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 | 17,499.8 | 29.3 | 28.7 | 118.1 | 11.2 | 0.7 | 0.1 | 83.8 |
STOXX Global 1800 ex Japan | 11,025,407.8 | 10,205,247.9 | 7,363.1 | 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 | 3.0 | 30.8 | 32.5 | 59.0 | 130.6 | N/A | N/A | 32.5 | 16.7 | 18.1 |
STOXX Global 1800 ex Japan | 3.4 | 31.3 | 31.4 | 73.4 | 156.2 | N/A | N/A | 31.9 | 20.3 | 20.9 |
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 | 0.7 | 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 | 0.1 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Global ex Japan Momentum 600
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global ex Japan Momentum 600 | 18.3 | 15.8 | 16.4 | 16.4 | 2.2 | 3.5 | 1.4 | 10.4 |
STOXX Global 1800 ex Japan | 27.3 | 21.9 | 25.0 | 25.0 | 4.0 | 2.4 | 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 | 104.75 |
1073865600000 | 104.95 |
1073952000000 | 104.57 |
1074038400000 | 104.77 |
1074124800000 | 104.65 |
1074211200000 | 105.8 |
1074470400000 | 106.49 |
1074556800000 | 107.55 |
1074643200000 | 107.47 |
1074729600000 | 107.21 |
1074816000000 | 106.63 |
1075075200000 | 106.76 |
1075161600000 | 106.09 |
1075248000000 | 104.87 |
1075334400000 | 104.15 |
1075420800000 | 104.44 |
1075680000000 | 104.15 |
1075766400000 | 104.38 |
1075852800000 | 103.59 |
1075939200000 | 103.94 |
1076025600000 | 105.77 |
1076284800000 | 106.61 |
1076371200000 | 106.8 |
1076457600000 | 107.51 |
1076544000000 | 107.85 |
1076630400000 | 107.52 |
1076889600000 | 107.67 |
1076976000000 | 109.17 |
1077062400000 | 109.81 |
1077148800000 | 110.15 |
1077235200000 | 110.69 |
1077494400000 | 109.66 |
1077580800000 | 109.54 |
1077667200000 | 110.05 |
1077753600000 | 111.14 |
1077840000000 | 111.35 |
1078099200000 | 112.43 |
1078185600000 | 113.11 |
1078272000000 | 112.14 |
1078358400000 | 113.36 |
1078444800000 | 115 |
1078704000000 | 115.41 |
1078790400000 | 113.63 |
1078876800000 | 111.38 |
1078963200000 | 109.25 |
1079049600000 | 110.28 |
1079308800000 | 108.45 |
1079395200000 | 107.59 |
1079481600000 | 108 |
1079568000000 | 106.49 |
1079654400000 | 106.4 |
1079913600000 | 104.97 |
1080000000000 | 104.84 |
1080086400000 | 104.02 |
1080172800000 | 104.86 |
1080259200000 | 104.66 |
1080518400000 | 105.45 |
1080604800000 | 106.35 |
1080691200000 | 105.25 |
1080777600000 | 106.1 |
1080864000000 | 107.22 |
1081123200000 | 108.1 |
1081209600000 | 109.07 |
1081296000000 | 108.19 |
1081382400000 | 109.01 |
1081468800000 | 109.01 |
1081728000000 | 108.6 |
1081814400000 | 108.58 |
1081900800000 | 108.7 |
1081987200000 | 108.37 |
1082073600000 | 108.74 |
1082332800000 | 109.4 |
1082419200000 | 107.95 |
1082505600000 | 108.46 |
1082592000000 | 110.19 |
1082678400000 | 109.98 |
1082937600000 | 109.21 |
1083024000000 | 110.39 |
1083110400000 | 108.76 |
1083196800000 | 107.67 |
1083283200000 | 107.39 |
1083542400000 | 108.02 |
1083628800000 | 108.56 |
1083715200000 | 107.75 |
1083801600000 | 107.56 |
1083888000000 | 107.97 |
1084147200000 | 106.66 |
1084233600000 | 107.6 |
1084320000000 | 107.45 |
1084406400000 | 108.37 |
1084492800000 | 107.93 |
1084752000000 | 106.36 |
1084838400000 | 107.4 |
1084924800000 | 107.48 |
1085011200000 | 107.2 |
1085097600000 | 107.17 |
1085356800000 | 108.25 |
1085443200000 | 109.25 |
1085529600000 | 109.34 |
1085616000000 | 109.91 |
1085702400000 | 109.87 |
1085961600000 | 110 |
1086048000000 | 109.07 |
1086134400000 | 109.73 |
1086220800000 | 109.7 |
1086307200000 | 110.76 |
1086566400000 | 110.99 |
1086652800000 | 110.89 |
1086739200000 | 109.05 |
1086825600000 | 109.38 |
1086912000000 | 109.79 |
1087171200000 | 109.38 |
1087257600000 | 109.19 |
1087344000000 | 109.39 |
1087430400000 | 108.81 |
1087516800000 | 108.48 |
1087776000000 | 108 |
1087862400000 | 108.42 |
1087948800000 | 108.71 |
1088035200000 | 107.88 |
1088121600000 | 108.66 |
1088380800000 | 109.19 |
1088467200000 | 109.33 |
1088553600000 | 110.85 |
1088640000000 | 109.5 |
1088726400000 | 110.1 |
1088985600000 | 110.61 |
1089072000000 | 110.2 |
1089158400000 | 110.12 |
1089244800000 | 109.97 |
1089331200000 | 109.54 |
1089590400000 | 109.48 |
1089676800000 | 110.13 |
1089763200000 | 110.03 |
1089849600000 | 110.15 |
1089936000000 | 109.76 |
1090195200000 | 109.03 |
1090281600000 | 109.19 |
1090368000000 | 109.8 |
1090454400000 | 108.73 |
1090540800000 | 108.32 |
1090800000000 | 107.29 |
1090886400000 | 108.45 |
1090972800000 | 109.31 |
1091059200000 | 110.33 |
1091145600000 | 110.08 |
1091404800000 | 109.53 |
1091491200000 | 109.42 |
1091577600000 | 109.35 |
1091664000000 | 109.18 |
1091750400000 | 107.24 |
1092009600000 | 107.15 |
1092096000000 | 108.5 |
1092182400000 | 107.74 |
1092268800000 | 107.44 |
1092355200000 | 107.55 |
1092614400000 | 108.25 |
1092700800000 | 107.8 |
1092787200000 | 107.88 |
1092873600000 | 108.3 |
1092960000000 | 108.35 |
1093219200000 | 108.45 |
1093305600000 | 108.29 |
1093392000000 | 109.45 |
1093478400000 | 109.03 |
1093564800000 | 109.19 |
1093824000000 | 109.19 |
1093910400000 | 109.58 |
1093996800000 | 110.07 |
1094083200000 | 110.47 |
1094169600000 | 110.79 |
1094428800000 | 110.97 |
1094515200000 | 110.79 |
1094601600000 | 110.72 |
1094688000000 | 111.28 |
1094774400000 | 111.96 |
1095033600000 | 113.39 |
1095120000000 | 113.16 |
1095206400000 | 112.78 |
1095292800000 | 112.75 |
1095379200000 | 113.64 |
1095638400000 | 113.22 |
1095724800000 | 114.56 |
1095811200000 | 114.61 |
1095897600000 | 114.2 |
1095984000000 | 114.75 |
1096243200000 | 114.83 |
1096329600000 | 115.79 |
1096416000000 | 115.4 |
1096502400000 | 115.75 |
1096588800000 | 116.85 |
1096848000000 | 117.83 |
1096934400000 | 118.01 |
1097020800000 | 118.45 |
1097107200000 | 117.94 |
1097193600000 | 116.65 |
1097452800000 | 115.89 |
1097539200000 | 115.66 |
1097625600000 | 115.01 |
1097712000000 | 114.84 |
1097798400000 | 115.08 |
1098057600000 | 115.24 |
1098144000000 | 114.48 |
1098230400000 | 114.46 |
1098316800000 | 114.34 |
1098403200000 | 114.34 |
1098662400000 | 113.45 |
1098748800000 | 114.07 |
1098835200000 | 114.66 |
1098921600000 | 114.6 |
1099008000000 | 114.68 |
1099267200000 | 115.38 |
1099353600000 | 115.54 |
1099440000000 | 116.82 |
1099526400000 | 117.73 |
1099612800000 | 117.83 |
1099872000000 | 117.65 |
1099958400000 | 117.76 |
1100044800000 | 119.48 |
1100131200000 | 119.98 |
1100217600000 | 119.77 |
1100476800000 | 119.65 |
1100563200000 | 119.16 |
1100649600000 | 118.83 |
1100736000000 | 118.67 |
1100822400000 | 117.31 |
1101081600000 | 117.87 |
1101168000000 | 118.98 |
1101254400000 | 118.99 |
1101340800000 | 119.45 |
1101427200000 | 119.81 |
1101686400000 | 119.63 |
1101772800000 | 119.47 |
1101859200000 | 120.37 |
1101945600000 | 120.62 |
1102032000000 | 120.51 |
1102291200000 | 120.76 |
1102377600000 | 120.22 |
1102464000000 | 121.43 |
1102550400000 | 121.69 |
1102636800000 | 122.55 |
1102896000000 | 122.83 |
1102982400000 | 124.1 |
1103068800000 | 123.69 |
1103155200000 | 123.37 |
1103241600000 | 123.39 |
1103500800000 | 124.01 |
1103587200000 | 124.98 |
1103673600000 | 124.71 |
1103760000000 | 124.69 |
1103846400000 | 125.08 |
1104105600000 | 124.78 |
1104192000000 | 125.3 |
1104278400000 | 126.39 |
1104364800000 | 125.39 |
1104451200000 | 124.82 |
1104710400000 | 124.2 |
1104796800000 | 124.54 |
1104883200000 | 122.81 |
1104969600000 | 124 |
1105056000000 | 123.54 |
1105315200000 | 123.6 |
1105401600000 | 122.76 |
1105488000000 | 121.82 |
1105574400000 | 121.81 |
1105660800000 | 122.11 |
1105920000000 | 121.75 |
1106006400000 | 122.63 |
1106092800000 | 122.55 |
1106179200000 | 122.32 |
1106265600000 | 122.53 |
1106524800000 | 121.74 |
1106611200000 | 123.29 |
1106697600000 | 123.03 |
1106784000000 | 123.7 |
1106870400000 | 123.78 |
1107129600000 | 124.7 |
1107216000000 | 125.92 |
1107302400000 | 126.44 |
1107388800000 | 127.28 |
1107475200000 | 127.13 |
1107734400000 | 127.79 |
1107820800000 | 129.34 |
1107907200000 | 128.85 |
1107993600000 | 129.55 |
1108080000000 | 130.6 |
1108339200000 | 130.58 |
1108425600000 | 130.27 |
1108512000000 | 131.34 |
1108598400000 | 131.77 |
1108684800000 | 132.34 |
1108944000000 | 131.59 |
1109030400000 | 129.65 |
1109116800000 | 130.27 |
1109203200000 | 131.4 |
1109289600000 | 132.49 |
1109548800000 | 131.73 |
1109635200000 | 131.8 |
1109721600000 | 131.9 |
1109808000000 | 132.4 |
1109894400000 | 133.52 |
1110153600000 | 134.57 |
1110240000000 | 134.16 |
1110326400000 | 132.53 |
1110412800000 | 132.23 |
1110499200000 | 132.25 |
1110758400000 | 133.18 |
1110844800000 | 132.38 |
1110931200000 | 131.95 |
1111017600000 | 132.49 |
1111104000000 | 132.68 |
1111363200000 | 132.08 |
1111449600000 | 131.68 |
1111536000000 | 130.38 |
1111622400000 | 131.17 |
1111708800000 | 131.17 |
1111968000000 | 131.05 |
1112054400000 | 131.49 |
1112140800000 | 132.19 |
1112227200000 | 132.36 |
1112313600000 | 133.32 |
1112572800000 | 133.61 |
1112659200000 | 134.38 |
1112745600000 | 135.12 |
1112832000000 | 135.53 |
1112918400000 | 135.46 |
1113177600000 | 134.9 |
1113264000000 | 135.21 |
1113350400000 | 133.79 |
1113436800000 | 133.16 |
1113523200000 | 130.48 |
1113782400000 | 129.4 |
1113868800000 | 130.56 |
1113955200000 | 129.95 |
1114041600000 | 131.19 |
1114128000000 | 130.04 |
1114387200000 | 129.99 |
1114473600000 | 129.6 |
1114560000000 | 128.34 |
1114646400000 | 127.47 |
1114732800000 | 126.59 |
1114992000000 | 127.25 |
1115078400000 | 127.14 |
1115164800000 | 126.96 |
1115251200000 | 127.75 |
1115337600000 | 127.98 |
1115596800000 | 129.17 |
1115683200000 | 128.74 |
1115769600000 | 128.87 |
1115856000000 | 129.05 |
1115942400000 | 128.54 |
1116201600000 | 128.39 |
1116288000000 | 128.89 |
1116374400000 | 130.01 |
1116460800000 | 131.35 |
1116547200000 | 131.72 |
1116806400000 | 132.16 |
1116892800000 | 132.38 |
1116979200000 | 132.51 |
1117065600000 | 133.45 |
1117152000000 | 133.93 |
1117411200000 | 133.88 |
1117497600000 | 133.08 |
1117584000000 | 134.3 |
1117670400000 | 134.77 |
1117756800000 | 133.96 |
1118016000000 | 133.34 |
1118102400000 | 133.86 |
1118188800000 | 134.36 |
1118275200000 | 135.2 |
1118361600000 | 136.12 |
1118620800000 | 137.5 |
1118707200000 | 137.52 |
1118793600000 | 138.07 |
1118880000000 | 138.63 |
1118966400000 | 140.1 |
1119225600000 | 140.29 |
1119312000000 | 138.89 |
1119398400000 | 139.64 |
1119484800000 | 139.13 |
1119571200000 | 139.12 |
1119830400000 | 139.11 |
1119916800000 | 140.21 |
1120003200000 | 140.97 |
1120089600000 | 141.66 |
1120176000000 | 142.37 |
1120435200000 | 142.08 |
1120521600000 | 142.69 |
1120608000000 | 142.91 |
1120694400000 | 142.34 |
1120780800000 | 143.63 |
1121040000000 | 144.98 |
1121126400000 | 144.88 |
1121212800000 | 145.99 |
1121299200000 | 145.76 |
1121385600000 | 145.45 |
1121644800000 | 144.92 |
1121731200000 | 146.82 |
1121817600000 | 148.26 |
1121904000000 | 144.96 |
1121990400000 | 146.42 |
1122249600000 | 147.03 |
1122336000000 | 147.55 |
1122422400000 | 148.36 |
1122508800000 | 149.47 |
1122595200000 | 149.36 |
1122854400000 | 150.15 |
1122940800000 | 150.23 |
1123027200000 | 150.59 |
1123113600000 | 150.64 |
1123200000000 | 150.3 |
1123459200000 | 150.22 |
1123545600000 | 150.93 |
1123632000000 | 150.02 |
1123718400000 | 150.13 |
1123804800000 | 149.2 |
1124064000000 | 148.73 |
1124150400000 | 147.59 |
1124236800000 | 147.27 |
1124323200000 | 146.96 |
1124409600000 | 147.7 |
1124668800000 | 147.83 |
1124755200000 | 147.63 |
1124841600000 | 147.95 |
1124928000000 | 147.74 |
1125014400000 | 146.81 |
1125273600000 | 147.71 |
1125360000000 | 148.74 |
1125446400000 | 150.29 |
1125532800000 | 151.43 |
1125619200000 | 151.21 |
1125878400000 | 150.63 |
1125964800000 | 152.24 |
1126051200000 | 153.18 |
1126137600000 | 153.23 |
1126224000000 | 153.03 |
1126483200000 | 152.53 |
1126569600000 | 153.02 |
1126656000000 | 152.62 |
1126742400000 | 152.52 |
1126828800000 | 154.6 |
1127088000000 | 154.19 |
1127174400000 | 154.39 |
1127260800000 | 153.44 |
1127347200000 | 153.08 |
1127433600000 | 153.72 |
1127692800000 | 154.76 |
1127779200000 | 155.84 |
1127865600000 | 156.4 |
1127952000000 | 156.78 |
1128038400000 | 158.15 |
1128297600000 | 159.12 |
1128384000000 | 158.53 |
1128470400000 | 155.76 |
1128556800000 | 153.95 |
1128643200000 | 154.47 |
1128902400000 | 154.56 |
1128988800000 | 154.35 |
1129075200000 | 153.31 |
1129161600000 | 151.63 |
1129248000000 | 151.92 |
1129507200000 | 152.95 |
1129593600000 | 152.5 |
1129680000000 | 151.47 |
1129766400000 | 150.7 |
1129852800000 | 150.99 |
1130112000000 | 152.17 |
1130198400000 | 152.01 |
1130284800000 | 153.36 |
1130371200000 | 151.15 |
1130457600000 | 152.09 |
1130716800000 | 155.02 |
1130803200000 | 155.44 |
1130889600000 | 157.1 |
1130976000000 | 158.48 |
1131062400000 | 158.49 |
1131321600000 | 157.68 |
1131408000000 | 156.58 |
1131494400000 | 156.73 |
1131580800000 | 157.98 |
1131667200000 | 158.6 |
1131926400000 | 159.58 |
1132012800000 | 159.56 |
1132099200000 | 159.97 |
1132185600000 | 160.72 |
1132272000000 | 161.91 |
1132531200000 | 162.14 |
1132617600000 | 163.29 |
1132704000000 | 163.87 |
1132790400000 | 164.28 |
1132876800000 | 165.44 |
1133136000000 | 164.17 |
1133222400000 | 164.47 |
1133308800000 | 164.19 |
1133395200000 | 166.6 |
1133481600000 | 167.88 |
1133740800000 | 168.69 |
1133827200000 | 169.34 |
1133913600000 | 168.48 |
1134000000000 | 168.77 |
1134086400000 | 169.34 |
1134345600000 | 169.6 |
1134432000000 | 169.85 |
1134518400000 | 166.67 |
1134604800000 | 165.04 |
1134691200000 | 164.5 |
1134950400000 | 164.34 |
1135036800000 | 165.31 |
1135123200000 | 166.35 |
1135209600000 | 165.86 |
1135296000000 | 165.66 |
1135555200000 | 165.66 |
1135641600000 | 166.22 |
1135728000000 | 167.47 |
1135814400000 | 167.87 |
1135900800000 | 167.42 |
1136160000000 | 167.77 |
1136246400000 | 169.25 |
1136332800000 | 171.23 |
1136419200000 | 170.05 |
1136505600000 | 169.66 |
1136764800000 | 169.08 |
1136851200000 | 169.02 |
1136937600000 | 169.86 |
1137024000000 | 169.09 |
1137110400000 | 170.02 |
1137369600000 | 171.62 |
1137456000000 | 172.01 |
1137542400000 | 170.03 |
1137628800000 | 171.5 |
1137715200000 | 171.19 |
1137974400000 | 171.37 |
1138060800000 | 171.53 |
1138147200000 | 173.79 |
1138233600000 | 175.3 |
1138320000000 | 177.32 |
1138579200000 | 178.41 |
1138665600000 | 178.2 |
1138752000000 | 180.06 |
1138838400000 | 179.78 |
1138924800000 | 179.54 |
1139184000000 | 179.66 |
1139270400000 | 176.84 |
1139356800000 | 177.28 |
1139443200000 | 177.99 |
1139529600000 | 175.95 |
1139788800000 | 175.75 |
1139875200000 | 175.37 |
1139961600000 | 176.07 |
1140048000000 | 177.59 |
1140134400000 | 179.37 |
1140393600000 | 180.1 |
1140480000000 | 181.33 |
1140566400000 | 181.16 |
1140652800000 | 179.56 |
1140739200000 | 179.36 |
1140998400000 | 178.59 |
1141084800000 | 177.18 |
1141171200000 | 178.93 |
1141257600000 | 179.42 |
1141344000000 | 180.2 |
1141603200000 | 181.22 |
1141689600000 | 179.01 |
1141776000000 | 178.36 |
1141862400000 | 178.39 |
1141948800000 | 181.31 |
1142208000000 | 183.24 |
1142294400000 | 182.48 |
1142380800000 | 183.74 |
1142467200000 | 184.64 |
1142553600000 | 183.38 |
1142812800000 | 183.53 |
1142899200000 | 183.4 |
1142985600000 | 183.78 |
1143072000000 | 184.48 |
1143158400000 | 185.61 |
1143417600000 | 183.56 |
1143504000000 | 183.96 |
1143590400000 | 186.32 |
1143676800000 | 186.81 |
1143763200000 | 187.02 |
1144022400000 | 188.33 |
1144108800000 | 188.97 |
1144195200000 | 190.72 |
1144281600000 | 191.07 |
1144368000000 | 189.42 |
1144627200000 | 190.15 |
1144713600000 | 189.18 |
1144800000000 | 188.23 |
1144886400000 | 188.58 |
1144972800000 | 188.58 |
1145232000000 | 190.27 |
1145318400000 | 191.18 |
1145404800000 | 194.11 |
1145491200000 | 193.52 |
1145577600000 | 193.95 |
1145836800000 | 190.4 |
1145923200000 | 189.74 |
1146009600000 | 190.44 |
1146096000000 | 188.85 |
1146182400000 | 189.67 |
1146441600000 | 188.26 |
1146528000000 | 190.32 |
1146614400000 | 190.36 |
1146700800000 | 191.46 |
1146787200000 | 191.99 |
1147046400000 | 190.84 |
1147132800000 | 191.03 |
1147219200000 | 190.45 |
1147305600000 | 189.93 |
1147392000000 | 186.55 |
1147651200000 | 182.29 |
1147737600000 | 181.58 |
1147824000000 | 177.18 |
1147910400000 | 176.18 |
1147996800000 | 177.95 |
1148256000000 | 173.97 |
1148342400000 | 175.75 |
1148428800000 | 175.75 |
1148515200000 | 176.67 |
1148601600000 | 180.52 |
1148860800000 | 181.46 |
1148947200000 | 178.48 |
1149033600000 | 179.78 |
1149120000000 | 181.42 |
1149206400000 | 181.93 |
1149465600000 | 180.86 |
1149552000000 | 179.72 |
1149638400000 | 178.6 |
1149724800000 | 175.22 |
1149811200000 | 176.09 |
1150070400000 | 174.35 |
1150156800000 | 170.97 |
1150243200000 | 171.56 |
1150329600000 | 176.75 |
1150416000000 | 176.76 |
1150675200000 | 176.54 |
1150761600000 | 175.72 |
1150848000000 | 177.39 |
1150934400000 | 178.66 |
1151020800000 | 179.2 |
1151280000000 | 180.33 |
1151366400000 | 179.55 |
1151452800000 | 179.05 |
1151539200000 | 182.6 |
1151625600000 | 184.07 |
1151884800000 | 186.18 |
1151971200000 | 186.55 |
1152057600000 | 185.27 |
1152144000000 | 185.77 |
1152230400000 | 183.87 |
1152489600000 | 183.27 |
1152576000000 | 183.29 |
1152662400000 | 184.79 |
1152748800000 | 181.57 |
1152835200000 | 180.67 |
1153094400000 | 179.28 |
1153180800000 | 179.03 |
1153267200000 | 182.99 |
1153353600000 | 182.98 |
1153440000000 | 180.37 |
1153699200000 | 183.59 |
1153785600000 | 185.41 |
1153872000000 | 185.7 |
1153958400000 | 185.77 |
1154044800000 | 185.76 |
1154304000000 | 185.55 |
1154390400000 | 185.73 |
1154476800000 | 186.91 |
1154563200000 | 187.02 |
1154649600000 | 187.18 |
1154908800000 | 187.08 |
1154995200000 | 187.16 |
1155081600000 | 187.59 |
1155168000000 | 186.35 |
1155254400000 | 187.2 |
1155513600000 | 188.28 |
1155600000000 | 189.65 |
1155686400000 | 191.62 |
1155772800000 | 191.85 |
1155859200000 | 191.61 |
1156118400000 | 192.52 |
1156204800000 | 193.03 |
1156291200000 | 192.33 |
1156377600000 | 191.65 |
1156464000000 | 192.97 |
1156723200000 | 193.8 |
1156809600000 | 193.73 |
1156896000000 | 195.54 |
1156982400000 | 195.99 |
1157068800000 | 197.26 |
1157328000000 | 196.49 |
1157414400000 | 196.24 |
1157500800000 | 195 |
1157587200000 | 192.37 |
1157673600000 | 192.77 |
1157932800000 | 193.08 |
1158019200000 | 195.06 |
1158105600000 | 196.16 |
1158192000000 | 196.72 |
1158278400000 | 196.63 |
1158537600000 | 198.34 |
1158624000000 | 196.38 |
1158710400000 | 197.02 |
1158796800000 | 196.58 |
1158883200000 | 195.01 |
1159142400000 | 194.83 |
1159228800000 | 197.12 |
1159315200000 | 199.38 |
1159401600000 | 200.41 |
1159488000000 | 200.79 |
1159747200000 | 201.02 |
1159833600000 | 200.22 |
1159920000000 | 201.5 |
1160006400000 | 202.94 |
1160092800000 | 204.01 |
1160352000000 | 204.84 |
1160438400000 | 206.4 |
1160524800000 | 206.22 |
1160611200000 | 207.86 |
1160697600000 | 208.9 |
1160956800000 | 209.16 |
1161043200000 | 206.43 |
1161129600000 | 208.17 |
1161216000000 | 207.93 |
1161302400000 | 209.27 |
1161561600000 | 210.36 |
1161648000000 | 211.07 |
1161734400000 | 211.87 |
1161820800000 | 212.17 |
1161907200000 | 209.83 |
1162166400000 | 209.09 |
1162252800000 | 209.42 |
1162339200000 | 208.81 |
1162425600000 | 208.65 |
1162512000000 | 210.31 |
1162771200000 | 213.33 |
1162857600000 | 213.38 |
1162944000000 | 213.82 |
1163030400000 | 214.42 |
1163116800000 | 214.08 |
1163376000000 | 215.18 |
1163462400000 | 214.51 |
1163548800000 | 216.13 |
1163635200000 | 216.26 |
1163721600000 | 214.75 |
1163980800000 | 215.71 |
1164067200000 | 216.65 |
1164153600000 | 216.35 |
1164240000000 | 215.47 |
1164326400000 | 215.5 |
1164585600000 | 213.7 |
1164672000000 | 213.3 |
1164758400000 | 216.55 |
1164844800000 | 216.57 |
1164931200000 | 216.01 |
1165190400000 | 217.94 |
1165276800000 | 218.37 |
1165363200000 | 218.6 |
1165449600000 | 219.2 |
1165536000000 | 220.01 |
1165795200000 | 223.01 |
1165881600000 | 223.44 |
1165968000000 | 224.57 |
1166054400000 | 226.42 |
1166140800000 | 226.62 |
1166400000000 | 227.11 |
1166486400000 | 227.22 |
1166572800000 | 228.65 |
1166659200000 | 228.24 |
1166745600000 | 228.23 |
1167004800000 | 228.23 |
1167091200000 | 228.18 |
1167177600000 | 229.71 |
1167264000000 | 230.99 |
1167350400000 | 231.44 |
1167696000000 | 233.25 |
1167782400000 | 233.03 |
1167868800000 | 230.23 |
1167955200000 | 227.02 |
1168214400000 | 227.01 |
1168300800000 | 229.08 |
1168387200000 | 228.33 |
1168473600000 | 231.68 |
1168560000000 | 233.36 |
1168819200000 | 234.91 |
1168905600000 | 234.99 |
1168992000000 | 234.58 |
1169078400000 | 236.31 |
1169164800000 | 237.29 |
1169424000000 | 237.99 |
1169510400000 | 238.62 |
1169596800000 | 238.97 |
1169683200000 | 237.75 |
1169769600000 | 237.01 |
1170028800000 | 238.35 |
1170115200000 | 238.71 |
1170201600000 | 238.14 |
1170288000000 | 239.72 |
1170374400000 | 241.95 |
1170633600000 | 239.88 |
1170720000000 | 241.42 |
1170806400000 | 243.62 |
1170892800000 | 244.01 |
1170979200000 | 244.8 |
1171238400000 | 243.31 |
1171324800000 | 243.64 |
1171411200000 | 245.9 |
1171497600000 | 243.94 |
1171584000000 | 243.44 |
1171843200000 | 245.21 |
1171929600000 | 246.1 |
1172016000000 | 247.18 |
1172102400000 | 248.48 |
1172188800000 | 248.1 |
1172448000000 | 247.23 |
1172534400000 | 236.3 |
1172620800000 | 233.53 |
1172707200000 | 229.71 |
1172793600000 | 227.27 |
1173052800000 | 220.27 |
1173139200000 | 224.09 |
1173225600000 | 226.32 |
1173312000000 | 230.46 |
1173398400000 | 232.95 |
1173657600000 | 232.92 |
1173744000000 | 228.9 |
1173830400000 | 224.49 |
1173916800000 | 229.7 |
1174003200000 | 229.22 |
1174262400000 | 234.05 |
1174348800000 | 235.12 |
1174435200000 | 238.46 |
1174521600000 | 240.62 |
1174608000000 | 240.88 |
1174867200000 | 240.93 |
1174953600000 | 240.11 |
1175040000000 | 235.79 |
1175126400000 | 240.27 |
1175212800000 | 240.85 |
1175472000000 | 241.88 |
1175558400000 | 246.33 |
1175644800000 | 247.11 |
1175731200000 | 247.92 |
1175817600000 | 247.92 |
1176076800000 | 248.14 |
1176163200000 | 250.42 |
1176249600000 | 250.34 |
1176336000000 | 249.83 |
1176422400000 | 251.52 |
1176681600000 | 255.15 |
1176768000000 | 254.39 |
1176854400000 | 251.77 |
1176940800000 | 250.64 |
1177027200000 | 254.22 |
1177286400000 | 254.04 |
1177372800000 | 252.17 |
1177459200000 | 254.5 |
1177545600000 | 255.88 |
1177632000000 | 255.71 |
1177891200000 | 254.85 |
1177977600000 | 254.55 |
1178064000000 | 257.6 |
1178150400000 | 258.32 |
1178236800000 | 259.88 |
1178496000000 | 260.04 |
1178582400000 | 257.51 |
1178668800000 | 258.28 |
1178755200000 | 258.15 |
1178841600000 | 258.29 |
1179100800000 | 259.34 |
1179187200000 | 259.61 |
1179273600000 | 260.8 |
1179360000000 | 261.65 |
1179446400000 | 262.36 |
1179705600000 | 263.55 |
1179792000000 | 263.57 |
1179878400000 | 264.79 |
1179964800000 | 261.89 |
1180051200000 | 262.29 |
1180310400000 | 262.6 |
1180396800000 | 263.82 |
1180483200000 | 263.31 |
1180569600000 | 266.65 |
1180656000000 | 268.58 |
1180915200000 | 268.24 |
1181001600000 | 266.97 |
1181088000000 | 261.8 |
1181174400000 | 258.52 |
1181260800000 | 258.01 |
1181520000000 | 259.78 |
1181606400000 | 258.06 |
1181692800000 | 260.54 |
1181779200000 | 264.38 |
1181865600000 | 268.41 |
1182124800000 | 268.85 |
1182211200000 | 268.13 |
1182297600000 | 267.76 |
1182384000000 | 267.04 |
1182470400000 | 266.52 |
1182729600000 | 264.79 |
1182816000000 | 262.02 |
1182902400000 | 260.07 |
1182988800000 | 263.49 |
1183075200000 | 265.7 |
1183334400000 | 265.73 |
1183420800000 | 267.19 |
1183507200000 | 268.99 |
1183593600000 | 269.29 |
1183680000000 | 271.37 |
1183939200000 | 272.15 |
1184025600000 | 267.46 |
1184112000000 | 267.27 |
1184198400000 | 271.61 |
1184284800000 | 272.85 |
1184544000000 | 272.24 |
1184630400000 | 272.16 |
1184716800000 | 270.61 |
1184803200000 | 273.01 |
1184889600000 | 270.13 |
1185148800000 | 270.7 |
1185235200000 | 265.63 |
1185321600000 | 262.12 |
1185408000000 | 254.01 |
1185494400000 | 247.73 |
1185753600000 | 248.17 |
1185840000000 | 251.76 |
1185926400000 | 247.73 |
1186012800000 | 250.65 |
1186099200000 | 246.29 |
1186358400000 | 244.54 |
1186444800000 | 247.82 |
1186531200000 | 255.2 |
1186617600000 | 247.39 |
1186704000000 | 240.77 |
1186963200000 | 244.19 |
1187049600000 | 239.7 |
1187136000000 | 233.9 |
1187222400000 | 220.73 |
1187308800000 | 223.64 |
1187568000000 | 229.17 |
1187654400000 | 229.04 |
1187740800000 | 235.21 |
1187827200000 | 239.72 |
1187913600000 | 240.85 |
1188172800000 | 241.54 |
1188259200000 | 235.05 |
1188345600000 | 237.07 |
1188432000000 | 239.95 |
1188518400000 | 243.61 |
1188777600000 | 244.34 |
1188864000000 | 246.81 |
1188950400000 | 242.68 |
1189036800000 | 243.32 |
1189123200000 | 236.33 |
1189382400000 | 234.05 |
1189468800000 | 239.4 |
1189555200000 | 240.73 |
1189641600000 | 244.67 |
1189728000000 | 243.12 |
1189987200000 | 240.03 |
1190073600000 | 245.42 |
1190160000000 | 252.68 |
1190246400000 | 248.54 |
1190332800000 | 251.37 |
1190592000000 | 251.67 |
1190678400000 | 249.2 |
1190764800000 | 254.06 |
1190851200000 | 256.94 |
1190937600000 | 256.21 |
1191196800000 | 260.6 |
1191283200000 | 261.88 |
1191369600000 | 263.03 |
1191456000000 | 261.83 |
1191542400000 | 266.02 |
1191801600000 | 267.6 |
1191888000000 | 268.5 |
1191974400000 | 270.65 |
1192060800000 | 273.31 |
1192147200000 | 272.39 |
1192406400000 | 271.82 |
1192492800000 | 266.11 |
1192579200000 | 268.4 |
1192665600000 | 266.53 |
1192752000000 | 261.04 |
1193011200000 | 254.18 |
1193097600000 | 261.05 |
1193184000000 | 258.45 |
1193270400000 | 261.97 |
1193356800000 | 265.19 |
1193616000000 | 270.19 |
1193702400000 | 268.72 |
1193788800000 | 273.32 |
1193875200000 | 269.64 |
1193961600000 | 267.9 |
1194220800000 | 263.71 |
1194307200000 | 266.96 |
1194393600000 | 263.89 |
1194480000000 | 260.39 |
1194566400000 | 251.69 |
1194825600000 | 241.8 |
1194912000000 | 245.51 |
1194998400000 | 251.14 |
1195084800000 | 245.59 |
1195171200000 | 242.76 |
1195430400000 | 237.23 |
1195516800000 | 239.49 |
1195603200000 | 229.62 |
1195689600000 | 229.43 |
1195776000000 | 230.86 |
1196035200000 | 232.74 |
1196121600000 | 232.75 |
1196208000000 | 241.08 |
1196294400000 | 243.2 |
1196380800000 | 248.12 |
1196640000000 | 246.15 |
1196726400000 | 242.14 |
1196812800000 | 247.95 |
1196899200000 | 250.56 |
1196985600000 | 252.93 |
1197244800000 | 253.99 |
1197331200000 | 252.52 |
1197417600000 | 253.47 |
1197504000000 | 248.77 |
1197590400000 | 248.33 |
1197849600000 | 241.03 |
1197936000000 | 241.16 |
1198022400000 | 241.59 |
1198108800000 | 241.31 |
1198195200000 | 247.96 |
1198454400000 | 251.47 |
1198540800000 | 251.47 |
1198627200000 | 252.58 |
1198713600000 | 251.84 |
1198800000000 | 250.74 |
1199059200000 | 247.5 |
1199232000000 | 241.61 |
1199318400000 | 239.22 |
1199404800000 | 232.39 |
1199664000000 | 229.07 |
1199750400000 | 230.63 |
1199836800000 | 228.34 |
1199923200000 | 227.15 |
1200009600000 | 225.09 |
1200268800000 | 224.65 |
1200355200000 | 216.09 |
1200441600000 | 210.04 |
1200528000000 | 208.77 |
1200614400000 | 207.1 |
1200873600000 | 196.45 |
1200960000000 | 198.06 |
1201046400000 | 197.43 |
1201132800000 | 206.32 |
1201219200000 | 211 |
1201478400000 | 209.17 |
1201564800000 | 211.9 |
1201651200000 | 210.83 |
1201737600000 | 209.72 |
1201824000000 | 214.47 |
1202083200000 | 217.59 |
1202169600000 | 210.44 |
1202256000000 | 207.53 |
1202342400000 | 204.9 |
1202428800000 | 207.79 |
1202688000000 | 205.47 |
1202774400000 | 211.16 |
1202860800000 | 214.39 |
1202947200000 | 216.01 |
1203033600000 | 214.01 |
1203292800000 | 216.52 |
1203379200000 | 217.31 |
1203465600000 | 216.43 |
1203552000000 | 216.58 |
1203638400000 | 214.85 |
1203897600000 | 220.17 |
1203984000000 | 221.7 |
1204070400000 | 221.86 |
1204156800000 | 219.14 |
1204243200000 | 211.71 |
1204502400000 | 208.02 |
1204588800000 | 204.56 |
1204675200000 | 209.72 |
1204761600000 | 206.89 |
1204848000000 | 202.94 |
1205107200000 | 196.28 |
1205193600000 | 201.66 |
1205280000000 | 203.16 |
1205366400000 | 197.97 |
1205452800000 | 195.63 |
1205712000000 | 182.36 |
1205798400000 | 189.65 |
1205884800000 | 188.73 |
1205971200000 | 184.63 |
1206057600000 | 184.63 |
1206316800000 | 188.09 |
1206403200000 | 193.73 |
1206489600000 | 193.36 |
1206576000000 | 195.7 |
1206662400000 | 194.86 |
1206921600000 | 195.14 |
1207008000000 | 202.5 |
1207094400000 | 206.42 |
1207180800000 | 206.41 |
1207267200000 | 206.97 |
1207526400000 | 210.62 |
1207612800000 | 209.17 |
1207699200000 | 206.95 |
1207785600000 | 204.91 |
1207872000000 | 203.36 |
1208131200000 | 200.95 |
1208217600000 | 203.19 |
1208304000000 | 208.67 |
1208390400000 | 210.88 |
1208476800000 | 217.09 |
1208736000000 | 216.1 |
1208822400000 | 215.95 |
1208908800000 | 217.66 |
1208995200000 | 217.12 |
1209081600000 | 219.06 |
1209340800000 | 220.38 |
1209427200000 | 215.7 |
1209513600000 | 219.14 |
1209600000000 | 217.89 |
1209686400000 | 223.96 |
1209945600000 | 224.65 |
1210032000000 | 224.67 |
1210118400000 | 224.57 |
1210204800000 | 222.01 |
1210291200000 | 219.88 |
1210550400000 | 222.63 |
1210636800000 | 224.95 |
1210723200000 | 226.8 |
1210809600000 | 228.04 |
1210896000000 | 228.79 |
1211155200000 | 230.5 |
1211241600000 | 227.12 |
1211328000000 | 224.65 |
1211414400000 | 225.58 |
1211500800000 | 221.73 |
1211760000000 | 221.03 |
1211846400000 | 222.13 |
1211932800000 | 224.79 |
1212019200000 | 226.22 |
1212105600000 | 228.19 |
1212364800000 | 224.98 |
1212451200000 | 225.81 |
1212537600000 | 224.28 |
1212624000000 | 228.14 |
1212710400000 | 224.91 |
1212969600000 | 226.1 |
1213056000000 | 223.24 |
1213142400000 | 220 |
1213228800000 | 220.64 |
1213315200000 | 221.73 |
1213574400000 | 224.31 |
1213660800000 | 225.42 |
1213747200000 | 223.59 |
1213833600000 | 222.5 |
1213920000000 | 219.66 |
1214179200000 | 220.1 |
1214265600000 | 218.13 |
1214352000000 | 219.84 |
1214438400000 | 214.84 |
1214524800000 | 212.61 |
1214784000000 | 212.83 |
1214870400000 | 210.46 |
1214956800000 | 207.03 |
1215043200000 | 205.54 |
1215129600000 | 205.02 |
1215388800000 | 206.91 |
1215475200000 | 204.53 |
1215561600000 | 205.58 |
1215648000000 | 205.11 |
1215734400000 | 202.84 |
1215993600000 | 203.58 |
1216080000000 | 195.6 |
1216166400000 | 197.27 |
1216252800000 | 201.99 |
1216339200000 | 204.28 |
1216598400000 | 207.83 |
1216684800000 | 207.16 |
1216771200000 | 209.46 |
1216857600000 | 204.58 |
1216944000000 | 204.55 |
1217203200000 | 202.57 |
1217289600000 | 203.48 |
1217376000000 | 207.18 |
1217462400000 | 205.97 |
1217548800000 | 202.31 |
1217808000000 | 199.46 |
1217894400000 | 199.66 |
1217980800000 | 203.23 |
1218067200000 | 202.12 |
1218153600000 | 202.2 |
1218412800000 | 202.46 |
1218499200000 | 200.18 |
1218585600000 | 196.54 |
1218672000000 | 199.54 |
1218758400000 | 199.82 |
1219017600000 | 198.42 |
1219104000000 | 194.71 |
1219190400000 | 197.55 |
1219276800000 | 195.75 |
1219363200000 | 200.08 |
1219622400000 | 198.1 |
1219708800000 | 198.01 |
1219795200000 | 199.64 |
1219881600000 | 200.54 |
1219968000000 | 199.33 |
1220227200000 | 196.76 |
1220313600000 | 195.68 |
1220400000000 | 191.56 |
1220486400000 | 185.47 |
1220572800000 | 179.63 |
1220832000000 | 185.55 |
1220918400000 | 178.45 |
1221004800000 | 177.92 |
1221091200000 | 175.15 |
1221177600000 | 181.07 |
1221436800000 | 172.81 |
1221523200000 | 168.17 |
1221609600000 | 163.5 |
1221696000000 | 166.44 |
1221782400000 | 181.24 |
1222041600000 | 180.01 |
1222128000000 | 173.99 |
1222214400000 | 173.32 |
1222300800000 | 174.95 |
1222387200000 | 170.48 |
1222646400000 | 155.41 |
1222732800000 | 159.96 |
1222819200000 | 157.55 |
1222905600000 | 149.21 |
1222992000000 | 149.22 |
1223251200000 | 131.26 |
1223337600000 | 129.25 |
1223424000000 | 120.86 |
1223510400000 | 118.46 |
1223596800000 | 109.78 |
1223856000000 | 123.67 |
1223942400000 | 128.53 |
1224028800000 | 116.26 |
1224115200000 | 112.38 |
1224201600000 | 114.38 |
1224460800000 | 119.77 |
1224547200000 | 116.61 |
1224633600000 | 105.99 |
1224720000000 | 102.38 |
1224806400000 | 93.06 |
1225065600000 | 87.99 |
1225152000000 | 96.14 |
1225238400000 | 103.43 |
1225324800000 | 108.66 |
1225411200000 | 110.97 |
1225670400000 | 113.15 |
1225756800000 | 119.84 |
1225843200000 | 116.78 |
1225929600000 | 107.11 |
1226016000000 | 109.36 |
1226275200000 | 110.52 |
1226361600000 | 104.07 |
1226448000000 | 97.2 |
1226534400000 | 100.04 |
1226620800000 | 99.63 |
1226880000000 | 97.19 |
1226966400000 | 97.09 |
1227052800000 | 92.04 |
1227139200000 | 83.89 |
1227225600000 | 86.62 |
1227484800000 | 93.98 |
1227571200000 | 95.06 |
1227657600000 | 96.95 |
1227744000000 | 99.11 |
1227830400000 | 99.38 |
1228089600000 | 90.8 |
1228176000000 | 91.8 |
1228262400000 | 92.18 |
1228348800000 | 89.42 |
1228435200000 | 88.72 |
1228694400000 | 95.31 |
1228780800000 | 94.98 |
1228867200000 | 98.27 |
1228953600000 | 96.5 |
1229040000000 | 95.07 |
1229299200000 | 95.13 |
1229385600000 | 97.35 |
1229472000000 | 97.08 |
1229558400000 | 97.85 |
1229644800000 | 96.39 |
1229904000000 | 94.91 |
1229990400000 | 94.83 |
1230076800000 | 95.13 |
1230163200000 | 95.13 |
1230249600000 | 95.68 |
1230508800000 | 96.22 |
1230595200000 | 98.35 |
1230681600000 | 99.36 |
1230854400000 | 104.03 |
1231113600000 | 107.54 |
1231200000000 | 110.81 |
1231286400000 | 107.16 |
1231372800000 | 105.09 |
1231459200000 | 101.67 |
1231718400000 | 97.2 |
1231804800000 | 96.43 |
1231891200000 | 91.82 |
1231977600000 | 92.3 |
1232064000000 | 95.04 |
1232323200000 | 93.64 |
1232409600000 | 88.47 |
1232496000000 | 88.18 |
1232582400000 | 88.4 |
1232668800000 | 88.79 |
1232928000000 | 91.58 |
1233014400000 | 91.63 |
1233100800000 | 96.08 |
1233187200000 | 93.57 |
1233273600000 | 91.58 |
1233532800000 | 89.93 |
1233619200000 | 90.92 |
1233705600000 | 93.11 |
1233792000000 | 94.97 |
1233878400000 | 99.29 |
1234137600000 | 101.05 |
1234224000000 | 96.66 |
1234310400000 | 95.03 |
1234396800000 | 94.62 |
1234483200000 | 96.92 |
1234742400000 | 95.73 |
1234828800000 | 91.52 |
1234915200000 | 91.93 |
1235001600000 | 92.77 |
1235088000000 | 90.2 |
1235347200000 | 88.37 |
1235433600000 | 92.24 |
1235520000000 | 91.95 |
1235606400000 | 93.73 |
1235692800000 | 91.71 |
1235952000000 | 86.19 |
1236038400000 | 86.25 |
1236124800000 | 90.65 |
1236211200000 | 86.13 |
1236297600000 | 85.37 |
1236556800000 | 85.51 |
1236643200000 | 90.23 |
1236729600000 | 90.47 |
1236816000000 | 92.6 |
1236902400000 | 94.06 |
1237161600000 | 95.29 |
1237248000000 | 97.12 |
1237334400000 | 97.53 |
1237420800000 | 96.53 |
1237507200000 | 97.52 |
1237766400000 | 103.6 |
1237852800000 | 103.54 |
1237939200000 | 103.7 |
1238025600000 | 106.48 |
1238112000000 | 103.61 |
1238371200000 | 97.99 |
1238457600000 | 102.34 |
1238544000000 | 104.09 |
1238630400000 | 110.67 |
1238716800000 | 111.93 |
1238976000000 | 112.57 |
1239062400000 | 109.32 |
1239148800000 | 109.52 |
1239235200000 | 113.88 |
1239321600000 | 113.88 |
1239580800000 | 114.83 |
1239667200000 | 113.91 |
1239753600000 | 114.05 |
1239840000000 | 115.58 |
1239926400000 | 116.28 |
1240185600000 | 110.05 |
1240272000000 | 111.38 |
1240358400000 | 112.28 |
1240444800000 | 113 |
1240531200000 | 115.23 |
1240790400000 | 112.72 |
1240876800000 | 111.05 |
1240963200000 | 115.36 |
1241049600000 | 118.81 |
1241136000000 | 120.62 |
1241395200000 | 125.73 |
1241481600000 | 125.58 |
1241568000000 | 127.37 |
1241654400000 | 127.46 |
1241740800000 | 130.35 |
1242000000000 | 126.13 |
1242086400000 | 124.06 |
1242172800000 | 119.07 |
1242259200000 | 119.33 |
1242345600000 | 119.52 |
1242604800000 | 122.91 |
1242691200000 | 125.98 |
1242777600000 | 126.36 |
1242864000000 | 122.8 |
1242950400000 | 123.7 |
1243209600000 | 124.44 |
1243296000000 | 125.5 |
1243382400000 | 126.11 |
1243468800000 | 128.27 |
1243555200000 | 128.93 |
1243814400000 | 134.97 |
1243900800000 | 135.06 |
1243987200000 | 131.78 |
1244073600000 | 132.75 |
1244160000000 | 134.82 |
1244419200000 | 133.75 |
1244505600000 | 133.52 |
1244592000000 | 135.8 |
1244678400000 | 137.16 |
1244764800000 | 136.54 |
1245024000000 | 131.65 |
1245110400000 | 128.59 |
1245196800000 | 124.75 |
1245283200000 | 126.37 |
1245369600000 | 127.97 |
1245628800000 | 122.61 |
1245715200000 | 121.6 |
1245801600000 | 124.9 |
1245888000000 | 126.97 |
1245974400000 | 127.05 |
1246233600000 | 128.9 |
1246320000000 | 129.07 |
1246406400000 | 130.95 |
1246492800000 | 126.2 |
1246579200000 | 126.07 |
1246838400000 | 122.64 |
1246924800000 | 121.78 |
1247011200000 | 118.78 |
1247097600000 | 118.33 |
1247184000000 | 116.64 |
1247443200000 | 118.9 |
1247529600000 | 121.55 |
1247616000000 | 127.32 |
1247702400000 | 128.03 |
1247788800000 | 129.08 |
1248048000000 | 132.74 |
1248134400000 | 132.65 |
1248220800000 | 132.93 |
1248307200000 | 137.99 |
1248393600000 | 138.25 |
1248652800000 | 139.87 |
1248739200000 | 137.85 |
1248825600000 | 137.72 |
1248912000000 | 141.39 |
1248998400000 | 142.48 |
1249257600000 | 146.79 |
1249344000000 | 146.78 |
1249430400000 | 145.89 |
1249516800000 | 146.74 |
1249603200000 | 150.63 |
1249862400000 | 149.74 |
1249948800000 | 145.26 |
1250035200000 | 147.5 |
1250121600000 | 149.16 |
1250208000000 | 146.22 |
1250467200000 | 141.03 |
1250553600000 | 143.45 |
1250640000000 | 142.35 |
1250726400000 | 145.56 |
1250812800000 | 149.03 |
1251072000000 | 150.88 |
1251158400000 | 150.53 |
1251244800000 | 149.19 |
1251331200000 | 147.54 |
1251417600000 | 149.58 |
1251676800000 | 146.63 |
1251763200000 | 143.92 |
1251849600000 | 141.32 |
1251936000000 | 143.32 |
1252022400000 | 146.4 |
1252281600000 | 148.68 |
1252368000000 | 149.63 |
1252454400000 | 150.9 |
1252540800000 | 152.07 |
1252627200000 | 150.7 |
1252886400000 | 150.78 |
1252972800000 | 152.04 |
1253059200000 | 155.05 |
1253145600000 | 155.84 |
1253232000000 | 155.19 |
1253491200000 | 155.11 |
1253577600000 | 155.45 |
1253664000000 | 155.18 |
1253750400000 | 151.65 |
1253836800000 | 148.53 |
1254096000000 | 149.31 |
1254182400000 | 151.02 |
1254268800000 | 150.21 |
1254355200000 | 147.3 |
1254441600000 | 144.3 |
1254700800000 | 146.79 |
1254787200000 | 149.35 |
1254873600000 | 150.07 |
1254960000000 | 151.84 |
1255046400000 | 153.95 |
1255305600000 | 155.39 |
1255392000000 | 154.54 |
1255478400000 | 157.5 |
1255564800000 | 159.91 |
1255651200000 | 159.31 |
1255910400000 | 160.89 |
1255996800000 | 160.54 |
1256083200000 | 161.01 |
1256169600000 | 161.3 |
1256256000000 | 161.33 |
1256515200000 | 159.05 |
1256601600000 | 156.61 |
1256688000000 | 149.75 |
1256774400000 | 153.61 |
1256860800000 | 149.56 |
1257120000000 | 149.91 |
1257206400000 | 148.45 |
1257292800000 | 152.38 |
1257379200000 | 153.62 |
1257465600000 | 153.38 |
1257724800000 | 157.45 |
1257811200000 | 156.82 |
1257897600000 | 158.18 |
1257984000000 | 158.39 |
1258070400000 | 157.93 |
1258329600000 | 160.3 |
1258416000000 | 159.02 |
1258502400000 | 158.85 |
1258588800000 | 154.76 |
1258675200000 | 153.85 |
1258934400000 | 156.94 |
1259020800000 | 154.96 |
1259107200000 | 154.94 |
1259193600000 | 149.82 |
1259280000000 | 149.15 |
1259539200000 | 148.16 |
1259625600000 | 152.86 |
1259712000000 | 155.23 |
1259798400000 | 156.29 |
1259884800000 | 159.44 |
1260144000000 | 158.32 |
1260230400000 | 153.89 |
1260316800000 | 151.94 |
1260403200000 | 153.4 |
1260489600000 | 156.14 |
1260748800000 | 155.72 |
1260835200000 | 156.85 |
1260921600000 | 157.78 |
1261008000000 | 155.71 |
1261094400000 | 156.08 |
1261353600000 | 157.84 |
1261440000000 | 159.87 |
1261526400000 | 160.78 |
1261612800000 | 161.98 |
1261699200000 | 161.98 |
1261958400000 | 162.69 |
1262044800000 | 163.78 |
1262131200000 | 164.6 |
1262217600000 | 165.94 |
1262563200000 | 168.14 |
1262649600000 | 168.1 |
1262736000000 | 170.65 |
1262822400000 | 171.7 |
1262908800000 | 171.81 |
1263168000000 | 171.56 |
1263254400000 | 167.38 |
1263340800000 | 167.98 |
1263427200000 | 168.52 |
1263513600000 | 166.32 |
1263772800000 | 166.86 |
1263859200000 | 167.99 |
1263945600000 | 164.98 |
1264032000000 | 161.58 |
1264118400000 | 157.3 |
1264377600000 | 157.29 |
1264464000000 | 154.62 |
1264550400000 | 153.46 |
1264636800000 | 153.21 |
1264723200000 | 153.39 |
1264982400000 | 155.01 |
1265068800000 | 156.96 |
1265155200000 | 157.92 |
1265241600000 | 151.5 |
1265328000000 | 146.73 |
1265587200000 | 145.89 |
1265673600000 | 147.71 |
1265760000000 | 149.13 |
1265846400000 | 150.52 |
1265932800000 | 150.56 |
1266192000000 | 150.51 |
1266278400000 | 153.5 |
1266364800000 | 156.39 |
1266451200000 | 156.92 |
1266537600000 | 157.73 |
1266796800000 | 157.52 |
1266883200000 | 154.32 |
1266969600000 | 154.11 |
1267056000000 | 150.52 |
1267142400000 | 152.2 |
1267401600000 | 154.86 |
1267488000000 | 155.78 |
1267574400000 | 156.42 |
1267660800000 | 156.94 |
1267747200000 | 162.48 |
1268006400000 | 163.2 |
1268092800000 | 161.76 |
1268179200000 | 165.07 |
1268265600000 | 165.07 |
1268352000000 | 166.65 |
1268611200000 | 164.38 |
1268697600000 | 166.44 |
1268784000000 | 168.32 |
1268870400000 | 167.25 |
1268956800000 | 166.19 |
1269216000000 | 165.4 |
1269302400000 | 167.14 |
1269388800000 | 168.89 |
1269475200000 | 170.92 |
1269561600000 | 171.17 |
1269820800000 | 172.72 |
1269907200000 | 173.15 |
1269993600000 | 174.25 |
1270080000000 | 178.07 |
1270166400000 | 178.07 |
1270425600000 | 178.63 |
1270512000000 | 178.56 |
1270598400000 | 177.69 |
1270684800000 | 176.01 |
1270771200000 | 178.9 |
1271030400000 | 179.31 |
1271116800000 | 177.86 |
1271203200000 | 180.9 |
1271289600000 | 180.58 |
1271376000000 | 175.89 |
1271635200000 | 173.93 |
1271721600000 | 178.38 |
1271808000000 | 178.21 |
1271894400000 | 177.41 |
1271980800000 | 181.98 |
1272240000000 | 182.82 |
1272326400000 | 176.95 |
1272412800000 | 175.43 |
1272499200000 | 178.71 |
1272585600000 | 177.07 |
1272844800000 | 178.03 |
1272931200000 | 172.71 |
1273017600000 | 168.7 |
1273104000000 | 162.36 |
1273190400000 | 152.92 |
1273449600000 | 167.08 |
1273536000000 | 164.39 |
1273622400000 | 168.21 |
1273708800000 | 166.8 |
1273795200000 | 160.74 |
1274054400000 | 159.31 |
1274140800000 | 159.39 |
1274227200000 | 152.37 |
1274313600000 | 144.01 |
1274400000000 | 147 |
1274659200000 | 147.35 |
1274745600000 | 141.69 |
1274832000000 | 146.26 |
1274918400000 | 152.22 |
1275004800000 | 152.36 |
1275264000000 | 152.71 |
1275350400000 | 151.21 |
1275436800000 | 153.83 |
1275523200000 | 156.56 |
1275609600000 | 151.32 |
1275868800000 | 147.54 |
1275955200000 | 145.98 |
1276041600000 | 149.31 |
1276128000000 | 152.77 |
1276214400000 | 154.43 |
1276473600000 | 157.54 |
1276560000000 | 158.74 |
1276646400000 | 159 |
1276732800000 | 158.25 |
1276819200000 | 159.11 |
1277078400000 | 160.98 |
1277164800000 | 157.59 |
1277251200000 | 155.26 |
1277337600000 | 151.73 |
1277424000000 | 151.51 |
1277683200000 | 152.03 |
1277769600000 | 144.74 |
1277856000000 | 144.22 |
1277942400000 | 140.78 |
1278028800000 | 142.3 |
1278288000000 | 141.78 |
1278374400000 | 144.35 |
1278460800000 | 146.4 |
1278547200000 | 150.51 |
1278633600000 | 151.55 |
1278892800000 | 151.37 |
1278979200000 | 153.55 |
1279065600000 | 155.03 |
1279152000000 | 153.11 |
1279238400000 | 148.54 |
1279497600000 | 148.43 |
1279584000000 | 149.54 |
1279670400000 | 150.33 |
1279756800000 | 153.44 |
1279843200000 | 155.21 |
1280102400000 | 156.95 |
1280188800000 | 157.82 |
1280275200000 | 156.48 |
1280361600000 | 156.03 |
1280448000000 | 154.87 |
1280707200000 | 158.91 |
1280793600000 | 157.65 |
1280880000000 | 158.71 |
1280966400000 | 157.98 |
1281052800000 | 156.36 |
1281312000000 | 158.63 |
1281398400000 | 156.22 |
1281484800000 | 150.34 |
1281571200000 | 150.23 |
1281657600000 | 150.85 |
1281916800000 | 149.61 |
1282003200000 | 152.4 |
1282089600000 | 151.99 |
1282176000000 | 149.77 |
1282262400000 | 148.87 |
1282521600000 | 147.63 |
1282608000000 | 143.29 |
1282694400000 | 143.46 |
1282780800000 | 144.58 |
1282867200000 | 146.69 |
1283126400000 | 145.51 |
1283212800000 | 144.35 |
1283299200000 | 150.39 |
1283385600000 | 151.19 |
1283472000000 | 152.9 |
1283731200000 | 153.35 |
1283817600000 | 150.37 |
1283904000000 | 151.8 |
1283990400000 | 152.73 |
1284076800000 | 154.13 |
1284336000000 | 155.95 |
1284422400000 | 155.32 |
1284508800000 | 160.62 |
1284595200000 | 160.24 |
1284681600000 | 160.9 |
1284940800000 | 163 |
1285027200000 | 162.24 |
1285113600000 | 161.03 |
1285200000000 | 159.55 |
1285286400000 | 162.76 |
1285545600000 | 162.69 |
1285632000000 | 162.91 |
1285718400000 | 162.8 |
1285804800000 | 162.3 |
1285891200000 | 162.36 |
1286150400000 | 161.51 |
1286236800000 | 163.95 |
1286323200000 | 164.19 |
1286409600000 | 163 |
1286496000000 | 162.47 |
1286755200000 | 163.43 |
1286841600000 | 162.68 |
1286928000000 | 165.33 |
1287014400000 | 164.99 |
1287100800000 | 164.18 |
1287360000000 | 163.74 |
1287446400000 | 162.44 |
1287532800000 | 162.66 |
1287619200000 | 164.58 |
1287705600000 | 164.83 |
1287964800000 | 164.48 |
1288051200000 | 164.97 |
1288137600000 | 164.12 |
1288224000000 | 163.55 |
1288310400000 | 163.16 |
1288569600000 | 164.32 |
1288656000000 | 166.31 |
1288742400000 | 167.84 |
1288828800000 | 170.47 |
1288915200000 | 171.55 |
1289174400000 | 170.65 |
1289260800000 | 169.89 |
1289347200000 | 172.1 |
1289433600000 | 171.01 |
1289520000000 | 169.25 |
1289779200000 | 170.64 |
1289865600000 | 167.8 |
1289952000000 | 167.6 |
1290038400000 | 171.83 |
1290124800000 | 172 |
1290384000000 | 171.91 |
1290470400000 | 167.14 |
1290556800000 | 170.25 |
1290643200000 | 171.3 |
1290729600000 | 170.46 |
1290988800000 | 169.04 |
1291075200000 | 167.05 |
1291161600000 | 172.1 |
1291248000000 | 175.25 |
1291334400000 | 174.32 |
1291593600000 | 174.17 |
1291680000000 | 176.23 |
1291766400000 | 177.59 |
1291852800000 | 176.52 |
1291939200000 | 177.34 |
1292198400000 | 178.36 |
1292284800000 | 178.11 |
1292371200000 | 177.93 |
1292457600000 | 178.22 |
1292544000000 | 177.96 |
1292803200000 | 177.29 |
1292889600000 | 179.18 |
1292976000000 | 179.05 |
1293062400000 | 177.89 |
1293148800000 | 177.8 |
1293408000000 | 177.34 |
1293494400000 | 175.62 |
1293580800000 | 176.4 |
1293667200000 | 175.97 |
1293753600000 | 175.35 |
1294012800000 | 178.1 |
1294099200000 | 178.84 |
1294185600000 | 180.5 |
1294272000000 | 179.78 |
1294358400000 | 179.02 |
1294617600000 | 177.42 |
1294704000000 | 180.47 |
1294790400000 | 182.09 |
1294876800000 | 182 |
1294963200000 | 182.33 |
1295222400000 | 181.35 |
1295308800000 | 183.12 |
1295395200000 | 180.25 |
1295481600000 | 179.07 |
1295568000000 | 179.69 |
1295827200000 | 180.1 |
1295913600000 | 179.43 |
1296000000000 | 181.35 |
1296086400000 | 183.63 |
1296172800000 | 179.66 |
1296432000000 | 179.28 |
1296518400000 | 181.4 |
1296604800000 | 181.34 |
1296691200000 | 181.47 |
1296777600000 | 182.06 |
1297036800000 | 183.93 |
1297123200000 | 183.83 |
1297209600000 | 184.82 |
1297296000000 | 185.13 |
1297382400000 | 186.46 |
1297641600000 | 187.1 |
1297728000000 | 187.78 |
1297814400000 | 188.51 |
1297900800000 | 187.94 |
1297987200000 | 188.54 |
1298246400000 | 187.18 |
1298332800000 | 184.14 |
1298419200000 | 181.51 |
1298505600000 | 179.08 |
1298592000000 | 181.64 |
1298851200000 | 183.95 |
1298937600000 | 183.45 |
1299024000000 | 182.38 |
1299110400000 | 185.9 |
1299196800000 | 185.92 |
1299456000000 | 184.35 |
1299542400000 | 186.08 |
1299628800000 | 186.45 |
1299715200000 | 183.63 |
1299801600000 | 180.37 |
1300060800000 | 179.66 |
1300147200000 | 174.41 |
1300233600000 | 171.01 |
1300320000000 | 170.27 |
1300406400000 | 177.35 |
1300665600000 | 180.76 |
1300752000000 | 180.35 |
1300838400000 | 180.46 |
1300924800000 | 182.65 |
1301011200000 | 183.8 |
1301270400000 | 184.4 |
1301356800000 | 186.46 |
1301443200000 | 190.25 |
1301529600000 | 190.07 |
1301616000000 | 195.13 |
1301875200000 | 195.61 |
1301961600000 | 197.37 |
1302048000000 | 200.57 |
1302134400000 | 198.83 |
1302220800000 | 199.67 |
1302480000000 | 197.88 |
1302566400000 | 192.69 |
1302652800000 | 194.8 |
1302739200000 | 192.8 |
1302825600000 | 193.39 |
1303084800000 | 187.65 |
1303171200000 | 189.91 |
1303257600000 | 194.34 |
1303344000000 | 194.63 |
1303430400000 | 194.66 |
1303689600000 | 194.95 |
1303776000000 | 195.3 |
1303862400000 | 198.23 |
1303948800000 | 196.87 |
1304035200000 | 196.8 |
1304294400000 | 196.84 |
1304380800000 | 194.12 |
1304467200000 | 191.76 |
1304553600000 | 187.87 |
1304640000000 | 190.67 |
1304899200000 | 190.66 |
1304985600000 | 192.7 |
1305072000000 | 193.05 |
1305158400000 | 190.46 |
1305244800000 | 190.19 |
1305504000000 | 189.52 |
1305590400000 | 189.3 |
1305676800000 | 191.08 |
1305763200000 | 193.34 |
1305849600000 | 191.97 |
1306108800000 | 188.41 |
1306195200000 | 190.08 |
1306281600000 | 190.26 |
1306368000000 | 189.57 |
1306454400000 | 190.92 |
1306713600000 | 191.01 |
1306800000000 | 193.96 |
1306886400000 | 191.27 |
1306972800000 | 190.24 |
1307059200000 | 188.62 |
1307318400000 | 186.53 |
1307404800000 | 187.02 |
1307491200000 | 183.71 |
1307577600000 | 185.09 |
1307664000000 | 181.93 |
1307923200000 | 181.62 |
1308009600000 | 184.82 |
1308096000000 | 182.17 |
1308182400000 | 179.69 |
1308268800000 | 179.48 |
1308528000000 | 179.3 |
1308614400000 | 182.71 |
1308700800000 | 182.47 |
1308787200000 | 180.52 |
1308873600000 | 179.77 |
1309132800000 | 181.64 |
1309219200000 | 183.53 |
1309305600000 | 186.92 |
1309392000000 | 189.4 |
1309478400000 | 191.27 |
1309737600000 | 192.55 |
1309824000000 | 193.2 |
1309910400000 | 191.51 |
1309996800000 | 194.09 |
1310083200000 | 191.14 |
1310342400000 | 185.1 |
1310428800000 | 181.6 |
1310515200000 | 183.49 |
1310601600000 | 182.24 |
1310688000000 | 181.97 |
1310947200000 | 178.88 |
1311033600000 | 181.55 |
1311120000000 | 182.64 |
1311206400000 | 184.21 |
1311292800000 | 185.26 |
1311552000000 | 184.64 |
1311638400000 | 184.24 |
1311724800000 | 180.82 |
1311811200000 | 179.11 |
1311897600000 | 176.97 |
1312156800000 | 173.76 |
1312243200000 | 170.84 |
1312329600000 | 168.98 |
1312416000000 | 165.47 |
1312502400000 | 161.4 |
1312761600000 | 150.77 |
1312848000000 | 154.6 |
1312934400000 | 150.11 |
1313020800000 | 155.55 |
1313107200000 | 158.26 |
1313366400000 | 161.75 |
1313452800000 | 159.98 |
1313539200000 | 160.19 |
1313625600000 | 152.19 |
1313712000000 | 149.19 |
1313971200000 | 150.01 |
1314057600000 | 152.53 |
1314144000000 | 154.57 |
1314230400000 | 154.55 |
1314316800000 | 154.11 |
1314576000000 | 158.79 |
1314662400000 | 159.37 |
1314748800000 | 161.92 |
1314835200000 | 161.98 |
1314921600000 | 157.76 |
1315180800000 | 154.1 |
1315267200000 | 152.95 |
1315353600000 | 158.03 |
1315440000000 | 158.02 |
1315526400000 | 153.74 |
1315785600000 | 149.06 |
1315872000000 | 150.3 |
1315958400000 | 151.44 |
1316044800000 | 154.69 |
1316131200000 | 155.65 |
1316390400000 | 150.83 |
1316476800000 | 151.98 |
1316563200000 | 148.67 |
1316649600000 | 140.02 |
1316736000000 | 139.84 |
1316995200000 | 140.9 |
1317081600000 | 147.07 |
1317168000000 | 143.99 |
1317254400000 | 144.98 |
1317340800000 | 140.94 |
1317600000000 | 135.14 |
1317686400000 | 133.54 |
1317772800000 | 138.02 |
1317859200000 | 142.67 |
1317945600000 | 144.26 |
1318204800000 | 148.51 |
1318291200000 | 148.95 |
1318377600000 | 153.51 |
1318464000000 | 151.81 |
1318550400000 | 155.55 |
1318809600000 | 152.34 |
1318896000000 | 151.92 |
1318982400000 | 152.05 |
1319068800000 | 150.14 |
1319155200000 | 153.1 |
1319414400000 | 156.61 |
1319500800000 | 154.16 |
1319587200000 | 154.93 |
1319673600000 | 162.57 |
1319760000000 | 163 |
1320019200000 | 162.28 |
1320105600000 | 155.98 |
1320192000000 | 158.59 |
1320278400000 | 160.97 |
1320364800000 | 161.48 |
1320624000000 | 160.91 |
1320710400000 | 161.49 |
1320796800000 | 156.73 |
1320883200000 | 155.23 |
1320969600000 | 158.49 |
1321228800000 | 156.6 |
1321315200000 | 155.55 |
1321401600000 | 154.07 |
1321488000000 | 151.4 |
1321574400000 | 150 |
1321833600000 | 145.83 |
1321920000000 | 145.7 |
1322006400000 | 142.9 |
1322092800000 | 142.35 |
1322179200000 | 143 |
1322438400000 | 149.31 |
1322524800000 | 149.79 |
1322611200000 | 155.47 |
1322697600000 | 156.06 |
1322784000000 | 156.9 |
1323043200000 | 158.35 |
1323129600000 | 156.87 |
1323216000000 | 156.75 |
1323302400000 | 152.76 |
1323388800000 | 154.24 |
1323648000000 | 151.25 |
1323734400000 | 149.69 |
1323820800000 | 146.5 |
1323907200000 | 146.94 |
1323993600000 | 147.64 |
1324252800000 | 146.44 |
1324339200000 | 150.44 |
1324425600000 | 151.06 |
1324512000000 | 152.49 |
1324598400000 | 153.72 |
1324857600000 | 153.72 |
1324944000000 | 153.4 |
1325030400000 | 151.34 |
1325116800000 | 151.87 |
1325203200000 | 150.96 |
1325462400000 | 151.64 |
1325548800000 | 153.89 |
1325635200000 | 153.08 |
1325721600000 | 152.89 |
1325808000000 | 152.34 |
1326067200000 | 151.97 |
1326153600000 | 154.37 |
1326240000000 | 154.06 |
1326326400000 | 154.83 |
1326412800000 | 154.3 |
1326672000000 | 154.01 |
1326758400000 | 155.9 |
1326844800000 | 157.43 |
1326931200000 | 159.73 |
1327017600000 | 159.7 |
1327276800000 | 160.75 |
1327363200000 | 161.36 |
1327449600000 | 163.26 |
1327536000000 | 162.94 |
1327622400000 | 161.39 |
1327881600000 | 158.95 |
1327968000000 | 159.53 |
1328054400000 | 162.29 |
1328140800000 | 163.09 |
1328227200000 | 165.92 |
1328486400000 | 165.5 |
1328572800000 | 166.71 |
1328659200000 | 167.42 |
1328745600000 | 169.15 |
1328832000000 | 167.77 |
1329091200000 | 168.45 |
1329177600000 | 170.15 |
1329264000000 | 170.19 |
1329350400000 | 171.82 |
1329436800000 | 174.76 |
1329696000000 | 176.54 |
1329782400000 | 176.55 |
1329868800000 | 177.26 |
1329955200000 | 177.6 |
1330041600000 | 180.14 |
1330300800000 | 179.02 |
1330387200000 | 179.93 |
1330473600000 | 180.43 |
1330560000000 | 181.32 |
1330646400000 | 181.82 |
1330905600000 | 180.19 |
1330992000000 | 173.67 |
1331078400000 | 175.22 |
1331164800000 | 180.02 |
1331251200000 | 182.33 |
1331510400000 | 181.37 |
1331596800000 | 185.44 |
1331683200000 | 187.28 |
1331769600000 | 187.16 |
1331856000000 | 188.49 |
1332115200000 | 188.64 |
1332201600000 | 187.67 |
1332288000000 | 187.64 |
1332374400000 | 183.59 |
1332460800000 | 184.2 |
1332720000000 | 187.87 |
1332806400000 | 188.28 |
1332892800000 | 186.18 |
1332979200000 | 183.58 |
1333065600000 | 185.08 |
1333324800000 | 186.44 |
1333411200000 | 186.49 |
1333497600000 | 182.96 |
1333584000000 | 182.79 |
1333670400000 | 182.79 |
1333929600000 | 180.71 |
1334016000000 | 175.09 |
1334102400000 | 176.7 |
1334188800000 | 179.58 |
1334275200000 | 177.86 |
1334534400000 | 176.27 |
1334620800000 | 179.93 |
1334707200000 | 180.74 |
1334793600000 | 181.11 |
1334880000000 | 182.1 |
1335139200000 | 177.66 |
1335225600000 | 179.16 |
1335312000000 | 181.98 |
1335398400000 | 182.24 |
1335484800000 | 182.68 |
1335744000000 | 180.68 |
1335830400000 | 182.06 |
1335916800000 | 181.5 |
1336003200000 | 180.91 |
1336089600000 | 176.55 |
1336348800000 | 176.17 |
1336435200000 | 173.39 |
1336521600000 | 171.65 |
1336608000000 | 174 |
1336694400000 | 173.78 |
1336953600000 | 170.63 |
1337040000000 | 169.8 |
1337126400000 | 168.96 |
1337212800000 | 164.76 |
1337299200000 | 162.26 |
1337558400000 | 164.55 |
1337644800000 | 167.72 |
1337731200000 | 163.93 |
1337817600000 | 164.96 |
1337904000000 | 165.18 |
1338163200000 | 165.51 |
1338249600000 | 167.37 |
1338336000000 | 163.11 |
1338422400000 | 161.27 |
1338508800000 | 156.91 |
1338768000000 | 157.04 |
1338854400000 | 158.83 |
1338940800000 | 163.56 |
1339027200000 | 165.73 |
1339113600000 | 165.49 |
1339372800000 | 164.62 |
1339459200000 | 165.52 |
1339545600000 | 164.84 |
1339632000000 | 165.05 |
1339718400000 | 165.87 |
1339977600000 | 166.97 |
1340064000000 | 169.61 |
1340150400000 | 170.97 |
1340236800000 | 169.84 |
1340323200000 | 169.26 |
1340582400000 | 164.71 |
1340668800000 | 164.6 |
1340755200000 | 166.61 |
1340841600000 | 164.56 |
1340928000000 | 171.4 |
1341187200000 | 171.44 |
1341273600000 | 174.38 |
1341360000000 | 174.09 |
1341446400000 | 173.4 |
1341532800000 | 170.68 |
1341792000000 | 169.66 |
1341878400000 | 169.46 |
1341964800000 | 169.35 |
1342051200000 | 167.05 |
1342137600000 | 169.71 |
1342396800000 | 168.87 |
1342483200000 | 169.92 |
1342569600000 | 171.01 |
1342656000000 | 172.2 |
1342742400000 | 169.8 |
1343001600000 | 165.55 |
1343088000000 | 164.2 |
1343174400000 | 164.28 |
1343260800000 | 168.37 |
1343347200000 | 172.21 |
1343606400000 | 171.53 |
1343692800000 | 170.31 |
1343779200000 | 170.36 |
1343865600000 | 168.2 |
1343952000000 | 173.01 |
1344211200000 | 173.72 |
1344297600000 | 175.84 |
1344384000000 | 174.87 |
1344470400000 | 176 |
1344556800000 | 174.85 |
1344816000000 | 174.79 |
1344902400000 | 176.28 |
1344988800000 | 176.69 |
1345075200000 | 179.01 |
1345161600000 | 180.39 |
1345420800000 | 179.71 |
1345507200000 | 180.94 |
1345593600000 | 179.51 |
1345680000000 | 177.57 |
1345766400000 | 177.95 |
1346025600000 | 178.1 |
1346112000000 | 177.49 |
1346198400000 | 178.15 |
1346284800000 | 176.1 |
1346371200000 | 177.08 |
1346630400000 | 177.39 |
1346716800000 | 176.99 |
1346803200000 | 176.68 |
1346889600000 | 181.86 |
1346976000000 | 181.86 |
1347235200000 | 181.83 |
1347321600000 | 181.24 |
1347408000000 | 182.27 |
1347494400000 | 182.24 |
1347580800000 | 188.01 |
1347840000000 | 188.1 |
1347926400000 | 186.24 |
1348012800000 | 186.1 |
1348099200000 | 185.05 |
1348185600000 | 185.89 |
1348444800000 | 184.38 |
1348531200000 | 184.61 |
1348617600000 | 181.74 |
1348704000000 | 182.96 |
1348790400000 | 182.84 |
1349049600000 | 184.82 |
1349136000000 | 185.04 |
1349222400000 | 186.33 |
1349308800000 | 187.83 |
1349395200000 | 189.76 |
1349654400000 | 186.73 |
1349740800000 | 185.13 |
1349827200000 | 184.75 |
1349913600000 | 185.96 |
1350000000000 | 184.93 |
1350259200000 | 186.71 |
1350345600000 | 189.3 |
1350432000000 | 190.25 |
1350518400000 | 191.42 |
1350604800000 | 189.9 |
1350864000000 | 190.79 |
1350950400000 | 187.96 |
1351036800000 | 188.35 |
1351123200000 | 190.12 |
1351209600000 | 188.1 |
1351468800000 | 188.15 |
1351555200000 | 188.73 |
1351641600000 | 189.83 |
1351728000000 | 192.06 |
1351814400000 | 192.09 |
1352073600000 | 190.42 |
1352160000000 | 191.89 |
1352246400000 | 188.53 |
1352332800000 | 187.26 |
1352419200000 | 185.97 |
1352678400000 | 185.75 |
1352764800000 | 185.7 |
1352851200000 | 186 |
1352937600000 | 187.03 |
1353024000000 | 186.94 |
1353283200000 | 190.19 |
1353369600000 | 192.29 |
1353456000000 | 194.14 |
1353542400000 | 195.91 |
1353628800000 | 197.41 |
1353888000000 | 196.37 |
1353974400000 | 196.59 |
1354060800000 | 196.1 |
1354147200000 | 198.72 |
1354233600000 | 200.07 |
1354492800000 | 199.82 |
1354579200000 | 198.56 |
1354665600000 | 200.22 |
1354752000000 | 200.97 |
1354838400000 | 201.05 |
1355097600000 | 201.02 |
1355184000000 | 202.08 |
1355270400000 | 203.95 |
1355356800000 | 205.07 |
1355443200000 | 204.72 |
1355702400000 | 206.41 |
1355788800000 | 208.68 |
1355875200000 | 210.02 |
1355961600000 | 210.7 |
1356048000000 | 208.31 |
1356307200000 | 209.89 |
1356393600000 | 209.89 |
1356480000000 | 212.49 |
1356566400000 | 212.38 |
1356652800000 | 211.86 |
1356912000000 | 214.05 |
1357084800000 | 220.69 |
1357171200000 | 219.3 |
1357257600000 | 222.61 |
1357516800000 | 221.72 |
1357603200000 | 219.71 |
1357689600000 | 222.47 |
1357776000000 | 224.96 |
1357862400000 | 227.73 |
1358121600000 | 227.79 |
1358208000000 | 226.34 |
1358294400000 | 225.82 |
1358380800000 | 229.92 |
1358467200000 | 231.03 |
1358726400000 | 231.13 |
1358812800000 | 228.43 |
1358899200000 | 228.19 |
1358985600000 | 233.3 |
1359072000000 | 237.39 |
1359331200000 | 235.89 |
1359417600000 | 236.8 |
1359504000000 | 238.09 |
1359590400000 | 238.08 |
1359676800000 | 244.4 |
1359936000000 | 241.35 |
1360022400000 | 243.86 |
1360108800000 | 244.56 |
1360195200000 | 242.29 |
1360281600000 | 242.89 |
1360540800000 | 243.67 |
1360627200000 | 244.49 |
1360713600000 | 246.25 |
1360800000000 | 244.76 |
1360886400000 | 247.07 |
1361145600000 | 247.31 |
1361232000000 | 247.79 |
1361318400000 | 247.06 |
1361404800000 | 241.45 |
1361491200000 | 244.27 |
1361750400000 | 244.44 |
1361836800000 | 236.99 |
1361923200000 | 239.63 |
1362009600000 | 243.01 |
1362096000000 | 245.63 |
1362355200000 | 245.25 |
1362441600000 | 248.6 |
1362528000000 | 249.18 |
1362614400000 | 252.86 |
1362700800000 | 256.96 |
1362960000000 | 257.28 |
1363046400000 | 256.62 |
1363132800000 | 256.09 |
1363219200000 | 258.07 |
1363305600000 | 255.7 |
1363564800000 | 253.34 |
1363651200000 | 252.24 |
1363737600000 | 256.1 |
1363824000000 | 253.62 |
1363910400000 | 252.95 |
1364169600000 | 251.29 |
1364256000000 | 251.98 |
1364342400000 | 251.65 |
1364428800000 | 252.55 |
1364515200000 | 252.55 |
1364774400000 | 250.62 |
1364860800000 | 252.06 |
1364947200000 | 248.59 |
1365033600000 | 256.56 |
1365120000000 | 257 |
1365379200000 | 262.54 |
1365465600000 | 264.09 |
1365552000000 | 269.39 |
1365638400000 | 272.03 |
1365724800000 | 268.44 |
1365984000000 | 262 |
1366070400000 | 262.26 |
1366156800000 | 258.8 |
1366243200000 | 260.05 |
1366329600000 | 265.61 |
1366588800000 | 266.11 |
1366675200000 | 269.91 |
1366761600000 | 270.92 |
1366848000000 | 273.33 |
1366934400000 | 267.82 |
1367193600000 | 271.17 |
1367280000000 | 270.59 |
1367366400000 | 269.43 |
1367452800000 | 271.23 |
1367539200000 | 276.59 |
1367798400000 | 277.67 |
1367884800000 | 277.93 |
1367971200000 | 279.86 |
1368057600000 | 280.06 |
1368144000000 | 286.37 |
1368403200000 | 286.12 |
1368489600000 | 288.64 |
1368576000000 | 290.34 |
1368662400000 | 288.45 |
1368748800000 | 291.22 |
1369008000000 | 290.99 |
1369094400000 | 291.04 |
1369180800000 | 292.63 |
1369267200000 | 283.12 |
1369353600000 | 281.93 |
1369612800000 | 281.78 |
1369699200000 | 287.42 |
1369785600000 | 280.96 |
1369872000000 | 282.57 |
1369958400000 | 279.35 |
1370217600000 | 275.01 |
1370304000000 | 276.63 |
1370390400000 | 270.38 |
1370476800000 | 268.1 |
1370563200000 | 267.84 |
1370822400000 | 272.47 |
1370908800000 | 263.79 |
1370995200000 | 260.23 |
1371081600000 | 256.8 |
1371168000000 | 259.25 |
1371427200000 | 261.37 |
1371513600000 | 264.89 |
1371600000000 | 262.14 |
1371686400000 | 260.76 |
1371772800000 | 257.04 |
1372032000000 | 252.76 |
1372118400000 | 255.85 |
1372204800000 | 258.62 |
1372291200000 | 264.01 |
1372377600000 | 265.42 |
1372636800000 | 269.34 |
1372723200000 | 270.8 |
1372809600000 | 266.8 |
1372896000000 | 270.63 |
1372982400000 | 271.94 |
1373241600000 | 275.1 |
1373328000000 | 276.34 |
1373414400000 | 275.03 |
1373500800000 | 275.85 |
1373587200000 | 278.54 |
1373846400000 | 280.63 |
1373932800000 | 278.36 |
1374019200000 | 279.93 |
1374105600000 | 284.26 |
1374192000000 | 284.39 |
1374451200000 | 282.75 |
1374537600000 | 283.65 |
1374624000000 | 285.2 |
1374710400000 | 283.59 |
1374796800000 | 279.09 |
1375056000000 | 278.09 |
1375142400000 | 278.4 |
1375228800000 | 279.5 |
1375315200000 | 285 |
1375401600000 | 285.27 |
1375660800000 | 284.95 |
1375747200000 | 281.74 |
1375833600000 | 277.39 |
1375920000000 | 278.05 |
1376006400000 | 279.06 |
1376265600000 | 279.43 |
1376352000000 | 284.26 |
1376438400000 | 284.14 |
1376524800000 | 279.56 |
1376611200000 | 280.09 |
1376870400000 | 279.98 |
1376956800000 | 277.16 |
1377043200000 | 277.13 |
1377129600000 | 281.31 |
1377216000000 | 282.57 |
1377475200000 | 282.07 |
1377561600000 | 273.41 |
1377648000000 | 272.79 |
1377734400000 | 275.85 |
1377820800000 | 273.34 |
1378080000000 | 280.19 |
1378166400000 | 281.5 |
1378252800000 | 281.75 |
1378339200000 | 283.57 |
1378425600000 | 281.6 |
1378684800000 | 286.14 |
1378771200000 | 292.01 |
1378857600000 | 291.63 |
1378944000000 | 288.22 |
1379030400000 | 289.03 |
1379289600000 | 291.08 |
1379376000000 | 292.61 |
1379462400000 | 292.62 |
1379548800000 | 297.75 |
1379635200000 | 296.2 |
1379894400000 | 291.82 |
1379980800000 | 292.18 |
1380067200000 | 292.23 |
1380153600000 | 292.95 |
1380240000000 | 291 |
1380499200000 | 289.31 |
1380585600000 | 291.76 |
1380672000000 | 289.11 |
1380758400000 | 288.48 |
1380844800000 | 289.02 |
1381104000000 | 286.51 |
1381190400000 | 284.07 |
1381276800000 | 283.33 |
1381363200000 | 291.33 |
1381449600000 | 294.14 |
1381708800000 | 294.48 |
1381795200000 | 295.78 |
1381881600000 | 298.82 |
1381968000000 | 298.99 |
1382054400000 | 301.62 |
1382313600000 | 303.1 |
1382400000000 | 304.9 |
1382486400000 | 300.71 |
1382572800000 | 301.87 |
1382659200000 | 301.66 |
1382918400000 | 302.13 |
1383004800000 | 304.2 |
1383091200000 | 304.42 |
1383177600000 | 303.01 |
1383264000000 | 303.79 |
1383523200000 | 304.43 |
1383609600000 | 303.21 |
1383696000000 | 305.34 |
1383782400000 | 303.2 |
1383868800000 | 304.13 |
1384128000000 | 305.81 |
1384214400000 | 305.94 |
1384300800000 | 305.01 |
1384387200000 | 309.44 |
1384473600000 | 311.7 |
1384732800000 | 311.51 |
1384819200000 | 310.58 |
1384905600000 | 308.44 |
1384992000000 | 312.96 |
1385078400000 | 315.5 |
1385337600000 | 317.62 |
1385424000000 | 316.88 |
1385510400000 | 320.67 |
1385596800000 | 321.65 |
1385683200000 | 322.15 |
1385942400000 | 322.98 |
1386028800000 | 318.71 |
1386115200000 | 317.56 |
1386201600000 | 314.89 |
1386288000000 | 319.66 |
1386547200000 | 322.04 |
1386633600000 | 321.12 |
1386720000000 | 317.44 |
1386806400000 | 317.07 |
1386892800000 | 317.64 |
1387152000000 | 320.05 |
1387238400000 | 317.79 |
1387324800000 | 322.63 |
1387411200000 | 327.51 |
1387497600000 | 328.98 |
1387756800000 | 331.19 |
1387843200000 | 332.99 |
1387929600000 | 332.99 |
1388016000000 | 334.94 |
1388102400000 | 337.78 |
1388361600000 | 338.72 |
1388448000000 | 339.94 |
1388620800000 | 336.72 |
1388707200000 | 335.61 |
1388966400000 | 335.42 |
1389052800000 | 337.4 |
1389139200000 | 339.47 |
1389225600000 | 339.16 |
1389312000000 | 339.85 |
1389571200000 | 335.91 |
1389657600000 | 338.17 |
1389744000000 | 341.97 |
1389830400000 | 340.25 |
1389916800000 | 340.03 |
1390176000000 | 338.62 |
1390262400000 | 339.7 |
1390348800000 | 340.64 |
1390435200000 | 336.33 |
1390521600000 | 324.34 |
1390780800000 | 321.97 |
1390867200000 | 326.5 |
1390953600000 | 323.16 |
1391040000000 | 325.8 |
1391126400000 | 321.32 |
1391385600000 | 314.55 |
1391472000000 | 315.56 |
1391558400000 | 315.19 |
1391644800000 | 323.11 |
1391731200000 | 327.75 |
1391990400000 | 327.95 |
1392076800000 | 333.29 |
1392163200000 | 334.81 |
1392249600000 | 335.06 |
1392336000000 | 335.98 |
1392595200000 | 337.32 |
1392681600000 | 340.03 |
1392768000000 | 339.12 |
1392854400000 | 339.82 |
1392940800000 | 342.3 |
1393200000000 | 343.76 |
1393286400000 | 343.32 |
1393372800000 | 342.49 |
1393459200000 | 342.62 |
1393545600000 | 345.54 |
1393804800000 | 338.27 |
1393891200000 | 345.87 |
1393977600000 | 347.46 |
1394064000000 | 352.62 |
1394150400000 | 352.3 |
1394409600000 | 350.59 |
1394496000000 | 349.58 |
1394582400000 | 346.28 |
1394668800000 | 341.65 |
1394755200000 | 337.08 |
1395014400000 | 341.51 |
1395100800000 | 343.1 |
1395187200000 | 343.16 |
1395273600000 | 344.29 |
1395360000000 | 343.39 |
1395619200000 | 339.16 |
1395705600000 | 341.12 |
1395792000000 | 342.15 |
1395878400000 | 340.51 |
1395964800000 | 344.82 |
1396224000000 | 347.91 |
1396310400000 | 353.62 |
1396396800000 | 354.64 |
1396483200000 | 354.11 |
1396569600000 | 351.37 |
1396828800000 | 344.96 |
1396915200000 | 340.59 |
1397001600000 | 344.03 |
1397088000000 | 339.37 |
1397174400000 | 334.72 |
1397433600000 | 333.32 |
1397520000000 | 331.43 |
1397606400000 | 338.36 |
1397692800000 | 341 |
1397779200000 | 341 |
1398038400000 | 341.24 |
1398124800000 | 346.38 |
1398211200000 | 344.8 |
1398297600000 | 343.9 |
1398384000000 | 339.75 |
1398643200000 | 340.28 |
1398729600000 | 342.63 |
1398816000000 | 342.83 |
1398902400000 | 343.81 |
1398988800000 | 344.73 |
1399248000000 | 344.43 |
1399334400000 | 341.97 |
1399420800000 | 342.02 |
1399507200000 | 342.18 |
1399593600000 | 340.93 |
1399852800000 | 345.93 |
1399939200000 | 346.22 |
1400025600000 | 343.24 |
1400112000000 | 337.98 |
1400198400000 | 336.49 |
1400457600000 | 336.81 |
1400544000000 | 336.75 |
1400630400000 | 339.3 |
1400716800000 | 341.8 |
1400803200000 | 343.78 |
1401062400000 | 345.82 |
1401148800000 | 347.93 |
1401235200000 | 347.13 |
1401321600000 | 347.2 |
1401408000000 | 348.39 |
1401667200000 | 350.59 |
1401753600000 | 350 |
1401840000000 | 351.67 |
1401926400000 | 352.91 |
1402012800000 | 356.57 |
1402272000000 | 356.43 |
1402358400000 | 355.38 |
1402444800000 | 351.71 |
1402531200000 | 350.69 |
1402617600000 | 350.38 |
1402876800000 | 349.18 |
1402963200000 | 350.46 |
1403049600000 | 351.62 |
1403136000000 | 352.32 |
1403222400000 | 352.46 |
1403481600000 | 350.75 |
1403568000000 | 349.07 |
1403654400000 | 347.81 |
1403740800000 | 347.73 |
1403827200000 | 348.14 |
1404086400000 | 348.19 |
1404172800000 | 351.69 |
1404259200000 | 353.09 |
1404345600000 | 356.62 |
1404432000000 | 355.23 |
1404691200000 | 351.52 |
1404777600000 | 346.36 |
1404864000000 | 347.21 |
1404950400000 | 342.55 |
1405036800000 | 343.07 |
1405296000000 | 346.55 |
1405382400000 | 344.68 |
1405468800000 | 347.45 |
1405555200000 | 343.52 |
1405641600000 | 344.31 |
1405900800000 | 343.27 |
1405987200000 | 346.3 |
1406073600000 | 347.29 |
1406160000000 | 349.67 |
1406246400000 | 347.88 |
1406505600000 | 346.72 |
1406592000000 | 347.23 |
1406678400000 | 348.48 |
1406764800000 | 343 |
1406851200000 | 339.39 |
1407110400000 | 339.85 |
1407196800000 | 338.76 |
1407283200000 | 334.57 |
1407369600000 | 331.37 |
1407456000000 | 331.12 |
1407715200000 | 334.95 |
1407801600000 | 334.82 |
1407888000000 | 337.41 |
1407974400000 | 339.06 |
1408060800000 | 338.55 |
1408320000000 | 342.15 |
1408406400000 | 345.07 |
1408492800000 | 346.95 |
1408579200000 | 350.05 |
1408665600000 | 350.46 |
1408924800000 | 352.08 |
1409011200000 | 353.93 |
1409097600000 | 354.47 |
1409184000000 | 351.71 |
1409270400000 | 353.03 |
1409529600000 | 353.86 |
1409616000000 | 356.84 |
1409702400000 | 357.78 |
1409788800000 | 357.83 |
1409875200000 | 357.2 |
1410134400000 | 357.46 |
1410220800000 | 357.84 |
1410307200000 | 359.14 |
1410393600000 | 359.78 |
1410480000000 | 360.61 |
1410739200000 | 358.17 |
1410825600000 | 357.61 |
1410912000000 | 360.12 |
1410998400000 | 365.4 |
1411084800000 | 365.39 |
1411344000000 | 361.64 |
1411430400000 | 358.9 |
1411516800000 | 359.19 |
1411603200000 | 354.81 |
1411689600000 | 356.8 |
1411948800000 | 355.62 |
1412035200000 | 356.58 |
1412121600000 | 352.49 |
1412208000000 | 346.11 |
1412294400000 | 350.94 |
1412553600000 | 350.44 |
1412640000000 | 343.92 |
1412726400000 | 344.02 |
1412812800000 | 340.06 |
1412899200000 | 332.87 |
1413158400000 | 328.37 |
1413244800000 | 327.65 |
1413331200000 | 321.09 |
1413417600000 | 320.99 |
1413504000000 | 328.84 |
1413763200000 | 331.41 |
1413849600000 | 337.28 |
1413936000000 | 338.69 |
1414022400000 | 344.16 |
1414108800000 | 345.71 |
1414368000000 | 342.76 |
1414454400000 | 348.7 |
1414540800000 | 349.08 |
1414627200000 | 350.83 |
1414713600000 | 364.74 |
1414972800000 | 369.26 |
1415059200000 | 365.16 |
1415145600000 | 370.22 |
1415232000000 | 371.01 |
1415318400000 | 371.68 |
1415577600000 | 372.8 |
1415664000000 | 377.52 |
1415750400000 | 374.15 |
1415836800000 | 376.12 |
1415923200000 | 379.01 |
1416182400000 | 379.22 |
1416268800000 | 383.5 |
1416355200000 | 385.88 |
1416441600000 | 387.03 |
1416528000000 | 387.66 |
1416787200000 | 391.86 |
1416873600000 | 390.88 |
1416960000000 | 391.39 |
1417046400000 | 391.82 |
1417132800000 | 391.73 |
1417392000000 | 387.16 |
1417478400000 | 390.35 |
1417564800000 | 394.41 |
1417651200000 | 393.82 |
1417737600000 | 400.3 |
1417996800000 | 395.77 |
1418083200000 | 386.95 |
1418169600000 | 382.28 |
1418256000000 | 383.34 |
1418342400000 | 375.49 |
1418601600000 | 370.13 |
1418688000000 | 368.34 |
1418774400000 | 370.78 |
1418860800000 | 382.27 |
1418947200000 | 386.84 |
1419206400000 | 390.4 |
1419292800000 | 392.43 |
1419379200000 | 392.66 |
1419465600000 | 392.66 |
1419552000000 | 391.92 |
1419811200000 | 394.36 |
1419897600000 | 388.24 |
1419984000000 | 388.24 |
1420156800000 | 388.61 |
1420416000000 | 379.94 |
1420502400000 | 373.56 |
1420588800000 | 375.79 |
1420675200000 | 383.22 |
1420761600000 | 379.75 |
1421020800000 | 377.48 |
1421107200000 | 378.61 |
1421193600000 | 370.52 |
1421280000000 | 369.83 |
1421366400000 | 373.91 |
1421625600000 | 376.69 |
1421712000000 | 379.43 |
1421798400000 | 380.17 |
1421884800000 | 382.72 |
1421971200000 | 381.54 |
1422230400000 | 385.95 |
1422316800000 | 382.73 |
1422403200000 | 381.37 |
1422489600000 | 382.72 |
1422576000000 | 377 |
1422835200000 | 378.62 |
1422921600000 | 384.12 |
1423008000000 | 384.23 |
1423094400000 | 387.01 |
1423180800000 | 390.27 |
1423440000000 | 385.88 |
1423526400000 | 391.83 |
1423612800000 | 394.07 |
1423699200000 | 393.85 |
1423785600000 | 395.78 |
1424044800000 | 394.86 |
1424131200000 | 397.32 |
1424217600000 | 400.71 |
1424304000000 | 401.17 |
1424390400000 | 401.54 |
1424649600000 | 403.51 |
1424736000000 | 405.49 |
1424822400000 | 405.33 |
1424908800000 | 405.73 |
1424995200000 | 406.6 |
1425254400000 | 408.95 |
1425340800000 | 404.52 |
1425427200000 | 403.21 |
1425513600000 | 406.19 |
1425600000000 | 404.98 |
1425859200000 | 404.39 |
1425945600000 | 398.25 |
1426032000000 | 399.46 |
1426118400000 | 402.9 |
1426204800000 | 400.16 |
1426464000000 | 405.2 |
1426550400000 | 403.77 |
1426636800000 | 405.04 |
1426723200000 | 406.28 |
1426809600000 | 410.48 |
1427068800000 | 410.45 |
1427155200000 | 411.66 |
1427241600000 | 407.02 |
1427328000000 | 401.14 |
1427414400000 | 402.57 |
1427673600000 | 406.94 |
1427760000000 | 403.73 |
1427846400000 | 402.95 |
1427932800000 | 406.46 |
1428019200000 | 406.46 |
1428278400000 | 409.47 |
1428364800000 | 413.41 |
1428451200000 | 412.53 |
1428537600000 | 414.48 |
1428624000000 | 415.78 |
1428883200000 | 415.04 |
1428969600000 | 412.93 |
1429056000000 | 412.07 |
1429142400000 | 413.58 |
1429228800000 | 408.7 |
1429488000000 | 409.3 |
1429574400000 | 412.94 |
1429660800000 | 413.22 |
1429747200000 | 413.37 |
1429833600000 | 414.24 |
1430092800000 | 416.95 |
1430179200000 | 414.93 |
1430265600000 | 412.4 |
1430352000000 | 412.68 |
1430438400000 | 415.22 |
1430697600000 | 417.18 |
1430784000000 | 412.02 |
1430870400000 | 410.45 |
1430956800000 | 410.03 |
1431043200000 | 416.88 |
1431302400000 | 416.95 |
1431388800000 | 415.71 |
1431475200000 | 416.49 |
1431561600000 | 420.01 |
1431648000000 | 422.79 |
1431907200000 | 424.11 |
1431993600000 | 425.16 |
1432080000000 | 426.53 |
1432166400000 | 427.01 |
1432252800000 | 425.91 |
1432512000000 | 425.54 |
1432598400000 | 426.03 |
1432684800000 | 431.08 |
1432771200000 | 432.26 |
1432857600000 | 429.65 |
1433116800000 | 430.28 |
1433203200000 | 430.68 |
1433289600000 | 433.39 |
1433376000000 | 430.74 |
1433462400000 | 428.21 |
1433721600000 | 425.64 |
1433808000000 | 422.36 |
1433894400000 | 422.34 |
1433980800000 | 426.43 |
1434067200000 | 423.58 |
1434326400000 | 419.54 |
1434412800000 | 420.79 |
1434499200000 | 422.31 |
1434585600000 | 423.5 |
1434672000000 | 422.04 |
1434931200000 | 430.47 |
1435017600000 | 431.71 |
1435104000000 | 430.62 |
1435190400000 | 428.53 |
1435276800000 | 427.32 |
1435536000000 | 413.24 |
1435622400000 | 411.66 |
1435708800000 | 417.93 |
1435795200000 | 417.68 |
1435881600000 | 414.59 |
1436140800000 | 409.83 |
1436227200000 | 403.14 |
1436313600000 | 397.62 |
1436400000000 | 403.65 |
1436486400000 | 417.2 |
1436745600000 | 422.06 |
1436832000000 | 423.66 |
1436918400000 | 425.97 |
1437004800000 | 429.51 |
1437091200000 | 428.61 |
1437350400000 | 430.89 |
1437436800000 | 428.51 |
1437523200000 | 426.89 |
1437609600000 | 427.18 |
1437696000000 | 422.23 |
1437955200000 | 416.71 |
1438041600000 | 420.01 |
1438128000000 | 423.67 |
1438214400000 | 423.49 |
1438300800000 | 426.35 |
1438560000000 | 426.24 |
1438646400000 | 426.76 |
1438732800000 | 430.39 |
1438819200000 | 426.96 |
1438905600000 | 423.07 |
1439164800000 | 427.69 |
1439251200000 | 425.54 |
1439337600000 | 419.02 |
1439424000000 | 422.77 |
1439510400000 | 423.13 |
1439769600000 | 423.99 |
1439856000000 | 423.2 |
1439942400000 | 419.36 |
1440028800000 | 411.62 |
1440115200000 | 399.22 |
1440374400000 | 374.26 |
1440460800000 | 383.18 |
1440547200000 | 381.94 |
1440633600000 | 393.4 |
1440720000000 | 394.97 |
1440979200000 | 393.06 |
1441065600000 | 381.09 |
1441152000000 | 384.07 |
1441238400000 | 386.62 |
1441324800000 | 377.27 |
1441584000000 | 379.25 |
1441670400000 | 388.09 |
1441756800000 | 394.26 |
1441843200000 | 392.8 |
1441929600000 | 391.73 |
1442188800000 | 389.64 |
1442275200000 | 390.86 |
1442361600000 | 396.93 |
1442448000000 | 399.18 |
1442534400000 | 394.21 |
1442793600000 | 393.47 |
1442880000000 | 382.66 |
1442966400000 | 383.88 |
1443052800000 | 378.11 |
1443139200000 | 386.34 |
1443398400000 | 376.37 |
1443484800000 | 372.8 |
1443571200000 | 378.94 |
1443657600000 | 379.46 |
1443744000000 | 381.01 |
1444003200000 | 391.05 |
1444089600000 | 391.29 |
1444176000000 | 391.18 |
1444262400000 | 392.42 |
1444348800000 | 396.82 |
1444608000000 | 395.69 |
1444694400000 | 392.11 |
1444780800000 | 388.9 |
1444867200000 | 391.74 |
1444953600000 | 395.76 |
1445212800000 | 397.1 |
1445299200000 | 398.38 |
1445385600000 | 397.92 |
1445472000000 | 399.96 |
1445558400000 | 405.8 |
1445817600000 | 405.02 |
1445904000000 | 401.03 |
1445990400000 | 405.51 |
1446076800000 | 404.52 |
1446163200000 | 404.43 |
1446422400000 | 406 |
1446508800000 | 406.5 |
1446595200000 | 406.39 |
1446681600000 | 406.16 |
1446768000000 | 410.03 |
1447027200000 | 407.01 |
1447113600000 | 406.88 |
1447200000000 | 407.82 |
1447286400000 | 403.73 |
1447372800000 | 399.38 |
1447632000000 | 401.83 |
1447718400000 | 407.54 |
1447804800000 | 408.96 |
1447891200000 | 410.68 |
1447977600000 | 410.8 |
1448236800000 | 409.89 |
1448323200000 | 405 |
1448409600000 | 409.15 |
1448496000000 | 410.47 |
1448582400000 | 410.67 |
1448841600000 | 412.64 |
1448928000000 | 414.25 |
1449014400000 | 414.71 |
1449100800000 | 411.13 |
1449187200000 | 414.43 |
1449446400000 | 414.49 |
1449532800000 | 409.28 |
1449619200000 | 405.59 |
1449705600000 | 402.75 |
1449792000000 | 395.08 |
1450051200000 | 391.57 |
1450137600000 | 399.83 |
1450224000000 | 403.58 |
1450310400000 | 405.87 |
1450396800000 | 398.76 |
1450656000000 | 397.39 |
1450742400000 | 398.49 |
1450828800000 | 402.75 |
1450915200000 | 402.3 |
1451001600000 | 402.3 |
1451260800000 | 401.53 |
1451347200000 | 405.92 |
1451433600000 | 405.14 |
1451520000000 | 401.05 |
1451865600000 | 388.27 |
1451952000000 | 386.63 |
1452038400000 | 381.35 |
1452124800000 | 373.79 |
1452211200000 | 369.6 |
1452470400000 | 366.3 |
1452556800000 | 370.41 |
1452643200000 | 369.41 |
1452729600000 | 363.99 |
1452816000000 | 354.07 |
1453075200000 | 352.02 |
1453161600000 | 357.78 |
1453248000000 | 344.59 |
1453334400000 | 349.91 |
1453420800000 | 362.39 |
1453680000000 | 361.22 |
1453766400000 | 363.38 |
1453852800000 | 364.3 |
1453939200000 | 362.28 |
1454025600000 | 375.22 |
1454284800000 | 377.89 |
1454371200000 | 369.22 |
1454457600000 | 361.18 |
1454544000000 | 360.32 |
1454630400000 | 353.6 |
1454889600000 | 337.85 |
1454976000000 | 336.11 |
1455062400000 | 338.63 |
1455148800000 | 325.69 |
1455235200000 | 332.26 |
1455494400000 | 342.92 |
1455580800000 | 342.18 |
1455667200000 | 350.8 |
1455753600000 | 349.83 |
1455840000000 | 346.33 |
1456099200000 | 350.91 |
1456185600000 | 345.54 |
1456272000000 | 339.02 |
1456358400000 | 348.95 |
1456444800000 | 353.26 |
1456704000000 | 349.38 |
1456790400000 | 357.54 |
1456876800000 | 358.74 |
1456963200000 | 360.13 |
1457049600000 | 363.5 |
1457308800000 | 360.68 |
1457395200000 | 355.22 |
1457481600000 | 358.27 |
1457568000000 | 359.35 |
1457654400000 | 368.16 |
1457913600000 | 369.1 |
1458000000000 | 364.38 |
1458086400000 | 367.6 |
1458172800000 | 365.84 |
1458259200000 | 366.75 |
1458518400000 | 366.77 |
1458604800000 | 367.47 |
1458691200000 | 368.77 |
1458777600000 | 365.76 |
1458864000000 | 365.76 |
1459123200000 | 369.42 |
1459209600000 | 371.34 |
1459296000000 | 375.44 |
1459382400000 | 374.45 |
1459468800000 | 372.1 |
1459728000000 | 368.86 |
1459814400000 | 360.79 |
1459900800000 | 362.03 |
1459987200000 | 351.82 |
1460073600000 | 356.66 |
1460332800000 | 355.15 |
1460419200000 | 357.87 |
1460505600000 | 364.36 |
1460592000000 | 364.1 |
1460678400000 | 362.38 |
1460937600000 | 364.6 |
1461024000000 | 369.96 |
1461110400000 | 368.65 |
1461196800000 | 366.63 |
1461283200000 | 371.73 |
1461542400000 | 370.14 |
1461628800000 | 372.54 |
1461715200000 | 373.7 |
1461801600000 | 364.52 |
1461888000000 | 358.28 |
1462147200000 | 358.95 |
1462233600000 | 354.68 |
1462320000000 | 354.44 |
1462406400000 | 354.71 |
1462492800000 | 352.23 |
1462752000000 | 359.15 |
1462838400000 | 364.49 |
1462924800000 | 362.18 |
1463011200000 | 361.42 |
1463097600000 | 360.21 |
1463356800000 | 361.02 |
1463443200000 | 360.83 |
1463529600000 | 363.41 |
1463616000000 | 361.09 |
1463702400000 | 366.77 |
1463961600000 | 362.81 |
1464048000000 | 369.16 |
1464134400000 | 372.81 |
1464220800000 | 371.91 |
1464307200000 | 372.8 |
1464566400000 | 377.26 |
1464652800000 | 376.05 |
1464739200000 | 370.33 |
1464825600000 | 367.44 |
1464912000000 | 362.4 |
1465171200000 | 365.79 |
1465257600000 | 368.17 |
1465344000000 | 366.17 |
1465430400000 | 362.61 |
1465516800000 | 356.99 |
1465776000000 | 349.85 |
1465862400000 | 342.45 |
1465948800000 | 343.8 |
1466035200000 | 333.8 |
1466121600000 | 339.82 |
1466380800000 | 349.05 |
1466467200000 | 349.51 |
1466553600000 | 350.36 |
1466640000000 | 359.31 |
1466726400000 | 327.23 |
1466985600000 | 313.2 |
1467072000000 | 323.08 |
1467158400000 | 330.35 |
1467244800000 | 334.61 |
1467331200000 | 337.34 |
1467590400000 | 336.32 |
1467676800000 | 328.24 |
1467763200000 | 323.99 |
1467849600000 | 325.2 |
1467936000000 | 328.44 |
1468195200000 | 339.43 |
1468281600000 | 348.42 |
1468368000000 | 348.51 |
1468454400000 | 354.18 |
1468540800000 | 354.25 |
1468800000000 | 355.86 |
1468886400000 | 356.27 |
1468972800000 | 359.7 |
1469059200000 | 357.47 |
1469145600000 | 357.33 |
1469404800000 | 357.41 |
1469491200000 | 353.6 |
1469577600000 | 357.27 |
1469664000000 | 356.35 |
1469750400000 | 351.37 |
1470009600000 | 349.82 |
1470096000000 | 343.71 |
1470182400000 | 343.51 |
1470268800000 | 343.63 |
1470355200000 | 348.12 |
1470614400000 | 351.12 |
1470700800000 | 350.8 |
1470787200000 | 349.23 |
1470873600000 | 351.64 |
1470960000000 | 350.18 |
1471219200000 | 351.04 |
1471305600000 | 347.44 |
1471392000000 | 345.76 |
1471478400000 | 348.42 |
1471564800000 | 346.77 |
1471824000000 | 348.43 |
1471910400000 | 349.72 |
1471996800000 | 349.2 |
1472083200000 | 348.08 |
1472169600000 | 348.27 |
1472428800000 | 352.18 |
1472515200000 | 354.03 |
1472601600000 | 354.9 |
1472688000000 | 355.85 |
1472774400000 | 361.86 |
1473033600000 | 360.25 |
1473120000000 | 358.25 |
1473206400000 | 356.72 |
1473292800000 | 355.92 |
1473379200000 | 352.03 |
1473638400000 | 348.5 |
1473724800000 | 346.26 |
1473811200000 | 347.69 |
1473897600000 | 349.77 |
1473984000000 | 347.15 |
1474243200000 | 348.48 |
1474329600000 | 347.54 |
1474416000000 | 346.52 |
1474502400000 | 352.32 |
1474588800000 | 350.33 |
1474848000000 | 346.35 |
1474934400000 | 345.55 |
1475020800000 | 348.86 |
1475107200000 | 352.16 |
1475193600000 | 351.32 |
1475452800000 | 352.43 |
1475539200000 | 354.9 |
1475625600000 | 355.85 |
1475712000000 | 356.08 |
1475798400000 | 350.89 |
1476057600000 | 353.85 |
1476144000000 | 349.01 |
1476230400000 | 349.62 |
1476316800000 | 347.04 |
1476403200000 | 351.67 |
1476662400000 | 348.84 |
1476748800000 | 352.15 |
1476835200000 | 351.54 |
1476921600000 | 352.42 |
1477008000000 | 350.32 |
1477267200000 | 352.66 |
1477353600000 | 352.71 |
1477440000000 | 351 |
1477526400000 | 350.81 |
1477612800000 | 352.35 |
1477872000000 | 352.79 |
1477958400000 | 349.91 |
1478044800000 | 343.35 |
1478131200000 | 342.79 |
1478217600000 | 340.37 |
1478476800000 | 348.78 |
1478563200000 | 351.32 |
1478649600000 | 350.18 |
1478736000000 | 353.94 |
1478822400000 | 351.8 |
1479081600000 | 355.19 |
1479168000000 | 359.74 |
1479254400000 | 360.87 |
1479340800000 | 362.4 |
1479427200000 | 364.65 |
1479686400000 | 368.34 |
1479772800000 | 370.91 |
1479859200000 | 375.9 |
1479945600000 | 377.98 |
1480032000000 | 379.14 |
1480291200000 | 375.51 |
1480377600000 | 378.41 |
1480464000000 | 380.34 |
1480550400000 | 380.16 |
1480636800000 | 378.66 |
1480896000000 | 383.31 |
1480982400000 | 382.94 |
1481068800000 | 385.38 |
1481155200000 | 387.6 |
1481241600000 | 391.55 |
1481500800000 | 392.34 |
1481587200000 | 393.86 |
1481673600000 | 391.33 |
1481760000000 | 398.41 |
1481846400000 | 397.47 |
1482105600000 | 393.16 |
1482192000000 | 397.18 |
1482278400000 | 396.94 |
1482364800000 | 396.08 |
1482451200000 | 395.17 |
1482710400000 | 395.17 |
1482796800000 | 397.13 |
1482883200000 | 396.65 |
1482969600000 | 394.79 |
1483056000000 | 396.64 |
1483315200000 | 397.64 |
1483401600000 | 402.12 |
1483488000000 | 402.2 |
1483574400000 | 399.6 |
1483660800000 | 402.29 |
1483920000000 | 400.78 |
1484006400000 | 398.93 |
1484092800000 | 402.88 |
1484179200000 | 396.49 |
1484265600000 | 401.09 |
1484524800000 | 396.64 |
1484611200000 | 394.26 |
1484697600000 | 396.51 |
1484784000000 | 401.04 |
1484870400000 | 401.27 |
1485129600000 | 394.79 |
1485216000000 | 398.94 |
1485302400000 | 402.67 |
1485388800000 | 405.16 |
1485475200000 | 407.36 |
1485734400000 | 399.84 |
1485820800000 | 397.15 |
1485907200000 | 400.66 |
1485993600000 | 398.76 |
1486080000000 | 400.41 |
1486339200000 | 398.15 |
1486425600000 | 398.59 |
1486512000000 | 398.84 |
1486598400000 | 404.03 |
1486684800000 | 407.97 |
1486944000000 | 410.72 |
1487030400000 | 411.97 |
1487116800000 | 414.18 |
1487203200000 | 410.36 |
1487289600000 | 407.18 |
1487548800000 | 408.95 |
1487635200000 | 411.47 |
1487721600000 | 410.13 |
1487808000000 | 408.47 |
1487894400000 | 405.02 |
1488153600000 | 404.62 |
1488240000000 | 403.89 |
1488326400000 | 413.43 |
1488412800000 | 414.3 |
1488499200000 | 413.47 |
1488758400000 | 410.32 |
1488844800000 | 410.3 |
1488931200000 | 411.54 |
1489017600000 | 411.41 |
1489104000000 | 414.95 |
1489363200000 | 416.4 |
1489449600000 | 414.54 |
1489536000000 | 417.55 |
1489622400000 | 415.55 |
1489708800000 | 414.9 |
1489968000000 | 414.35 |
1490054400000 | 408.54 |
1490140800000 | 404.8 |
1490227200000 | 406.98 |
1490313600000 | 406.33 |
1490572800000 | 403.57 |
1490659200000 | 405.93 |
1490745600000 | 408.31 |
1490832000000 | 411.4 |
1490918400000 | 410.48 |
1491177600000 | 407.35 |
1491264000000 | 406.55 |
1491350400000 | 409.19 |
1491436800000 | 409.41 |
1491523200000 | 408.59 |
1491782400000 | 410.71 |
1491868800000 | 406 |
1491955200000 | 404.85 |
1492041600000 | 402.39 |
1492128000000 | 402.39 |
1492387200000 | 400.67 |
1492473600000 | 398.71 |
1492560000000 | 400.11 |
1492646400000 | 403.25 |
1492732800000 | 401.4 |
1492992000000 | 412.32 |
1493078400000 | 418.65 |
1493164800000 | 422.31 |
1493251200000 | 419.52 |
1493337600000 | 421.19 |
1493596800000 | 422.47 |
1493683200000 | 425.95 |
1493769600000 | 424.7 |
1493856000000 | 426.56 |
1493942400000 | 429.39 |
1494201600000 | 428.3 |
1494288000000 | 433.61 |
1494374400000 | 435 |
1494460800000 | 432.35 |
1494547200000 | 430.56 |
1494806400000 | 435.42 |
1494892800000 | 434.69 |
1494979200000 | 423.09 |
1495065600000 | 421.33 |
1495152000000 | 427.66 |
1495411200000 | 428.03 |
1495497600000 | 428.8 |
1495584000000 | 432.67 |
1495670400000 | 433.39 |
1495756800000 | 430.1 |
1496016000000 | 430.11 |
1496102400000 | 428.59 |
1496188800000 | 427.69 |
1496275200000 | 432.96 |
1496361600000 | 431.47 |
1496620800000 | 430.4 |
1496707200000 | 425.13 |
1496793600000 | 425.42 |
1496880000000 | 428.49 |
1496966400000 | 430.83 |
1497225600000 | 424.88 |
1497312000000 | 428.74 |
1497398400000 | 424.63 |
1497484800000 | 425.95 |
1497571200000 | 428.83 |
1497830400000 | 434.14 |
1497916800000 | 431.24 |
1498003200000 | 430.01 |
1498089600000 | 429.23 |
1498176000000 | 430.33 |
1498435200000 | 431.27 |
1498521600000 | 433.04 |
1498608000000 | 435.78 |
1498694400000 | 435.38 |
1498780800000 | 434.01 |
1499040000000 | 438.86 |
1499126400000 | 437.43 |
1499212800000 | 438.57 |
1499299200000 | 436.82 |
1499385600000 | 440.48 |
1499644800000 | 442.97 |
1499731200000 | 443.57 |
1499817600000 | 442.4 |
1499904000000 | 445.76 |
1499990400000 | 445.73 |
1500249600000 | 448.06 |
1500336000000 | 444.36 |
1500422400000 | 445.87 |
1500508800000 | 447.03 |
1500595200000 | 442.43 |
1500854400000 | 441.54 |
1500940800000 | 445.45 |
1501027200000 | 447.58 |
1501113600000 | 446.5 |
1501200000000 | 443.13 |
1501459200000 | 442.08 |
1501545600000 | 443.11 |
1501632000000 | 443.77 |
1501718400000 | 442.33 |
1501804800000 | 445.55 |
1502064000000 | 446.58 |
1502150400000 | 445.19 |
1502236800000 | 441.06 |
1502323200000 | 434.48 |
1502409600000 | 431.22 |
1502668800000 | 436.81 |
1502755200000 | 438.93 |
1502841600000 | 442.8 |
1502928000000 | 436.73 |
1503014400000 | 430.96 |
1503273600000 | 431.5 |
1503360000000 | 437.58 |
1503446400000 | 435.72 |
1503532800000 | 437.51 |
1503619200000 | 438.3 |
1503878400000 | 438.44 |
1503964800000 | 435.47 |
1504051200000 | 442.21 |
1504137600000 | 444.27 |
1504224000000 | 446.89 |
1504483200000 | 443.57 |
1504569600000 | 440.24 |
1504656000000 | 440.57 |
1504742400000 | 441.3 |
1504828800000 | 439.66 |
1505088000000 | 446.95 |
1505174400000 | 452.42 |
1505260800000 | 453.85 |
1505347200000 | 453.52 |
1505433600000 | 456.21 |
1505692800000 | 460.73 |
1505779200000 | 461.56 |
1505865600000 | 462.22 |
1505952000000 | 464.85 |
1506038400000 | 464.45 |
1506297600000 | 460.29 |
1506384000000 | 459.44 |
1506470400000 | 463.91 |
1506556800000 | 466.15 |
1506643200000 | 468.26 |
1506902400000 | 469.47 |
1506988800000 | 471.42 |
1507075200000 | 471.41 |
1507161600000 | 471.64 |
1507248000000 | 471.46 |
1507507200000 | 470.89 |
1507593600000 | 470.67 |
1507680000000 | 472.11 |
1507766400000 | 472.83 |
1507852800000 | 472.53 |
1508112000000 | 471.01 |
1508198400000 | 471.59 |
1508284800000 | 475.93 |
1508371200000 | 473.74 |
1508457600000 | 479.1 |
1508716800000 | 478.91 |
1508803200000 | 480.44 |
1508889600000 | 478.14 |
1508976000000 | 480.43 |
1509062400000 | 478.77 |
1509321600000 | 477.31 |
1509408000000 | 480.51 |
1509494400000 | 483.05 |
1509580800000 | 482.42 |
1509667200000 | 483.78 |
1509926400000 | 483.56 |
1510012800000 | 481.53 |
1510099200000 | 479.41 |
1510185600000 | 476.32 |
1510272000000 | 475.43 |
1510531200000 | 474.73 |
1510617600000 | 474.8 |
1510704000000 | 471.22 |
1510790400000 | 473.74 |
1510876800000 | 470.94 |
1511136000000 | 473.3 |
1511222400000 | 475.73 |
1511308800000 | 472.6 |
1511395200000 | 472.01 |
1511481600000 | 475.29 |
1511740800000 | 471.03 |
1511827200000 | 473.92 |
1511913600000 | 476.56 |
1512000000000 | 478.93 |
1512086400000 | 480.01 |
1512345600000 | 480.75 |
1512432000000 | 479.01 |
1512518400000 | 473.62 |
1512604800000 | 477.37 |
1512691200000 | 483.6 |
1512950400000 | 484.47 |
1513036800000 | 485.26 |
1513123200000 | 482.84 |
1513209600000 | 480.36 |
1513296000000 | 480.81 |
1513555200000 | 484.6 |
1513641600000 | 487.04 |
1513728000000 | 489.16 |
1513814400000 | 491.01 |
1513900800000 | 490.04 |
1514160000000 | 490.04 |
1514246400000 | 490.67 |
1514332800000 | 493.25 |
1514419200000 | 493.26 |
1514505600000 | 492.55 |
1514851200000 | 493.65 |
1514937600000 | 497.66 |
1515024000000 | 503.81 |
1515110400000 | 508.63 |
1515369600000 | 507.94 |
1515456000000 | 506.66 |
1515542400000 | 501.75 |
1515628800000 | 504.07 |
1515715200000 | 507.82 |
1515974400000 | 506.9 |
1516060800000 | 506.03 |
1516147200000 | 508.68 |
1516233600000 | 509.54 |
1516320000000 | 510.96 |
1516579200000 | 514.86 |
1516665600000 | 514.64 |
1516752000000 | 510.77 |
1516838400000 | 509.87 |
1516924800000 | 511.37 |
1517184000000 | 509.78 |
1517270400000 | 504.93 |
1517356800000 | 507.57 |
1517443200000 | 508.26 |
1517529600000 | 504.42 |
1517788800000 | 491.34 |
1517875200000 | 481.3 |
1517961600000 | 484.57 |
1518048000000 | 472.74 |
1518134400000 | 468.31 |
1518393600000 | 473.32 |
1518480000000 | 470.68 |
1518566400000 | 474.27 |
1518652800000 | 477.74 |
1518739200000 | 477.89 |
1518998400000 | 478.46 |
1519084800000 | 480.88 |
1519171200000 | 483.71 |
1519257600000 | 479.59 |
1519344000000 | 481.58 |
1519603200000 | 485.73 |
1519689600000 | 485.28 |
1519776000000 | 477.11 |
1519862400000 | 473.17 |
1519948800000 | 464.79 |
1520208000000 | 468.79 |
1520294400000 | 475.26 |
1520380800000 | 475.79 |
1520467200000 | 478.73 |
1520553600000 | 487.84 |
1520812800000 | 487.54 |
1520899200000 | 486.39 |
1520985600000 | 481.87 |
1521072000000 | 481.14 |
1521158400000 | 481.07 |
1521417600000 | 476.85 |
1521504000000 | 479.91 |
1521590400000 | 479.76 |
1521676800000 | 467.68 |
1521763200000 | 460.42 |
1522022400000 | 464.64 |
1522108800000 | 467.24 |
1522195200000 | 465.92 |
1522281600000 | 468.85 |
1522368000000 | 468.85 |
1522627200000 | 468.71 |
1522713600000 | 470.29 |
1522800000000 | 470.25 |
1522886400000 | 479.43 |
1522972800000 | 474.5 |
1523232000000 | 476.61 |
1523318400000 | 483.47 |
1523404800000 | 479.86 |
1523491200000 | 484.12 |
1523577600000 | 485.71 |
1523836800000 | 486.24 |
1523923200000 | 488.89 |
1524009600000 | 492.33 |
1524096000000 | 492.5 |
1524182400000 | 489.92 |
1524441600000 | 492.33 |
1524528000000 | 492.97 |
1524614400000 | 489.91 |
1524700800000 | 492.87 |
1524787200000 | 492.79 |
1525046400000 | 493.49 |
1525132800000 | 492.85 |
1525219200000 | 494.95 |
1525305600000 | 489.61 |
1525392000000 | 492.03 |
1525651200000 | 494.7 |
1525737600000 | 494.17 |
1525824000000 | 498.96 |
1525910400000 | 500.47 |
1525996800000 | 502.96 |
1526256000000 | 504.54 |
1526342400000 | 503.58 |
1526428800000 | 503.33 |
1526515200000 | 507.33 |
1526601600000 | 505.78 |
1526860800000 | 510.58 |
1526947200000 | 510.22 |
1527033600000 | 500.8 |
1527120000000 | 496.47 |
1527206400000 | 496.5 |
1527465600000 | 495.48 |
1527552000000 | 486.31 |
1527638400000 | 489.85 |
1527724800000 | 488.16 |
1527811200000 | 495.99 |
1528070400000 | 499.48 |
1528156800000 | 499.03 |
1528243200000 | 505.64 |
1528329600000 | 505.5 |
1528416000000 | 501.21 |
1528675200000 | 506.71 |
1528761600000 | 508.92 |
1528848000000 | 508.75 |
1528934400000 | 507.75 |
1529020800000 | 505.47 |
1529280000000 | 503.96 |
1529366400000 | 495.56 |
1529452800000 | 498.77 |
1529539200000 | 495.47 |
1529625600000 | 496.25 |
1529884800000 | 488.31 |
1529971200000 | 489.16 |
1530057600000 | 488.26 |
1530144000000 | 485.97 |
1530230400000 | 492.37 |
1530489600000 | 489.44 |
1530576000000 | 489.94 |
1530662400000 | 488.79 |
1530748800000 | 491.97 |
1530835200000 | 495.17 |
1531094400000 | 500.92 |
1531180800000 | 504.34 |
1531267200000 | 499.39 |
1531353600000 | 507.53 |
1531440000000 | 507.48 |
1531699200000 | 507.86 |
1531785600000 | 510.89 |
1531872000000 | 511.95 |
1531958400000 | 510.09 |
1532044800000 | 507.17 |
1532304000000 | 504.12 |
1532390400000 | 504.97 |
1532476800000 | 506.35 |
1532563200000 | 507.98 |
1532649600000 | 506.43 |
1532908800000 | 504.03 |
1532995200000 | 509.59 |
1533081600000 | 508.38 |
1533168000000 | 503.14 |
1533254400000 | 502.53 |
1533513600000 | 503.99 |
1533600000000 | 505.97 |
1533686400000 | 504.53 |
1533772800000 | 504.83 |
1533859200000 | 497.3 |
1534118400000 | 494.75 |
1534204800000 | 495.38 |
1534291200000 | 485.48 |
1534377600000 | 490.9 |
1534464000000 | 489.85 |
1534723200000 | 493.02 |
1534809600000 | 496.73 |
1534896000000 | 498.55 |
1534982400000 | 500.59 |
1535068800000 | 503.77 |
1535328000000 | 507.22 |
1535414400000 | 509.67 |
1535500800000 | 513.1799 |
1535587200000 | 509.25 |
1535673600000 | 504.97 |
1535932800000 | 505.34 |
1536019200000 | 504 |
1536105600000 | 501.23 |
1536192000000 | 495.66 |
1536278400000 | 494.89 |
1536537600000 | 496.4 |
1536624000000 | 498.28 |
1536710400000 | 499.12 |
1536796800000 | 503.26 |
1536883200000 | 506.88 |
1537142400000 | 504.82 |
1537228800000 | 508.81 |
1537315200000 | 508.72 |
1537401600000 | 512.95 |
1537488000000 | 514.88 |
1537747200000 | 513.82 |
1537833600000 | 517.05 |
1537920000000 | 516.9 |
1538006400000 | 516.04 |
1538092800000 | 515.24 |
1538352000000 | 516.74 |
1538438400000 | 511.46 |
1538524800000 | 514.55 |
1538611200000 | 506.25 |
1538697600000 | 502.09 |
1538956800000 | 491.92 |
1539043200000 | 491.33 |
1539129600000 | 477.68 |
1539216000000 | 467 |
1539302400000 | 471.04 |
1539561600000 | 467.92 |
1539648000000 | 478.68 |
1539734400000 | 475.95 |
1539820800000 | 473.59 |
1539907200000 | 470.77 |
1540166400000 | 470.79 |
1540252800000 | 459.43 |
1540339200000 | 453.19 |
1540425600000 | 454.46 |
1540512000000 | 445.21 |
1540771200000 | 451.08 |
1540857600000 | 455.96 |
1540944000000 | 462.99 |
1541030400000 | 469.76 |
1541116800000 | 473.51 |
1541376000000 | 472 |
1541462400000 | 474.45 |
1541548800000 | 482.21 |
1541635200000 | 483.48 |
1541721600000 | 476.56 |
1541980800000 | 468.5 |
1542067200000 | 469.07 |
1542153600000 | 465.83 |
1542240000000 | 463.53 |
1542326400000 | 463.77 |
1542585600000 | 456.89 |
1542672000000 | 447.42 |
1542758400000 | 451.91 |
1542844800000 | 451.92 |
1542931200000 | 449.08 |
1543190400000 | 457.72 |
1543276800000 | 456.04 |
1543363200000 | 461.33 |
1543449600000 | 461.68 |
1543536000000 | 461.11 |
1543795200000 | 470.72 |
1543881600000 | 459.41 |
1543968000000 | 456.45 |
1544054400000 | 446.66 |
1544140800000 | 445.13 |
1544400000000 | 440.1 |
1544486400000 | 443.9 |
1544572800000 | 450.4 |
1544659200000 | 451.05 |
1544745600000 | 444.15 |
1545004800000 | 437.69 |
1545091200000 | 434.4 |
1545177600000 | 432.46 |
1545264000000 | 422.03 |
1545350400000 | 416.22 |
1545609600000 | 409.3 |
1545696000000 | 409.3 |
1545782400000 | 416.73 |
1545868800000 | 418.2 |
1545955200000 | 420.82 |
1546214400000 | 421.15 |
1546387200000 | 416.63 |
1546473600000 | 405.46 |
1546560000000 | 420.07 |
1546819200000 | 427.34 |
1546905600000 | 432.36 |
1546992000000 | 436.37 |
1547078400000 | 438.27 |
1547164800000 | 438.5 |
1547424000000 | 435.62 |
1547510400000 | 439.38 |
1547596800000 | 442.39 |
1547683200000 | 444.6 |
1547769600000 | 453.64 |
1548028800000 | 453.5 |
1548115200000 | 448.91 |
1548201600000 | 450.28 |
1548288000000 | 451.17 |
1548374400000 | 456.3 |
1548633600000 | 452.05 |
1548720000000 | 452.58 |
1548806400000 | 457.47 |
1548892800000 | 457.73 |
1548979200000 | 460.43 |
1549238400000 | 464.91 |
1549324800000 | 467.57 |
1549411200000 | 466.38 |
1549497600000 | 461.92 |
1549584000000 | 459.53 |
1549843200000 | 463.28 |
1549929600000 | 467.97 |
1550016000000 | 472.13 |
1550102400000 | 471.07 |
1550188800000 | 473.91 |
1550448000000 | 476.07 |
1550534400000 | 476.67 |
1550620800000 | 479.28 |
1550707200000 | 477.12 |
1550793600000 | 480.02 |
1551052800000 | 481.78 |
1551139200000 | 481.43 |
1551225600000 | 482.69 |
1551312000000 | 483.88 |
1551398400000 | 489.32 |
1551657600000 | 486.88 |
1551744000000 | 485.84 |
1551830400000 | 483.22 |
1551916800000 | 478.22 |
1552003200000 | 473.21 |
1552262400000 | 478.02 |
1552348800000 | 481.14 |
1552435200000 | 483.53 |
1552521600000 | 486.97 |
1552608000000 | 488.83 |
1552867200000 | 490.34 |
1552953600000 | 492 |
1553040000000 | 489.45 |
1553126400000 | 490.2 |
1553212800000 | 478.4 |
1553472000000 | 478.43 |
1553558400000 | 483.04 |
1553644800000 | 480.23 |
1553731200000 | 482.33 |
1553817600000 | 485.95 |
1554076800000 | 493.32 |
1554163200000 | 493.79 |
1554249600000 | 498.87 |
1554336000000 | 496.58 |
1554422400000 | 499.03 |
1554681600000 | 498.41 |
1554768000000 | 495.23 |
1554854400000 | 496.22 |
1554940800000 | 498.5 |
1555027200000 | 502.74 |
1555286400000 | 503.2 |
1555372800000 | 501.88 |
1555459200000 | 499.68 |
1555545600000 | 498.35 |
1555632000000 | 498.35 |
1555891200000 | 498.68 |
1555977600000 | 501.36 |
1556064000000 | 500.14 |
1556150400000 | 496.09 |
1556236800000 | 498.83 |
1556496000000 | 500.27 |
1556582400000 | 498.9 |
1556668800000 | 496.54 |
1556755200000 | 495.6 |
1556841600000 | 497.87 |
1557100800000 | 492.79 |
1557187200000 | 486.46 |
1557273600000 | 484.94 |
1557360000000 | 479.44 |
1557446400000 | 482.66 |
1557705600000 | 472.75 |
1557792000000 | 478.15 |
1557878400000 | 479.76 |
1557964800000 | 486.66 |
1558051200000 | 484.52 |
1558310400000 | 482.05 |
1558396800000 | 487.96 |
1558483200000 | 485.94 |
1558569600000 | 476.85 |
1558656000000 | 478.05 |
1558915200000 | 479.26 |
1559001600000 | 478.1 |
1559088000000 | 470.61 |
1559174400000 | 473.6 |
1559260800000 | 465.74 |
1559520000000 | 465.4 |
1559606400000 | 470.06 |
1559692800000 | 473.01 |
1559779200000 | 475.46 |
1559865600000 | 480.39 |
1560124800000 | 483.55 |
1560211200000 | 484.97 |
1560297600000 | 484.19 |
1560384000000 | 483.77 |
1560470400000 | 481.53 |
1560729600000 | 482.32 |
1560816000000 | 486.25 |
1560902400000 | 488.16 |
1560988800000 | 489.31 |
1561075200000 | 488.92 |
1561334400000 | 488.5 |
1561420800000 | 484.51 |
1561507200000 | 485.63 |
1561593600000 | 488.08 |
1561680000000 | 490.72 |
1561939200000 | 495.5 |
1562025600000 | 496.71 |
1562112000000 | 499.38 |
1562198400000 | 499.87 |
1562284800000 | 499.41 |
1562544000000 | 498.65 |
1562630400000 | 498.13 |
1562716800000 | 498.75 |
1562803200000 | 499.02 |
1562889600000 | 498.81 |
1563148800000 | 500.26 |
1563235200000 | 500.45 |
1563321600000 | 498.71 |
1563408000000 | 497.61 |
1563494400000 | 496.91 |
1563753600000 | 497.88 |
1563840000000 | 499.09 |
1563926400000 | 500.27 |
1564012800000 | 500.86 |
1564099200000 | 501.93 |
1564358400000 | 501.66 |
1564444800000 | 496.85 |
1564531200000 | 494.54 |
1564617600000 | 490.58 |
1564704000000 | 476.95 |
1564963200000 | 464.32 |
1565049600000 | 466.6 |
1565136000000 | 465.98 |
1565222400000 | 475.56 |
1565308800000 | 470.53 |
1565568000000 | 465.88 |
1565654400000 | 473.82 |
1565740800000 | 460.4 |
1565827200000 | 460.38 |
1565913600000 | 466.88 |
1566172800000 | 472.46 |
1566259200000 | 469.8 |
1566345600000 | 474.91 |
1566432000000 | 472.77 |
1566518400000 | 466.02 |
1566777600000 | 466.66 |
1566864000000 | 468.14 |
1566950400000 | 467.89 |
1567036800000 | 473.65 |
1567123200000 | 473.64 |
1567382400000 | 473.49 |
1567468800000 | 470.57 |
1567555200000 | 478.17 |
1567641600000 | 485.93 |
1567728000000 | 486.02 |
1567987200000 | 484.25 |
1568073600000 | 482.19 |
1568160000000 | 486.87 |
1568246400000 | 489.68 |
1568332800000 | 491.96 |
1568592000000 | 488.77 |
1568678400000 | 492.14 |
1568764800000 | 492.45 |
1568851200000 | 492.08 |
1568937600000 | 490.18 |
1569196800000 | 486.14 |
1569283200000 | 486.07 |
1569369600000 | 484.37 |
1569456000000 | 485.4 |
1569542400000 | 486.64 |
1569801600000 | 486.58 |
1569888000000 | 481.81 |
1569974400000 | 471.71 |
1570060800000 | 470.9 |
1570147200000 | 476.46 |
1570406400000 | 477.51 |
1570492800000 | 472 |
1570579200000 | 475.36 |
1570665600000 | 479.87 |
1570752000000 | 490.75 |
1571011200000 | 488.64 |
1571097600000 | 494.31 |
1571184000000 | 493.24 |
1571270400000 | 494.89 |
1571356800000 | 492.99 |
1571616000000 | 494.9 |
1571702400000 | 492.73 |
1571788800000 | 491.5 |
1571875200000 | 493.63 |
1571961600000 | 494.24 |
1572220800000 | 497.92 |
1572307200000 | 497.76 |
1572393600000 | 499.53 |
1572480000000 | 495.49 |
1572566400000 | 498.81 |
1572825600000 | 501.05 |
1572912000000 | 502.02 |
1572998400000 | 501.95 |
1573084800000 | 504.3 |
1573171200000 | 502.6 |
1573430400000 | 502.78 |
1573516800000 | 504.19 |
1573603200000 | 501.89 |
1573689600000 | 500.84 |
1573776000000 | 505.55 |
1574035200000 | 506.62 |
1574121600000 | 507.44 |
1574208000000 | 506.7 |
1574294400000 | 503.05 |
1574380800000 | 504.22 |
1574640000000 | 509.05 |
1574726400000 | 512.46 |
1574812800000 | 515.98 |
1574899200000 | 516.51 |
1574985600000 | 514.41 |
1575244800000 | 508.37 |
1575331200000 | 503.84 |
1575417600000 | 507.25 |
1575504000000 | 508.07 |
1575590400000 | 510.71 |
1575849600000 | 509.65 |
1575936000000 | 509.17 |
1576022400000 | 510.45 |
1576108800000 | 515.12 |
1576195200000 | 519.6 |
1576454400000 | 526.65 |
1576540800000 | 524.97 |
1576627200000 | 524.04 |
1576713600000 | 523.53 |
1576800000000 | 526.67 |
1577059200000 | 525.87 |
1577145600000 | 527.02 |
1577232000000 | 527.02 |
1577318400000 | 529.4 |
1577404800000 | 532 |
1577664000000 | 527.13 |
1577750400000 | 525.45 |
1577923200000 | 526.71 |
1578009600000 | 523.01 |
1578268800000 | 523.82 |
1578355200000 | 525.22 |
1578441600000 | 525.28 |
1578528000000 | 532.87 |
1578614400000 | 534.05 |
1578873600000 | 537.88 |
1578960000000 | 539.89 |
1579046400000 | 541.84 |
1579132800000 | 545.44 |
1579219200000 | 548.1799 |
1579478400000 | 547.5599 |
1579564800000 | 545.23 |
1579651200000 | 546.76 |
1579737600000 | 541.35 |
1579824000000 | 542.67 |
1580083200000 | 532.05 |
1580169600000 | 535.15 |
1580256000000 | 535.15 |
1580342400000 | 530.62 |
1580428800000 | 525.27 |
1580688000000 | 527.92 |
1580774400000 | 536.79 |
1580860800000 | 541.4 |
1580947200000 | 544.32 |
1581033600000 | 541.42 |
1581292800000 | 542.25 |
1581379200000 | 547.51 |
1581465600000 | 550.21 |
1581552000000 | 549.88 |
1581638400000 | 551.0599 |
1581897600000 | 552.78 |
1581984000000 | 551.21 |
1582070400000 | 559.21 |
1582156800000 | 561.09 |
1582243200000 | 556.92 |
1582502400000 | 535.87 |
1582588800000 | 523.16 |
1582675200000 | 521.88 |
1582761600000 | 506.08 |
1582848000000 | 481.46 |
1583107200000 | 492.64 |
1583193600000 | 494.79 |
1583280000000 | 502.14 |
1583366400000 | 493.8 |
1583452800000 | 477.43 |
1583712000000 | 434.84 |
1583798400000 | 441.23 |
1583884800000 | 432.44 |
1583971200000 | 388.48 |
1584057600000 | 405.69 |
1584316800000 | 367 |
1584403200000 | 382.16 |
1584489600000 | 364.33 |
1584576000000 | 370.48 |
1584662400000 | 373.17 |
1584921600000 | 358.64 |
1585008000000 | 391.77 |
1585094400000 | 404.44 |
1585180800000 | 418.6 |
1585267200000 | 402.82 |
1585526400000 | 409.69 |
1585612800000 | 408.33 |
1585699200000 | 393.71 |
1585785600000 | 397.06 |
1585872000000 | 392.14 |
1586131200000 | 414.42 |
1586217600000 | 421.32 |
1586304000000 | 427.09 |
1586390400000 | 438.51 |
1586476800000 | 438.51 |
1586736000000 | 432.84 |
1586822400000 | 439.82 |
1586908800000 | 428.15 |
1586995200000 | 428.26 |
1587081600000 | 440.51 |
1587340800000 | 438.2 |
1587427200000 | 424.23 |
1587513600000 | 431.96 |
1587600000000 | 434.43 |
1587686400000 | 433.53 |
1587945600000 | 441.46 |
1588032000000 | 444.59 |
1588118400000 | 452.59 |
1588204800000 | 450.24 |
1588291200000 | 442.88 |
1588550400000 | 437.5 |
1588636800000 | 442.55 |
1588723200000 | 437.56 |
1588809600000 | 445.66 |
1588896000000 | 452.86 |
1589155200000 | 455.97 |
1589241600000 | 453.05 |
1589328000000 | 444.47 |
1589414400000 | 439.14 |
1589500800000 | 443.13 |
1589760000000 | 458.03 |
1589846400000 | 461.56 |
1589932800000 | 464.44 |
1590019200000 | 462.27 |
1590105600000 | 460.18 |
1590364800000 | 466.16 |
1590451200000 | 474.72 |
1590537600000 | 475.36 |
1590624000000 | 483.01 |
1590710400000 | 484.05 |
1590969600000 | 489.69 |
1591056000000 | 501.82 |
1591142400000 | 512.4299 |
1591228800000 | 513.83 |
1591315200000 | 525.1799 |
1591574400000 | 520.5599 |
1591660800000 | 512.16 |
1591747200000 | 508.86 |
1591833600000 | 484.86 |
1591920000000 | 485.91 |
1592179200000 | 487.85 |
1592265600000 | 498.59 |
1592352000000 | 500.79 |
1592438400000 | 496.92 |
1592524800000 | 497.15 |
1592784000000 | 498.74 |
1592870400000 | 500.38 |
1592956800000 | 492.46 |
1593043200000 | 494.9 |
1593129600000 | 492.12 |
1593388800000 | 496.32 |
1593475200000 | 502.77 |
1593561600000 | 505.05 |
1593648000000 | 510.74 |
1593734400000 | 510.5 |
1593993600000 | 517.73 |
1594080000000 | 516.1799 |
1594166400000 | 517.61 |
1594252800000 | 513.94 |
1594339200000 | 513.67 |
1594598400000 | 515.71 |
1594684800000 | 516.59 |
1594771200000 | 522.28 |
1594857600000 | 522.08 |
1594944000000 | 524.91 |
1595203200000 | 531.24 |
1595289600000 | 532.21 |
1595376000000 | 536.62 |
1595462400000 | 533.52 |
1595548800000 | 521.38 |
1595808000000 | 523.83 |
1595894400000 | 521.11 |
1595980800000 | 525.85 |
1596067200000 | 521.59 |
1596153600000 | 525.92 |
1596412800000 | 532.46 |
1596499200000 | 533.6 |
1596585600000 | 537.15 |
1596672000000 | 534.8099 |
1596758400000 | 535.78 |
1597017600000 | 533.25 |
1597104000000 | 535.87 |
1597190400000 | 544.22 |
1597276800000 | 545.89 |
1597363200000 | 540.55 |
1597622400000 | 543.87 |
1597708800000 | 541.53 |
1597795200000 | 542.5599 |
1597881600000 | 540.12 |
1597968000000 | 539.16 |
1598227200000 | 543.37 |
1598313600000 | 547.41 |
1598400000000 | 550.33 |
1598486400000 | 548.75 |
1598572800000 | 545.82 |
1598832000000 | 551.47 |
1598918400000 | 551.99 |
1599004800000 | 556.9 |
1599091200000 | 543.38 |
1599177600000 | 533.48 |
1599436800000 | 538.78 |
1599523200000 | 527.94 |
1599609600000 | 537.29 |
1599696000000 | 534.48 |
1599782400000 | 533.19 |
1600041600000 | 536.1799 |
1600128000000 | 538.94 |
1600214400000 | 537.47 |
1600300800000 | 532.83 |
1600387200000 | 531.3 |
1600646400000 | 521.37 |
1600732800000 | 526.33 |
1600819200000 | 523.91 |
1600905600000 | 520.3 |
1600992000000 | 526.3 |
1601251200000 | 535.0599 |
1601337600000 | 537.73 |
1601424000000 | 538.04 |
1601510400000 | 544.09 |
1601596800000 | 540.14 |
1601856000000 | 551.2 |
1601942400000 | 548.67 |
1602028800000 | 554.85 |
1602115200000 | 558.24 |
1602201600000 | 562.45 |
1602460800000 | 566.01 |
1602547200000 | 566 |
1602633600000 | 563.23 |
1602720000000 | 557.03 |
1602806400000 | 560.21 |
1603065600000 | 558.38 |
1603152000000 | 558.22 |
1603238400000 | 549.07 |
1603324800000 | 549.78 |
1603411200000 | 551.26 |
1603670400000 | 543.42 |
1603756800000 | 540.11 |
1603843200000 | 524.75 |
1603929600000 | 524.82 |
1604016000000 | 519.76 |
1604275200000 | 526.16 |
1604361600000 | 537.45 |
1604448000000 | 550.13 |
1604534400000 | 558.37 |
1604620800000 | 559.25 |
1604880000000 | 563.6 |
1604966400000 | 557.88 |
1605052800000 | 567.7 |
1605139200000 | 564.3 |
1605225600000 | 563.82 |
1605484800000 | 568.02 |
1605571200000 | 565.3 |
1605657600000 | 561.44 |
1605744000000 | 563.63 |
1605830400000 | 566.74 |
1606089600000 | 568.98 |
1606176000000 | 570.63 |
1606262400000 | 571.5599 |
1606348800000 | 571.79 |
1606435200000 | 576.86 |
1606694400000 | 578.69 |
1606780800000 | 582.3099 |
1606867200000 | 581.49 |
1606953600000 | 580.38 |
1607040000000 | 584.55 |
1607299200000 | 584.38 |
1607385600000 | 587.51 |
1607472000000 | 584.82 |
1607558400000 | 587.47 |
1607644800000 | 584.14 |
1607904000000 | 587.72 |
1607990400000 | 589.36 |
1608076800000 | 593.01 |
1608163200000 | 597.51 |
1608249600000 | 600.14 |
1608508800000 | 595.86 |
1608595200000 | 599.32 |
1608681600000 | 601.82 |
1608768000000 | 603.52 |
1608854400000 | 603.52 |
1609113600000 | 604.46 |
1609200000000 | 605.64 |
1609286400000 | 606.26 |
1609372800000 | 604.8 |
1609718400000 | 607.5 |
1609804800000 | 608.8099 |
1609891200000 | 614.97 |
1609977600000 | 625.53 |
1610064000000 | 629.35 |
1610323200000 | 624.97 |
1610409600000 | 626.44 |
1610496000000 | 625.57 |
1610582400000 | 625.86 |
1610668800000 | 619.02 |
1610928000000 | 619.1799 |
1611014400000 | 626 |
1611100800000 | 630.07 |
1611187200000 | 633.05 |
1611273600000 | 633.29 |
1611532800000 | 631.48 |
1611619200000 | 627.49 |
1611705600000 | 614.78 |
1611792000000 | 619.96 |
1611878400000 | 615.85 |
1612137600000 | 625.49 |
1612224000000 | 634.34 |
1612310400000 | 634.11 |
1612396800000 | 637.88 |
1612483200000 | 643.23 |
1612742400000 | 646.21 |
1612828800000 | 643.8099 |
1612915200000 | 645.09 |
1613001600000 | 650.77 |
1613088000000 | 655.41 |
1613347200000 | 661.48 |
1613433600000 | 662.54 |
1613520000000 | 656.6 |
1613606400000 | 650.82 |
1613692800000 | 655.11 |
1613952000000 | 640.5 |
1614038400000 | 636.67 |
1614124800000 | 641.79 |
1614211200000 | 637.95 |
1614297600000 | 631.1799 |
1614556800000 | 643.64 |
1614643200000 | 640.9299 |
1614729600000 | 632.87 |
1614816000000 | 624.23 |
1614902400000 | 624.36 |
1615161600000 | 624.62 |
1615248000000 | 638.38 |
1615334400000 | 640.1799 |
1615420800000 | 652.79 |
1615507200000 | 652.8099 |
1615766400000 | 656.58 |
1615852800000 | 658.92 |
1615939200000 | 658.2 |
1616025600000 | 652.23 |
1616112000000 | 652.16 |
1616371200000 | 656.45 |
1616457600000 | 649.45 |
1616544000000 | 641.55 |
1616630400000 | 641.33 |
1616716800000 | 654.67 |
1616976000000 | 650.51 |
1617062400000 | 656.3 |
1617148800000 | 664.34 |
1617235200000 | 673.83 |
1617321600000 | 673.83 |
1617580800000 | 674.2 |
1617667200000 | 678.1799 |
1617753600000 | 675.99 |
1617840000000 | 680.39 |
1617926400000 | 683.99 |
1618185600000 | 680.53 |
1618272000000 | 686.32 |
1618358400000 | 685.98 |
1618444800000 | 690.82 |
1618531200000 | 695.0599 |
1618790400000 | 687.36 |
1618876800000 | 681.08 |
1618963200000 | 684.19 |
1619049600000 | 685.14 |
1619136000000 | 691.85 |
1619395200000 | 697.9 |
1619481600000 | 699.48 |
1619568000000 | 700.2 |
1619654400000 | 698.01 |
1619740800000 | 692.34 |
1620000000000 | 689.99 |
1620086400000 | 680.51 |
1620172800000 | 684.04 |
1620259200000 | 680.42 |
1620345600000 | 687.77 |
1620604800000 | 684.3 |
1620691200000 | 675.33 |
1620777600000 | 668.45 |
1620864000000 | 668.84 |
1620950400000 | 678.78 |
1621209600000 | 676.84 |
1621296000000 | 679.9299 |
1621382400000 | 671.73 |
1621468800000 | 684.57 |
1621555200000 | 685.61 |
1621814400000 | 688.75 |
1621900800000 | 693.19 |
1621987200000 | 695.77 |
1622073600000 | 703.47 |
1622160000000 | 706.9299 |
1622419200000 | 704.3 |
1622505600000 | 707.16 |
1622592000000 | 706.76 |
1622678400000 | 704.49 |
1622764800000 | 706.92 |
1623024000000 | 707.89 |
1623110400000 | 710.23 |
1623196800000 | 710.32 |
1623283200000 | 712.62 |
1623369600000 | 715.76 |
1623628800000 | 720.01 |
1623715200000 | 716.76 |
1623801600000 | 714.36 |
1623888000000 | 711.17 |
1623974400000 | 704.4299 |
1624233600000 | 711.57 |
1624320000000 | 719.86 |
1624406400000 | 722.34 |
1624492800000 | 727.29 |
1624579200000 | 730.12 |
1624838400000 | 728.35 |
1624924800000 | 729.1 |
1625011200000 | 728.6799 |
1625097600000 | 734.38 |
1625184000000 | 734.41 |
1625443200000 | 733.84 |
1625529600000 | 727.72 |
1625616000000 | 731.62 |
1625702400000 | 715.61 |
1625788800000 | 728.26 |
1626048000000 | 733.82 |
1626134400000 | 729.98 |
1626220800000 | 724.83 |
1626307200000 | 720.9299 |
1626393600000 | 716.95 |
1626652800000 | 701.84 |
1626739200000 | 711.67 |
1626825600000 | 724.7 |
1626912000000 | 728.8099 |
1626998400000 | 737.11 |
1627257600000 | 735.7 |
1627344000000 | 727.51 |
1627430400000 | 733.3099 |
1627516800000 | 738.38 |
1627603200000 | 734.49 |
1627862400000 | 735.85 |
1627948800000 | 737.1799 |
1628035200000 | 743.77 |
1628121600000 | 747.39 |
1628208000000 | 748.26 |
1628467200000 | 747.98 |
1628553600000 | 751.86 |
1628640000000 | 753.74 |
1628726400000 | 752.73 |
1628812800000 | 751.1799 |
1629072000000 | 742.7 |
1629158400000 | 738.22 |
1629244800000 | 738.9 |
1629331200000 | 729.98 |
1629417600000 | 734.03 |
1629676800000 | 743.7 |
1629763200000 | 747.82 |
1629849600000 | 754.53 |
1629936000000 | 749.82 |
1630022400000 | 756.57 |
1630281600000 | 758.22 |
1630368000000 | 754.98 |
1630454400000 | 759.35 |
1630540800000 | 764.73 |
1630627200000 | 762.16 |
1630886400000 | 765.07 |
1630972800000 | 762.6799 |
1631059200000 | 755.84 |
1631145600000 | 752.33 |
1631232000000 | 751.98 |
1631491200000 | 749.67 |
1631577600000 | 746.74 |
1631664000000 | 744.48 |
1631750400000 | 746.37 |
1631836800000 | 742.73 |
1632096000000 | 723.17 |
1632182400000 | 723.51 |
1632268800000 | 733.57 |
1632355200000 | 747.14 |
1632441600000 | 743.62 |
1632700800000 | 740.53 |
1632787200000 | 725.61 |
1632873600000 | 725.55 |
1632960000000 | 721.36 |
1633046400000 | 717.47 |
1633305600000 | 710.65 |
1633392000000 | 721.07 |
1633478400000 | 713.52 |
1633564800000 | 726.24 |
1633651200000 | 726.92 |
1633910400000 | 732.79 |
1633996800000 | 736.5 |
1634083200000 | 742.35 |
1634169600000 | 756.5599 |
1634256000000 | 763.77 |
1634515200000 | 766.21 |
1634601600000 | 773.08 |
1634688000000 | 778.53 |
1634774400000 | 776.46 |
1634860800000 | 776.44 |
1635120000000 | 777.76 |
1635206400000 | 782.24 |
1635292800000 | 772.02 |
1635379200000 | 778.38 |
1635465600000 | 777.65 |
1635724800000 | 784.48 |
1635811200000 | 779.64 |
1635897600000 | 784.83 |
1635984000000 | 782.83 |
1636070400000 | 779.54 |
1636329600000 | 781.8099 |
1636416000000 | 779.57 |
1636502400000 | 779.27 |
1636588800000 | 783.21 |
1636675200000 | 788.83 |
1636934400000 | 789.9299 |
1637020800000 | 794.08 |
1637107200000 | 790.63 |
1637193600000 | 787.49 |
1637280000000 | 783.66 |
1637539200000 | 784.76 |
1637625600000 | 778.3099 |
1637712000000 | 779.14 |
1637798400000 | 781.7 |
1637884800000 | 752.28 |
1638144000000 | 759.34 |
1638230400000 | 746.28 |
1638316800000 | 741.92 |
1638403200000 | 742.89 |
1638489600000 | 735.8 |
1638748800000 | 740.54 |
1638835200000 | 761.5 |
1638921600000 | 767.73 |
1639008000000 | 759.11 |
1639094400000 | 758.4299 |
1639353600000 | 753.27 |
1639440000000 | 746.01 |
1639526400000 | 751.86 |
1639612800000 | 753.62 |
1639699200000 | 746.58 |
1639958400000 | 735.3099 |
1640044800000 | 752.49 |
1640131200000 | 763.58 |
1640217600000 | 770.01 |
1640304000000 | 771.05 |
1640563200000 | 780.89 |
1640649600000 | 779.62 |
1640736000000 | 785.6 |
1640822400000 | 787.07 |
1640908800000 | 786.5 |
1641168000000 | 783.04 |
1641254400000 | 794.78 |
1641340800000 | 784 |
1641427200000 | 775.82 |
1641513600000 | 773.48 |
1641772800000 | 760.72 |
1641859200000 | 770.85 |
1641945600000 | 774.89 |
1642032000000 | 764.61 |
1642118400000 | 754.54 |
1642377600000 | 761.67 |
1642464000000 | 747.35 |
1642550400000 | 741.27 |
1642636800000 | 736.95 |
1642723200000 | 716.44 |
1642982400000 | 705.27 |
1643068800000 | 699.04 |
1643155200000 | 705.73 |
1643241600000 | 703.61 |
1643328000000 | 706.24 |
1643587200000 | 720.86 |
1643673600000 | 729.5 |
1643760000000 | 734.02 |
1643846400000 | 726.2 |
1643932800000 | 727.01 |
1644192000000 | 728.57 |
1644278400000 | 733.8099 |
1644364800000 | 749.3 |
1644451200000 | 748.22 |
1644537600000 | 735.6799 |
1644796800000 | 720.38 |
1644883200000 | 734.05 |
1644969600000 | 734.3099 |
1645056000000 | 720.04 |
1645142400000 | 712.63 |
1645401600000 | 706.73 |
1645488000000 | 703.78 |
1645574400000 | 696.76 |
1645660800000 | 687.12 |
1645747200000 | 710.36 |
1646006400000 | 710.34 |
1646092800000 | 694.05 |
1646179200000 | 705.84 |
1646265600000 | 699.29 |
1646352000000 | 677.01 |
1646611200000 | 663.14 |
1646697600000 | 659.14 |
1646784000000 | 686.39 |
1646870400000 | 685.22 |
1646956800000 | 687.49 |
1647216000000 | 693.47 |
1647302400000 | 694.91 |
1647388800000 | 721.1 |
1647475200000 | 734.86 |
1647561600000 | 746.2 |
1647820800000 | 748.6799 |
1647907200000 | 764.27 |
1647993600000 | 760.99 |
1648080000000 | 769.52 |
1648166400000 | 771.5599 |
1648425600000 | 781.02 |
1648512000000 | 793.22 |
1648598400000 | 787.0599 |
1648684800000 | 772 |
1648771200000 | 780.61 |
1649030400000 | 783.24 |
1649116800000 | 781.13 |
1649203200000 | 771.05 |
1649289600000 | 770.86 |
1649376000000 | 778.24 |
1649635200000 | 779.24 |
1649721600000 | 775.72 |
1649808000000 | 783.27 |
1649894400000 | 783.48 |
1649980800000 | 783.48 |
1650240000000 | 787.86 |
1650326400000 | 806.26 |
1650412800000 | 808.75 |
1650499200000 | 807.26 |
1650585600000 | 783.54 |
1650844800000 | 768.02 |
1650931200000 | 748.34 |
1651017600000 | 753.0599 |
1651104000000 | 777.74 |
1651190400000 | 764.67 |
1651449600000 | 762.14 |
1651536000000 | 767.2 |
1651622400000 | 773.05 |
1651708800000 | 760.92 |
1651795200000 | 751.67 |
1652054400000 | 723.1799 |
1652140800000 | 723.49 |
1652227200000 | 727.49 |
1652313600000 | 706.2 |
1652400000000 | 731.8 |
1652659200000 | 731.41 |
1652745600000 | 750.41 |
1652832000000 | 729.97 |
1652918400000 | 721.63 |
1653004800000 | 726.5 |
1653264000000 | 738.97 |
1653350400000 | 725.42 |
1653436800000 | 735.3099 |
1653523200000 | 746.14 |
1653609600000 | 759.14 |
1653868800000 | 770.13 |
1653955200000 | 767.04 |
1654041600000 | 765.98 |
1654128000000 | 775.67 |
1654214400000 | 778.02 |
1654473600000 | 785.87 |
1654560000000 | 794.14 |
1654646400000 | 797.33 |
1654732800000 | 782.16 |
1654819200000 | 753.76 |
1655078400000 | 722.6799 |
1655164800000 | 719.97 |
1655251200000 | 725.37 |
1655337600000 | 693.74 |
1655424000000 | 705.67 |
1655683200000 | 710.28 |
1655769600000 | 726.3 |
1655856000000 | 718.23 |
1655942400000 | 704.45 |
1656028800000 | 725.28 |
1656288000000 | 734.11 |
1656374400000 | 736.53 |
1656460800000 | 731.41 |
1656547200000 | 717.79 |
1656633600000 | 712.71 |
1656892800000 | 720.73 |
1656979200000 | 705.79 |
1657065600000 | 705.6 |
1657152000000 | 720.48 |
1657238400000 | 724.95 |
1657497600000 | 722.3099 |
1657584000000 | 714.22 |
1657670400000 | 716.35 |
1657756800000 | 714.13 |
1657843200000 | 723.8 |
1658102400000 | 731.28 |
1658188800000 | 743.24 |
1658275200000 | 747.45 |
1658361600000 | 749.2 |
1658448000000 | 740.62 |
1658707200000 | 746.28 |
1658793600000 | 739.8 |
1658880000000 | 750.75 |
1658966400000 | 747.34 |
1659052800000 | 754.02 |
1659312000000 | 745.9 |
1659398400000 | 738.89 |
1659484800000 | 755.34 |
1659571200000 | 750.65 |
1659657600000 | 759.96 |
1659916800000 | 763.23 |
1660003200000 | 762.08 |
1660089600000 | 761.59 |
1660176000000 | 768.64 |
1660262400000 | 775 |
1660521600000 | 769.16 |
1660608000000 | 778.38 |
1660694400000 | 777.59 |
1660780800000 | 778.7 |
1660867200000 | 779.32 |
1661126400000 | 768.51 |
1661212800000 | 765.47 |
1661299200000 | 771.79 |
1661385600000 | 778.45 |
1661472000000 | 768.73 |
1661731200000 | 768.16 |
1661817600000 | 762.17 |
1661904000000 | 757.37 |
1661990400000 | 749.83 |
1662076800000 | 759.08 |
1662336000000 | 756.07 |
1662422400000 | 765.3099 |
1662508800000 | 778.26 |
1662595200000 | 783.9 |
1662681600000 | 792.74 |
1662940800000 | 805.37 |
1663027200000 | 793.63 |
1663113600000 | 779.6 |
1663200000000 | 777.41 |
1663286400000 | 763.69 |
1663545600000 | 766.87 |
1663632000000 | 760.67 |
1663718400000 | 756.53 |
1663804800000 | 732.8099 |
1663891200000 | 715.48 |
1664150400000 | 708.95 |
1664236800000 | 709.09 |
1664323200000 | 713.6799 |
1664409600000 | 708.21 |
1664496000000 | 710.86 |
1664755200000 | 724.94 |
1664841600000 | 751.7 |
1664928000000 | 745.97 |
1665014400000 | 741.78 |
1665100800000 | 729.57 |
1665360000000 | 723.52 |
1665446400000 | 719.65 |
1665532800000 | 719.3 |
1665619200000 | 731.92 |
1665705600000 | 732.71 |
1665964800000 | 749.74 |
1666051200000 | 760.27 |
1666137600000 | 756.99 |
1666224000000 | 756.5599 |
1666310400000 | 760.07 |
1666569600000 | 766.34 |
1666656000000 | 775.85 |
1666742400000 | 778.99 |
1666828800000 | 775.65 |
1666915200000 | 784.33 |
1667174400000 | 788.75 |
1667260800000 | 790.3099 |
1667347200000 | 776.86 |
1667433600000 | 772.1799 |
1667520000000 | 783.19 |
1667779200000 | 788.4299 |
1667865600000 | 792.77 |
1667952000000 | 785.62 |
1668038400000 | 790.3099 |
1668124800000 | 784.52 |
1668384000000 | 790.55 |
1668470400000 | 789.62 |
1668556800000 | 784.57 |
1668643200000 | 784.05 |
1668729600000 | 788.05 |
1668988800000 | 793.84 |
1669075200000 | 802.53 |
1669161600000 | 801.82 |
1669248000000 | 798.39 |
1669334400000 | 803.5 |
1669593600000 | 791.02 |
1669680000000 | 786.95 |
1669766400000 | 801.62 |
1669852800000 | 793.96 |
1669939200000 | 789.14 |
1670198400000 | 786.84 |
1670284800000 | 780.74 |
1670371200000 | 778.25 |
1670457600000 | 779.29 |
1670544000000 | 780.85 |
1670803200000 | 787.46 |
1670889600000 | 786.57 |
1670976000000 | 783.9299 |
1671062400000 | 782.61 |
1671148800000 | 766.94 |
1671408000000 | 766.6 |
1671494400000 | 735.77 |
1671580800000 | 749.73 |
1671667200000 | 744.11 |
1671753600000 | 751.32 |
1672012800000 | 751.32 |
1672099200000 | 756.22 |
1672185600000 | 754.21 |
1672272000000 | 754.65 |
1672358400000 | 743.61 |
1672617600000 | 746.19 |
1672704000000 | 732 |
1672790400000 | 745.89 |
1672876800000 | 749.65 |
1672963200000 | 757.78 |
1673222400000 | 762.85 |
1673308800000 | 763.17 |
1673395200000 | 770.44 |
1673481600000 | 760.28 |
1673568000000 | 750.22 |
1673827200000 | 757.54 |
1673913600000 | 756.11 |
1674000000000 | 755.76 |
1674086400000 | 746.48 |
1674172800000 | 764.3099 |
1674432000000 | 775.74 |
1674518400000 | 773.52 |
1674604800000 | 769.59 |
1674691200000 | 778.91 |
1674777600000 | 776 |
1675036800000 | 774.47 |
1675123200000 | 774.45 |
1675209600000 | 773.86 |
1675296000000 | 771.99 |
1675382400000 | 781.8099 |
1675641600000 | 783.6 |
1675728000000 | 776.91 |
1675814400000 | 779.29 |
1675900800000 | 776.37 |
1675987200000 | 774.86 |
1676246400000 | 790.58 |
1676332800000 | 791.3099 |
1676419200000 | 799.28 |
1676505600000 | 797.48 |
1676592000000 | 794.79 |
1676851200000 | 794.3099 |
1676937600000 | 791.44 |
1677024000000 | 785.89 |
1677110400000 | 788.78 |
1677196800000 | 792.34 |
1677456000000 | 795.92 |
1677542400000 | 795.35 |
1677628800000 | 796.8 |
1677715200000 | 801.08 |
1677801600000 | 806 |
1678060800000 | 804.39 |
1678147200000 | 797.59 |
1678233600000 | 796.66 |
1678320000000 | 787.47 |
1678406400000 | 766.1 |
1678665600000 | 748.49 |
1678752000000 | 762.24 |
1678838400000 | 731.29 |
1678924800000 | 741.52 |
1679011200000 | 728.21 |
1679270400000 | 735.53 |
1679356800000 | 751.09 |
1679443200000 | 748.47 |
1679529600000 | 739.65 |
1679616000000 | 728.45 |
1679875200000 | 740.14 |
1679961600000 | 743.8 |
1680048000000 | 760.61 |
1680134400000 | 770.97 |
1680220800000 | 777.74 |
1680480000000 | 778.55 |
1680566400000 | 774.42 |
1680652800000 | 764.33 |
1680739200000 | 769.91 |
1680825600000 | 769.91 |
1681084800000 | 781.23 |
1681171200000 | 788.15 |
1681257600000 | 789.02 |
1681344000000 | 791.39 |
1681430400000 | 797.21 |
1681689600000 | 802.48 |
1681776000000 | 802.96 |
1681862400000 | 805.58 |
1681948800000 | 801.17 |
1682035200000 | 800.99 |
1682294400000 | 804.5599 |
1682380800000 | 790.26 |
1682467200000 | 782.99 |
1682553600000 | 790.84 |
1682640000000 | 808.8 |
1682899200000 | 815.45 |
1682985600000 | 799.58 |
1683072000000 | 790.95 |
1683158400000 | 776.96 |
1683244800000 | 794.35 |
1683504000000 | 797.9 |
1683590400000 | 795.1799 |
1683676800000 | 790.19 |
1683763200000 | 784.84 |
1683849600000 | 789.62 |
1684108800000 | 798.1799 |
1684195200000 | 793.25 |
1684281600000 | 798.62 |
1684368000000 | 807.21 |
1684454400000 | 809.3 |
1684713600000 | 810.45 |
1684800000000 | 803.66 |
1684886400000 | 794.01 |
1684972800000 | 793.33 |
1685059200000 | 801.21 |
1685318400000 | 800.63 |
1685404800000 | 794.17 |
1685491200000 | 784.19 |
1685577600000 | 789.32 |
1685664000000 | 808.59 |
1685923200000 | 806.34 |
1686009600000 | 809.26 |
1686096000000 | 812.5599 |
1686182400000 | 811.62 |
1686268800000 | 814.64 |
1686528000000 | 818.21 |
1686614400000 | 827.87 |
1686700800000 | 828 |
1686787200000 | 839.8 |
1686873600000 | 850.66 |
1687132800000 | 847.09 |
1687219200000 | 837.9299 |
1687305600000 | 842.62 |
1687392000000 | 842.32 |
1687478400000 | 837.13 |
1687737600000 | 837.69 |
1687824000000 | 845.72 |
1687910400000 | 849.52 |
1687996800000 | 854.53 |
1688083200000 | 864.13 |
1688342400000 | 864.29 |
1688428800000 | 864.54 |
1688515200000 | 857.59 |
1688601600000 | 841.36 |
1688688000000 | 835.36 |
1688947200000 | 836.92 |
1689033600000 | 838.59 |
1689120000000 | 840.92 |
1689206400000 | 848.91 |
1689292800000 | 849.18 |
1689552000000 | 851.88 |
1689638400000 | 853.92 |
1689724800000 | 858 |
1689811200000 | 860.89 |
1689897600000 | 868.28 |
1690156800000 | 863.81 |
1690243200000 | 866.71 |
1690329600000 | 861.48 |
1690416000000 | 867.72 |
1690502400000 | 863.96 |
1690761600000 | 876.24 |
1690848000000 | 876.23 |
1690934400000 | 862.58 |
1691020800000 | 854.24 |
1691107200000 | 856.83 |
1691366400000 | 862.12 |
1691452800000 | 858.33 |
1691539200000 | 865.53 |
1691625600000 | 875.06 |
1691712000000 | 868.81 |
1691971200000 | 870.94 |
1692057600000 | 864.31 |
1692144000000 | 863.31 |
1692230400000 | 856.12 |
1692316800000 | 848.05 |
1692576000000 | 854.22 |
1692662400000 | 852.94 |
1692748800000 | 849.64 |
1692835200000 | 850.24 |
1692921600000 | 853.39 |
1693180800000 | 862.57 |
1693267200000 | 871.41 |
1693353600000 | 876.04 |
1693440000000 | 867.81 |
1693526400000 | 870.34 |
1693785600000 | 872.23 |
1693872000000 | 870.32 |
1693958400000 | 866.42 |
1694044800000 | 860.23 |
1694131200000 | 865.8 |
1694390400000 | 862.93 |
1694476800000 | 865.98 |
1694563200000 | 865.8 |
1694649600000 | 869.66 |
1694736000000 | 872.66 |
1694995200000 | 865.78 |
1695081600000 | 866.34 |
1695168000000 | 869.23 |
1695254400000 | 851.27 |
1695340800000 | 851.07 |
1695600000000 | 849.95 |
1695686400000 | 842.52 |
1695772800000 | 844.02 |
1695859200000 | 852.03 |
1695945600000 | 854.67 |
1696204800000 | 845.95 |
1696291200000 | 826.49 |
1696377600000 | 826.94 |
1696464000000 | 828.45 |
1696550400000 | 842.11 |
1696809600000 | 837.07 |
1696896000000 | 854.61 |
1696982400000 | 859.1 |
1697068800000 | 854.89 |
1697155200000 | 842.89 |
1697414400000 | 850.51 |
1697500800000 | 854.38 |
1697587200000 | 842.37 |
1697673600000 | 833.69 |
1697760000000 | 821.7 |
1698019200000 | 821.6 |
1698105600000 | 824.78 |
1698192000000 | 819.07 |
1698278400000 | 815.41 |
1698364800000 | 810.55 |
1698624000000 | 812.23 |
1698710400000 | 828.36 |
1698796800000 | 830.83 |
1698883200000 | 845.2 |
1698969600000 | 855.25 |
1699228800000 | 856.51 |
1699315200000 | 856.26 |
1699401600000 | 860.26 |
1699488000000 | 864.58 |
1699574400000 | 864.64 |
1699833600000 | 871.55 |
1699920000000 | 891.41 |
1700006400000 | 897.78 |
1700092800000 | 888.77 |
1700179200000 | 891.35 |
1700438400000 | 891.42 |
1700524800000 | 885.63 |
1700611200000 | 896.01 |
1700697600000 | 897.57 |
1700784000000 | 901.67 |
1701043200000 | 896.31 |
1701129600000 | 891.32 |
1701216000000 | 891.18 |
1701302400000 | 895.31 |
1701388800000 | 901.23 |
1701648000000 | 894 |
1701734400000 | 891.86 |
1701820800000 | 895.41 |
1701907200000 | 875.58 |
1701993600000 | 884.22 |
1702252800000 | 899.26 |
1702339200000 | 897.34 |
1702425600000 | 898.87 |
1702512000000 | 897.92 |
1702598400000 | 894.5 |
1702857600000 | 902.72 |
1702944000000 | 916.62 |
1703030400000 | 911.91 |
1703116800000 | 905.6 |
1703203200000 | 910.24 |
1703462400000 | 910.24 |
1703548800000 | 913.89 |
1703635200000 | 919.1 |
1703721600000 | 910.05 |
1703808000000 | 906.96 |
1704153600000 | 903.68 |
1704240000000 | 902.06 |
1704326400000 | 915.39 |
1704412800000 | 913.17 |
1704672000000 | 917.49 |
1704758400000 | 916.49 |
1704844800000 | 928.31 |
1704931200000 | 926.9 |
1705017600000 | 925.84 |
1705276800000 | 929.41 |
1705363200000 | 928.47 |
1705449600000 | 926.97 |
1705536000000 | 932.11 |
1705622400000 | 937.02 |
1705881600000 | 942.72 |
1705968000000 | 942.13 |
1706054400000 | 942.27 |
1706140800000 | 947.03 |
1706227200000 | 953.55 |
1706486400000 | 950.92 |
1706572800000 | 955.68 |
1706659200000 | 944.37 |
1706745600000 | 944.42 |
1706832000000 | 960.6 |
1707091200000 | 955.82 |
1707177600000 | 956.77 |
1707264000000 | 960.7 |
1707350400000 | 970.16 |
1707436800000 | 974.4 |
1707696000000 | 978.61 |
1707782400000 | 972.84 |
1707868800000 | 982.95 |
1707955200000 | 990 |
1708041600000 | 993.19 |
1708300800000 | 992.9 |
1708387200000 | 990.65 |
1708473600000 | 989.94 |
1708560000000 | 1006.7 |
1708646400000 | 1009.41 |
1708905600000 | 1013.23 |
1708992000000 | 1012.38 |
1709078400000 | 1014.46 |
1709164800000 | 1011.4 |
1709251200000 | 1024 |
1709510400000 | 1029.98 |
1709596800000 | 1022.38 |
1709683200000 | 1025.8699 |
1709769600000 | 1027.1099 |
1709856000000 | 1019.19 |
1710115200000 | 1010.61 |
1710201600000 | 1027.09 |
1710288000000 | 1031.16 |
1710374400000 | 1028.17 |
1710460800000 | 1031.88 |
1710720000000 | 1032.69 |
1710806400000 | 1046.45 |
1710892800000 | 1057.55 |
1710979200000 | 1069.34 |
1711065600000 | 1063.44 |
1711324800000 | 1065.95 |
1711411200000 | 1069.29 |
1711497600000 | 1069.05 |
1711584000000 | 1070.1099 |
1711670400000 | 1070.1099 |
1711929600000 | 1068.2 |
1712016000000 | 1062.67 |
1712102400000 | 1071.6099 |
1712188800000 | 1070.9 |
1712275200000 | 1068.02 |
1712534400000 | 1075.8699 |
1712620800000 | 1068.08 |
1712707200000 | 1066.3699 |
1712793600000 | 1065.44 |
1712880000000 | 1051.8699 |
1713139200000 | 1055.95 |
1713225600000 | 1045.63 |
1713312000000 | 1045.81 |
1713398400000 | 1048.92 |
1713484800000 | 1042.19 |
1713744000000 | 1050.97 |
1713830400000 | 1069.22 |
1713916800000 | 1067.6 |
1714003200000 | 1068.97 |
1714089600000 | 1088.1099 |
1714348800000 | 1091.83 |
1714435200000 | 1084.38 |
1714521600000 | 1082.7 |
1714608000000 | 1064.14 |
1714694400000 | 1068.38 |
1714953600000 | 1087.95 |
1715040000000 | 1095.8599 |
1715126400000 | 1102.6199 |
1715212800000 | 1107.8699 |
1715299200000 | 1114.32 |
1715558400000 | 1115.6099 |
1715644800000 | 1123.5 |
1715731200000 | 1130.44 |
1715817600000 | 1130.48 |
1715904000000 | 1132.82 |
1716163200000 | 1141.89 |
1716249600000 | 1139.55 |
1716336000000 | 1139.3 |
1716422400000 | 1140.66 |
1716508800000 | 1145.83 |
1716768000000 | 1148.25 |
1716854400000 | 1145 |
1716940800000 | 1134.63 |
1717027200000 | 1131.32 |
1717113600000 | 1139.63 |
1717372800000 | 1135.14 |
1717459200000 | 1117.53 |
1717545600000 | 1135.49 |
1717632000000 | 1136.35 |
1717718400000 | 1134.2 |
1717977600000 | 1131.84 |
1718064000000 | 1124.95 |
1718150400000 | 1134.17 |
1718236800000 | 1127.92 |
1718323200000 | 1115.67 |
1718582400000 | 1125.29 |
1718668800000 | 1135.9 |
1718755200000 | 1136.69 |
1718841600000 | 1144.93 |
1718928000000 | 1143.97 |
1719187200000 | 1153.24 |
1719273600000 | 1149.85 |
1719360000000 | 1149.5 |
1719446400000 | 1152.69 |
1719532800000 | 1154.03 |
1719792000000 | 1161.48 |
1719878400000 | 1159.45 |
1719964800000 | 1172.45 |
1720051200000 | 1175.71 |
1720137600000 | 1174.53 |
1720396800000 | 1174.01 |
1720483200000 | 1173.76 |
1720569600000 | 1184.16 |
1720656000000 | 1171.16 |
1720742400000 | 1174.52 |
1721001600000 | 1174.19 |
1721088000000 | 1180.51 |
1721174400000 | 1155.3599 |
1721260800000 | 1154.59 |
1721347200000 | 1150 |
1721606400000 | 1155.03 |
1721692800000 | 1148.02 |
1721779200000 | 1114.22 |
1721865600000 | 1108.3599 |
1721952000000 | 1117.83 |
1722211200000 | 1120.4 |
1722297600000 | 1125.3 |
1722384000000 | 1106.72 |
1722470400000 | 1084.07 |
1722556800000 | 1034.01 |
1722816000000 | 981.26 |
1722902400000 | 999.35 |
1722988800000 | 1028.17 |
1723075200000 | 1035.51 |
1723161600000 | 1040.08 |
1723420800000 | 1052.1 |
1723507200000 | 1055.98 |
1723593600000 | 1065.94 |
1723680000000 | 1092.6 |
1723766400000 | 1089.51 |
1724025600000 | 1089.64 |
1724112000000 | 1082.18 |
1724198400000 | 1088.28 |
1724284800000 | 1091.89 |
1724371200000 | 1096.78 |
1724630400000 | 1087.45 |
1724716800000 | 1088.01 |
1724803200000 | 1086.59 |
1724889600000 | 1094.63 |
1724976000000 | 1104.1 |
1725235200000 | 1114.17 |
1725321600000 | 1082.8599 |
1725408000000 | 1068.45 |
1725494400000 | 1063.43 |
1725580800000 | 1040.64 |
1725840000000 | 1046.79 |
1725926400000 | 1043.74 |
1726012800000 | 1036.63 |
1726099200000 | 1058.3599 |
1726185600000 | 1057.65 |
1726444800000 | 1060.6 |
1726531200000 | 1074.21 |
1726617600000 | 1074.1099 |
1726704000000 | 1098.8 |
1726790400000 | 1107.1 |
1727049600000 | 1106.1 |
1727136000000 | 1109.52 |
1727222400000 | 1113.77 |
1727308800000 | 1125.8 |
1727395200000 | 1113.52 |
1727654400000 | 1111.66 |
1727740800000 | 1106.22 |
1727827200000 | 1125.91 |
1727913600000 | 1123.26 |
1728000000000 | 1144.33 |
1728259200000 | 1147.55 |
1728345600000 | 1138.58 |
1728432000000 | 1137.26 |
1728518400000 | 1148.53 |
1728604800000 | 1143.21 |
1728864000000 | 1158.3699 |
1728950400000 | 1166.52 |
1729036800000 | 1156.81 |
1729123200000 | 1160.81 |
1729209600000 | 1169.5 |
1729468800000 | 1169.01 |
1729555200000 | 1168.22 |
1729641600000 | 1164.49 |
1729728000000 | 1170.57 |
1729814400000 | 1164.76 |
1730073600000 | 1170.75 |
1730160000000 | 1180.19 |
1730246400000 | 1177.42 |
1730332800000 | 1172.52 |
1730419200000 | 1150.33 |
1730678400000 | 1160.01 |
1730764800000 | 1155.99 |
1730851200000 | 1168.9 |
1730937600000 | 1193.68 |
1731024000000 | 1200.52 |
1731283200000 | 1193.75 |
1731369600000 | 1206.39 |
1731456000000 | 1196.49 |
1731542400000 | 1197.28 |
1731628800000 | 1203.17 |
1731888000000 | 1185.63 |
1731974400000 | 1193.8 |
1732060800000 | 1197.43 |
1732147200000 | 1202.44 |
1732233600000 | 1202.24 |
1732492800000 | 1213.2 |
1732579200000 | 1212.13 |
1732665600000 | 1199.5 |
1732752000000 | 1187.02 |
1732838400000 | 1190.57 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 24.180617184346 | 19.380489168507 |
2018 | -14.444670188902 | -10.607906406374 |
2019 | 24.659796281652 | 28.709318433702 |
2020 | 14.977834175369 | 11.484414842166 |
2021 | 29.912167794145 | 37.647500490629 |
2022 | -5.4532739987286 | -6.1353296412809 |
2023 | 21.967160204949 | 33.309129741439 |
2024 | 33.923296135763 | 34.770281909734 |
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.