | 480.45 |
1526515200000 | 484.26 |
1526601600000 | 482.78 |
1526860800000 | 487.3 |
1526947200000 | 486.87 |
1527033600000 | 477.88 |
1527120000000 | 473.73 |
1527206400000 | 473.75 |
1527465600000 | 472.75 |
1527552000000 | 463.98 |
1527638400000 | 467.33 |
1527724800000 | 465.7 |
1527811200000 | 473.16 |
1528070400000 | 476.47 |
1528156800000 | 476.04 |
1528243200000 | 482.33 |
1528329600000 | 482.17 |
1528416000000 | 478.07 |
1528675200000 | 483.32 |
1528761600000 | 485.42 |
1528848000000 | 485.26 |
1528934400000 | 484.28 |
1529020800000 | 482.1 |
1529280000000 | 480.64 |
1529366400000 | 472.62 |
1529452800000 | 475.69 |
1529539200000 | 472.52 |
1529625600000 | 473.27 |
1529884800000 | 465.69 |
1529971200000 | 466.51 |
1530057600000 | 465.63 |
1530144000000 | 463.43 |
1530230400000 | 469.53 |
1530489600000 | 466.73 |
1530576000000 | 467.2 |
1530662400000 | 466.1 |
1530748800000 | 469.13 |
1530835200000 | 472.18 |
1531094400000 | 477.66 |
1531180800000 | 480.92 |
1531267200000 | 476.2 |
1531353600000 | 483.96 |
1531440000000 | 483.91 |
1531699200000 | 484.27 |
1531785600000 | 487.16 |
1531872000000 | 488.17 |
1531958400000 | 486.39 |
1532044800000 | 483.6 |
1532304000000 | 480.69 |
1532390400000 | 481.5 |
1532476800000 | 482.82 |
1532563200000 | 484.37 |
1532649600000 | 482.88 |
1532908800000 | 480.6 |
1532995200000 | 485.89 |
1533081600000 | 484.73 |
1533168000000 | 479.74 |
1533254400000 | 479.15 |
1533513600000 | 480.53 |
1533600000000 | 482.42 |
1533686400000 | 481.04 |
1533772800000 | 481.32 |
1533859200000 | 474.14 |
1534118400000 | 471.71 |
1534204800000 | 472.31 |
1534291200000 | 462.85 |
1534377600000 | 468.03 |
1534464000000 | 467.02 |
1534723200000 | 470.04 |
1534809600000 | 473.56 |
1534896000000 | 475.29 |
1534982400000 | 477.24 |
1535068800000 | 480.26 |
1535328000000 | 483.54 |
1535414400000 | 485.87 |
1535500800000 | 489.21 |
1535587200000 | 485.45 |
1535673600000 | 481.37 |
1535932800000 | 481.71 |
1536019200000 | 480.41 |
1536105600000 | 477.78 |
1536192000000 | 472.45 |
1536278400000 | 471.71 |
1536537600000 | 473.15 |
1536624000000 | 474.93 |
1536710400000 | 475.73 |
1536796800000 | 479.66 |
1536883200000 | 483.1 |
1537142400000 | 481.13 |
1537228800000 | 484.93 |
1537315200000 | 484.84 |
1537401600000 | 488.87 |
1537488000000 | 490.7 |
1537747200000 | 489.68 |
1537833600000 | 492.75 |
1537920000000 | 492.61 |
1538006400000 | 491.78 |
1538092800000 | 491.02 |
1538352000000 | 492.45 |
1538438400000 | 487.42 |
1538524800000 | 490.37 |
1538611200000 | 482.45 |
1538697600000 | 478.48 |
1538956800000 | 468.79 |
1539043200000 | 468.22 |
1539129600000 | 455.2 |
1539216000000 | 445.03 |
1539302400000 | 448.87 |
1539561600000 | 445.9 |
1539648000000 | 456.15 |
1539734400000 | 453.55 |
1539820800000 | 451.3 |
1539907200000 | 448.61 |
1540166400000 | 448.62 |
1540252800000 | 437.8 |
1540339200000 | 431.85 |
1540425600000 | 433.06 |
1540512000000 | 424.24 |
1540771200000 | 429.83 |
1540857600000 | 434.49 |
1540944000000 | 441.18 |
1541030400000 | 447.62 |
1541116800000 | 451.2 |
1541376000000 | 449.75 |
1541462400000 | 452.08 |
1541548800000 | 459.47 |
1541635200000 | 460.67 |
1541721600000 | 454.07 |
1541980800000 | 446.39 |
1542067200000 | 446.94 |
1542153600000 | 443.84 |
1542240000000 | 441.64 |
1542326400000 | 441.87 |
1542585600000 | 435.3 |
1542672000000 | 426.26 |
1542758400000 | 430.53 |
1542844800000 | 430.53 |
1542931200000 | 427.82 |
1543190400000 | 436.05 |
1543276800000 | 434.45 |
1543363200000 | 439.48 |
1543449600000 | 439.8 |
1543536000000 | 439.25 |
1543795200000 | 448.4 |
1543881600000 | 437.63 |
1543968000000 | 434.81 |
1544054400000 | 425.46 |
1544140800000 | 423.99 |
1544400000000 | 419.21 |
1544486400000 | 422.81 |
1544572800000 | 429 |
1544659200000 | 429.6 |
1544745600000 | 423.03 |
1545004800000 | 416.87 |
1545091200000 | 413.74 |
1545177600000 | 411.88 |
1545264000000 | 401.95 |
1545350400000 | 396.42 |
1545609600000 | 389.82 |
1545696000000 | 389.82 |
1545782400000 | 396.9 |
1545868800000 | 398.3 |
1545955200000 | 400.7799 |
1546214400000 | 401.0899 |
1546387200000 | 396.79 |
1546473600000 | 386.14 |
1546560000000 | 400.06 |
1546819200000 | 406.98 |
1546905600000 | 411.75 |
1546992000000 | 415.57 |
1547078400000 | 417.38 |
1547164800000 | 417.6 |
1547424000000 | 414.85 |
1547510400000 | 418.43 |
1547596800000 | 421.3 |
1547683200000 | 423.39 |
1547769600000 | 432.01 |
1548028800000 | 431.87 |
1548115200000 | 427.5 |
1548201600000 | 428.8 |
1548288000000 | 429.65 |
1548374400000 | 434.54 |
1548633600000 | 430.49 |
1548720000000 | 430.99 |
1548806400000 | 435.63 |
1548892800000 | 435.88 |
1548979200000 | 438.44 |
1549238400000 | 442.7 |
1549324800000 | 445.23 |
1549411200000 | 444.09 |
1549497600000 | 439.84 |
1549584000000 | 437.56 |
1549843200000 | 441.12 |
1549929600000 | 445.59 |
1550016000000 | 449.53 |
1550102400000 | 448.51 |
1550188800000 | 451.21 |
1550448000000 | 453.26 |
1550534400000 | 453.83 |
1550620800000 | 456.31 |
1550707200000 | 454.25 |
1550793600000 | 457.01 |
1551052800000 | 458.66 |
1551139200000 | 458.33 |
1551225600000 | 459.52 |
1551312000000 | 460.63 |
1551398400000 | 465.8 |
1551657600000 | 463.48 |
1551744000000 | 462.48 |
1551830400000 | 459.98 |
1551916800000 | 455.2 |
1552003200000 | 450.43 |
1552262400000 | 455.01 |
1552348800000 | 457.97 |
1552435200000 | 460.24 |
1552521600000 | 463.49 |
1552608000000 | 465.25 |
1552867200000 | 466.68 |
1552953600000 | 468.26 |
1553040000000 | 465.82 |
1553126400000 | 466.53 |
1553212800000 | 455.27 |
1553472000000 | 455.3 |
1553558400000 | 459.68 |
1553644800000 | 456.98 |
1553731200000 | 458.96 |
1553817600000 | 462.37 |
1554076800000 | 469.37 |
1554163200000 | 469.82 |
1554249600000 | 474.64 |
1554336000000 | 472.44 |
1554422400000 | 474.75 |
1554681600000 | 474.15 |
1554768000000 | 471.11 |
1554854400000 | 472.05 |
1554940800000 | 474.2 |
1555027200000 | 478.21 |
1555286400000 | 478.65 |
1555372800000 | 477.39 |
1555459200000 | 475.3 |
1555545600000 | 474.03 |
1555632000000 | 474.03 |
1555891200000 | 474.34 |
1555977600000 | 476.85 |
1556064000000 | 475.69 |
1556150400000 | 471.84 |
1556236800000 | 474.41 |
1556496000000 | 475.77 |
1556582400000 | 474.44 |
1556668800000 | 472.19 |
1556755200000 | 471.25 |
1556841600000 | 473.39 |
1557100800000 | 468.55 |
1557187200000 | 462.51 |
1557273600000 | 461.04 |
1557360000000 | 455.76 |
1557446400000 | 458.81 |
1557705600000 | 449.37 |
1557792000000 | 454.49 |
1557878400000 | 455.98 |
1557964800000 | 462.51 |
1558051200000 | 460.47 |
1558310400000 | 458.08 |
1558396800000 | 463.69 |
1558483200000 | 461.74 |
1558569600000 | 453.07 |
1558656000000 | 454.21 |
1558915200000 | 455.34 |
1559001600000 | 454.24 |
1559088000000 | 447.11 |
1559174400000 | 449.94 |
1559260800000 | 442.46 |
1559520000000 | 442.13 |
1559606400000 | 446.56 |
1559692800000 | 449.36 |
1559779200000 | 451.67 |
1559865600000 | 456.34 |
1560124800000 | 459.34 |
1560211200000 | 460.68 |
1560297600000 | 459.94 |
1560384000000 | 459.52 |
1560470400000 | 457.39 |
1560729600000 | 458.12 |
1560816000000 | 461.84 |
1560902400000 | 463.65 |
1560988800000 | 464.75 |
1561075200000 | 464.37 |
1561334400000 | 463.93 |
1561420800000 | 460.15 |
1561507200000 | 461.21 |
1561593600000 | 463.51 |
1561680000000 | 465.99 |
1561939200000 | 470.53 |
1562025600000 | 471.68 |
1562112000000 | 474.21 |
1562198400000 | 474.66 |
1562284800000 | 474.22 |
1562544000000 | 473.5 |
1562630400000 | 472.99 |
1562716800000 | 473.58 |
1562803200000 | 473.83 |
1562889600000 | 473.63 |
1563148800000 | 475.01 |
1563235200000 | 475.19 |
1563321600000 | 473.53 |
1563408000000 | 472.48 |
1563494400000 | 471.82 |
1563753600000 | 472.73 |
1563840000000 | 473.88 |
1563926400000 | 475 |
1564012800000 | 475.55 |
1564099200000 | 476.57 |
1564358400000 | 476.31 |
1564444800000 | 471.73 |
1564531200000 | 469.53 |
1564617600000 | 465.77 |
1564704000000 | 452.82 |
1564963200000 | 440.83 |
1565049600000 | 442.99 |
1565136000000 | 442.4 |
1565222400000 | 451.48 |
1565308800000 | 446.71 |
1565568000000 | 442.3 |
1565654400000 | 449.83 |
1565740800000 | 437.07 |
1565827200000 | 437.05 |
1565913600000 | 443.21 |
1566172800000 | 448.5 |
1566259200000 | 445.97 |
1566345600000 | 450.82 |
1566432000000 | 448.78 |
1566518400000 | 442.37 |
1566777600000 | 442.97 |
1566864000000 | 444.37 |
1566950400000 | 444.13 |
1567036800000 | 449.59 |
1567123200000 | 449.57 |
1567382400000 | 449.43 |
1567468800000 | 446.64 |
1567555200000 | 453.86 |
1567641600000 | 461.21 |
1567728000000 | 461.29 |
1567987200000 | 459.6 |
1568073600000 | 457.64 |
1568160000000 | 462.08 |
1568246400000 | 464.74 |
1568332800000 | 466.89 |
1568592000000 | 463.85 |
1568678400000 | 467.06 |
1568764800000 | 467.35 |
1568851200000 | 466.98 |
1568937600000 | 465.18 |
1569196800000 | 461.34 |
1569283200000 | 461.28 |
1569369600000 | 459.66 |
1569456000000 | 460.63 |
1569542400000 | 461.8 |
1569801600000 | 461.73 |
1569888000000 | 457.21 |
1569974400000 | 447.61 |
1570060800000 | 446.84 |
1570147200000 | 452.11 |
1570406400000 | 453.11 |
1570492800000 | 447.89 |
1570579200000 | 451.06 |
1570665600000 | 455.33 |
1570752000000 | 465.65 |
1571011200000 | 463.65 |
1571097600000 | 469.03 |
1571184000000 | 468.02 |
1571270400000 | 469.58 |
1571356800000 | 467.77 |
1571616000000 | 469.58 |
1571702400000 | 467.53 |
1571788800000 | 466.36 |
1571875200000 | 468.37 |
1571961600000 | 468.95 |
1572220800000 | 472.44 |
1572307200000 | 472.29 |
1572393600000 | 473.96 |
1572480000000 | 470.11 |
1572566400000 | 473.26 |
1572825600000 | 475.38 |
1572912000000 | 476.3 |
1572998400000 | 476.22 |
1573084800000 | 478.46 |
1573171200000 | 476.83 |
1573430400000 | 477 |
1573516800000 | 478.32 |
1573603200000 | 476.14 |
1573689600000 | 475.13 |
1573776000000 | 479.6 |
1574035200000 | 480.59 |
1574121600000 | 481.36 |
1574208000000 | 480.66 |
1574294400000 | 477.18 |
1574380800000 | 478.28 |
1574640000000 | 482.86 |
1574726400000 | 486.09 |
1574812800000 | 489.42 |
1574899200000 | 489.91 |
1574985600000 | 487.92 |
1575244800000 | 482.19 |
1575331200000 | 477.89 |
1575417600000 | 481.12 |
1575504000000 | 481.88 |
1575590400000 | 484.39 |
1575849600000 | 483.37 |
1575936000000 | 482.91 |
1576022400000 | 484.12 |
1576108800000 | 488.55 |
1576195200000 | 492.79 |
1576454400000 | 499.46 |
1576540800000 | 497.87 |
1576627200000 | 496.99 |
1576713600000 | 496.49 |
1576800000000 | 499.47 |
1577059200000 | 498.71 |
1577145600000 | 499.8 |
1577232000000 | 499.8 |
1577318400000 | 502.05 |
1577404800000 | 504.51 |
1577664000000 | 499.87 |
1577750400000 | 498.27 |
1577923200000 | 499.46 |
1578009600000 | 495.96 |
1578268800000 | 496.72 |
1578355200000 | 498.05 |
1578441600000 | 498.1 |
1578528000000 | 505.29 |
1578614400000 | 506.4 |
1578873600000 | 510.04 |
1578960000000 | 511.95 |
1579046400000 | 513.79 |
1579132800000 | 517.21 |
1579219200000 | 519.8099 |
1579478400000 | 519.21 |
1579564800000 | 517 |
1579651200000 | 518.45 |
1579737600000 | 513.3099 |
1579824000000 | 514.57 |
1580083200000 | 504.49 |
1580169600000 | 507.44 |
1580256000000 | 507.44 |
1580342400000 | 503.12 |
1580428800000 | 498.04 |
1580688000000 | 500.56 |
1580774400000 | 508.97 |
1580860800000 | 513.33 |
1580947200000 | 516.1 |
1581033600000 | 513.35 |
1581292800000 | 514.12 |
1581379200000 | 519.12 |
1581465600000 | 521.67 |
1581552000000 | 521.34 |
1581638400000 | 522.46 |
1581897600000 | 524.08 |
1581984000000 | 522.58 |
1582070400000 | 530.16 |
1582156800000 | 531.94 |
1582243200000 | 527.98 |
1582502400000 | 508.02 |
1582588800000 | 495.95 |
1582675200000 | 494.73 |
1582761600000 | 479.73 |
1582848000000 | 456.4 |
1583107200000 | 466.99 |
1583193600000 | 469.01 |
1583280000000 | 475.98 |
1583366400000 | 468.07 |
1583452800000 | 452.55 |
1583712000000 | 412.17 |
1583798400000 | 418.22 |
1583884800000 | 409.89 |
1583971200000 | 368.2 |
1584057600000 | 384.49 |
1584316800000 | 347.82 |
1584403200000 | 362.18 |
1584489600000 | 345.2799 |
1584576000000 | 351.1 |
1584662400000 | 353.64 |
1584921600000 | 339.87 |
1585008000000 | 371.27 |
1585094400000 | 383.27 |
1585180800000 | 396.69 |
1585267200000 | 381.72 |
1585526400000 | 388.22 |
1585612800000 | 386.92 |
1585699200000 | 373.06 |
1585785600000 | 376.23 |
1585872000000 | 371.5299 |
1586131200000 | 392.64 |
1586217600000 | 399.17 |
1586304000000 | 404.63 |
1586390400000 | 415.45 |
1586476800000 | 415.45 |
1586736000000 | 410.08 |
1586822400000 | 416.69 |
1586908800000 | 405.63 |
1586995200000 | 405.73 |
1587081600000 | 417.33 |
1587340800000 | 415.13 |
1587427200000 | 401.87 |
1587513600000 | 409.17 |
1587600000000 | 411.51 |
1587686400000 | 410.64 |
1587945600000 | 418.15 |
1588032000000 | 421.08 |
1588118400000 | 428.64 |
1588204800000 | 426.38 |
1588291200000 | 419.41 |
1588550400000 | 414.3 |
1588636800000 | 419.07 |
1588723200000 | 414.3399 |
1588809600000 | 421.98 |
1588896000000 | 428.8 |
1589155200000 | 431.74 |
1589241600000 | 428.94 |
1589328000000 | 420.81 |
1589414400000 | 415.74 |
1589500800000 | 419.51 |
1589760000000 | 433.56 |
1589846400000 | 436.89 |
1589932800000 | 439.6 |
1590019200000 | 437.53 |
1590105600000 | 435.55 |
1590364800000 | 441.21 |
1590451200000 | 449.31 |
1590537600000 | 449.91 |
1590624000000 | 457.14 |
1590710400000 | 458.11 |
1590969600000 | 463.44 |
1591056000000 | 474.92 |
1591142400000 | 484.96 |
1591228800000 | 486.28 |
1591315200000 | 497.01 |
1591574400000 | 492.64 |
1591660800000 | 484.68 |
1591747200000 | 481.55 |
1591833600000 | 458.84 |
1591920000000 | 459.82 |
1592179200000 | 461.65 |
1592265600000 | 471.8 |
1592352000000 | 473.89 |
1592438400000 | 470.21 |
1592524800000 | 470.43 |
1592784000000 | 471.91 |
1592870400000 | 473.46 |
1592956800000 | 465.96 |
1593043200000 | 468.26 |
1593129600000 | 465.63 |
1593388800000 | 469.57 |
1593475200000 | 475.67 |
1593561600000 | 477.82 |
1593648000000 | 483.2 |
1593734400000 | 482.97 |
1593993600000 | 489.8 |
1594080000000 | 488.33 |
1594166400000 | 489.68 |
1594252800000 | 486.2 |
1594339200000 | 485.95 |
1594598400000 | 487.88 |
1594684800000 | 488.71 |
1594771200000 | 494.08 |
1594857600000 | 493.9 |
1594944000000 | 496.58 |
1595203200000 | 502.56 |
1595289600000 | 503.47 |
1595376000000 | 507.64 |
1595462400000 | 504.72 |
1595548800000 | 493.23 |
1595808000000 | 495.54 |
1595894400000 | 492.97 |
1595980800000 | 497.45 |
1596067200000 | 493.42 |
1596153600000 | 497.51 |
1596412800000 | 503.69 |
1596499200000 | 504.77 |
1596585600000 | 508.13 |
1596672000000 | 505.91 |
1596758400000 | 506.82 |
1597017600000 | 504.42 |
1597104000000 | 506.89 |
1597190400000 | 514.79 |
1597276800000 | 516.34 |
1597363200000 | 511.29 |
1597622400000 | 514.4299 |
1597708800000 | 512.2 |
1597795200000 | 513.17 |
1597881600000 | 510.86 |
1597968000000 | 509.95 |
1598227200000 | 513.9299 |
1598313600000 | 517.74 |
1598400000000 | 520.5 |
1598486400000 | 519 |
1598572800000 | 516.22 |
1598832000000 | 521.55 |
1598918400000 | 522.04 |
1599004800000 | 526.6799 |
1599091200000 | 513.88 |
1599177600000 | 504.52 |
1599436800000 | 509.53 |
1599523200000 | 499.27 |
1599609600000 | 508.1 |
1599696000000 | 505.44 |
1599782400000 | 504.22 |
1600041600000 | 507.03 |
1600128000000 | 509.63 |
1600214400000 | 508.25 |
1600300800000 | 503.85 |
1600387200000 | 502.38 |
1600646400000 | 493 |
1600732800000 | 497.68 |
1600819200000 | 495.39 |
1600905600000 | 491.98 |
1600992000000 | 497.65 |
1601251200000 | 505.93 |
1601337600000 | 508.44 |
1601424000000 | 508.73 |
1601510400000 | 514.4299 |
1601596800000 | 510.68 |
1601856000000 | 521.13 |
1601942400000 | 518.74 |
1602028800000 | 524.58 |
1602115200000 | 527.77 |
1602201600000 | 531.75 |
1602460800000 | 535.12 |
1602547200000 | 535.12 |
1602633600000 | 532.49 |
1602720000000 | 526.63 |
1602806400000 | 529.63 |
1603065600000 | 527.9 |
1603152000000 | 527.75 |
1603238400000 | 519.1 |
1603324800000 | 519.77 |
1603411200000 | 521.16 |
1603670400000 | 513.74 |
1603756800000 | 510.61 |
1603843200000 | 496.09 |
1603929600000 | 496.15 |
1604016000000 | 491.36 |
1604275200000 | 497.41 |
1604361600000 | 508.08 |
1604448000000 | 520.07 |
1604534400000 | 527.85 |
1604620800000 | 528.6799 |
1604880000000 | 532.79 |
1604966400000 | 527.39 |
1605052800000 | 536.67 |
1605139200000 | 533.44 |
1605225600000 | 532.97 |
1605484800000 | 536.94 |
1605571200000 | 534.37 |
1605657600000 | 530.71 |
1605744000000 | 532.77 |
1605830400000 | 535.71 |
1606089600000 | 537.82 |
1606176000000 | 539.37 |
1606262400000 | 540.25 |
1606348800000 | 540.46 |
1606435200000 | 545.24 |
1606694400000 | 546.97 |
1606780800000 | 550.39 |
1606867200000 | 549.61 |
1606953600000 | 548.55 |
1607040000000 | 552.48 |
1607299200000 | 552.33 |
1607385600000 | 555.29 |
1607472000000 | 552.74 |
1607558400000 | 555.23 |
1607644800000 | 552.08 |
1607904000000 | 555.46 |
1607990400000 | 557.01 |
1608076800000 | 560.46 |
1608163200000 | 564.71 |
1608249600000 | 567.19 |
1608508800000 | 563.13 |
1608595200000 | 566.41 |
1608681600000 | 568.77 |
1608768000000 | 570.37 |
1608854400000 | 570.37 |
1609113600000 | 571.26 |
1609200000000 | 572.37 |
1609286400000 | 572.94 |
1609372800000 | 571.55 |
1609718400000 | 574.11 |
1609804800000 | 575.34 |
1609891200000 | 581.16 |
1609977600000 | 591.14 |
1610064000000 | 594.75 |
1610323200000 | 590.6 |
1610409600000 | 592 |
1610496000000 | 591.1799 |
1610582400000 | 591.44 |
1610668800000 | 584.98 |
1610928000000 | 585.12 |
1611014400000 | 591.5599 |
1611100800000 | 595.41 |
1611187200000 | 598.23 |
1611273600000 | 598.46 |
1611532800000 | 596.74 |
1611619200000 | 592.97 |
1611705600000 | 580.96 |
1611792000000 | 585.85 |
1611878400000 | 581.97 |
1612137600000 | 591.07 |
1612224000000 | 599.42 |
1612310400000 | 599.21 |
1612396800000 | 602.77 |
1612483200000 | 607.82 |
1612742400000 | 610.63 |
1612828800000 | 608.36 |
1612915200000 | 609.57 |
1613001600000 | 614.9299 |
1613088000000 | 619.3 |
1613347200000 | 625.04 |
1613433600000 | 626.03 |
1613520000000 | 620.42 |
1613606400000 | 614.95 |
1613692800000 | 619 |
1613952000000 | 605.19 |
1614038400000 | 601.57 |
1614124800000 | 606.4 |
1614211200000 | 602.76 |
1614297600000 | 596.35 |
1614556800000 | 608.13 |
1614643200000 | 605.5599 |
1614729600000 | 597.9299 |
1614816000000 | 589.76 |
1614902400000 | 589.88 |
1615161600000 | 590.12 |
1615248000000 | 603.11 |
1615334400000 | 604.8099 |
1615420800000 | 616.72 |
1615507200000 | 616.72 |
1615766400000 | 620.28 |
1615852800000 | 622.49 |
1615939200000 | 621.8 |
1616025600000 | 616.15 |
1616112000000 | 616.08 |
1616371200000 | 620.13 |
1616457600000 | 613.52 |
1616544000000 | 606.04 |
1616630400000 | 605.82 |
1616716800000 | 618.41 |
1616976000000 | 614.48 |
1617062400000 | 619.94 |
1617148800000 | 627.51 |
1617235200000 | 636.47 |
1617321600000 | 636.47 |
1617580800000 | 636.8099 |
1617667200000 | 640.5599 |
1617753600000 | 638.49 |
1617840000000 | 642.64 |
1617926400000 | 646.03 |
1618185600000 | 642.76 |
1618272000000 | 648.22 |
1618358400000 | 647.88 |
1618444800000 | 652.45 |
1618531200000 | 656.4299 |
1618790400000 | 649.14 |
1618876800000 | 643.2 |
1618963200000 | 646.13 |
1619049600000 | 647 |
1619136000000 | 653.3099 |
1619395200000 | 659.01 |
1619481600000 | 660.5 |
1619568000000 | 661.15 |
1619654400000 | 659.0599 |
1619740800000 | 653.7 |
1620000000000 | 651.46 |
1620086400000 | 642.5 |
1620172800000 | 645.82 |
1620259200000 | 642.39 |
1620345600000 | 649.29 |
1620604800000 | 646 |
1620691200000 | 637.53 |
1620777600000 | 631.02 |
1620864000000 | 631.37 |
1620950400000 | 640.73 |
1621209600000 | 638.89 |
1621296000000 | 641.8 |
1621382400000 | 634.05 |
1621468800000 | 646.13 |
1621555200000 | 647.1 |
1621814400000 | 650.02 |
1621900800000 | 654.21 |
1621987200000 | 656.64 |
1622073600000 | 663.9 |
1622160000000 | 667.14 |
1622419200000 | 664.66 |
1622505600000 | 667.36 |
1622592000000 | 666.97 |
1622678400000 | 664.82 |
1622764800000 | 667.11 |
1623024000000 | 668.01 |
1623110400000 | 670.21 |
1623196800000 | 670.3 |
1623283200000 | 672.46 |
1623369600000 | 675.42 |
1623628800000 | 679.42 |
1623715200000 | 676.35 |
1623801600000 | 674.08 |
1623888000000 | 671.07 |
1623974400000 | 664.71 |
1624233600000 | 671.44 |
1624320000000 | 679.26 |
1624406400000 | 681.59 |
1624492800000 | 686.26 |
1624579200000 | 688.92 |
1624838400000 | 687.25 |
1624924800000 | 687.94 |
1625011200000 | 687.54 |
1625097600000 | 692.91 |
1625184000000 | 692.9299 |
1625443200000 | 692.38 |
1625529600000 | 686.6 |
1625616000000 | 690.28 |
1625702400000 | 675.16 |
1625788800000 | 687.09 |
1626048000000 | 692.34 |
1626134400000 | 688.71 |
1626220800000 | 683.85 |
1626307200000 | 680.17 |
1626393600000 | 676.41 |
1626652800000 | 662.15 |
1626739200000 | 671.42 |
1626825600000 | 683.71 |
1626912000000 | 687.6 |
1626998400000 | 695.42 |
1627257600000 | 694.08 |
1627344000000 | 686.35 |
1627430400000 | 691.82 |
1627516800000 | 696.59 |
1627603200000 | 692.9 |
1627862400000 | 694.19 |
1627948800000 | 695.44 |
1628035200000 | 701.66 |
1628121600000 | 705.07 |
1628208000000 | 705.89 |
1628467200000 | 705.61 |
1628553600000 | 709.27 |
1628640000000 | 711.05 |
1628726400000 | 710.07 |
1628812800000 | 708.6 |
1629072000000 | 700.6 |
1629158400000 | 696.36 |
1629244800000 | 697 |
1629331200000 | 688.57 |
1629417600000 | 692.38 |
1629676800000 | 701.5 |
1629763200000 | 705.39 |
1629849600000 | 711.71 |
1629936000000 | 707.26 |
1630022400000 | 713.62 |
1630281600000 | 715.16 |
1630368000000 | 712.09 |
1630454400000 | 716.21 |
1630540800000 | 721.28 |
1630627200000 | 718.85 |
1630886400000 | 721.58 |
1630972800000 | 719.32 |
1631059200000 | 712.87 |
1631145600000 | 709.54 |
1631232000000 | 709.2 |
1631491200000 | 707.03 |
1631577600000 | 704.25 |
1631664000000 | 702.11 |
1631750400000 | 703.88 |
1631836800000 | 700.45 |
1632096000000 | 681.99 |
1632182400000 | 682.3 |
1632268800000 | 691.79 |
1632355200000 | 704.58 |
1632441600000 | 701.25 |
1632700800000 | 698.34 |
1632787200000 | 684.26 |
1632873600000 | 684.17 |
1632960000000 | 680.21 |
1633046400000 | 676.54 |
1633305600000 | 670.07 |
1633392000000 | 679.89 |
1633478400000 | 672.78 |
1633564800000 | 684.77 |
1633651200000 | 685.4 |
1633910400000 | 690.94 |
1633996800000 | 694.44 |
1634083200000 | 699.96 |
1634169600000 | 713.35 |
1634256000000 | 720.14 |
1634515200000 | 722.4299 |
1634601600000 | 728.91 |
1634688000000 | 734.05 |
1634774400000 | 732.1 |
1634860800000 | 732.07 |
1635120000000 | 733.32 |
1635206400000 | 737.54 |
1635292800000 | 727.9 |
1635379200000 | 733.88 |
1635465600000 | 733.15 |
1635724800000 | 739.59 |
1635811200000 | 735.01 |
1635897600000 | 739.9 |
1635984000000 | 738.01 |
1636070400000 | 734.9 |
1636329600000 | 737.04 |
1636416000000 | 734.92 |
1636502400000 | 734.62 |
1636588800000 | 738.33 |
1636675200000 | 743.61 |
1636934400000 | 744.64 |
1637020800000 | 748.53 |
1637107200000 | 745.28 |
1637193600000 | 742.29 |
1637280000000 | 738.6799 |
1637539200000 | 739.71 |
1637625600000 | 733.63 |
1637712000000 | 734.41 |
1637798400000 | 736.82 |
1637884800000 | 709.08 |
1638144000000 | 715.73 |
1638230400000 | 703.4 |
1638316800000 | 699.29 |
1638403200000 | 700.19 |
1638489600000 | 693.5 |
1638748800000 | 697.97 |
1638835200000 | 717.73 |
1638921600000 | 723.59 |
1639008000000 | 715.46 |
1639094400000 | 714.82 |
1639353600000 | 709.95 |
1639440000000 | 703.1 |
1639526400000 | 708.6 |
1639612800000 | 710.25 |
1639699200000 | 703.6 |
1639958400000 | 692.99 |
1640044800000 | 709.1799 |
1640131200000 | 719.63 |
1640217600000 | 725.6799 |
1640304000000 | 726.66 |
1640563200000 | 735.9299 |
1640649600000 | 734.74 |
1640736000000 | 740.37 |
1640822400000 | 741.73 |
1640908800000 | 741.19 |
1641168000000 | 737.92 |
1641254400000 | 748.98 |
1641340800000 | 738.83 |
1641427200000 | 731.11 |
1641513600000 | 728.9 |
1641772800000 | 716.88 |
1641859200000 | 726.41 |
1641945600000 | 730.22 |
1642032000000 | 720.53 |
1642118400000 | 711.04 |
1642377600000 | 717.76 |
1642464000000 | 704.26 |
1642550400000 | 698.53 |
1642636800000 | 694.46 |
1642723200000 | 675.13 |
1642982400000 | 664.6 |
1643068800000 | 658.73 |
1643155200000 | 665.04 |
1643241600000 | 663.04 |
1643328000000 | 665.49 |
1643587200000 | 679.25 |
1643673600000 | 687.4 |
1643760000000 | 691.66 |
1643846400000 | 684.29 |
1643932800000 | 685.04 |
1644192000000 | 686.5 |
1644278400000 | 691.4299 |
1644364800000 | 706.02 |
1644451200000 | 704.99 |
1644537600000 | 693.16 |
1644796800000 | 678.73 |
1644883200000 | 691.6 |
1644969600000 | 691.83 |
1645056000000 | 678.38 |
1645142400000 | 671.38 |
1645401600000 | 665.83 |
1645488000000 | 663.04 |
1645574400000 | 656.4299 |
1645660800000 | 647.33 |
1645747200000 | 669.21 |
1646006400000 | 669.17 |
1646092800000 | 653.8099 |
1646179200000 | 664.91 |
1646265600000 | 658.72 |
1646352000000 | 637.71 |
1646611200000 | 624.65 |
1646697600000 | 620.88 |
1646784000000 | 646.54 |
1646870400000 | 645.4 |
1646956800000 | 647.52 |
1647216000000 | 653.14 |
1647302400000 | 654.49 |
1647388800000 | 679.13 |
1647475200000 | 692.0599 |
1647561600000 | 702.74 |
1647820800000 | 705.05 |
1647907200000 | 719.73 |
1647993600000 | 716.6 |
1648080000000 | 724.63 |
1648166400000 | 726.49 |
1648425600000 | 735.38 |
1648512000000 | 746.87 |
1648598400000 | 741.02 |
1648684800000 | 726.8099 |
1648771200000 | 734.88 |
1649030400000 | 737.35 |
1649116800000 | 735.36 |
1649203200000 | 725.86 |
1649289600000 | 725.58 |
1649376000000 | 732.52 |
1649635200000 | 733.44 |
1649721600000 | 730.12 |
1649808000000 | 737.22 |
1649894400000 | 737.39 |
1649980800000 | 737.39 |
1650240000000 | 741.52 |
1650326400000 | 758.75 |
1650412800000 | 761.1 |
1650499200000 | 759.69 |
1650585600000 | 737.32 |
1650844800000 | 722.7 |
1650931200000 | 704.15 |
1651017600000 | 708.52 |
1651104000000 | 731.73 |
1651190400000 | 719.37 |
1651449600000 | 716.94 |
1651536000000 | 721.69 |
1651622400000 | 727.19 |
1651708800000 | 715.73 |
1651795200000 | 707.01 |
1652054400000 | 680.2 |
1652140800000 | 680.47 |
1652227200000 | 684.17 |
1652313600000 | 664.09 |
1652400000000 | 688.13 |
1652659200000 | 687.73 |
1652745600000 | 705.55 |
1652832000000 | 686.32 |
1652918400000 | 678.46 |
1653004800000 | 683.02 |
1653264000000 | 694.6 |
1653350400000 | 681.85 |
1653436800000 | 691.11 |
1653523200000 | 701.27 |
1653609600000 | 713.45 |
1653868800000 | 723.76 |
1653955200000 | 720.82 |
1654041600000 | 719.8099 |
1654128000000 | 728.89 |
1654214400000 | 731.09 |
1654473600000 | 738.45 |
1654560000000 | 746.2 |
1654646400000 | 749.19 |
1654732800000 | 734.91 |
1654819200000 | 708.19 |
1655078400000 | 678.99 |
1655164800000 | 676.4 |
1655251200000 | 681.48 |
1655337600000 | 651.75 |
1655424000000 | 662.94 |
1655683200000 | 667.25 |
1655769600000 | 682.29 |
1655856000000 | 674.72 |
1655942400000 | 661.76 |
1656028800000 | 681.33 |
1656288000000 | 689.62 |
1656374400000 | 691.88 |
1656460800000 | 687.04 |
1656547200000 | 674.23 |
1656633600000 | 669.44 |
1656892800000 | 676.96 |
1656979200000 | 662.88 |
1657065600000 | 662.7 |
1657152000000 | 676.67 |
1657238400000 | 680.87 |
1657497600000 | 678.39 |
1657584000000 | 670.79 |
1657670400000 | 672.79 |
1657756800000 | 670.7 |
1657843200000 | 679.78 |
1658102400000 | 686.8099 |
1658188800000 | 698.04 |
1658275200000 | 701.99 |
1658361600000 | 703.63 |
1658448000000 | 695.5599 |
1658707200000 | 700.87 |
1658793600000 | 694.78 |
1658880000000 | 705.05 |
1658966400000 | 701.84 |
1659052800000 | 708.09 |
1659312000000 | 700.46 |
1659398400000 | 693.88 |
1659484800000 | 709.32 |
1659571200000 | 704.91 |
1659657600000 | 713.66 |
1659916800000 | 716.72 |
1660003200000 | 715.63 |
1660089600000 | 715.16 |
1660176000000 | 721.78 |
1660262400000 | 727.71 |
1660521600000 | 722.22 |
1660608000000 | 730.85 |
1660694400000 | 730.09 |
1660780800000 | 731.11 |
1660867200000 | 731.7 |
1661126400000 | 721.53 |
1661212800000 | 718.67 |
1661299200000 | 724.6 |
1661385600000 | 730.85 |
1661472000000 | 721.72 |
1661731200000 | 721.1799 |
1661817600000 | 715.55 |
1661904000000 | 711.02 |
1661990400000 | 703.92 |
1662076800000 | 712.59 |
1662336000000 | 709.76 |
1662422400000 | 718.42 |
1662508800000 | 730.57 |
1662595200000 | 735.82 |
1662681600000 | 744.11 |
1662940800000 | 755.97 |
1663027200000 | 744.95 |
1663113600000 | 731.74 |
1663200000000 | 729.6799 |
1663286400000 | 716.79 |
1663545600000 | 719.76 |
1663632000000 | 713.9299 |
1663718400000 | 710.02 |
1663804800000 | 687.74 |
1663891200000 | 671.46 |
1664150400000 | 665.34 |
1664236800000 | 665.47 |
1664323200000 | 669.76 |
1664409600000 | 664.61 |
1664496000000 | 667.09 |
1664755200000 | 680.29 |
1664841600000 | 705.41 |
1664928000000 | 700.02 |
1665014400000 | 696.07 |
1665100800000 | 684.62 |
1665360000000 | 678.92 |
1665446400000 | 675.29 |
1665532800000 | 674.96 |
1665619200000 | 686.8 |
1665705600000 | 687.54 |
1665964800000 | 703.51 |
1666051200000 | 713.39 |
1666137600000 | 710.3099 |
1666224000000 | 709.91 |
1666310400000 | 713.19 |
1666569600000 | 719.08 |
1666656000000 | 728 |
1666742400000 | 730.91 |
1666828800000 | 727.78 |
1666915200000 | 735.91 |
1667174400000 | 740.04 |
1667260800000 | 741.5 |
1667347200000 | 728.88 |
1667433600000 | 724.47 |
1667520000000 | 734.8 |
1667779200000 | 739.7 |
1667865600000 | 743.78 |
1667952000000 | 737.0599 |
1668038400000 | 741.45 |
1668124800000 | 736.02 |
1668384000000 | 741.62 |
1668470400000 | 740.73 |
1668556800000 | 735.96 |
1668643200000 | 735.45 |
1668729600000 | 739.2 |
1668988800000 | 744.61 |
1669075200000 | 752.75 |
1669161600000 | 752.07 |
1669248000000 | 748.86 |
1669334400000 | 753.64 |
1669593600000 | 741.9299 |
1669680000000 | 738.1 |
1669766400000 | 751.83 |
1669852800000 | 744.64 |
1669939200000 | 740.11 |
1670198400000 | 737.94 |
1670284800000 | 732.22 |
1670371200000 | 729.88 |
1670457600000 | 730.84 |
1670544000000 | 732.28 |
1670803200000 | 738.48 |
1670889600000 | 737.64 |
1670976000000 | 735.13 |
1671062400000 | 733.89 |
1671148800000 | 719.1799 |
1671408000000 | 718.85 |
1671494400000 | 689.9299 |
1671580800000 | 703.01 |
1671667200000 | 697.74 |
1671753600000 | 704.48 |
1672012800000 | 704.48 |
1672099200000 | 709.08 |
1672185600000 | 707.19 |
1672272000000 | 707.57 |
1672358400000 | 697.21 |
1672617600000 | 699.62 |
1672704000000 | 686.32 |
1672790400000 | 699.35 |
1672876800000 | 702.86 |
1672963200000 | 710.48 |
1673222400000 | 715.22 |
1673308800000 | 715.52 |
1673395200000 | 722.34 |
1673481600000 | 712.8 |
1673568000000 | 703.36 |
1673827200000 | 710.23 |
1673913600000 | 708.89 |
1674000000000 | 708.55 |
1674086400000 | 699.85 |
1674172800000 | 716.55 |
1674432000000 | 727.27 |
1674518400000 | 725.19 |
1674604800000 | 721.5 |
1674691200000 | 730.23 |
1674777600000 | 727.5 |
1675036800000 | 726.05 |
1675123200000 | 726.03 |
1675209600000 | 725.47 |
1675296000000 | 723.72 |
1675382400000 | 732.92 |
1675641600000 | 734.59 |
1675728000000 | 728.3099 |
1675814400000 | 730.53 |
1675900800000 | 727.78 |
1675987200000 | 726.35 |
1676246400000 | 741.08 |
1676332800000 | 741.74 |
1676419200000 | 749.19 |
1676505600000 | 747.5 |
1676592000000 | 744.95 |
1676851200000 | 744.5 |
1676937600000 | 741.8 |
1677024000000 | 736.59 |
1677110400000 | 739.3 |
1677196800000 | 742.62 |
1677456000000 | 745.96 |
1677542400000 | 745.41 |
1677628800000 | 746.74 |
1677715200000 | 750.72 |
1677801600000 | 755.3099 |
1678060800000 | 753.78 |
1678147200000 | 747.4 |
1678233600000 | 746.52 |
1678320000000 | 737.87 |
1678406400000 | 717.84 |
1678665600000 | 701.33 |
1678752000000 | 714.17 |
1678838400000 | 685.16 |
1678924800000 | 694.73 |
1679011200000 | 682.24 |
1679270400000 | 689.09 |
1679356800000 | 703.65 |
1679443200000 | 701.1799 |
1679529600000 | 692.87 |
1679616000000 | 682.33 |
1679875200000 | 693.28 |
1679961600000 | 696.7 |
1680048000000 | 712.42 |
1680134400000 | 722.09 |
1680220800000 | 728.38 |
1680480000000 | 729.13 |
1680566400000 | 725.26 |
1680652800000 | 715.78 |
1680739200000 | 720.96 |
1680825600000 | 720.96 |
1681084800000 | 731.5599 |
1681171200000 | 738.05 |
1681257600000 | 738.83 |
1681344000000 | 741.04 |
1681430400000 | 746.46 |
1681689600000 | 751.39 |
1681776000000 | 751.83 |
1681862400000 | 754.22 |
1681948800000 | 750.0599 |
1682035200000 | 749.87 |
1682294400000 | 753.16 |
1682380800000 | 739.74 |
1682467200000 | 732.89 |
1682553600000 | 740.22 |
1682640000000 | 756.97 |
1682899200000 | 763.19 |
1682985600000 | 748.3 |
1683072000000 | 740.1799 |
1683158400000 | 727.08 |
1683244800000 | 743.32 |
1683504000000 | 746.59 |
1683590400000 | 744.02 |
1683676800000 | 739.32 |
1683763200000 | 734.25 |
1683849600000 | 738.69 |
1684108800000 | 746.66 |
1684195200000 | 742.02 |
1684281600000 | 747.01 |
1684368000000 | 754.98 |
1684454400000 | 756.9 |
1684713600000 | 757.86 |
1684800000000 | 751.49 |
1684886400000 | 742.47 |
1684972800000 | 741.82 |
1685059200000 | 749.17 |
1685318400000 | 748.62 |
1685404800000 | 742.54 |
1685491200000 | 733.1799 |
1685577600000 | 737.96 |
1685664000000 | 755.96 |
1685923200000 | 753.84 |
1686009600000 | 756.54 |
1686096000000 | 759.62 |
1686182400000 | 758.72 |
1686268800000 | 761.53 |
1686528000000 | 764.86 |
1686614400000 | 773.83 |
1686700800000 | 773.89 |
1686787200000 | 784.88 |
1686873600000 | 795.03 |
1687132800000 | 791.67 |
1687219200000 | 783.11 |
1687305600000 | 787.49 |
1687392000000 | 787.1799 |
1687478400000 | 782.32 |
1687737600000 | 782.84 |
1687824000000 | 790.35 |
1687910400000 | 793.9 |
1687996800000 | 798.55 |
1688083200000 | 807.52 |
1688342400000 | 807.65 |
1688428800000 | 807.85 |
1688515200000 | 801.35 |
1688601600000 | 786.1799 |
1688688000000 | 780.5599 |
1688947200000 | 782.02 |
1689033600000 | 783.57 |
1689120000000 | 785.75 |
1689206400000 | 793.19 |
1689292800000 | 793.44 |
1689552000000 | 795.96 |
1689638400000 | 797.86 |
1689724800000 | 801.67 |
1689811200000 | 804.37 |
1689897600000 | 811.27 |
1690156800000 | 807.08 |
1690243200000 | 809.79 |
1690329600000 | 804.9 |
1690416000000 | 810.73 |
1690502400000 | 807.21 |
1690761600000 | 818.6799 |
1690848000000 | 818.67 |
1690934400000 | 805.9 |
1691020800000 | 798.11 |
1691107200000 | 800.53 |
1691366400000 | 805.46 |
1691452800000 | 801.91 |
1691539200000 | 808.63 |
1691625600000 | 817.54 |
1691712000000 | 811.6799 |
1691971200000 | 813.67 |
1692057600000 | 807.46 |
1692144000000 | 806.51 |
1692230400000 | 799.76 |
1692316800000 | 792.22 |
1692576000000 | 797.97 |
1692662400000 | 796.77 |
1692748800000 | 793.67 |
1692835200000 | 794.21 |
1692921600000 | 797.15 |
1693180800000 | 805.72 |
1693267200000 | 813.96 |
1693353600000 | 818.28 |
1693440000000 | 810.5599 |
1693526400000 | 812.92 |
1693785600000 | 814.6799 |
1693872000000 | 812.89 |
1693958400000 | 809.21 |
1694044800000 | 803.42 |
1694131200000 | 808.62 |
1694390400000 | 805.9299 |
1694476800000 | 808.76 |
1694563200000 | 808.59 |
1694649600000 | 812.12 |
1694736000000 | 814.9299 |
1694995200000 | 808.49 |
1695081600000 | 809.01 |
1695168000000 | 811.69 |
1695254400000 | 794.92 |
1695340800000 | 794.72 |
1695600000000 | 793.66 |
1695686400000 | 786.71 |
1695772800000 | 788.12 |
1695859200000 | 795.59 |
1695945600000 | 798.03 |
1696204800000 | 789.89 |
1696291200000 | 771.71 |
1696377600000 | 772.13 |
1696464000000 | 773.54 |
1696550400000 | 786.28 |
1696809600000 | 781.5599 |
1696896000000 | 797.95 |
1696982400000 | 802.13 |
1697068800000 | 798.2 |
1697155200000 | 787 |
1697414400000 | 794.11 |
1697500800000 | 797.72 |
1697587200000 | 786.5 |
1697673600000 | 778.39 |
1697760000000 | 767.19 |
1698019200000 | 767.09 |
1698105600000 | 770.0599 |
1698192000000 | 764.72 |
1698278400000 | 761.3 |
1698364800000 | 756.76 |
1698624000000 | 758.33 |
1698710400000 | 773.37 |
1698796800000 | 775.6799 |
1698883200000 | 789.09 |
1698969600000 | 798.47 |
1699228800000 | 799.64 |
1699315200000 | 799.4 |
1699401600000 | 803.13 |
1699488000000 | 807.15 |
1699574400000 | 807.2 |
1699833600000 | 813.64 |
1699920000000 | 832.16 |
1700006400000 | 838.1 |
1700092800000 | 829.66 |
1700179200000 | 832.0599 |
1700438400000 | 832.05 |
1700524800000 | 826.63 |
1700611200000 | 836.3099 |
1700697600000 | 837.77 |
1700784000000 | 841.6 |
1701043200000 | 836.59 |
1701129600000 | 831.9299 |
1701216000000 | 831.79 |
1701302400000 | 835.62 |
1701388800000 | 841.15 |
1701648000000 | 834.39 |
1701734400000 | 832.38 |
1701820800000 | 835.7 |
1701907200000 | 817.1799 |
1701993600000 | 825.24 |
1702252800000 | 839.29 |
1702339200000 | 837.49 |
1702425600000 | 838.92 |
1702512000000 | 838 |
1702598400000 | 834.8099 |
1702857600000 | 842.47 |
1702944000000 | 855.44 |
1703030400000 | 851.02 |
1703116800000 | 845.11 |
1703203200000 | 849.44 |
1703462400000 | 849.44 |
1703548800000 | 852.85 |
1703635200000 | 857.68 |
1703721600000 | 849.23 |
1703808000000 | 846.35 |
1704153600000 | 843.28 |
1704240000000 | 841.76 |
1704326400000 | 854.2 |
1704412800000 | 852.13 |
1704672000000 | 856.16 |
1704758400000 | 855.21 |
1704844800000 | 866.24 |
1704931200000 | 864.93 |
1705017600000 | 863.93 |
1705276800000 | 867.27 |
1705363200000 | 866.39 |
1705449600000 | 864.98 |
1705536000000 | 869.76 |
1705622400000 | 874.33 |
1705881600000 | 879.64 |
1705968000000 | 879.08 |
1706054400000 | 879.2 |
1706140800000 | 883.65 |
1706227200000 | 889.73 |
1706486400000 | 887.27 |
1706572800000 | 891.71 |
1706659200000 | 881.15 |
1706745600000 | 881.2 |
1706832000000 | 896.29 |
1707091200000 | 891.82 |
1707177600000 | 892.71 |
1707264000000 | 896.37 |
1707350400000 | 905.19 |
1707436800000 | 909.14 |
1707696000000 | 913.06 |
1707782400000 | 907.67 |
1707868800000 | 917.08 |
1707955200000 | 923.66 |
1708041600000 | 926.62 |
1708300800000 | 926.35 |
1708387200000 | 924.24 |
1708473600000 | 923.56 |
1708560000000 | 939.19 |
1708646400000 | 941.72 |
1708905600000 | 945.27 |
1708992000000 | 944.47 |
1709078400000 | 946.4 |
1709164800000 | 943.53 |
1709251200000 | 955.27 |
1709510400000 | 960.83 |
1709596800000 | 953.74 |
1709683200000 | 956.97 |
1709769600000 | 958.12 |
1709856000000 | 950.71 |
1710115200000 | 942.7 |
1710201600000 | 958.08 |
1710288000000 | 961.86 |
1710374400000 | 959.03 |
1710460800000 | 962.46 |
1710720000000 | 963.2 |
1710806400000 | 976.03 |
1710892800000 | 986.34 |
1710979200000 | 997.24 |
1711065600000 | 991.63 |
1711324800000 | 993.95 |
1711411200000 | 997.04 |
1711497600000 | 996.77 |
1711584000000 | 997.67 |
1711670400000 | 997.67 |
1711929600000 | 995.9 |
1712016000000 | 990.72 |
1712102400000 | 999.05 |
1712188800000 | 998.39 |
1712275200000 | 995.66 |
1712534400000 | 1002.94 |
1712620800000 | 995.64 |
1712707200000 | 994.05 |
1712793600000 | 993.17 |
1712880000000 | 980.49 |
1713139200000 | 984.27 |
1713225600000 | 974.57 |
1713312000000 | 974.73 |
1713398400000 | 977.62 |
1713484800000 | 971.32 |
1713744000000 | 979.37 |
1713830400000 | 996.29 |
1713916800000 | 994.73 |
1714003200000 | 995.94 |
1714089600000 | 1013.69 |
1714348800000 | 1017.08 |
1714435200000 | 1010 |
1714521600000 | 1008.43 |
1714608000000 | 991.11 |
1714694400000 | 995.03 |
1714953600000 | 1013.24 |
1715040000000 | 1020.6 |
1715126400000 | 1026.82 |
1715212800000 | 1031.64 |
1715299200000 | 1037.58 |
1715558400000 | 1038.78 |
1715644800000 | 1046.07 |
1715731200000 | 1052.44 |
1715817600000 | 1052.4 |
1715904000000 | 1054.47 |
1716163200000 | 1062.56 |
1716249600000 | 1060.29 |
1716336000000 | 1060.03 |
1716422400000 | 1061.28 |
1716508800000 | 1066.06 |
1716768000000 | 1068.24 |
1716854400000 | 1065.14 |
1716940800000 | 1055.42 |
1717027200000 | 1052.29 |
1717113600000 | 1059.97 |
1717372800000 | 1055.78 |
1717459200000 | 1039.3699 |
1717545600000 | 1055.99 |
1717632000000 | 1056.77 |
1717718400000 | 1054.74 |
1717977600000 | 1052.52 |
1718064000000 | 1046.1199 |
1718150400000 | 1054.68 |
1718236800000 | 1048.84 |
1718323200000 | 1037.4 |
1718582400000 | 1046.33 |
1718668800000 | 1056.17 |
1718755200000 | 1056.8599 |
1718841600000 | 1064.52 |
1718928000000 | 1063.6199 |
1719187200000 | 1072.18 |
1719273600000 | 1069.02 |
1719360000000 | 1068.7 |
1719446400000 | 1071.66 |
1719532800000 | 1072.9 |
1719792000000 | 1079.81 |
1719878400000 | 1077.91 |
1719964800000 | 1089.99 |
1720051200000 | 1093.01 |
1720137600000 | 1091.91 |
1720396800000 | 1091.42 |
1720483200000 | 1091.19 |
1720569600000 | 1100.8599 |
1720656000000 | 1088.77 |
1720742400000 | 1091.89 |
1721001600000 | 1091.58 |
1721088000000 | 1097.46 |
1721174400000 | 1074.06 |
1721260800000 | 1073.35 |
1721347200000 | 1069.07 |
1721606400000 | 1073.72 |
1721692800000 | 1067.2 |
1721779200000 | 1035.78 |
1721865600000 | 1030.33 |
1721952000000 | 1039.13 |
1722211200000 | 1041.5 |
1722297600000 | 1046.06 |
1722384000000 | 1028.77 |
1722470400000 | 1007.71 |
1722556800000 | 961.18 |
1722816000000 | 912.13 |
1722902400000 | 928.95 |
1722988800000 | 955.71 |
1723075200000 | 962.53 |
1723161600000 | 966.76 |
1723420800000 | 977.93 |
1723507200000 | 981.54 |
1723593600000 | 990.78 |
1723680000000 | 1015.53 |
1723766400000 | 1012.63 |
1724025600000 | 1012.74 |
1724112000000 | 1005.79 |
1724198400000 | 1011.44 |
1724284800000 | 1014.8 |
1724371200000 | 1019.34 |
1724630400000 | 1010.65 |
1724716800000 | 1011.11 |
1724803200000 | 1009.78 |
1724889600000 | 1017.25 |
1724976000000 | 1026.03 |
1725235200000 | 1035.38 |
1725321600000 | 1006.27 |
1725408000000 | 992.86 |
1725494400000 | 988.19 |
1725580800000 | 967.01 |
1725840000000 | 972.71 |
1725926400000 | 969.87 |
1726012800000 | 963.27 |
1726099200000 | 983.44 |
1726185600000 | 982.74 |
1726444800000 | 985.41 |
1726531200000 | 998.06 |
1726617600000 | 997.96 |
1726704000000 | 1020.88 |
1726790400000 | 1028.58 |
1727049600000 | 1027.63 |
1727136000000 | 1030.8 |
1727222400000 | 1034.75 |
1727308800000 | 1045.92 |
1727395200000 | 1034.49 |
1727654400000 | 1032.74 |
1727740800000 | 1027.66 |
1727827200000 | 1045.95 |
1727913600000 | 1043.49 |
1728000000000 | 1063.03 |
1728259200000 | 1066.01 |
1728345600000 | 1057.67 |
1728432000000 | 1056.44 |
1728518400000 | 1066.8699 |
1728604800000 | 1061.93 |
1728864000000 | 1075.99 |
1728950400000 | 1083.55 |
1729036800000 | 1074.52 |
1729123200000 | 1078.22 |
1729209600000 | 1086.29 |
1729468800000 | 1085.82 |
1729555200000 | 1085.09 |
1729641600000 | 1081.6199 |
1729728000000 | 1087.27 |
1729814400000 | 1081.88 |
1730073600000 | 1087.4 |
1730160000000 | 1096.17 |
1730246400000 | 1093.56 |
1730332800000 | 1088.99 |
1730419200000 | 1068.3699 |
1730678400000 | 1077.34 |
1730764800000 | 1073.58 |
1730851200000 | 1085.56 |
1730937600000 | 1108.57 |
1731024000000 | 1114.9 |
1731283200000 | 1108.6 |
1731369600000 | 1120.34 |
1731456000000 | 1111.14 |
1731542400000 | 1111.8599 |
1731628800000 | 1117.29 |
1731888000000 | 1100.83 |
1731974400000 | 1108.41 |
1732060800000 | 1111.76 |
1732147200000 | 1116.4 |
1732233600000 | 1116.2 |
1732492800000 | 1126.38 |
1732579200000 | 1125.38 |
1732665600000 | 1113.64 |
1732752000000 | 1102.04 |
1732838400000 | 1105.32 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 23.696582880253 | 18.684932359631 |
2018 | -14.781436505452 | -11.135656620774 |
2019 | 24.125753608038 | 27.942553257369 |
2020 | 14.586804319341 | 10.900506695956 |
2021 | 29.551620481699 | 37.062811111049 |
2022 | -5.9337012102173 | -6.6023935384689 |
2023 | 21.390972590755 | 32.613971234836 |
2024 | 33.178357584257 | 34.139273440575 |
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 | realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jun. 29, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.675% |
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.