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 (USD bn) | Components (USD 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 | 116.5 | 0.2 | 0.2 | 0.8 | 0.1 | 0.7 | 0.1 | 83.8 |
STOXX Global 1800 ex Japan | 73,412.2 | 67,951.2 | 49.0 | 16.6 | 3,608.4 | 1.2 | 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 | 4.4 | 22.8 | 30.4 | 20.2 | 68.2 | N/A | N/A | 30.4 | 6.3 | 10.9 |
STOXX Global 1800 ex Japan | 4.9 | 23.2 | 29.3 | 31.1 | 86.8 | N/A | N/A | 29.8 | 9.5 | 13.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | N/A | N/A | 11.2 | 16.0 | 18.4 | N/A | N/A | 2.1 | 0.2 | 0.5 |
STOXX Global 1800 ex Japan | N/A | N/A | 10.9 | 16.0 | 19.2 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global ex Japan Momentum 600 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 6.9 | 6.2 | 6.3 | 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 | 0.0 | 0.1 | -0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 3.4 | 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 | 100.36 |
1072137600000 | 100.81 |
1072224000000 | 101.06 |
1072310400000 | 101.06 |
1072396800000 | 101.02 |
1072656000000 | 101.95 |
1072742400000 | 102.31 |
1072828800000 | 102.65 |
1073001600000 | 102.98 |
1073260800000 | 104.43 |
1073347200000 | 104.99 |
1073433600000 | 105.02 |
1073520000000 | 105.87 |
1073606400000 | 106.24 |
1073865600000 | 106.39 |
1073952000000 | 106.27 |
1074038400000 | 106.71 |
1074124800000 | 106.55 |
1074211200000 | 107.03 |
1074470400000 | 107.14 |
1074556800000 | 108.2 |
1074643200000 | 108.72 |
1074729600000 | 108.86 |
1074816000000 | 108.57 |
1075075200000 | 108.63 |
1075161600000 | 108.43 |
1075248000000 | 107.28 |
1075334400000 | 106.06 |
1075420800000 | 106.52 |
1075680000000 | 106.58 |
1075766400000 | 106.9 |
1075852800000 | 105.93 |
1075939200000 | 106.35 |
1076025600000 | 108.24 |
1076284800000 | 108.85 |
1076371200000 | 109.14 |
1076457600000 | 109.87 |
1076544000000 | 110.46 |
1076630400000 | 110.12 |
1076889600000 | 110.26 |
1076976000000 | 111.35 |
1077062400000 | 111.56 |
1077148800000 | 110.83 |
1077235200000 | 109.78 |
1077494400000 | 109.36 |
1077580800000 | 109.34 |
1077667200000 | 109.35 |
1077753600000 | 109.38 |
1077840000000 | 110.03 |
1078099200000 | 111.41 |
1078185600000 | 110.79 |
1078272000000 | 109.94 |
1078358400000 | 110.52 |
1078444800000 | 111.76 |
1078704000000 | 111.11 |
1078790400000 | 110.39 |
1078876800000 | 108.25 |
1078963200000 | 106.41 |
1079049600000 | 107.18 |
1079308800000 | 105.73 |
1079395200000 | 106.61 |
1079481600000 | 107.69 |
1079568000000 | 107.89 |
1079654400000 | 107.5 |
1079913600000 | 106.08 |
1080000000000 | 106.05 |
1080086400000 | 105.68 |
1080172800000 | 106.75 |
1080259200000 | 106.66 |
1080518400000 | 107.88 |
1080604800000 | 108.66 |
1080691200000 | 109.22 |
1080777600000 | 110.48 |
1080864000000 | 110.89 |
1081123200000 | 110.93 |
1081209600000 | 110.9 |
1081296000000 | 111.13 |
1081382400000 | 111.12 |
1081468800000 | 111.12 |
1081728000000 | 110.81 |
1081814400000 | 109.73 |
1081900800000 | 108.2 |
1081987200000 | 107.71 |
1082073600000 | 108.46 |
1082332800000 | 108.77 |
1082419200000 | 107.67 |
1082505600000 | 107.23 |
1082592000000 | 108.39 |
1082678400000 | 108.74 |
1082937600000 | 108.6 |
1083024000000 | 108.67 |
1083110400000 | 106.99 |
1083196800000 | 105.69 |
1083283200000 | 105.06 |
1083542400000 | 105.64 |
1083628800000 | 106.68 |
1083715200000 | 107.07 |
1083801600000 | 105.94 |
1083888000000 | 104.14 |
1084147200000 | 101.3 |
1084233600000 | 102.13 |
1084320000000 | 102.47 |
1084406400000 | 102.33 |
1084492800000 | 101.83 |
1084752000000 | 100.63 |
1084838400000 | 101.44 |
1084924800000 | 103.02 |
1085011200000 | 102.22 |
1085097600000 | 103.27 |
1085356800000 | 103.79 |
1085443200000 | 105.1 |
1085529600000 | 105.77 |
1085616000000 | 107.1 |
1085702400000 | 107.32 |
1085961600000 | 107.44 |
1086048000000 | 107.12 |
1086134400000 | 107.49 |
1086220800000 | 106.56 |
1086307200000 | 107.35 |
1086566400000 | 109.13 |
1086652800000 | 109.08 |
1086739200000 | 107.74 |
1086825600000 | 107.93 |
1086912000000 | 107.58 |
1087171200000 | 106.45 |
1087257600000 | 107.1 |
1087344000000 | 107.4 |
1087430400000 | 107.35 |
1087516800000 | 107.64 |
1087776000000 | 107.44 |
1087862400000 | 107.38 |
1087948800000 | 108.06 |
1088035200000 | 108.78 |
1088121600000 | 108.87 |
1088380800000 | 109.29 |
1088467200000 | 108.92 |
1088553600000 | 109.68 |
1088640000000 | 109.29 |
1088726400000 | 109.55 |
1088985600000 | 109.38 |
1089072000000 | 108.91 |
1089158400000 | 109.63 |
1089244800000 | 109.21 |
1089331200000 | 109.27 |
1089590400000 | 109.24 |
1089676800000 | 108.95 |
1089763200000 | 108.91 |
1089849600000 | 108.56 |
1089936000000 | 109.08 |
1090195200000 | 108.77 |
1090281600000 | 108.8 |
1090368000000 | 107.78 |
1090454400000 | 107.18 |
1090540800000 | 106.08 |
1090800000000 | 105.3 |
1090886400000 | 105.57 |
1090972800000 | 105.64 |
1091059200000 | 106.34 |
1091145600000 | 106.63 |
1091404800000 | 106.71 |
1091491200000 | 106.78 |
1091577600000 | 106.08 |
1091664000000 | 105.68 |
1091750400000 | 105.16 |
1092009600000 | 104.66 |
1092096000000 | 105.72 |
1092182400000 | 104.66 |
1092268800000 | 104.34 |
1092355200000 | 104.86 |
1092614400000 | 105.61 |
1092700800000 | 105.77 |
1092787200000 | 106.23 |
1092873600000 | 106.91 |
1092960000000 | 107.04 |
1093219200000 | 106.98 |
1093305600000 | 106.74 |
1093392000000 | 107.24 |
1093478400000 | 107.43 |
1093564800000 | 107.6 |
1093824000000 | 107.13 |
1093910400000 | 107.8 |
1093996800000 | 108.54 |
1094083200000 | 109.07 |
1094169600000 | 108.5 |
1094428800000 | 108.89 |
1094515200000 | 109.34 |
1094601600000 | 109.38 |
1094688000000 | 109.41 |
1094774400000 | 110.57 |
1095033600000 | 111.12 |
1095120000000 | 111.5 |
1095206400000 | 110.47 |
1095292800000 | 110.99 |
1095379200000 | 111.38 |
1095638400000 | 111.18 |
1095724800000 | 112.36 |
1095811200000 | 111.81 |
1095897600000 | 111.73 |
1095984000000 | 111.84 |
1096243200000 | 111.49 |
1096329600000 | 112.16 |
1096416000000 | 112.44 |
1096502400000 | 113.38 |
1096588800000 | 114.25 |
1096848000000 | 114.43 |
1096934400000 | 114.64 |
1097020800000 | 114.91 |
1097107200000 | 114.5 |
1097193600000 | 114.75 |
1097452800000 | 114.55 |
1097539200000 | 113.76 |
1097625600000 | 113.03 |
1097712000000 | 113.21 |
1097798400000 | 113.86 |
1098057600000 | 113.89 |
1098144000000 | 113.92 |
1098230400000 | 114.18 |
1098316800000 | 114.85 |
1098403200000 | 114.85 |
1098662400000 | 114.86 |
1098748800000 | 115.57 |
1098835200000 | 116.42 |
1098921600000 | 116.57 |
1099008000000 | 116.59 |
1099267200000 | 117.1 |
1099353600000 | 117.43 |
1099440000000 | 118.82 |
1099526400000 | 119.82 |
1099612800000 | 120.35 |
1099872000000 | 120.3 |
1099958400000 | 120.24 |
1100044800000 | 120.61 |
1100131200000 | 121.37 |
1100217600000 | 122.38 |
1100476800000 | 122.42 |
1100563200000 | 122.09 |
1100649600000 | 123.14 |
1100736000000 | 122.94 |
1100822400000 | 123.02 |
1101081600000 | 123.29 |
1101168000000 | 124.06 |
1101254400000 | 124.93 |
1101340800000 | 125.76 |
1101427200000 | 125.91 |
1101686400000 | 125.87 |
1101772800000 | 125.47 |
1101859200000 | 126.28 |
1101945600000 | 126.23 |
1102032000000 | 126.91 |
1102291200000 | 127.02 |
1102377600000 | 126.32 |
1102464000000 | 125.21 |
1102550400000 | 125.21 |
1102636800000 | 125.38 |
1102896000000 | 126.68 |
1102982400000 | 126.95 |
1103068800000 | 128.23 |
1103155200000 | 127.69 |
1103241600000 | 127.59 |
1103500800000 | 128.84 |
1103587200000 | 129.08 |
1103673600000 | 129.34 |
1103760000000 | 129.9 |
1103846400000 | 130.37 |
1104105600000 | 130.58 |
1104192000000 | 131.02 |
1104278400000 | 130.97 |
1104364800000 | 131.38 |
1104451200000 | 131.51 |
1104710400000 | 130.34 |
1104796800000 | 128.85 |
1104883200000 | 127.66 |
1104969600000 | 127.41 |
1105056000000 | 127.2 |
1105315200000 | 127.73 |
1105401600000 | 127.6 |
1105488000000 | 128.46 |
1105574400000 | 128.45 |
1105660800000 | 128.51 |
1105920000000 | 128.81 |
1106006400000 | 129.03 |
1106092800000 | 129.04 |
1106179200000 | 128.01 |
1106265600000 | 128.13 |
1106524800000 | 127.91 |
1106611200000 | 127.89 |
1106697600000 | 129.1 |
1106784000000 | 129.36 |
1106870400000 | 129.04 |
1107129600000 | 130.13 |
1107216000000 | 130.62 |
1107302400000 | 131.41 |
1107388800000 | 131.27 |
1107475200000 | 132.38 |
1107734400000 | 132.15 |
1107820800000 | 131.93 |
1107907200000 | 131.6 |
1107993600000 | 132.47 |
1108080000000 | 133.43 |
1108339200000 | 134.21 |
1108425600000 | 134.36 |
1108512000000 | 134.47 |
1108598400000 | 134.86 |
1108684800000 | 135.12 |
1108944000000 | 134.77 |
1109030400000 | 134.32 |
1109116800000 | 133.83 |
1109203200000 | 134.59 |
1109289600000 | 135.97 |
1109548800000 | 136.37 |
1109635200000 | 136.23 |
1109721600000 | 135.8 |
1109808000000 | 136.11 |
1109894400000 | 137.99 |
1110153600000 | 138.03 |
1110240000000 | 138.59 |
1110326400000 | 137.66 |
1110412800000 | 137.04 |
1110499200000 | 137.37 |
1110758400000 | 137.09 |
1110844800000 | 136.93 |
1110931200000 | 136.84 |
1111017600000 | 136.86 |
1111104000000 | 136.58 |
1111363200000 | 135.75 |
1111449600000 | 135.4 |
1111536000000 | 133.09 |
1111622400000 | 133.17 |
1111708800000 | 133.17 |
1111968000000 | 132.24 |
1112054400000 | 132.06 |
1112140800000 | 132.89 |
1112227200000 | 133.6 |
1112313600000 | 134.13 |
1112572800000 | 133.14 |
1112659200000 | 133.76 |
1112745600000 | 134.21 |
1112832000000 | 134.93 |
1112918400000 | 134.6 |
1113177600000 | 135.06 |
1113264000000 | 134.83 |
1113350400000 | 134.56 |
1113436800000 | 132.81 |
1113523200000 | 130.99 |
1113782400000 | 129.95 |
1113868800000 | 131.59 |
1113955200000 | 131.19 |
1114041600000 | 132.17 |
1114128000000 | 132.59 |
1114387200000 | 132.86 |
1114473600000 | 131.94 |
1114560000000 | 130.81 |
1114646400000 | 129.85 |
1114732800000 | 130.26 |
1114992000000 | 130.67 |
1115078400000 | 130.54 |
1115164800000 | 131.43 |
1115251200000 | 132.05 |
1115337600000 | 131.85 |
1115596800000 | 132.02 |
1115683200000 | 131.68 |
1115769600000 | 131.63 |
1115856000000 | 130.61 |
1115942400000 | 129.56 |
1116201600000 | 129.37 |
1116288000000 | 129.79 |
1116374400000 | 130.99 |
1116460800000 | 131.8 |
1116547200000 | 131.5 |
1116806400000 | 132.56 |
1116892800000 | 132.95 |
1116979200000 | 132.77 |
1117065600000 | 133.32 |
1117152000000 | 133.85 |
1117411200000 | 133.96 |
1117497600000 | 133.3 |
1117584000000 | 133.93 |
1117670400000 | 134.38 |
1117756800000 | 134.47 |
1118016000000 | 134.87 |
1118102400000 | 135.43 |
1118188800000 | 135.79 |
1118275200000 | 135.54 |
1118361600000 | 135.5 |
1118620800000 | 135.47 |
1118707200000 | 135.85 |
1118793600000 | 136.34 |
1118880000000 | 137.2 |
1118966400000 | 138.79 |
1119225600000 | 138.45 |
1119312000000 | 138.32 |
1119398400000 | 138.56 |
1119484800000 | 137.96 |
1119571200000 | 137.38 |
1119830400000 | 137.34 |
1119916800000 | 137.87 |
1120003200000 | 137.98 |
1120089600000 | 138.02 |
1120176000000 | 137.65 |
1120435200000 | 137.44 |
1120521600000 | 137.88 |
1120608000000 | 137.97 |
1120694400000 | 137.26 |
1120780800000 | 138.31 |
1121040000000 | 139.96 |
1121126400000 | 141.01 |
1121212800000 | 140.52 |
1121299200000 | 140.29 |
1121385600000 | 139.89 |
1121644800000 | 140 |
1121731200000 | 140.31 |
1121817600000 | 140.83 |
1121904000000 | 141.53 |
1121990400000 | 142.55 |
1122249600000 | 142.18 |
1122336000000 | 141.93 |
1122422400000 | 142.57 |
1122508800000 | 143.52 |
1122595200000 | 143.85 |
1122854400000 | 144.56 |
1122940800000 | 145.71 |
1123027200000 | 146.31 |
1123113600000 | 146.12 |
1123200000000 | 144.78 |
1123459200000 | 145.1 |
1123545600000 | 145.44 |
1123632000000 | 146.55 |
1123718400000 | 147.44 |
1123804800000 | 147.16 |
1124064000000 | 146.69 |
1124150400000 | 145.83 |
1124236800000 | 145.05 |
1124323200000 | 143.55 |
1124409600000 | 144.06 |
1124668800000 | 145.34 |
1124755200000 | 144.82 |
1124841600000 | 144.79 |
1124928000000 | 144.98 |
1125014400000 | 144.54 |
1125273600000 | 144.26 |
1125360000000 | 144.03 |
1125446400000 | 146 |
1125532800000 | 148.53 |
1125619200000 | 148.8 |
1125878400000 | 148.98 |
1125964800000 | 149.8 |
1126051200000 | 150.24 |
1126137600000 | 149.7 |
1126224000000 | 150.8 |
1126483200000 | 149.94 |
1126569600000 | 149.09 |
1126656000000 | 149.71 |
1126742400000 | 149.15 |
1126828800000 | 149.93 |
1127088000000 | 149.63 |
1127174400000 | 149.56 |
1127260800000 | 149.02 |
1127347200000 | 148.18 |
1127433600000 | 147.97 |
1127692800000 | 148.71 |
1127779200000 | 148.5 |
1127865600000 | 148.95 |
1127952000000 | 149.66 |
1128038400000 | 150.64 |
1128297600000 | 150.33 |
1128384000000 | 149.89 |
1128470400000 | 147.67 |
1128556800000 | 146.47 |
1128643200000 | 146.51 |
1128902400000 | 146 |
1128988800000 | 145.7 |
1129075200000 | 144.73 |
1129161600000 | 142.46 |
1129248000000 | 143.71 |
1129507200000 | 143.81 |
1129593600000 | 142.14 |
1129680000000 | 141.54 |
1129766400000 | 140.9 |
1129852800000 | 140.89 |
1130112000000 | 142.45 |
1130198400000 | 143.15 |
1130284800000 | 143 |
1130371200000 | 141.66 |
1130457600000 | 141.99 |
1130716800000 | 143.78 |
1130803200000 | 143.84 |
1130889600000 | 145.19 |
1130976000000 | 146.09 |
1131062400000 | 144.7 |
1131321600000 | 144.55 |
1131408000000 | 144.13 |
1131494400000 | 144.11 |
1131580800000 | 144.57 |
1131667200000 | 145.15 |
1131926400000 | 144.99 |
1132012800000 | 144.56 |
1132099200000 | 144.7 |
1132185600000 | 146.21 |
1132272000000 | 146.48 |
1132531200000 | 147.5 |
1132617600000 | 147.89 |
1132704000000 | 149.07 |
1132790400000 | 149.26 |
1132876800000 | 149.25 |
1133136000000 | 148.65 |
1133222400000 | 148.52 |
1133308800000 | 148.14 |
1133395200000 | 149.31 |
1133481600000 | 150.14 |
1133740800000 | 150.54 |
1133827200000 | 151.06 |
1133913600000 | 150.53 |
1134000000000 | 151.22 |
1134086400000 | 151.63 |
1134345600000 | 152.6 |
1134432000000 | 152.74 |
1134518400000 | 153.73 |
1134604800000 | 152.85 |
1134691200000 | 153.4 |
1134950400000 | 152.89 |
1135036800000 | 152.66 |
1135123200000 | 152.93 |
1135209600000 | 153.52 |
1135296000000 | 153.75 |
1135555200000 | 153.75 |
1135641600000 | 153.26 |
1135728000000 | 154.04 |
1135814400000 | 153.89 |
1135900800000 | 153.14 |
1136160000000 | 153.46 |
1136246400000 | 156.65 |
1136332800000 | 158.92 |
1136419200000 | 158.45 |
1136505600000 | 159.79 |
1136764800000 | 159.69 |
1136851200000 | 159.39 |
1136937600000 | 160.51 |
1137024000000 | 159.96 |
1137110400000 | 160.47 |
1137369600000 | 161.2 |
1137456000000 | 160.29 |
1137542400000 | 159.27 |
1137628800000 | 160.92 |
1137715200000 | 160.24 |
1137974400000 | 161.41 |
1138060800000 | 161.53 |
1138147200000 | 162.07 |
1138233600000 | 163 |
1138320000000 | 163.69 |
1138579200000 | 163.71 |
1138665600000 | 164.34 |
1138752000000 | 165.04 |
1138838400000 | 163.88 |
1138924800000 | 162.68 |
1139184000000 | 163.26 |
1139270400000 | 161.71 |
1139356800000 | 161.41 |
1139443200000 | 162.07 |
1139529600000 | 161.45 |
1139788800000 | 161.07 |
1139875200000 | 161.21 |
1139961600000 | 161.79 |
1140048000000 | 162.68 |
1140134400000 | 163.47 |
1140393600000 | 164.41 |
1140480000000 | 164.57 |
1140566400000 | 164.92 |
1140652800000 | 165.51 |
1140739200000 | 165.68 |
1140998400000 | 166.17 |
1141084800000 | 165.15 |
1141171200000 | 166.57 |
1141257600000 | 166.8 |
1141344000000 | 166.95 |
1141603200000 | 166.49 |
1141689600000 | 164.09 |
1141776000000 | 163.37 |
1141862400000 | 163.76 |
1141948800000 | 164.34 |
1142208000000 | 166.02 |
1142294400000 | 167.7 |
1142380800000 | 168.77 |
1142467200000 | 170.22 |
1142553600000 | 170.47 |
1142812800000 | 170.39 |
1142899200000 | 169.17 |
1142985600000 | 169.8 |
1143072000000 | 169.22 |
1143158400000 | 170.22 |
1143417600000 | 170.09 |
1143504000000 | 170.01 |
1143590400000 | 170.29 |
1143676800000 | 171.95 |
1143763200000 | 171.12 |
1144022400000 | 172.34 |
1144108800000 | 173.65 |
1144195200000 | 175.01 |
1144281600000 | 175.26 |
1144368000000 | 173.24 |
1144627200000 | 173.45 |
1144713600000 | 172.2 |
1144800000000 | 171.65 |
1144886400000 | 171.93 |
1144972800000 | 171.93 |
1145232000000 | 174.67 |
1145318400000 | 175.47 |
1145404800000 | 177.88 |
1145491200000 | 177.74 |
1145577600000 | 179.07 |
1145836800000 | 178.82 |
1145923200000 | 178.46 |
1146009600000 | 178.97 |
1146096000000 | 178.85 |
1146182400000 | 179.3 |
1146441600000 | 179.89 |
1146528000000 | 181.51 |
1146614400000 | 180.87 |
1146700800000 | 182.05 |
1146787200000 | 184.5 |
1147046400000 | 184.84 |
1147132800000 | 185.59 |
1147219200000 | 185.92 |
1147305600000 | 185.24 |
1147392000000 | 182.31 |
1147651200000 | 178.46 |
1147737600000 | 178.09 |
1147824000000 | 174.22 |
1147910400000 | 171.94 |
1147996800000 | 171.32 |
1148256000000 | 167.54 |
1148342400000 | 170.5 |
1148428800000 | 168.4 |
1148515200000 | 170.36 |
1148601600000 | 173.05 |
1148860800000 | 174.06 |
1148947200000 | 172.2 |
1149033600000 | 173.12 |
1149120000000 | 174.24 |
1149206400000 | 176.22 |
1149465600000 | 174.66 |
1149552000000 | 170.94 |
1149638400000 | 169.68 |
1149724800000 | 165.47 |
1149811200000 | 167.05 |
1150070400000 | 164.57 |
1150156800000 | 160.21 |
1150243200000 | 161.27 |
1150329600000 | 166.11 |
1150416000000 | 165.99 |
1150675200000 | 165.03 |
1150761600000 | 165.04 |
1150848000000 | 166.57 |
1150934400000 | 166.6 |
1151020800000 | 166.5 |
1151280000000 | 167.33 |
1151366400000 | 166.84 |
1151452800000 | 166.22 |
1151539200000 | 169.75 |
1151625600000 | 173.83 |
1151884800000 | 175.23 |
1151971200000 | 175.73 |
1152057600000 | 172.86 |
1152144000000 | 174.2 |
1152230400000 | 174.14 |
1152489600000 | 173.43 |
1152576000000 | 173.16 |
1152662400000 | 172.62 |
1152748800000 | 170.1 |
1152835200000 | 167.68 |
1153094400000 | 165.25 |
1153180800000 | 164.73 |
1153267200000 | 168.76 |
1153353600000 | 169.23 |
1153440000000 | 167.72 |
1153699200000 | 169.84 |
1153785600000 | 171.28 |
1153872000000 | 171.58 |
1153958400000 | 173.64 |
1154044800000 | 174.84 |
1154304000000 | 175.05 |
1154390400000 | 174.13 |
1154476800000 | 176.11 |
1154563200000 | 175.5 |
1154649600000 | 176.96 |
1154908800000 | 175.63 |
1154995200000 | 175.59 |
1155081600000 | 175.85 |
1155168000000 | 174.29 |
1155254400000 | 174.16 |
1155513600000 | 174.56 |
1155600000000 | 176.49 |
1155686400000 | 178.67 |
1155772800000 | 179.29 |
1155859200000 | 178.73 |
1156118400000 | 179.39 |
1156204800000 | 178.95 |
1156291200000 | 178.19 |
1156377600000 | 177.87 |
1156464000000 | 177.61 |
1156723200000 | 178.57 |
1156809600000 | 178.91 |
1156896000000 | 180.36 |
1156982400000 | 180.4 |
1157068800000 | 181.51 |
1157328000000 | 182.95 |
1157414400000 | 182.48 |
1157500800000 | 180.49 |
1157587200000 | 178.35 |
1157673600000 | 178.28 |
1157932800000 | 177.06 |
1158019200000 | 178.83 |
1158105600000 | 179.99 |
1158192000000 | 180.9 |
1158278400000 | 180.53 |
1158537600000 | 181.46 |
1158624000000 | 180.95 |
1158710400000 | 181.43 |
1158796800000 | 181.73 |
1158883200000 | 180.91 |
1159142400000 | 180.56 |
1159228800000 | 181.83 |
1159315200000 | 183.4 |
1159401600000 | 183.58 |
1159488000000 | 183.6 |
1159747200000 | 184.35 |
1159833600000 | 183.36 |
1159920000000 | 184.32 |
1160006400000 | 186.17 |
1160092800000 | 185.15 |
1160352000000 | 185.66 |
1160438400000 | 186.26 |
1160524800000 | 186.17 |
1160611200000 | 187.76 |
1160697600000 | 188.15 |
1160956800000 | 189.37 |
1161043200000 | 187.75 |
1161129600000 | 188.74 |
1161216000000 | 189.7 |
1161302400000 | 190.23 |
1161561600000 | 190.36 |
1161648000000 | 190.74 |
1161734400000 | 192.03 |
1161820800000 | 193.14 |
1161907200000 | 192.62 |
1162166400000 | 192.16 |
1162252800000 | 192.98 |
1162339200000 | 192.72 |
1162425600000 | 192.35 |
1162512000000 | 192.31 |
1162771200000 | 194.48 |
1162857600000 | 196.13 |
1162944000000 | 195.77 |
1163030400000 | 195.72 |
1163116800000 | 196.77 |
1163376000000 | 196.68 |
1163462400000 | 196.78 |
1163548800000 | 197.6 |
1163635200000 | 197.67 |
1163721600000 | 197.02 |
1163980800000 | 197.06 |
1164067200000 | 198.38 |
1164153600000 | 200.31 |
1164240000000 | 200.3 |
1164326400000 | 200.81 |
1164585600000 | 198.74 |
1164672000000 | 198.12 |
1164758400000 | 201.27 |
1164844800000 | 202.16 |
1164931200000 | 202.47 |
1165190400000 | 203.84 |
1165276800000 | 204.88 |
1165363200000 | 205.37 |
1165449600000 | 205.5 |
1165536000000 | 205.67 |
1165795200000 | 205.68 |
1165881600000 | 206 |
1165968000000 | 206.75 |
1166054400000 | 207.8 |
1166140800000 | 207.86 |
1166400000000 | 207.57 |
1166486400000 | 207.69 |
1166572800000 | 208.58 |
1166659200000 | 208.03 |
1166745600000 | 207.42 |
1167004800000 | 207.42 |
1167091200000 | 207.09 |
1167177600000 | 208.95 |
1167264000000 | 209.59 |
1167350400000 | 209.69 |
1167696000000 | 211.92 |
1167782400000 | 210.76 |
1167868800000 | 208.46 |
1167955200000 | 206.44 |
1168214400000 | 206.67 |
1168300800000 | 207.12 |
1168387200000 | 206.05 |
1168473600000 | 207.67 |
1168560000000 | 209.34 |
1168819200000 | 210.45 |
1168905600000 | 210.13 |
1168992000000 | 210.12 |
1169078400000 | 210.31 |
1169164800000 | 211.09 |
1169424000000 | 211.32 |
1169510400000 | 212.24 |
1169596800000 | 213.25 |
1169683200000 | 212.23 |
1169769600000 | 210.59 |
1170028800000 | 211.09 |
1170115200000 | 212.07 |
1170201600000 | 212.55 |
1170288000000 | 214.76 |
1170374400000 | 215.64 |
1170633600000 | 215.27 |
1170720000000 | 216.34 |
1170806400000 | 217.98 |
1170892800000 | 217.43 |
1170979200000 | 217.17 |
1171238400000 | 215.66 |
1171324800000 | 216.85 |
1171411200000 | 219.81 |
1171497600000 | 220.45 |
1171584000000 | 220.29 |
1171843200000 | 221.17 |
1171929600000 | 221.22 |
1172016000000 | 220.55 |
1172102400000 | 220.9 |
1172188800000 | 221.23 |
1172448000000 | 221.42 |
1172534400000 | 214.86 |
1172620800000 | 212.78 |
1172707200000 | 210.84 |
1172793600000 | 209.66 |
1173052800000 | 205.05 |
1173139200000 | 208.1 |
1173225600000 | 209.63 |
1173312000000 | 212.06 |
1173398400000 | 212.92 |
1173657600000 | 213.98 |
1173744000000 | 211.27 |
1173830400000 | 208.33 |
1173916800000 | 211.5 |
1174003200000 | 211.94 |
1174262400000 | 214.9 |
1174348800000 | 216.34 |
1174435200000 | 218.47 |
1174521600000 | 220.59 |
1174608000000 | 220.71 |
1174867200000 | 220.67 |
1174953600000 | 219.82 |
1175040000000 | 218.55 |
1175126400000 | 220.01 |
1175212800000 | 220.21 |
1175472000000 | 221.66 |
1175558400000 | 223.88 |
1175644800000 | 224.91 |
1175731200000 | 225.79 |
1175817600000 | 225.79 |
1176076800000 | 224.61 |
1176163200000 | 227.05 |
1176249600000 | 226.5 |
1176336000000 | 226.75 |
1176422400000 | 227.62 |
1176681600000 | 229.95 |
1176768000000 | 230.26 |
1176854400000 | 229.89 |
1176940800000 | 228.8 |
1177027200000 | 230.89 |
1177286400000 | 231.01 |
1177372800000 | 229.95 |
1177459200000 | 231.91 |
1177545600000 | 231.39 |
1177632000000 | 231.1 |
1177891200000 | 230.23 |
1177977600000 | 229.5 |
1178064000000 | 231.53 |
1178150400000 | 231.76 |
1178236800000 | 233.37 |
1178496000000 | 234.14 |
1178582400000 | 231.96 |
1178668800000 | 232.92 |
1178755200000 | 231.41 |
1178841600000 | 232.17 |
1179100800000 | 232.61 |
1179187200000 | 233.08 |
1179273600000 | 233.3 |
1179360000000 | 232.94 |
1179446400000 | 233.69 |
1179705600000 | 234 |
1179792000000 | 234.36 |
1179878400000 | 235.41 |
1179964800000 | 232.86 |
1180051200000 | 232.8 |
1180310400000 | 233.07 |
1180396800000 | 233.97 |
1180483200000 | 233.92 |
1180569600000 | 236.32 |
1180656000000 | 237.6 |
1180915200000 | 237.85 |
1181001600000 | 236.93 |
1181088000000 | 233.52 |
1181174400000 | 229.81 |
1181260800000 | 229.02 |
1181520000000 | 230.39 |
1181606400000 | 228.82 |
1181692800000 | 229.94 |
1181779200000 | 232.21 |
1181865600000 | 234.61 |
1182124800000 | 234.74 |
1182211200000 | 234.63 |
1182297600000 | 233.81 |
1182384000000 | 233.14 |
1182470400000 | 231.88 |
1182729600000 | 231.03 |
1182816000000 | 229.82 |
1182902400000 | 229.25 |
1182988800000 | 231.34 |
1183075200000 | 232.28 |
1183334400000 | 234.55 |
1183420800000 | 235.81 |
1183507200000 | 236.84 |
1183593600000 | 236.73 |
1183680000000 | 237.81 |
1183939200000 | 238.34 |
1184025600000 | 236.52 |
1184112000000 | 236.83 |
1184198400000 | 239.46 |
1184284800000 | 240.99 |
1184544000000 | 240.78 |
1184630400000 | 240.38 |
1184716800000 | 239.8 |
1184803200000 | 241.58 |
1184889600000 | 240.57 |
1185148800000 | 240.84 |
1185235200000 | 237.68 |
1185321600000 | 235.32 |
1185408000000 | 229.84 |
1185494400000 | 225.23 |
1185753600000 | 226.19 |
1185840000000 | 228.28 |
1185926400000 | 225.6 |
1186012800000 | 227.42 |
1186099200000 | 224.64 |
1186358400000 | 224.09 |
1186444800000 | 226 |
1186531200000 | 230.28 |
1186617600000 | 225.1 |
1186704000000 | 220.69 |
1186963200000 | 222.73 |
1187049600000 | 219.45 |
1187136000000 | 215.38 |
1187222400000 | 208.63 |
1187308800000 | 212.15 |
1187568000000 | 215.48 |
1187654400000 | 216.27 |
1187740800000 | 220.74 |
1187827200000 | 222.56 |
1187913600000 | 224.32 |
1188172800000 | 224.67 |
1188259200000 | 220.77 |
1188345600000 | 222.4 |
1188432000000 | 223.71 |
1188518400000 | 226.89 |
1188777600000 | 227.67 |
1188864000000 | 229.32 |
1188950400000 | 227.16 |
1189036800000 | 227.96 |
1189123200000 | 224.88 |
1189382400000 | 223.03 |
1189468800000 | 226.51 |
1189555200000 | 227.57 |
1189641600000 | 228.82 |
1189728000000 | 228.11 |
1189987200000 | 225.31 |
1190073600000 | 228.8 |
1190160000000 | 234.61 |
1190246400000 | 234.25 |
1190332800000 | 235.13 |
1190592000000 | 236.32 |
1190678400000 | 235.25 |
1190764800000 | 237.07 |
1190851200000 | 239.85 |
1190937600000 | 240.49 |
1191196800000 | 243.26 |
1191283200000 | 243.97 |
1191369600000 | 243.22 |
1191456000000 | 242.74 |
1191542400000 | 246.11 |
1191801600000 | 245.72 |
1191888000000 | 247.79 |
1191974400000 | 249.56 |
1192060800000 | 250.94 |
1192147200000 | 250.44 |
1192406400000 | 249.85 |
1192492800000 | 246.42 |
1192579200000 | 248.37 |
1192665600000 | 248.76 |
1192752000000 | 245.15 |
1193011200000 | 240.64 |
1193097600000 | 245.77 |
1193184000000 | 244.6 |
1193270400000 | 247.56 |
1193356800000 | 250.76 |
1193616000000 | 254.33 |
1193702400000 | 252.88 |
1193788800000 | 255.95 |
1193875200000 | 253.41 |
1193961600000 | 252.03 |
1194220800000 | 248.68 |
1194307200000 | 252.14 |
1194393600000 | 251.64 |
1194480000000 | 249.33 |
1194566400000 | 245.54 |
1194825600000 | 238.67 |
1194912000000 | 240.46 |
1194998400000 | 243.41 |
1195084800000 | 239.07 |
1195171200000 | 236.91 |
1195430400000 | 232.46 |
1195516800000 | 234.64 |
1195603200000 | 228.63 |
1195689600000 | 228.17 |
1195776000000 | 230.77 |
1196035200000 | 232.13 |
1196121600000 | 231.44 |
1196208000000 | 236.69 |
1196294400000 | 239.4 |
1196380800000 | 241.49 |
1196640000000 | 240.57 |
1196726400000 | 238.44 |
1196812800000 | 241.32 |
1196899200000 | 242.92 |
1196985600000 | 244.54 |
1197244800000 | 245.47 |
1197331200000 | 244.26 |
1197417600000 | 243.82 |
1197504000000 | 239.49 |
1197590400000 | 236.52 |
1197849600000 | 229.76 |
1197936000000 | 229.97 |
1198022400000 | 230.09 |
1198108800000 | 230.72 |
1198195200000 | 235.02 |
1198454400000 | 237.37 |
1198540800000 | 237.37 |
1198627200000 | 239 |
1198713600000 | 238.18 |
1198800000000 | 239.31 |
1199059200000 | 239.18 |
1199232000000 | 237.66 |
1199318400000 | 235.82 |
1199404800000 | 231.83 |
1199664000000 | 227.54 |
1199750400000 | 226.96 |
1199836800000 | 225.08 |
1199923200000 | 224.01 |
1200009600000 | 222.91 |
1200268800000 | 224.55 |
1200355200000 | 218.4 |
1200441600000 | 212.25 |
1200528000000 | 210.41 |
1200614400000 | 208.83 |
1200873600000 | 200.39 |
1200960000000 | 200.18 |
1201046400000 | 201.61 |
1201132800000 | 208.83 |
1201219200000 | 212.3 |
1201478400000 | 211.51 |
1201564800000 | 213.93 |
1201651200000 | 212.04 |
1201737600000 | 212.95 |
1201824000000 | 217.92 |
1202083200000 | 219.99 |
1202169600000 | 212.5 |
1202256000000 | 209.91 |
1202342400000 | 207.49 |
1202428800000 | 208.78 |
1202688000000 | 207.78 |
1202774400000 | 212.23 |
1202860800000 | 213.87 |
1202947200000 | 215.6 |
1203033600000 | 214.7 |
1203292800000 | 216.04 |
1203379200000 | 218.17 |
1203465600000 | 216.28 |
1203552000000 | 217.48 |
1203638400000 | 216.87 |
1203897600000 | 219.9 |
1203984000000 | 222.31 |
1204070400000 | 224.85 |
1204156800000 | 223.64 |
1204243200000 | 219.55 |
1204502400000 | 217.23 |
1204588800000 | 214.86 |
1204675200000 | 217.76 |
1204761600000 | 216.68 |
1204848000000 | 212.74 |
1205107200000 | 208.13 |
1205193600000 | 211.64 |
1205280000000 | 214.24 |
1205366400000 | 212.47 |
1205452800000 | 210.77 |
1205712000000 | 203.18 |
1205798400000 | 208.43 |
1205884800000 | 205.1 |
1205971200000 | 201.78 |
1206057600000 | 201.78 |
1206316800000 | 201.5 |
1206403200000 | 208.99 |
1206489600000 | 210.55 |
1206576000000 | 211.54 |
1206662400000 | 210.97 |
1206921600000 | 211.65 |
1207008000000 | 214.6 |
1207094400000 | 217.01 |
1207180800000 | 217.91 |
1207267200000 | 219.98 |
1207526400000 | 221.74 |
1207612800000 | 220.15 |
1207699200000 | 218.4 |
1207785600000 | 219.04 |
1207872000000 | 217.15 |
1208131200000 | 215.39 |
1208217600000 | 216.47 |
1208304000000 | 222.38 |
1208390400000 | 222.41 |
1208476800000 | 224.37 |
1208736000000 | 226.2 |
1208822400000 | 226 |
1208908800000 | 226.79 |
1208995200000 | 225.35 |
1209081600000 | 227.09 |
1209340800000 | 227.71 |
1209427200000 | 225.28 |
1209513600000 | 226.37 |
1209600000000 | 226.02 |
1209686400000 | 229.59 |
1209945600000 | 230.6 |
1210032000000 | 232.26 |
1210118400000 | 230.11 |
1210204800000 | 231.33 |
1210291200000 | 229.96 |
1210550400000 | 231.87 |
1210636800000 | 232.53 |
1210723200000 | 232.66 |
1210809600000 | 234.9 |
1210896000000 | 237.33 |
1211155200000 | 238.19 |
1211241600000 | 236.11 |
1211328000000 | 234.88 |
1211414400000 | 234.29 |
1211500800000 | 231.56 |
1211760000000 | 230.59 |
1211846400000 | 230.37 |
1211932800000 | 231.65 |
1212019200000 | 231.72 |
1212105600000 | 233.36 |
1212364800000 | 232.33 |
1212451200000 | 231.61 |
1212537600000 | 230.51 |
1212624000000 | 232.11 |
1212710400000 | 230.56 |
1212969600000 | 230.14 |
1213056000000 | 224.85 |
1213142400000 | 222.42 |
1213228800000 | 220.53 |
1213315200000 | 221.62 |
1213574400000 | 223.62 |
1213660800000 | 225.05 |
1213747200000 | 223.73 |
1213833600000 | 222.46 |
1213920000000 | 220.85 |
1214179200000 | 220.17 |
1214265600000 | 218.66 |
1214352000000 | 219.44 |
1214438400000 | 216.39 |
1214524800000 | 216.24 |
1214784000000 | 216.76 |
1214870400000 | 214.39 |
1214956800000 | 210.63 |
1215043200000 | 208.02 |
1215129600000 | 207.41 |
1215388800000 | 207.77 |
1215475200000 | 205.93 |
1215561600000 | 207.18 |
1215648000000 | 207.21 |
1215734400000 | 206.5 |
1215993600000 | 206.46 |
1216080000000 | 202.33 |
1216166400000 | 203.21 |
1216252800000 | 206.52 |
1216339200000 | 206.63 |
1216598400000 | 209.98 |
1216684800000 | 209.24 |
1216771200000 | 209.74 |
1216857600000 | 205.21 |
1216944000000 | 204.68 |
1217203200000 | 203.2 |
1217289600000 | 203.04 |
1217376000000 | 206.73 |
1217462400000 | 205.73 |
1217548800000 | 203.13 |
1217808000000 | 199.44 |
1217894400000 | 199.48 |
1217980800000 | 201.04 |
1218067200000 | 199.12 |
1218153600000 | 198.11 |
1218412800000 | 198.87 |
1218499200000 | 196.96 |
1218585600000 | 195.31 |
1218672000000 | 196.6 |
1218758400000 | 195.27 |
1219017600000 | 194.27 |
1219104000000 | 191.56 |
1219190400000 | 194.05 |
1219276800000 | 195.2 |
1219363200000 | 196.49 |
1219622400000 | 195.22 |
1219708800000 | 194.63 |
1219795200000 | 196.41 |
1219881600000 | 197.89 |
1219968000000 | 198.29 |
1220227200000 | 196.44 |
1220313600000 | 194.1 |
1220400000000 | 190.71 |
1220486400000 | 185.29 |
1220572800000 | 182.18 |
1220832000000 | 185.51 |
1220918400000 | 179.31 |
1221004800000 | 178.59 |
1221091200000 | 177.53 |
1221177600000 | 182.25 |
1221436800000 | 175.59 |
1221523200000 | 173.14 |
1221609600000 | 168.55 |
1221696000000 | 171.33 |
1221782400000 | 183.24 |
1222041600000 | 182.01 |
1222128000000 | 177.67 |
1222214400000 | 176.49 |
1222300800000 | 177.5 |
1222387200000 | 173.59 |
1222646400000 | 160.02 |
1222732800000 | 162.67 |
1222819200000 | 161.12 |
1222905600000 | 153 |
1222992000000 | 152.21 |
1223251200000 | 140.09 |
1223337600000 | 136.08 |
1223424000000 | 130.49 |
1223510400000 | 127.05 |
1223596800000 | 118.8 |
1223856000000 | 132.46 |
1223942400000 | 135.49 |
1224028800000 | 123.85 |
1224115200000 | 120.83 |
1224201600000 | 121.79 |
1224460800000 | 127.3 |
1224547200000 | 124.67 |
1224633600000 | 115.67 |
1224720000000 | 113.3 |
1224806400000 | 107.84 |
1225065600000 | 101.82 |
1225152000000 | 108.47 |
1225238400000 | 114.54 |
1225324800000 | 120.34 |
1225411200000 | 121.81 |
1225670400000 | 123.45 |
1225756800000 | 129.76 |
1225843200000 | 126.84 |
1225929600000 | 117.88 |
1226016000000 | 120.2 |
1226275200000 | 121.01 |
1226361600000 | 115.28 |
1226448000000 | 109.79 |
1226534400000 | 112.59 |
1226620800000 | 111.11 |
1226880000000 | 108.64 |
1226966400000 | 107.63 |
1227052800000 | 102.55 |
1227139200000 | 95.33 |
1227225600000 | 98.5 |
1227484800000 | 105.27 |
1227571200000 | 107.42 |
1227657600000 | 110.13 |
1227744000000 | 111.95 |
1227830400000 | 112.65 |
1228089600000 | 104.47 |
1228176000000 | 105.92 |
1228262400000 | 106.65 |
1228348800000 | 104.02 |
1228435200000 | 104.06 |
1228694400000 | 110.6 |
1228780800000 | 110.74 |
1228867200000 | 114.33 |
1228953600000 | 113.49 |
1229040000000 | 112.37 |
1229299200000 | 113.51 |
1229385600000 | 116.67 |
1229472000000 | 119.17 |
1229558400000 | 118.43 |
1229644800000 | 116.24 |
1229904000000 | 113.36 |
1229990400000 | 113.04 |
1230076800000 | 113.38 |
1230163200000 | 113.38 |
1230249600000 | 113.93 |
1230508800000 | 115.29 |
1230595200000 | 117.74 |
1230681600000 | 118.33 |
1230854400000 | 123.45 |
1231113600000 | 124.72 |
1231200000000 | 126.61 |
1231286400000 | 124.65 |
1231372800000 | 124.31 |
1231459200000 | 121.67 |
1231718400000 | 117.63 |
1231804800000 | 116.23 |
1231891200000 | 111.62 |
1231977600000 | 111.09 |
1232064000000 | 113.19 |
1232323200000 | 111.83 |
1232409600000 | 105.95 |
1232496000000 | 108.64 |
1232582400000 | 107.61 |
1232668800000 | 107.22 |
1232928000000 | 110.37 |
1233014400000 | 111.32 |
1233100800000 | 115.62 |
1233187200000 | 112.35 |
1233273600000 | 110.09 |
1233532800000 | 108.05 |
1233619200000 | 110.14 |
1233705600000 | 112.06 |
1233792000000 | 113.61 |
1233878400000 | 117.05 |
1234137600000 | 119.01 |
1234224000000 | 114.44 |
1234310400000 | 113.62 |
1234396800000 | 112.69 |
1234483200000 | 113.78 |
1234742400000 | 112.48 |
1234828800000 | 106.92 |
1234915200000 | 106.02 |
1235001600000 | 106.45 |
1235088000000 | 103.42 |
1235347200000 | 101.01 |
1235433600000 | 102.92 |
1235520000000 | 102.31 |
1235606400000 | 102.79 |
1235692800000 | 101.2 |
1235952000000 | 95.38 |
1236038400000 | 94.53 |
1236124800000 | 98.46 |
1236211200000 | 94.65 |
1236297600000 | 94.26 |
1236556800000 | 93.38 |
1236643200000 | 99 |
1236729600000 | 99.93 |
1236816000000 | 102.13 |
1236902400000 | 103.58 |
1237161600000 | 104.78 |
1237248000000 | 106.1 |
1237334400000 | 107.33 |
1237420800000 | 111.04 |
1237507200000 | 109.46 |
1237766400000 | 114.92 |
1237852800000 | 114.22 |
1237939200000 | 114.56 |
1238025600000 | 116.72 |
1238112000000 | 114.11 |
1238371200000 | 109.16 |
1238457600000 | 111.87 |
1238544000000 | 113.71 |
1238630400000 | 120.11 |
1238716800000 | 121.21 |
1238976000000 | 120.57 |
1239062400000 | 117.4 |
1239148800000 | 118.18 |
1239235200000 | 122.54 |
1239321600000 | 122.54 |
1239580800000 | 123.58 |
1239667200000 | 123.93 |
1239753600000 | 123.84 |
1239840000000 | 125.85 |
1239926400000 | 126.87 |
1240185600000 | 120.81 |
1240272000000 | 122.29 |
1240358400000 | 123.59 |
1240444800000 | 124.55 |
1240531200000 | 127.75 |
1240790400000 | 125.92 |
1240876800000 | 124.13 |
1240963200000 | 128.41 |
1241049600000 | 130.38 |
1241136000000 | 131.09 |
1241395200000 | 136.56 |
1241481600000 | 137.13 |
1241568000000 | 139.3 |
1241654400000 | 139.11 |
1241740800000 | 142.25 |
1242000000000 | 139.46 |
1242086400000 | 138.72 |
1242172800000 | 133.81 |
1242259200000 | 134.72 |
1242345600000 | 135.35 |
1242604800000 | 138.55 |
1242691200000 | 141.45 |
1242777600000 | 143.09 |
1242864000000 | 140.18 |
1242950400000 | 141.07 |
1243209600000 | 141.34 |
1243296000000 | 142.96 |
1243382400000 | 143.12 |
1243468800000 | 143.16 |
1243555200000 | 145.82 |
1243814400000 | 150.8 |
1243900800000 | 151.93 |
1243987200000 | 148.59 |
1244073600000 | 148.74 |
1244160000000 | 148.54 |
1244419200000 | 146.37 |
1244505600000 | 147.89 |
1244592000000 | 149.41 |
1244678400000 | 151.24 |
1244764800000 | 150.01 |
1245024000000 | 145.04 |
1245110400000 | 143.59 |
1245196800000 | 140.76 |
1245283200000 | 141.64 |
1245369600000 | 142.83 |
1245628800000 | 137.96 |
1245715200000 | 137.77 |
1245801600000 | 141.41 |
1245888000000 | 142.28 |
1245974400000 | 143.84 |
1246233600000 | 145.42 |
1246320000000 | 144.42 |
1246406400000 | 146.26 |
1246492800000 | 141.98 |
1246579200000 | 141.68 |
1246838400000 | 139.67 |
1246924800000 | 138.28 |
1247011200000 | 136.24 |
1247097600000 | 137.64 |
1247184000000 | 136.54 |
1247443200000 | 138.67 |
1247529600000 | 141.13 |
1247616000000 | 146.43 |
1247702400000 | 147.64 |
1247788800000 | 148.12 |
1248048000000 | 151.57 |
1248134400000 | 152.91 |
1248220800000 | 153.18 |
1248307200000 | 157.09 |
1248393600000 | 157.6 |
1248652800000 | 158.42 |
1248739200000 | 157.44 |
1248825600000 | 156.46 |
1248912000000 | 159.67 |
1248998400000 | 161.59 |
1249257600000 | 166.47 |
1249344000000 | 166.31 |
1249430400000 | 165.95 |
1249516800000 | 165.78 |
1249603200000 | 166.9 |
1249862400000 | 166.05 |
1249948800000 | 163.55 |
1250035200000 | 165.49 |
1250121600000 | 168.67 |
1250208000000 | 167 |
1250467200000 | 161.25 |
1250553600000 | 163.51 |
1250640000000 | 163.95 |
1250726400000 | 166.6 |
1250812800000 | 170.1 |
1251072000000 | 171.69 |
1251158400000 | 172.25 |
1251244800000 | 170.72 |
1251331200000 | 170.3 |
1251417600000 | 172.76 |
1251676800000 | 170.65 |
1251763200000 | 166.88 |
1251849600000 | 164.97 |
1251936000000 | 167.22 |
1252022400000 | 170.07 |
1252281600000 | 172.47 |
1252368000000 | 175.28 |
1252454400000 | 177.55 |
1252540800000 | 178.9 |
1252627200000 | 179.63 |
1252886400000 | 179.48 |
1252972800000 | 179.85 |
1253059200000 | 183.8 |
1253145600000 | 184.59 |
1253232000000 | 183.47 |
1253491200000 | 181.55 |
1253577600000 | 184.12 |
1253664000000 | 183.33 |
1253750400000 | 179.63 |
1253836800000 | 178.31 |
1254096000000 | 180.17 |
1254182400000 | 180.6 |
1254268800000 | 181.12 |
1254355200000 | 177.46 |
1254441600000 | 174.6 |
1254700800000 | 176.94 |
1254787200000 | 181.69 |
1254873600000 | 181.93 |
1254960000000 | 185.44 |
1255046400000 | 185.85 |
1255305600000 | 186.97 |
1255392000000 | 186.15 |
1255478400000 | 190.38 |
1255564800000 | 191.06 |
1255651200000 | 189.26 |
1255910400000 | 191.86 |
1255996800000 | 191.08 |
1256083200000 | 190.76 |
1256169600000 | 190.25 |
1256256000000 | 189.43 |
1256515200000 | 186.74 |
1256601600000 | 183.69 |
1256688000000 | 177.54 |
1256774400000 | 181.41 |
1256860800000 | 178.38 |
1257120000000 | 178.84 |
1257206400000 | 177.41 |
1257292800000 | 181.17 |
1257379200000 | 183.08 |
1257465600000 | 184.31 |
1257724800000 | 189.22 |
1257811200000 | 188.6 |
1257897600000 | 190.09 |
1257984000000 | 188.96 |
1258070400000 | 190.18 |
1258329600000 | 193.78 |
1258416000000 | 192 |
1258502400000 | 192.18 |
1258588800000 | 188.16 |
1258675200000 | 186.7 |
1258934400000 | 190.44 |
1259020800000 | 189 |
1259107200000 | 190.81 |
1259193600000 | 186.85 |
1259280000000 | 185.71 |
1259539200000 | 185.67 |
1259625600000 | 190.37 |
1259712000000 | 191.94 |
1259798400000 | 191.36 |
1259884800000 | 191.36 |
1260144000000 | 190.64 |
1260230400000 | 187.9 |
1260316800000 | 186.54 |
1260403200000 | 187.51 |
1260489600000 | 188.15 |
1260748800000 | 190.02 |
1260835200000 | 188.77 |
1260921600000 | 190.18 |
1261008000000 | 186.46 |
1261094400000 | 185.65 |
1261353600000 | 187.41 |
1261440000000 | 188.04 |
1261526400000 | 189.85 |
1261612800000 | 190.54 |
1261699200000 | 190.54 |
1261958400000 | 191.64 |
1262044800000 | 192.41 |
1262131200000 | 191.74 |
1262217600000 | 192.44 |
1262563200000 | 196.57 |
1262649600000 | 198.25 |
1262736000000 | 198.84 |
1262822400000 | 198.9 |
1262908800000 | 199.55 |
1263168000000 | 201.48 |
1263254400000 | 198.73 |
1263340800000 | 198.74 |
1263427200000 | 199.69 |
1263513600000 | 197.63 |
1263772800000 | 198.34 |
1263859200000 | 198.89 |
1263945600000 | 195.28 |
1264032000000 | 191.27 |
1264118400000 | 188.52 |
1264377600000 | 188.42 |
1264464000000 | 186.5 |
1264550400000 | 185.25 |
1264636800000 | 183.92 |
1264723200000 | 182.67 |
1264982400000 | 184.36 |
1265068800000 | 187.56 |
1265155200000 | 187.42 |
1265241600000 | 181.08 |
1265328000000 | 177.27 |
1265587200000 | 176.48 |
1265673600000 | 178.39 |
1265760000000 | 179.21 |
1265846400000 | 181 |
1265932800000 | 180.6 |
1266192000000 | 180.58 |
1266278400000 | 183.61 |
1266364800000 | 185.83 |
1266451200000 | 186.25 |
1266537600000 | 185.12 |
1266796800000 | 186.54 |
1266883200000 | 184.71 |
1266969600000 | 184.98 |
1267056000000 | 182.75 |
1267142400000 | 184.91 |
1267401600000 | 187.03 |
1267488000000 | 188.9 |
1267574400000 | 190.75 |
1267660800000 | 190.46 |
1267747200000 | 193.69 |
1268006400000 | 194.93 |
1268092800000 | 194.54 |
1268179200000 | 196.62 |
1268265600000 | 196.87 |
1268352000000 | 198.3 |
1268611200000 | 196.17 |
1268697600000 | 198.71 |
1268784000000 | 200.94 |
1268870400000 | 199.59 |
1268956800000 | 198.23 |
1269216000000 | 198.33 |
1269302400000 | 199.94 |
1269388800000 | 198.42 |
1269475200000 | 199.08 |
1269561600000 | 199.64 |
1269820800000 | 201.21 |
1269907200000 | 201.01 |
1269993600000 | 201.33 |
1270080000000 | 204.58 |
1270166400000 | 204.58 |
1270425600000 | 204.11 |
1270512000000 | 205.13 |
1270598400000 | 204.83 |
1270684800000 | 204.01 |
1270771200000 | 206.72 |
1271030400000 | 207.48 |
1271116800000 | 206.17 |
1271203200000 | 209.06 |
1271289600000 | 209.36 |
1271376000000 | 205.85 |
1271635200000 | 203.58 |
1271721600000 | 206.72 |
1271808000000 | 206.37 |
1271894400000 | 205.78 |
1271980800000 | 208.43 |
1272240000000 | 209.71 |
1272326400000 | 204.32 |
1272412800000 | 201.35 |
1272499200000 | 204.78 |
1272585600000 | 203.35 |
1272844800000 | 203.37 |
1272931200000 | 197.28 |
1273017600000 | 192.98 |
1273104000000 | 187.77 |
1273190400000 | 181.37 |
1273449600000 | 193.38 |
1273536000000 | 191.47 |
1273622400000 | 195.1 |
1273708800000 | 194.44 |
1273795200000 | 188.63 |
1274054400000 | 185.95 |
1274140800000 | 185.92 |
1274227200000 | 180.06 |
1274313600000 | 173.61 |
1274400000000 | 176.55 |
1274659200000 | 175.8 |
1274745600000 | 170.55 |
1274832000000 | 174.53 |
1274918400000 | 181 |
1275004800000 | 180.87 |
1275264000000 | 181.1 |
1275350400000 | 178.82 |
1275436800000 | 179.97 |
1275523200000 | 182.91 |
1275609600000 | 177.74 |
1275868800000 | 173.7 |
1275955200000 | 173.18 |
1276041600000 | 176.22 |
1276128000000 | 180.7 |
1276214400000 | 181.87 |
1276473600000 | 185.33 |
1276560000000 | 187.89 |
1276646400000 | 187.85 |
1276732800000 | 188.14 |
1276819200000 | 189.13 |
1277078400000 | 190.66 |
1277164800000 | 187.7 |
1277251200000 | 186.02 |
1277337600000 | 183.39 |
1277424000000 | 183.2 |
1277683200000 | 183.92 |
1277769600000 | 176.68 |
1277856000000 | 175.96 |
1277942400000 | 174.57 |
1278028800000 | 175.18 |
1278288000000 | 174.46 |
1278374400000 | 178.26 |
1278460800000 | 181.09 |
1278547200000 | 183.48 |
1278633600000 | 184.9 |
1278892800000 | 184.6 |
1278979200000 | 188.2 |
1279065600000 | 189.19 |
1279152000000 | 189.02 |
1279238400000 | 185.58 |
1279497600000 | 184.88 |
1279584000000 | 185.52 |
1279670400000 | 186.16 |
1279756800000 | 190.27 |
1279843200000 | 191.96 |
1280102400000 | 194.23 |
1280188800000 | 193.93 |
1280275200000 | 192.96 |
1280361600000 | 193.38 |
1280448000000 | 192.94 |
1280707200000 | 198.43 |
1280793600000 | 198.3 |
1280880000000 | 198.54 |
1280966400000 | 198.57 |
1281052800000 | 198.31 |
1281312000000 | 199.68 |
1281398400000 | 196.49 |
1281484800000 | 190.32 |
1281571200000 | 188.72 |
1281657600000 | 188.6 |
1281916800000 | 189.24 |
1282003200000 | 192.28 |
1282089600000 | 192.26 |
1282176000000 | 190.12 |
1282262400000 | 187.45 |
1282521600000 | 187.08 |
1282608000000 | 184.17 |
1282694400000 | 183.05 |
1282780800000 | 184.44 |
1282867200000 | 186.36 |
1283126400000 | 185.44 |
1283212800000 | 185.6 |
1283299200000 | 192.01 |
1283385600000 | 193.58 |
1283472000000 | 195.71 |
1283731200000 | 196.55 |
1283817600000 | 193.88 |
1283904000000 | 195.3 |
1283990400000 | 196.84 |
1284076800000 | 197.51 |
1284336000000 | 200.93 |
1284422400000 | 201.92 |
1284508800000 | 202.48 |
1284595200000 | 201.93 |
1284681600000 | 202.33 |
1284940800000 | 205.21 |
1285027200000 | 205.26 |
1285113600000 | 205.79 |
1285200000000 | 204.34 |
1285286400000 | 208.63 |
1285545600000 | 208.54 |
1285632000000 | 209.55 |
1285718400000 | 210.14 |
1285804800000 | 209.74 |
1285891200000 | 210.46 |
1286150400000 | 209.07 |
1286236800000 | 213.1 |
1286323200000 | 213.9 |
1286409600000 | 213.82 |
1286496000000 | 214.3 |
1286755200000 | 214.98 |
1286841600000 | 214.71 |
1286928000000 | 218.2 |
1287014400000 | 218.88 |
1287100800000 | 217.88 |
1287360000000 | 217.74 |
1287446400000 | 214.33 |
1287532800000 | 216.98 |
1287619200000 | 218.84 |
1287705600000 | 218.56 |
1287964800000 | 220.33 |
1288051200000 | 219.12 |
1288137600000 | 216.96 |
1288224000000 | 218.17 |
1288310400000 | 218.68 |
1288569600000 | 219.91 |
1288656000000 | 222.19 |
1288742400000 | 222.58 |
1288828800000 | 228.28 |
1288915200000 | 227.67 |
1289174400000 | 226.97 |
1289260800000 | 226.95 |
1289347200000 | 224.48 |
1289433600000 | 223.83 |
1289520000000 | 221.83 |
1289779200000 | 222.01 |
1289865600000 | 217.43 |
1289952000000 | 217.76 |
1290038400000 | 221.78 |
1290124800000 | 222.49 |
1290384000000 | 222.33 |
1290470400000 | 217.51 |
1290556800000 | 220.46 |
1290643200000 | 221.21 |
1290729600000 | 218.97 |
1290988800000 | 216.27 |
1291075200000 | 215.28 |
1291161600000 | 220.59 |
1291248000000 | 225.43 |
1291334400000 | 227.69 |
1291593600000 | 227.55 |
1291680000000 | 229.06 |
1291766400000 | 227.55 |
1291852800000 | 227.02 |
1291939200000 | 228.12 |
1292198400000 | 230.09 |
1292284800000 | 230.19 |
1292371200000 | 228.69 |
1292457600000 | 228.13 |
1292544000000 | 228.35 |
1292803200000 | 228.73 |
1292889600000 | 231.09 |
1292976000000 | 231.6 |
1293062400000 | 231.23 |
1293148800000 | 231.44 |
1293408000000 | 230.94 |
1293494400000 | 230.93 |
1293580800000 | 232.07 |
1293667200000 | 232.4 |
1293753600000 | 233.41 |
1294012800000 | 235.36 |
1294099200000 | 235.38 |
1294185600000 | 233.91 |
1294272000000 | 233.23 |
1294358400000 | 232.92 |
1294617600000 | 231.56 |
1294704000000 | 233.49 |
1294790400000 | 235.99 |
1294876800000 | 237.26 |
1294963200000 | 237.68 |
1295222400000 | 236.93 |
1295308800000 | 239.08 |
1295395200000 | 237.13 |
1295481600000 | 232.92 |
1295568000000 | 234.68 |
1295827200000 | 235.7 |
1295913600000 | 235.16 |
1296000000000 | 237.98 |
1296086400000 | 239.14 |
1296172800000 | 235.71 |
1296432000000 | 236.24 |
1296518400000 | 240.29 |
1296604800000 | 239.86 |
1296691200000 | 239.44 |
1296777600000 | 239.75 |
1297036800000 | 241.14 |
1297123200000 | 242.5 |
1297209600000 | 241.92 |
1297296000000 | 240.25 |
1297382400000 | 241.4 |
1297641600000 | 242.26 |
1297728000000 | 241.9 |
1297814400000 | 242.68 |
1297900800000 | 243.57 |
1297987200000 | 244.21 |
1298246400000 | 243 |
1298332800000 | 239.65 |
1298419200000 | 237.34 |
1298505600000 | 236.44 |
1298592000000 | 239.91 |
1298851200000 | 242.39 |
1298937600000 | 241.39 |
1299024000000 | 241.11 |
1299110400000 | 243.66 |
1299196800000 | 243.66 |
1299456000000 | 242.63 |
1299542400000 | 242.94 |
1299628800000 | 243.42 |
1299715200000 | 238.71 |
1299801600000 | 238.01 |
1300060800000 | 237.56 |
1300147200000 | 232.95 |
1300233600000 | 230.21 |
1300320000000 | 233.43 |
1300406400000 | 235.99 |
1300665600000 | 240.55 |
1300752000000 | 240.36 |
1300838400000 | 240.7 |
1300924800000 | 243.95 |
1301011200000 | 244.58 |
1301270400000 | 243.61 |
1301356800000 | 244.43 |
1301443200000 | 247.32 |
1301529600000 | 247.59 |
1301616000000 | 249.76 |
1301875200000 | 251.7 |
1301961600000 | 252.06 |
1302048000000 | 253.47 |
1302134400000 | 251.96 |
1302220800000 | 253.51 |
1302480000000 | 252.29 |
1302566400000 | 248.9 |
1302652800000 | 250.67 |
1302739200000 | 250.33 |
1302825600000 | 250.93 |
1303084800000 | 246.43 |
1303171200000 | 248.6 |
1303257600000 | 254.46 |
1303344000000 | 257.06 |
1303430400000 | 256.74 |
1303689600000 | 256.87 |
1303776000000 | 258.06 |
1303862400000 | 258.74 |
1303948800000 | 260.91 |
1304035200000 | 261.85 |
1304294400000 | 262.14 |
1304380800000 | 259.25 |
1304467200000 | 256.68 |
1304553600000 | 253.59 |
1304640000000 | 255.34 |
1304899200000 | 255.01 |
1304985600000 | 257.94 |
1305072000000 | 256.97 |
1305158400000 | 254.69 |
1305244800000 | 254.24 |
1305504000000 | 253.02 |
1305590400000 | 250.98 |
1305676800000 | 253.56 |
1305763200000 | 255.04 |
1305849600000 | 253.85 |
1306108800000 | 248.68 |
1306195200000 | 249.74 |
1306281600000 | 250.54 |
1306368000000 | 251.63 |
1306454400000 | 254.56 |
1306713600000 | 254.84 |
1306800000000 | 257.75 |
1306886400000 | 255.4 |
1306972800000 | 253.89 |
1307059200000 | 252.86 |
1307318400000 | 251.19 |
1307404800000 | 251.59 |
1307491200000 | 248.26 |
1307577600000 | 249.44 |
1307664000000 | 244.94 |
1307923200000 | 244.56 |
1308009600000 | 247.93 |
1308096000000 | 243.91 |
1308182400000 | 240.42 |
1308268800000 | 241.97 |
1308528000000 | 241.25 |
1308614400000 | 246.06 |
1308700800000 | 246.01 |
1308787200000 | 241.95 |
1308873600000 | 241.31 |
1309132800000 | 242.42 |
1309219200000 | 245.27 |
1309305600000 | 249.5 |
1309392000000 | 253.19 |
1309478400000 | 255.28 |
1309737600000 | 257.24 |
1309824000000 | 257.35 |
1309910400000 | 255.57 |
1309996800000 | 257.89 |
1310083200000 | 255.81 |
1310342400000 | 248.61 |
1310428800000 | 246.63 |
1310515200000 | 250.65 |
1310601600000 | 248.4 |
1310688000000 | 248.49 |
1310947200000 | 244.09 |
1311033600000 | 248.29 |
1311120000000 | 250.02 |
1311206400000 | 253.29 |
1311292800000 | 255.26 |
1311552000000 | 254.37 |
1311638400000 | 254.78 |
1311724800000 | 250.38 |
1311811200000 | 248.55 |
1311897600000 | 247.51 |
1312156800000 | 244.86 |
1312243200000 | 239.08 |
1312329600000 | 237.26 |
1312416000000 | 226.08 |
1312502400000 | 222 |
1312761600000 | 209.56 |
1312848000000 | 215.94 |
1312934400000 | 211.84 |
1313020800000 | 218.72 |
1313107200000 | 222.55 |
1313366400000 | 227.68 |
1313452800000 | 225.13 |
1313539200000 | 225.88 |
1313625600000 | 214.58 |
1313712000000 | 211.24 |
1313971200000 | 210.95 |
1314057600000 | 215.23 |
1314144000000 | 217.49 |
1314230400000 | 215.44 |
1314316800000 | 216.48 |
1314576000000 | 222.68 |
1314662400000 | 224.22 |
1314748800000 | 228.59 |
1314835200000 | 227.16 |
1314921600000 | 221.86 |
1315180800000 | 216.15 |
1315267200000 | 214.13 |
1315353600000 | 220.63 |
1315440000000 | 220.51 |
1315526400000 | 213.48 |
1315785600000 | 208.99 |
1315872000000 | 211.07 |
1315958400000 | 213.11 |
1316044800000 | 217.78 |
1316131200000 | 218.59 |
1316390400000 | 213.12 |
1316476800000 | 214.63 |
1316563200000 | 210.03 |
1316649600000 | 198.1 |
1316736000000 | 197.97 |
1316995200000 | 199.16 |
1317081600000 | 207.13 |
1317168000000 | 203.41 |
1317254400000 | 203.69 |
1317340800000 | 197.4 |
1317600000000 | 190.35 |
1317686400000 | 187.94 |
1317772800000 | 193.64 |
1317859200000 | 200.81 |
1317945600000 | 202.89 |
1318204800000 | 208.95 |
1318291200000 | 209.66 |
1318377600000 | 214.29 |
1318464000000 | 213.34 |
1318550400000 | 217.06 |
1318809600000 | 214.37 |
1318896000000 | 213.69 |
1318982400000 | 213.79 |
1319068800000 | 210.87 |
1319155200000 | 217.11 |
1319414400000 | 222.14 |
1319500800000 | 219.65 |
1319587200000 | 220.11 |
1319673600000 | 231.42 |
1319760000000 | 232.28 |
1320019200000 | 224.68 |
1320105600000 | 215.13 |
1320192000000 | 219.38 |
1320278400000 | 222.85 |
1320364800000 | 222.99 |
1320624000000 | 222.62 |
1320710400000 | 224.3 |
1320796800000 | 217.67 |
1320883200000 | 216.18 |
1320969600000 | 222.01 |
1321228800000 | 219.71 |
1321315200000 | 218.24 |
1321401600000 | 216.16 |
1321488000000 | 212.32 |
1321574400000 | 210.58 |
1321833600000 | 204.52 |
1321920000000 | 204.13 |
1322006400000 | 199.12 |
1322092800000 | 199.3 |
1322179200000 | 198.75 |
1322438400000 | 206.35 |
1322524800000 | 207.85 |
1322611200000 | 216.21 |
1322697600000 | 216.8 |
1322784000000 | 217.3 |
1323043200000 | 219.67 |
1323129600000 | 217.8 |
1323216000000 | 217.71 |
1323302400000 | 212.77 |
1323388800000 | 214.53 |
1323648000000 | 209.85 |
1323734400000 | 207.6 |
1323820800000 | 202.49 |
1323907200000 | 203.47 |
1323993600000 | 205.11 |
1324252800000 | 202.85 |
1324339200000 | 208.91 |
1324425600000 | 209.14 |
1324512000000 | 210.82 |
1324598400000 | 212.5 |
1324857600000 | 212.5 |
1324944000000 | 212.76 |
1325030400000 | 209.63 |
1325116800000 | 210.95 |
1325203200000 | 211.83 |
1325462400000 | 212.77 |
1325548800000 | 216.46 |
1325635200000 | 215.36 |
1325721600000 | 214.06 |
1325808000000 | 213.27 |
1326067200000 | 213.48 |
1326153600000 | 217.02 |
1326240000000 | 216.23 |
1326326400000 | 217.77 |
1326412800000 | 216.4 |
1326672000000 | 216.76 |
1326758400000 | 219.12 |
1326844800000 | 221.3 |
1326931200000 | 223.75 |
1327017600000 | 223.56 |
1327276800000 | 225.35 |
1327363200000 | 224.17 |
1327449600000 | 225.32 |
1327536000000 | 227.54 |
1327622400000 | 227.07 |
1327881600000 | 224.64 |
1327968000000 | 225.87 |
1328054400000 | 230.14 |
1328140800000 | 231.21 |
1328227200000 | 233.89 |
1328486400000 | 233.26 |
1328572800000 | 234.11 |
1328659200000 | 235.05 |
1328745600000 | 236.19 |
1328832000000 | 233.29 |
1329091200000 | 234.94 |
1329177600000 | 234.23 |
1329264000000 | 234.55 |
1329350400000 | 235.28 |
1329436800000 | 237.74 |
1329696000000 | 239.83 |
1329782400000 | 238.99 |
1329868800000 | 238.26 |
1329955200000 | 239.09 |
1330041600000 | 241.03 |
1330300800000 | 240.2 |
1330387200000 | 241.26 |
1330473600000 | 240.66 |
1330560000000 | 241.73 |
1330646400000 | 240.71 |
1330905600000 | 238.96 |
1330992000000 | 232.24 |
1331078400000 | 234.01 |
1331164800000 | 238.76 |
1331251200000 | 239.02 |
1331510400000 | 238.15 |
1331596800000 | 242.17 |
1331683200000 | 241.32 |
1331769600000 | 242.59 |
1331856000000 | 244.17 |
1332115200000 | 244.48 |
1332201600000 | 242.29 |
1332288000000 | 242.23 |
1332374400000 | 240.27 |
1332460800000 | 241.48 |
1332720000000 | 244.86 |
1332806400000 | 244.49 |
1332892800000 | 242.49 |
1332979200000 | 240.95 |
1333065600000 | 242.8 |
1333324800000 | 245.35 |
1333411200000 | 244.77 |
1333497600000 | 239.53 |
1333584000000 | 239.57 |
1333670400000 | 239.57 |
1333929600000 | 239.71 |
1334016000000 | 233.62 |
1334102400000 | 235.53 |
1334188800000 | 239.65 |
1334275200000 | 237.13 |
1334534400000 | 236.76 |
1334620800000 | 240.5 |
1334707200000 | 239.98 |
1334793600000 | 239.78 |
1334880000000 | 240.92 |
1335139200000 | 236.58 |
1335225600000 | 238.34 |
1335312000000 | 241.32 |
1335398400000 | 243.53 |
1335484800000 | 245.15 |
1335744000000 | 244.3 |
1335830400000 | 245.18 |
1335916800000 | 244.38 |
1336003200000 | 242.98 |
1336089600000 | 238.61 |
1336348800000 | 237.98 |
1336435200000 | 234.65 |
1336521600000 | 232.95 |
1336608000000 | 234.96 |
1336694400000 | 234.87 |
1336953600000 | 230.79 |
1337040000000 | 228.83 |
1337126400000 | 227.01 |
1337212800000 | 223.63 |
1337299200000 | 221.01 |
1337558400000 | 223.88 |
1337644800000 | 226.59 |
1337731200000 | 223.38 |
1337817600000 | 224.25 |
1337904000000 | 224.03 |
1338163200000 | 224.8 |
1338249600000 | 227.32 |
1338336000000 | 223.04 |
1338422400000 | 222.03 |
1338508800000 | 216.85 |
1338768000000 | 216.58 |
1338854400000 | 217.98 |
1338940800000 | 223.29 |
1339027200000 | 224.86 |
1339113600000 | 224.41 |
1339372800000 | 223.78 |
1339459200000 | 224.76 |
1339545600000 | 224.09 |
1339632000000 | 224.8 |
1339718400000 | 227.46 |
1339977600000 | 228.44 |
1340064000000 | 231.7 |
1340150400000 | 232.58 |
1340236800000 | 228.42 |
1340323200000 | 227.01 |
1340582400000 | 223.37 |
1340668800000 | 223.62 |
1340755200000 | 225.52 |
1340841600000 | 224.01 |
1340928000000 | 231.91 |
1341187200000 | 233.28 |
1341273600000 | 235.7 |
1341360000000 | 235.54 |
1341446400000 | 234.15 |
1341532800000 | 231.7 |
1341792000000 | 230.09 |
1341878400000 | 230.22 |
1341964800000 | 229.52 |
1342051200000 | 227.57 |
1342137600000 | 231.31 |
1342396800000 | 231.54 |
1342483200000 | 232.22 |
1342569600000 | 234.06 |
1342656000000 | 236.43 |
1342742400000 | 233.33 |
1343001600000 | 227.97 |
1343088000000 | 226.64 |
1343174400000 | 226.74 |
1343260800000 | 232.32 |
1343347200000 | 236.45 |
1343606400000 | 236.84 |
1343692800000 | 235.42 |
1343779200000 | 235.08 |
1343865600000 | 232.17 |
1343952000000 | 237.65 |
1344211200000 | 239.71 |
1344297600000 | 241.34 |
1344384000000 | 240.93 |
1344470400000 | 241.51 |
1344556800000 | 241.42 |
1344816000000 | 240.93 |
1344902400000 | 241.55 |
1344988800000 | 241.9 |
1345075200000 | 243.81 |
1345161600000 | 244.9 |
1345420800000 | 244.44 |
1345507200000 | 246.12 |
1345593600000 | 244.55 |
1345680000000 | 244.58 |
1345766400000 | 244.26 |
1346025600000 | 244.43 |
1346112000000 | 244.1 |
1346198400000 | 244.26 |
1346284800000 | 242.04 |
1346371200000 | 244.16 |
1346630400000 | 244.7 |
1346716800000 | 243.75 |
1346803200000 | 243.56 |
1346889600000 | 248.62 |
1346976000000 | 251.51 |
1347235200000 | 250.73 |
1347321600000 | 251.49 |
1347408000000 | 252.7 |
1347494400000 | 254.07 |
1347580800000 | 259.14 |
1347840000000 | 257.66 |
1347926400000 | 255.78 |
1348012800000 | 256.69 |
1348099200000 | 255.32 |
1348185600000 | 256.76 |
1348444800000 | 255.61 |
1348531200000 | 255.92 |
1348617600000 | 252.26 |
1348704000000 | 254.24 |
1348790400000 | 253.73 |
1349049600000 | 255.62 |
1349136000000 | 255.98 |
1349222400000 | 256.16 |
1349308800000 | 258.49 |
1349395200000 | 260.33 |
1349654400000 | 257.92 |
1349740800000 | 255.63 |
1349827200000 | 254.67 |
1349913600000 | 255.72 |
1350000000000 | 254.8 |
1350259200000 | 255.94 |
1350345600000 | 259.03 |
1350432000000 | 260.89 |
1350518400000 | 260.79 |
1350604800000 | 258.27 |
1350864000000 | 258.05 |
1350950400000 | 254.35 |
1351036800000 | 254.73 |
1351123200000 | 256.04 |
1351209600000 | 255.24 |
1351468800000 | 254.5 |
1351555200000 | 256.03 |
1351641600000 | 256.4 |
1351728000000 | 258.73 |
1351814400000 | 257.51 |
1352073600000 | 256.42 |
1352160000000 | 258.02 |
1352246400000 | 254.84 |
1352332800000 | 253.25 |
1352419200000 | 252.71 |
1352678400000 | 252.5 |
1352764800000 | 252.36 |
1352851200000 | 250.32 |
1352937600000 | 248.97 |
1353024000000 | 248.33 |
1353283200000 | 253.07 |
1353369600000 | 253.97 |
1353456000000 | 254.4 |
1353542400000 | 256.23 |
1353628800000 | 258.75 |
1353888000000 | 258.17 |
1353974400000 | 258.11 |
1354060800000 | 258.74 |
1354147200000 | 261.13 |
1354233600000 | 261.9 |
1354492800000 | 262.17 |
1354579200000 | 262.01 |
1354665600000 | 262.69 |
1354752000000 | 263.46 |
1354838400000 | 263.51 |
1355097600000 | 263.57 |
1355184000000 | 264.8 |
1355270400000 | 265.51 |
1355356800000 | 264.79 |
1355443200000 | 264.69 |
1355702400000 | 266.05 |
1355788800000 | 268.25 |
1355875200000 | 269.09 |
1355961600000 | 269.55 |
1356048000000 | 267.34 |
1356307200000 | 267.23 |
1356393600000 | 267.23 |
1356480000000 | 267.78 |
1356566400000 | 266.85 |
1356652800000 | 265.66 |
1356912000000 | 267.26 |
1357084800000 | 273.33 |
1357171200000 | 272.64 |
1357257600000 | 272.97 |
1357516800000 | 272.85 |
1357603200000 | 272.24 |
1357689600000 | 273.41 |
1357776000000 | 275.36 |
1357862400000 | 276 |
1358121600000 | 275.55 |
1358208000000 | 275.64 |
1358294400000 | 275.49 |
1358380800000 | 277.62 |
1358467200000 | 277.28 |
1358726400000 | 277.88 |
1358812800000 | 278.53 |
1358899200000 | 278.24 |
1358985600000 | 279.86 |
1359072000000 | 281.69 |
1359331200000 | 280.98 |
1359417600000 | 282.01 |
1359504000000 | 282.26 |
1359590400000 | 281.64 |
1359676800000 | 284.91 |
1359936000000 | 281.1 |
1360022400000 | 281.89 |
1360108800000 | 282.24 |
1360195200000 | 280.63 |
1360281600000 | 282.77 |
1360540800000 | 281.57 |
1360627200000 | 283.65 |
1360713600000 | 284.46 |
1360800000000 | 283.95 |
1360886400000 | 284.33 |
1361145600000 | 284.07 |
1361232000000 | 286.05 |
1361318400000 | 284.69 |
1361404800000 | 280.62 |
1361491200000 | 282.9 |
1361750400000 | 281.34 |
1361836800000 | 279.03 |
1361923200000 | 282.41 |
1362009600000 | 284.37 |
1362096000000 | 283.79 |
1362355200000 | 283.88 |
1362441600000 | 287.51 |
1362528000000 | 287.65 |
1362614400000 | 288.37 |
1362700800000 | 288.42 |
1362960000000 | 288.97 |
1363046400000 | 288.62 |
1363132800000 | 287.96 |
1363219200000 | 289.85 |
1363305600000 | 290.27 |
1363564800000 | 288.22 |
1363651200000 | 287.1 |
1363737600000 | 289.5 |
1363824000000 | 288.06 |
1363910400000 | 289.01 |
1364169600000 | 287.57 |
1364256000000 | 288.73 |
1364342400000 | 287.9 |
1364428800000 | 289.99 |
1364515200000 | 289.99 |
1364774400000 | 290.13 |
1364860800000 | 291.13 |
1364947200000 | 289.02 |
1365033600000 | 287.41 |
1365120000000 | 285.54 |
1365379200000 | 286.63 |
1365465600000 | 287.98 |
1365552000000 | 292.28 |
1365638400000 | 295.01 |
1365724800000 | 293.5 |
1365984000000 | 288.75 |
1366070400000 | 289.7 |
1366156800000 | 286.31 |
1366243200000 | 285.82 |
1366329600000 | 288.95 |
1366588800000 | 289.35 |
1366675200000 | 293.27 |
1366761600000 | 294.33 |
1366848000000 | 296.6 |
1366934400000 | 296.01 |
1367193600000 | 298.27 |
1367280000000 | 299.9 |
1367366400000 | 298.81 |
1367452800000 | 298.73 |
1367539200000 | 301.8 |
1367798400000 | 301.86 |
1367884800000 | 302.85 |
1367971200000 | 305.74 |
1368057600000 | 304.47 |
1368144000000 | 303.76 |
1368403200000 | 303.6 |
1368489600000 | 305.4 |
1368576000000 | 306.03 |
1368662400000 | 305.43 |
1368748800000 | 305.31 |
1369008000000 | 306.59 |
1369094400000 | 306.41 |
1369180800000 | 305.22 |
1369267200000 | 301.33 |
1369353600000 | 300.81 |
1369612800000 | 300.97 |
1369699200000 | 303.18 |
1369785600000 | 300.58 |
1369872000000 | 302.27 |
1369958400000 | 298.68 |
1370217600000 | 298.2 |
1370304000000 | 298.22 |
1370390400000 | 294.08 |
1370476800000 | 294.22 |
1370563200000 | 296.92 |
1370822400000 | 296.71 |
1370908800000 | 294.03 |
1370995200000 | 293.58 |
1371081600000 | 294.23 |
1371168000000 | 295.91 |
1371427200000 | 297.66 |
1371513600000 | 299.15 |
1371600000000 | 297.88 |
1371686400000 | 287.01 |
1371772800000 | 284.68 |
1372032000000 | 279.66 |
1372118400000 | 282.62 |
1372204800000 | 286.56 |
1372291200000 | 289.32 |
1372377600000 | 288.46 |
1372636800000 | 291.52 |
1372723200000 | 291.18 |
1372809600000 | 288.91 |
1372896000000 | 292.1 |
1372982400000 | 290.95 |
1373241600000 | 293.81 |
1373328000000 | 295.19 |
1373414400000 | 296.62 |
1373500800000 | 301.61 |
1373587200000 | 302.45 |
1373846400000 | 303.35 |
1373932800000 | 302.68 |
1374019200000 | 302.95 |
1374105600000 | 304.98 |
1374192000000 | 305.82 |
1374451200000 | 306.96 |
1374537600000 | 306.95 |
1374624000000 | 307.39 |
1374710400000 | 307.33 |
1374796800000 | 307.05 |
1375056000000 | 306.43 |
1375142400000 | 306.52 |
1375228800000 | 306.79 |
1375315200000 | 310.09 |
1375401600000 | 311.83 |
1375660800000 | 312.03 |
1375747200000 | 311.63 |
1375833600000 | 310.06 |
1375920000000 | 313.03 |
1376006400000 | 312.99 |
1376265600000 | 312.4 |
1376352000000 | 312.53 |
1376438400000 | 312.84 |
1376524800000 | 308.5 |
1376611200000 | 309.9 |
1376870400000 | 308.51 |
1376956800000 | 308.03 |
1377043200000 | 306.28 |
1377129600000 | 308 |
1377216000000 | 309.8 |
1377475200000 | 309.05 |
1377561600000 | 303.66 |
1377648000000 | 301.42 |
1377734400000 | 302.55 |
1377820800000 | 300.77 |
1378080000000 | 304.46 |
1378166400000 | 304.5 |
1378252800000 | 305.6 |
1378339200000 | 306.04 |
1378425600000 | 307.31 |
1378684800000 | 310.23 |
1378771200000 | 313.92 |
1378857600000 | 314.89 |
1378944000000 | 313.96 |
1379030400000 | 314.12 |
1379289600000 | 318.1 |
1379376000000 | 317.98 |
1379462400000 | 319.3 |
1379548800000 | 323.15 |
1379635200000 | 320.98 |
1379894400000 | 319.21 |
1379980800000 | 319.67 |
1380067200000 | 319.68 |
1380153600000 | 319.61 |
1380240000000 | 319.74 |
1380499200000 | 318.31 |
1380585600000 | 321.09 |
1380672000000 | 320.88 |
1380758400000 | 320.12 |
1380844800000 | 321.23 |
1381104000000 | 318.77 |
1381190400000 | 316.33 |
1381276800000 | 314.71 |
1381363200000 | 320.64 |
1381449600000 | 323.03 |
1381708800000 | 324.03 |
1381795200000 | 323.88 |
1381881600000 | 326.31 |
1381968000000 | 330.17 |
1382054400000 | 333.07 |
1382313600000 | 333.41 |
1382400000000 | 335.35 |
1382486400000 | 333.69 |
1382572800000 | 334.69 |
1382659200000 | 334.57 |
1382918400000 | 333.82 |
1383004800000 | 334.81 |
1383091200000 | 334.87 |
1383177600000 | 333.43 |
1383264000000 | 332.03 |
1383523200000 | 333.31 |
1383609600000 | 332.18 |
1383696000000 | 334.15 |
1383782400000 | 330.49 |
1383868800000 | 331.38 |
1384128000000 | 332.68 |
1384214400000 | 331.77 |
1384300800000 | 331.22 |
1384387200000 | 334.28 |
1384473600000 | 335.56 |
1384732800000 | 336.19 |
1384819200000 | 334.61 |
1384905600000 | 333.26 |
1384992000000 | 334.37 |
1385078400000 | 336.43 |
1385337600000 | 337.17 |
1385424000000 | 337.38 |
1385510400000 | 339.05 |
1385596800000 | 339.73 |
1385683200000 | 339.76 |
1385942400000 | 338.58 |
1386028800000 | 335.87 |
1386115200000 | 333.97 |
1386201600000 | 333.12 |
1386288000000 | 336.01 |
1386547200000 | 337.18 |
1386633600000 | 336.96 |
1386720000000 | 334.47 |
1386806400000 | 332.26 |
1386892800000 | 332.48 |
1387152000000 | 335.43 |
1387238400000 | 333.97 |
1387324800000 | 337.49 |
1387411200000 | 339.23 |
1387497600000 | 341.19 |
1387756800000 | 343.82 |
1387843200000 | 344.73 |
1387929600000 | 344.73 |
1388016000000 | 345.37 |
1388102400000 | 347.39 |
1388361600000 | 348.15 |
1388448000000 | 349.17 |
1388620800000 | 346.13 |
1388707200000 | 346.8 |
1388966400000 | 346.44 |
1389052800000 | 348.05 |
1389139200000 | 349.59 |
1389225600000 | 349.43 |
1389312000000 | 352.3 |
1389571200000 | 350.84 |
1389657600000 | 352.4 |
1389744000000 | 353.38 |
1389830400000 | 352.39 |
1389916800000 | 352.07 |
1390176000000 | 351.4 |
1390262400000 | 351.67 |
1390348800000 | 352.78 |
1390435200000 | 350.26 |
1390521600000 | 342.1 |
1390780800000 | 339.33 |
1390867200000 | 342.92 |
1390953600000 | 341.21 |
1391040000000 | 342.44 |
1391126400000 | 340.14 |
1391385600000 | 335.38 |
1391472000000 | 336 |
1391558400000 | 336.24 |
1391644800000 | 342.46 |
1391731200000 | 346.18 |
1391990400000 | 347.02 |
1392076800000 | 351.46 |
1392163200000 | 352.53 |
1392249600000 | 354.06 |
1392336000000 | 356.09 |
1392595200000 | 357.36 |
1392681600000 | 358.65 |
1392768000000 | 358.18 |
1392854400000 | 358.57 |
1392940800000 | 359.92 |
1393200000000 | 362.25 |
1393286400000 | 362.74 |
1393372800000 | 361.5 |
1393459200000 | 362.34 |
1393545600000 | 365.49 |
1393804800000 | 360.03 |
1393891200000 | 365.59 |
1393977600000 | 366.58 |
1394064000000 | 369.29 |
1394150400000 | 368.11 |
1394409600000 | 366.64 |
1394496000000 | 365.75 |
1394582400000 | 363.93 |
1394668800000 | 361.16 |
1394755200000 | 358.66 |
1395014400000 | 362.79 |
1395100800000 | 365.42 |
1395187200000 | 364.82 |
1395273600000 | 363 |
1395360000000 | 362.1 |
1395619200000 | 358.15 |
1395705600000 | 359.93 |
1395792000000 | 361.05 |
1395878400000 | 359.93 |
1395964800000 | 361.69 |
1396224000000 | 364.72 |
1396310400000 | 368.6 |
1396396800000 | 369.14 |
1396483200000 | 367.98 |
1396569600000 | 366.25 |
1396828800000 | 361.13 |
1396915200000 | 360.1 |
1397001600000 | 364.67 |
1397088000000 | 360.9 |
1397174400000 | 355.54 |
1397433600000 | 353.32 |
1397520000000 | 352.02 |
1397606400000 | 357.17 |
1397692800000 | 359.99 |
1397779200000 | 359.99 |
1398038400000 | 359.17 |
1398124800000 | 364.48 |
1398211200000 | 363.57 |
1398297600000 | 363.16 |
1398384000000 | 359.48 |
1398643200000 | 358.09 |
1398729600000 | 360.7 |
1398816000000 | 362.33 |
1398902400000 | 362.94 |
1398988800000 | 364 |
1399248000000 | 364.14 |
1399334400000 | 363.54 |
1399420800000 | 363.02 |
1399507200000 | 363.58 |
1399593600000 | 361.88 |
1399852800000 | 365.74 |
1399939200000 | 365.65 |
1400025600000 | 363.99 |
1400112000000 | 359.23 |
1400198400000 | 358.05 |
1400457600000 | 359.41 |
1400544000000 | 358.74 |
1400630400000 | 360.91 |
1400716800000 | 362.97 |
1400803200000 | 364.5 |
1401062400000 | 366.48 |
1401148800000 | 368.01 |
1401235200000 | 368.29 |
1401321600000 | 369.13 |
1401408000000 | 369.67 |
1401667200000 | 370.44 |
1401753600000 | 368.89 |
1401840000000 | 369.9 |
1401926400000 | 371.8 |
1402012800000 | 375.34 |
1402272000000 | 375.22 |
1402358400000 | 374.65 |
1402444800000 | 372.57 |
1402531200000 | 371.86 |
1402617600000 | 370.51 |
1402876800000 | 370 |
1402963200000 | 370.32 |
1403049600000 | 371.68 |
1403136000000 | 373.6 |
1403222400000 | 372.49 |
1403481600000 | 371.65 |
1403568000000 | 368.94 |
1403654400000 | 368.82 |
1403740800000 | 369.66 |
1403827200000 | 370.75 |
1404086400000 | 371.07 |
1404172800000 | 373.98 |
1404259200000 | 374.6 |
1404345600000 | 376.73 |
1404432000000 | 375.71 |
1404691200000 | 372.62 |
1404777600000 | 368.22 |
1404864000000 | 368.64 |
1404950400000 | 365.1 |
1405036800000 | 365.61 |
1405296000000 | 368.34 |
1405382400000 | 365.94 |
1405468800000 | 368.94 |
1405555200000 | 365.21 |
1405641600000 | 366.6 |
1405900800000 | 365.75 |
1405987200000 | 368.34 |
1406073600000 | 369.29 |
1406160000000 | 370.88 |
1406246400000 | 368.86 |
1406505600000 | 367.77 |
1406592000000 | 367.01 |
1406678400000 | 365.96 |
1406764800000 | 360.09 |
1406851200000 | 357.56 |
1407110400000 | 358.11 |
1407196800000 | 355.65 |
1407283200000 | 352.86 |
1407369600000 | 350.14 |
1407456000000 | 351 |
1407715200000 | 354.12 |
1407801600000 | 353.74 |
1407888000000 | 355.84 |
1407974400000 | 357.35 |
1408060800000 | 357.09 |
1408320000000 | 360.18 |
1408406400000 | 362.31 |
1408492800000 | 362.53 |
1408579200000 | 364.13 |
1408665600000 | 363.47 |
1408924800000 | 365.65 |
1409011200000 | 367.31 |
1409097600000 | 368.23 |
1409184000000 | 365.96 |
1409270400000 | 366.88 |
1409529600000 | 366.47 |
1409616000000 | 366.45 |
1409702400000 | 368.11 |
1409788800000 | 367.51 |
1409875200000 | 367.68 |
1410134400000 | 366.2 |
1410220800000 | 363.68 |
1410307200000 | 363.45 |
1410393600000 | 363.6 |
1410480000000 | 362.61 |
1410739200000 | 360.59 |
1410825600000 | 360.19 |
1410912000000 | 361.71 |
1410998400000 | 363.12 |
1411084800000 | 361.96 |
1411344000000 | 358.2 |
1411430400000 | 355.91 |
1411516800000 | 356.43 |
1411603200000 | 352.34 |
1411689600000 | 352.72 |
1411948800000 | 351.1 |
1412035200000 | 350.94 |
1412121600000 | 347.28 |
1412208000000 | 344.4 |
1412294400000 | 345.2 |
1412553600000 | 346.54 |
1412640000000 | 342.76 |
1412726400000 | 343 |
1412812800000 | 340.22 |
1412899200000 | 333.01 |
1413158400000 | 330.22 |
1413244800000 | 330.42 |
1413331200000 | 326.38 |
1413417600000 | 326.64 |
1413504000000 | 332.84 |
1413763200000 | 334.71 |
1413849600000 | 341.24 |
1413936000000 | 341.01 |
1414022400000 | 343.57 |
1414108800000 | 345.05 |
1414368000000 | 343.54 |
1414454400000 | 348.52 |
1414540800000 | 348.58 |
1414627200000 | 347.62 |
1414713600000 | 351.25 |
1414972800000 | 349.11 |
1415059200000 | 347.97 |
1415145600000 | 349.07 |
1415232000000 | 349.16 |
1415318400000 | 349.02 |
1415577600000 | 351.05 |
1415664000000 | 351.89 |
1415750400000 | 350.78 |
1415836800000 | 350.7 |
1415923200000 | 351.24 |
1416182400000 | 351.56 |
1416268800000 | 354.98 |
1416355200000 | 353.93 |
1416441600000 | 353.66 |
1416528000000 | 355.98 |
1416787200000 | 357.32 |
1416873600000 | 358.06 |
1416960000000 | 359.45 |
1417046400000 | 359.04 |
1417132800000 | 356.34 |
1417392000000 | 353.27 |
1417478400000 | 353.76 |
1417564800000 | 355.86 |
1417651200000 | 355.12 |
1417737600000 | 355.94 |
1417996800000 | 353.39 |
1418083200000 | 351.14 |
1418169600000 | 347.44 |
1418256000000 | 346.52 |
1418342400000 | 341.96 |
1418601600000 | 337.51 |
1418688000000 | 339.29 |
1418774400000 | 340.95 |
1418860800000 | 347.25 |
1418947200000 | 349.69 |
1419206400000 | 351.5 |
1419292800000 | 351.03 |
1419379200000 | 351.81 |
1419465600000 | 351.81 |
1419552000000 | 351.26 |
1419811200000 | 353.1 |
1419897600000 | 351.11 |
1419984000000 | 349.6 |
1420156800000 | 349.02 |
1420416000000 | 342.97 |
1420502400000 | 339.72 |
1420588800000 | 339.63 |
1420675200000 | 345.71 |
1420761600000 | 344.91 |
1421020800000 | 343.48 |
1421107200000 | 344.92 |
1421193600000 | 342.2 |
1421280000000 | 341.64 |
1421366400000 | 343.17 |
1421625600000 | 345.96 |
1421712000000 | 346.14 |
1421798400000 | 348.51 |
1421884800000 | 350.39 |
1421971200000 | 349.6 |
1422230400000 | 351.82 |
1422316800000 | 351.67 |
1422403200000 | 349.67 |
1422489600000 | 349.96 |
1422576000000 | 346.5 |
1422835200000 | 348.6 |
1422921600000 | 352.86 |
1423008000000 | 352.98 |
1423094400000 | 355.68 |
1423180800000 | 354.01 |
1423440000000 | 351.34 |
1423526400000 | 354.66 |
1423612800000 | 353.41 |
1423699200000 | 357.34 |
1423785600000 | 360.04 |
1424044800000 | 359.81 |
1424131200000 | 360.51 |
1424217600000 | 363.09 |
1424304000000 | 363.94 |
1424390400000 | 365.03 |
1424649600000 | 366.4 |
1424736000000 | 367.21 |
1424822400000 | 368.2 |
1424908800000 | 366.96 |
1424995200000 | 367.2 |
1425254400000 | 367.5 |
1425340800000 | 365.19 |
1425427200000 | 363.77 |
1425513600000 | 364.92 |
1425600000000 | 360.91 |
1425859200000 | 360.17 |
1425945600000 | 354.67 |
1426032000000 | 354.96 |
1426118400000 | 358.67 |
1426204800000 | 356.49 |
1426464000000 | 360.62 |
1426550400000 | 359.41 |
1426636800000 | 361.67 |
1426723200000 | 362.69 |
1426809600000 | 368.5 |
1427068800000 | 369.99 |
1427155200000 | 370.58 |
1427241600000 | 368.13 |
1427328000000 | 363.83 |
1427414400000 | 364.73 |
1427673600000 | 366.12 |
1427760000000 | 363.45 |
1427846400000 | 363.65 |
1427932800000 | 366.46 |
1428019200000 | 366.46 |
1428278400000 | 371.54 |
1428364800000 | 370.96 |
1428451200000 | 371.23 |
1428537600000 | 371.86 |
1428624000000 | 373.42 |
1428883200000 | 372.26 |
1428969600000 | 374.16 |
1429056000000 | 372.89 |
1429142400000 | 374.16 |
1429228800000 | 370.58 |
1429488000000 | 370.53 |
1429574400000 | 372.93 |
1429660800000 | 372.21 |
1429747200000 | 372.93 |
1429833600000 | 375.82 |
1430092800000 | 377.8 |
1430179200000 | 377 |
1430265600000 | 374.28 |
1430352000000 | 372.29 |
1430438400000 | 373.2 |
1430697600000 | 374.84 |
1430784000000 | 370.66 |
1430870400000 | 371.2 |
1430956800000 | 370.48 |
1431043200000 | 375.79 |
1431302400000 | 375.32 |
1431388800000 | 374.34 |
1431475200000 | 377.52 |
1431561600000 | 380.33 |
1431648000000 | 382.61 |
1431907200000 | 382.05 |
1431993600000 | 380.27 |
1432080000000 | 379.92 |
1432166400000 | 380.51 |
1432252800000 | 378.61 |
1432512000000 | 378.28 |
1432598400000 | 373.71 |
1432684800000 | 376 |
1432771200000 | 375.63 |
1432857600000 | 373.78 |
1433116800000 | 373.1 |
1433203200000 | 374.65 |
1433289600000 | 376.89 |
1433376000000 | 373.5 |
1433462400000 | 367.94 |
1433721600000 | 366.62 |
1433808000000 | 366.59 |
1433894400000 | 371.68 |
1433980800000 | 372.27 |
1434067200000 | 370.95 |
1434326400000 | 366.78 |
1434412800000 | 368.04 |
1434499200000 | 366.94 |
1434585600000 | 371.76 |
1434672000000 | 371.16 |
1434931200000 | 377.17 |
1435017600000 | 376.21 |
1435104000000 | 373.89 |
1435190400000 | 374.02 |
1435276800000 | 372.18 |
1435536000000 | 363.7 |
1435622400000 | 363.2 |
1435708800000 | 366.99 |
1435795200000 | 366.41 |
1435881600000 | 364.71 |
1436140800000 | 360.73 |
1436227200000 | 356.15 |
1436313600000 | 354.61 |
1436400000000 | 359.18 |
1436486400000 | 367.13 |
1436745600000 | 369.09 |
1436832000000 | 370.58 |
1436918400000 | 371.06 |
1437004800000 | 373.82 |
1437091200000 | 373.27 |
1437350400000 | 374.39 |
1437436800000 | 373.59 |
1437523200000 | 371.53 |
1437609600000 | 371.82 |
1437696000000 | 368.49 |
1437955200000 | 365.4 |
1438041600000 | 366.85 |
1438128000000 | 369.41 |
1438214400000 | 367.72 |
1438300800000 | 371.51 |
1438560000000 | 371.24 |
1438646400000 | 371.76 |
1438732800000 | 371.74 |
1438819200000 | 369.6 |
1438905600000 | 367.44 |
1439164800000 | 370.8 |
1439251200000 | 367.98 |
1439337600000 | 365.18 |
1439424000000 | 366.77 |
1439510400000 | 367.52 |
1439769600000 | 368.03 |
1439856000000 | 367.23 |
1439942400000 | 364.32 |
1440028800000 | 359.46 |
1440115200000 | 352.05 |
1440374400000 | 340.28 |
1440460800000 | 345.01 |
1440547200000 | 346 |
1440633600000 | 351.89 |
1440720000000 | 352.39 |
1440979200000 | 350.17 |
1441065600000 | 343.21 |
1441152000000 | 345.06 |
1441238400000 | 347.04 |
1441324800000 | 341.74 |
1441584000000 | 343.07 |
1441670400000 | 349.88 |
1441756800000 | 351.87 |
1441843200000 | 351.01 |
1441929600000 | 350.68 |
1442188800000 | 350.36 |
1442275200000 | 351.04 |
1442361600000 | 355.52 |
1442448000000 | 356.44 |
1442534400000 | 354.79 |
1442793600000 | 352.45 |
1442880000000 | 344.16 |
1442966400000 | 343.94 |
1443052800000 | 342.16 |
1443139200000 | 345.23 |
1443398400000 | 338.92 |
1443484800000 | 335.61 |
1443571200000 | 341.59 |
1443657600000 | 342.4 |
1443744000000 | 345.01 |
1444003200000 | 350.98 |
1444089600000 | 351.49 |
1444176000000 | 352 |
1444262400000 | 353.46 |
1444348800000 | 356.07 |
1444608000000 | 356.24 |
1444694400000 | 353.17 |
1444780800000 | 352.06 |
1444867200000 | 356.85 |
1444953600000 | 358.46 |
1445212800000 | 358.83 |
1445299200000 | 358.66 |
1445385600000 | 358.13 |
1445472000000 | 358.74 |
1445558400000 | 361.66 |
1445817600000 | 361.62 |
1445904000000 | 359.87 |
1445990400000 | 363.16 |
1446076800000 | 360.51 |
1446163200000 | 361.82 |
1446422400000 | 363.28 |
1446508800000 | 362.23 |
1446595200000 | 360.85 |
1446681600000 | 360.69 |
1446768000000 | 359.38 |
1447027200000 | 356.41 |
1447113600000 | 356.36 |
1447200000000 | 358.22 |
1447286400000 | 354.55 |
1447372800000 | 351.08 |
1447632000000 | 352.45 |
1447718400000 | 356.39 |
1447804800000 | 357.27 |
1447891200000 | 361.04 |
1447977600000 | 361.2 |
1448236800000 | 359.9 |
1448323200000 | 357.06 |
1448409600000 | 359.49 |
1448496000000 | 361.59 |
1448582400000 | 361.14 |
1448841600000 | 361.36 |
1448928000000 | 363.97 |
1449014400000 | 362.63 |
1449100800000 | 360.35 |
1449187200000 | 363.41 |
1449446400000 | 363.04 |
1449532800000 | 359.45 |
1449619200000 | 358.65 |
1449705600000 | 357.78 |
1449792000000 | 352.54 |
1450051200000 | 350.18 |
1450137600000 | 354.62 |
1450224000000 | 357.65 |
1450310400000 | 357.19 |
1450396800000 | 354.27 |
1450656000000 | 354.26 |
1450742400000 | 355.83 |
1450828800000 | 359.36 |
1450915200000 | 361.08 |
1451001600000 | 361.08 |
1451260800000 | 360.33 |
1451347200000 | 363.74 |
1451433600000 | 362.77 |
1451520000000 | 359.93 |
1451865600000 | 351.41 |
1451952000000 | 350.32 |
1452038400000 | 347 |
1452124800000 | 341.67 |
1452211200000 | 338.94 |
1452470400000 | 336.98 |
1452556800000 | 339.05 |
1452643200000 | 337.13 |
1452729600000 | 332.78 |
1452816000000 | 327.09 |
1453075200000 | 323.73 |
1453161600000 | 327.94 |
1453248000000 | 320 |
1453334400000 | 322.03 |
1453420800000 | 330.15 |
1453680000000 | 328.86 |
1453766400000 | 331.27 |
1453852800000 | 331.24 |
1453939200000 | 329.52 |
1454025600000 | 334.6 |
1454284800000 | 337.09 |
1454371200000 | 331.47 |
1454457600000 | 330.49 |
1454544000000 | 332.1 |
1454630400000 | 326.24 |
1454889600000 | 315.59 |
1454976000000 | 316.33 |
1455062400000 | 319.22 |
1455148800000 | 314.3 |
1455235200000 | 318.14 |
1455494400000 | 323.33 |
1455580800000 | 324.6 |
1455667200000 | 331.41 |
1455753600000 | 332.42 |
1455840000000 | 331.54 |
1456099200000 | 335.33 |
1456185600000 | 332.86 |
1456272000000 | 329.22 |
1456358400000 | 334.32 |
1456444800000 | 334.76 |
1456704000000 | 334.17 |
1456790400000 | 339.82 |
1456876800000 | 339.95 |
1456963200000 | 342.3 |
1457049600000 | 344.83 |
1457308800000 | 343.02 |
1457395200000 | 340.96 |
1457481600000 | 342.61 |
1457568000000 | 342.11 |
1457654400000 | 350.14 |
1457913600000 | 350.79 |
1458000000000 | 348.54 |
1458086400000 | 349.17 |
1458172800000 | 354.82 |
1458259200000 | 355.44 |
1458518400000 | 354.76 |
1458604800000 | 354.78 |
1458691200000 | 353.39 |
1458777600000 | 350.53 |
1458864000000 | 350.53 |
1459123200000 | 352.15 |
1459209600000 | 353.53 |
1459296000000 | 360.44 |
1459382400000 | 359.68 |
1459468800000 | 357.45 |
1459728000000 | 357.93 |
1459814400000 | 352.57 |
1459900800000 | 355.3 |
1459987200000 | 352 |
1460073600000 | 355.16 |
1460332800000 | 355.63 |
1460419200000 | 355.87 |
1460505600000 | 359.97 |
1460592000000 | 360.01 |
1460678400000 | 359.8 |
1460937600000 | 362.04 |
1461024000000 | 365.37 |
1461110400000 | 364.38 |
1461196800000 | 361.6 |
1461283200000 | 360.01 |
1461542400000 | 360.22 |
1461628800000 | 361.8 |
1461715200000 | 362.58 |
1461801600000 | 362.5 |
1461888000000 | 361.51 |
1462147200000 | 363.73 |
1462233600000 | 360.51 |
1462320000000 | 357.91 |
1462406400000 | 356.58 |
1462492800000 | 356.53 |
1462752000000 | 357.82 |
1462838400000 | 360.86 |
1462924800000 | 360.03 |
1463011200000 | 358.89 |
1463097600000 | 356.45 |
1463356800000 | 358.15 |
1463443200000 | 357.55 |
1463529600000 | 357.99 |
1463616000000 | 354.63 |
1463702400000 | 358.48 |
1463961600000 | 357.88 |
1464048000000 | 362.7 |
1464134400000 | 364.98 |
1464220800000 | 366.1 |
1464307200000 | 366.37 |
1464566400000 | 366.68 |
1464652800000 | 366.07 |
1464739200000 | 365.14 |
1464825600000 | 365.4 |
1464912000000 | 366.49 |
1465171200000 | 368.12 |
1465257600000 | 370.67 |
1465344000000 | 370.63 |
1465430400000 | 367.71 |
1465516800000 | 360.52 |
1465776000000 | 355.3 |
1465862400000 | 349.04 |
1465948800000 | 350.67 |
1466035200000 | 346.72 |
1466121600000 | 351.79 |
1466380800000 | 360.92 |
1466467200000 | 360.96 |
1466553600000 | 361.22 |
1466640000000 | 366.96 |
1466726400000 | 345.77 |
1466985600000 | 332.51 |
1467072000000 | 339.35 |
1467158400000 | 347.46 |
1467244800000 | 352.13 |
1467331200000 | 354.74 |
1467590400000 | 354.12 |
1467676800000 | 348.94 |
1467763200000 | 346.82 |
1467849600000 | 348.39 |
1467936000000 | 352.66 |
1468195200000 | 357.11 |
1468281600000 | 359.82 |
1468368000000 | 360.89 |
1468454400000 | 362.94 |
1468540800000 | 361.47 |
1468800000000 | 362.9 |
1468886400000 | 361.57 |
1468972800000 | 363.86 |
1469059200000 | 362.93 |
1469145600000 | 363.03 |
1469404800000 | 363.73 |
1469491200000 | 364.8 |
1469577600000 | 365.09 |
1469664000000 | 366.98 |
1469750400000 | 370.14 |
1470009600000 | 368.93 |
1470096000000 | 367.48 |
1470182400000 | 366.11 |
1470268800000 | 366.97 |
1470355200000 | 368.91 |
1470614400000 | 369.7 |
1470700800000 | 371.69 |
1470787200000 | 372.32 |
1470873600000 | 374.67 |
1470960000000 | 374.67 |
1471219200000 | 375.13 |
1471305600000 | 373.4 |
1471392000000 | 372.19 |
1471478400000 | 375.53 |
1471564800000 | 373.77 |
1471824000000 | 375.06 |
1471910400000 | 376.99 |
1471996800000 | 374.88 |
1472083200000 | 373.79 |
1472169600000 | 374.11 |
1472428800000 | 372.23 |
1472515200000 | 371.85 |
1472601600000 | 370.43 |
1472688000000 | 372.24 |
1472774400000 | 375.08 |
1473033600000 | 376.14 |
1473120000000 | 378.33 |
1473206400000 | 378.74 |
1473292800000 | 378.02 |
1473379200000 | 369.97 |
1473638400000 | 369.13 |
1473724800000 | 365.83 |
1473811200000 | 365.87 |
1473897600000 | 368.78 |
1473984000000 | 366.52 |
1474243200000 | 369.66 |
1474329600000 | 368.95 |
1474416000000 | 371.49 |
1474502400000 | 377.37 |
1474588800000 | 374.62 |
1474848000000 | 372.37 |
1474934400000 | 371.83 |
1475020800000 | 373.96 |
1475107200000 | 374.08 |
1475193600000 | 374.55 |
1475452800000 | 374.44 |
1475539200000 | 372.55 |
1475625600000 | 371.17 |
1475712000000 | 369.83 |
1475798400000 | 367.32 |
1476057600000 | 368.83 |
1476144000000 | 363.61 |
1476230400000 | 362.81 |
1476316800000 | 362.25 |
1476403200000 | 363.89 |
1476662400000 | 362.03 |
1476748800000 | 365.75 |
1476835200000 | 367.39 |
1476921600000 | 365.82 |
1477008000000 | 364.27 |
1477267200000 | 365.05 |
1477353600000 | 363.99 |
1477440000000 | 362.92 |
1477526400000 | 360.58 |
1477612800000 | 360.87 |
1477872000000 | 362.44 |
1477958400000 | 361.27 |
1478044800000 | 359.03 |
1478131200000 | 358.68 |
1478217600000 | 356.71 |
1478476800000 | 360.17 |
1478563200000 | 361.96 |
1478649600000 | 361.62 |
1478736000000 | 358.91 |
1478822400000 | 356.3 |
1479081600000 | 353.57 |
1479168000000 | 356.45 |
1479254400000 | 355.7 |
1479340800000 | 357.68 |
1479427200000 | 355.77 |
1479686400000 | 358.51 |
1479772800000 | 359.77 |
1479859200000 | 359.36 |
1479945600000 | 360.37 |
1480032000000 | 362.25 |
1480291200000 | 361.08 |
1480377600000 | 361.87 |
1480464000000 | 360.37 |
1480550400000 | 358.74 |
1480636800000 | 359.21 |
1480896000000 | 361.72 |
1480982400000 | 362.8 |
1481068800000 | 366.26 |
1481155200000 | 366.28 |
1481241600000 | 366.99 |
1481500800000 | 366.93 |
1481587200000 | 368.87 |
1481673600000 | 367.17 |
1481760000000 | 362.74 |
1481846400000 | 362.51 |
1482105600000 | 363.03 |
1482192000000 | 363.14 |
1482278400000 | 364.11 |
1482364800000 | 363.87 |
1482451200000 | 363.89 |
1482710400000 | 363.89 |
1482796800000 | 364.56 |
1482883200000 | 363.99 |
1482969600000 | 366.02 |
1483056000000 | 367.14 |
1483315200000 | 368.06 |
1483401600000 | 367.83 |
1483488000000 | 370.25 |
1483574400000 | 373.39 |
1483660800000 | 372.86 |
1483920000000 | 371.51 |
1484006400000 | 373.1 |
1484092800000 | 372.82 |
1484179200000 | 375.4 |
1484265600000 | 376.48 |
1484524800000 | 375.25 |
1484611200000 | 376.63 |
1484697600000 | 377.9 |
1484784000000 | 375.53 |
1484870400000 | 376.52 |
1485129600000 | 377.14 |
1485216000000 | 380.12 |
1485302400000 | 382.56 |
1485388800000 | 381.21 |
1485475200000 | 382.24 |
1485734400000 | 379.2 |
1485820800000 | 380.86 |
1485907200000 | 381.13 |
1485993600000 | 382.92 |
1486080000000 | 384.64 |
1486339200000 | 382.57 |
1486425600000 | 383.43 |
1486512000000 | 385.16 |
1486598400000 | 386.1 |
1486684800000 | 387.77 |
1486944000000 | 389.27 |
1487030400000 | 388.69 |
1487116800000 | 390.06 |
1487203200000 | 391.03 |
1487289600000 | 389.62 |
1487548800000 | 390.29 |
1487635200000 | 390.87 |
1487721600000 | 390.55 |
1487808000000 | 391.63 |
1487894400000 | 389.21 |
1488153600000 | 389.66 |
1488240000000 | 389.72 |
1488326400000 | 392.09 |
1488412800000 | 390.98 |
1488499200000 | 389.87 |
1488758400000 | 389.35 |
1488844800000 | 388.56 |
1488931200000 | 387.48 |
1489017600000 | 386.78 |
1489104000000 | 389.7 |
1489363200000 | 392.15 |
1489449600000 | 390.48 |
1489536000000 | 393.13 |
1489622400000 | 396.96 |
1489708800000 | 397.56 |
1489968000000 | 397.33 |
1490054400000 | 394.23 |
1490140800000 | 393.39 |
1490227200000 | 395.33 |
1490313600000 | 395.02 |
1490572800000 | 394.54 |
1490659200000 | 397.48 |
1490745600000 | 397 |
1490832000000 | 399.07 |
1490918400000 | 397.7 |
1491177600000 | 396.23 |
1491264000000 | 397.07 |
1491350400000 | 397.32 |
1491436800000 | 398.61 |
1491523200000 | 398.35 |
1491782400000 | 398.98 |
1491868800000 | 399.54 |
1491955200000 | 399.1 |
1492041600000 | 397.69 |
1492128000000 | 397.69 |
1492387200000 | 399.13 |
1492473600000 | 396.07 |
1492560000000 | 396.35 |
1492646400000 | 398.72 |
1492732800000 | 397.25 |
1492992000000 | 405.02 |
1493078400000 | 407.63 |
1493164800000 | 408.52 |
1493251200000 | 407.35 |
1493337600000 | 407.92 |
1493596800000 | 408.62 |
1493683200000 | 410.11 |
1493769600000 | 408.16 |
1493856000000 | 408.56 |
1493942400000 | 411.57 |
1494201600000 | 410.03 |
1494288000000 | 410.3 |
1494374400000 | 411.84 |
1494460800000 | 410.51 |
1494547200000 | 410.5 |
1494806400000 | 413.75 |
1494892800000 | 415.28 |
1494979200000 | 410.38 |
1495065600000 | 409.4 |
1495152000000 | 413.94 |
1495411200000 | 416.17 |
1495497600000 | 416.7 |
1495584000000 | 417.01 |
1495670400000 | 418.26 |
1495756800000 | 417.4 |
1496016000000 | 417.24 |
1496102400000 | 416.92 |
1496188800000 | 417.54 |
1496275200000 | 420.16 |
1496361600000 | 421.74 |
1496620800000 | 420.71 |
1496707200000 | 419.55 |
1496793600000 | 420.03 |
1496880000000 | 420.01 |
1496966400000 | 420.22 |
1497225600000 | 417.7 |
1497312000000 | 420.98 |
1497398400000 | 420.71 |
1497484800000 | 415.84 |
1497571200000 | 418.3 |
1497830400000 | 421.21 |
1497916800000 | 416.87 |
1498003200000 | 416.11 |
1498089600000 | 416.2 |
1498176000000 | 417.49 |
1498435200000 | 417.86 |
1498521600000 | 416.62 |
1498608000000 | 419.55 |
1498694400000 | 417.47 |
1498780800000 | 417.02 |
1499040000000 | 418.16 |
1499126400000 | 417.4 |
1499212800000 | 417.99 |
1499299200000 | 416.69 |
1499385600000 | 417.18 |
1499644800000 | 418.78 |
1499731200000 | 418.31 |
1499817600000 | 422.44 |
1499904000000 | 424.36 |
1499990400000 | 427.27 |
1500249600000 | 428.82 |
1500336000000 | 429.04 |
1500422400000 | 430.95 |
1500508800000 | 431.77 |
1500595200000 | 429.83 |
1500854400000 | 429.06 |
1500940800000 | 430.9 |
1501027200000 | 431.49 |
1501113600000 | 431.9 |
1501200000000 | 431.17 |
1501459200000 | 431.94 |
1501545600000 | 434.28 |
1501632000000 | 434 |
1501718400000 | 433.87 |
1501804800000 | 433.8 |
1502064000000 | 435.04 |
1502150400000 | 433.86 |
1502236800000 | 432.82 |
1502323200000 | 428.9 |
1502409600000 | 426.54 |
1502668800000 | 430.79 |
1502755200000 | 428.63 |
1502841600000 | 431.45 |
1502928000000 | 428.93 |
1503014400000 | 427.61 |
1503273600000 | 428.35 |
1503360000000 | 431.65 |
1503446400000 | 431.4 |
1503532800000 | 431.89 |
1503619200000 | 433.1 |
1503878400000 | 433.42 |
1503964800000 | 432.31 |
1504051200000 | 433.14 |
1504137600000 | 435.8 |
1504224000000 | 437.83 |
1504483200000 | 437.23 |
1504569600000 | 436.62 |
1504656000000 | 437.06 |
1504742400000 | 439.32 |
1504828800000 | 439.89 |
1505088000000 | 443.11 |
1505174400000 | 444.37 |
1505260800000 | 443.08 |
1505347200000 | 442.47 |
1505433600000 | 443.54 |
1505692800000 | 445.83 |
1505779200000 | 446.99 |
1505865600000 | 447.92 |
1505952000000 | 446.39 |
1506038400000 | 447.96 |
1506297600000 | 444.52 |
1506384000000 | 441.82 |
1506470400000 | 444.61 |
1506556800000 | 446.48 |
1506643200000 | 449.1 |
1506902400000 | 449.69 |
1506988800000 | 451.34 |
1507075200000 | 451.48 |
1507161600000 | 452.03 |
1507248000000 | 451.21 |
1507507200000 | 451.16 |
1507593600000 | 453.59 |
1507680000000 | 453.98 |
1507766400000 | 454.56 |
1507852800000 | 455.77 |
1508112000000 | 455.26 |
1508198400000 | 453.22 |
1508284800000 | 454.79 |
1508371200000 | 454.6 |
1508457600000 | 455.99 |
1508716800000 | 454.72 |
1508803200000 | 455.13 |
1508889600000 | 454.12 |
1508976000000 | 455.13 |
1509062400000 | 454.06 |
1509321600000 | 455.08 |
1509408000000 | 456.53 |
1509494400000 | 457.25 |
1509580800000 | 457.48 |
1509667200000 | 457.13 |
1509926400000 | 457.42 |
1510012800000 | 455.84 |
1510099200000 | 455.48 |
1510185600000 | 452.37 |
1510272000000 | 453.07 |
1510531200000 | 451.56 |
1510617600000 | 451.8 |
1510704000000 | 449.89 |
1510790400000 | 453.39 |
1510876800000 | 452.99 |
1511136000000 | 454.59 |
1511222400000 | 456.71 |
1511308800000 | 457.1 |
1511395200000 | 458.07 |
1511481600000 | 460.2 |
1511740800000 | 457.98 |
1511827200000 | 459.63 |
1511913600000 | 459.76 |
1512000000000 | 462.04 |
1512086400000 | 459.43 |
1512345600000 | 460.45 |
1512432000000 | 458.46 |
1512518400000 | 455.5 |
1512604800000 | 457.15 |
1512691200000 | 459.85 |
1512950400000 | 461.37 |
1513036800000 | 460.78 |
1513123200000 | 461.12 |
1513209600000 | 460.46 |
1513296000000 | 460.77 |
1513555200000 | 465.56 |
1513641600000 | 465.36 |
1513728000000 | 466.09 |
1513814400000 | 467.07 |
1513900800000 | 466.59 |
1514160000000 | 466.59 |
1514246400000 | 467.82 |
1514332800000 | 470.01 |
1514419200000 | 471.8 |
1514505600000 | 472.04 |
1514851200000 | 475.23 |
1514937600000 | 478.02 |
1515024000000 | 482.3 |
1515110400000 | 484.96 |
1515369600000 | 485.37 |
1515456000000 | 486.52 |
1515542400000 | 486.46 |
1515628800000 | 488.48 |
1515715200000 | 492.51 |
1515974400000 | 495.2 |
1516060800000 | 493.57 |
1516147200000 | 495.98 |
1516233600000 | 495.78 |
1516320000000 | 498.61 |
1516579200000 | 501.68 |
1516665600000 | 503.51 |
1516752000000 | 505.06 |
1516838400000 | 506.43 |
1516924800000 | 508.42 |
1517184000000 | 504.78 |
1517270400000 | 500.98 |
1517356800000 | 502.01 |
1517443200000 | 501.64 |
1517529600000 | 493.34 |
1517788800000 | 481.75 |
1517875200000 | 475.47 |
1517961600000 | 478.76 |
1518048000000 | 467.2 |
1518134400000 | 465.18 |
1518393600000 | 470.77 |
1518480000000 | 472.71 |
1518566400000 | 479.29 |
1518652800000 | 485.4 |
1518739200000 | 486.52 |
1518998400000 | 484.95 |
1519084800000 | 484.68 |
1519171200000 | 485.26 |
1519257600000 | 484.35 |
1519344000000 | 487.63 |
1519603200000 | 490.34 |
1519689600000 | 487.13 |
1519776000000 | 482.72 |
1519862400000 | 477.13 |
1519948800000 | 475.74 |
1520208000000 | 478.2 |
1520294400000 | 483.94 |
1520380800000 | 484.66 |
1520467200000 | 487.17 |
1520553600000 | 492.42 |
1520812800000 | 494.11 |
1520899200000 | 492.41 |
1520985600000 | 489.93 |
1521072000000 | 489.74 |
1521158400000 | 489.51 |
1521417600000 | 486.47 |
1521504000000 | 486.9 |
1521590400000 | 487.14 |
1521676800000 | 479.29 |
1521763200000 | 473.97 |
1522022400000 | 477.48 |
1522108800000 | 476.91 |
1522195200000 | 473.57 |
1522281600000 | 475.94 |
1522368000000 | 475.94 |
1522627200000 | 476.37 |
1522713600000 | 476.47 |
1522800000000 | 476.52 |
1522886400000 | 481.66 |
1522972800000 | 478.27 |
1523232000000 | 480.7 |
1523318400000 | 487.01 |
1523404800000 | 485.46 |
1523491200000 | 487.21 |
1523577600000 | 487.67 |
1523836800000 | 489.41 |
1523923200000 | 492.61 |
1524009600000 | 495.65 |
1524096000000 | 495.28 |
1524182400000 | 491.08 |
1524441600000 | 490.04 |
1524528000000 | 487.5 |
1524614400000 | 483.89 |
1524700800000 | 486.53 |
1524787200000 | 487.71 |
1525046400000 | 486.88 |
1525132800000 | 484.81 |
1525219200000 | 485.84 |
1525305600000 | 484.69 |
1525392000000 | 486.78 |
1525651200000 | 488.84 |
1525737600000 | 488.4 |
1525824000000 | 491.09 |
1525910400000 | 493.04 |
1525996800000 | 496.46 |
1526256000000 | 497.21 |
1526342400000 | 492.81 |
1526428800000 | 492.56 |
1526515200000 | 494.21 |
1526601600000 | 493.3 |
1526860800000 | 495.62 |
1526947200000 | 496.16 |
1527033600000 | 491.7 |
1527120000000 | 491.66 |
1527206400000 | 490.53 |
1527465600000 | 489.16 |
1527552000000 | 482.33 |
1527638400000 | 485.64 |
1527724800000 | 485.08 |
1527811200000 | 488.71 |
1528070400000 | 491.8 |
1528156800000 | 490.6 |
1528243200000 | 496.08 |
1528329600000 | 496.13 |
1528416000000 | 494.82 |
1528675200000 | 497.75 |
1528761600000 | 498.21 |
1528848000000 | 497.4 |
1528934400000 | 497.14 |
1529020800000 | 493.87 |
1529280000000 | 492.53 |
1529366400000 | 487.03 |
1529452800000 | 489.1 |
1529539200000 | 486.3 |
1529625600000 | 487.51 |
1529884800000 | 480.63 |
1529971200000 | 480.59 |
1530057600000 | 477.12 |
1530144000000 | 475.34 |
1530230400000 | 479.9 |
1530489600000 | 477.09 |
1530576000000 | 478.11 |
1530662400000 | 477.38 |
1530748800000 | 480.39 |
1530835200000 | 484.02 |
1531094400000 | 488.43 |
1531180800000 | 489.42 |
1531267200000 | 484.44 |
1531353600000 | 487.42 |
1531440000000 | 487.43 |
1531699200000 | 487.84 |
1531785600000 | 488.81 |
1531872000000 | 490.04 |
1531958400000 | 487.77 |
1532044800000 | 489.59 |
1532304000000 | 488.55 |
1532390400000 | 490.67 |
1532476800000 | 492.72 |
1532563200000 | 493.8 |
1532649600000 | 492.66 |
1532908800000 | 490.33 |
1532995200000 | 491.46 |
1533081600000 | 490.14 |
1533168000000 | 487.29 |
1533254400000 | 488.04 |
1533513600000 | 488.22 |
1533600000000 | 491.13 |
1533686400000 | 490.9 |
1533772800000 | 491.37 |
1533859200000 | 484.92 |
1534118400000 | 482.26 |
1534204800000 | 482.33 |
1534291200000 | 474.46 |
1534377600000 | 478.55 |
1534464000000 | 478.78 |
1534723200000 | 481.97 |
1534809600000 | 485.37 |
1534896000000 | 487.26 |
1534982400000 | 485.98 |
1535068800000 | 489 |
1535328000000 | 493.12 |
1535414400000 | 495.01 |
1535500800000 | 496.06 |
1535587200000 | 493.67 |
1535673600000 | 491.65 |
1535932800000 | 491.36 |
1536019200000 | 488.69 |
1536105600000 | 484.97 |
1536192000000 | 482.54 |
1536278400000 | 480.81 |
1536537600000 | 482.3 |
1536624000000 | 482.58 |
1536710400000 | 484.29 |
1536796800000 | 485.76 |
1536883200000 | 488.18 |
1537142400000 | 486.84 |
1537228800000 | 489.03 |
1537315200000 | 488.95 |
1537401600000 | 492.48 |
1537488000000 | 493.95 |
1537747200000 | 492.93 |
1537833600000 | 494.55 |
1537920000000 | 493.67 |
1538006400000 | 491.93 |
1538092800000 | 489.72 |
1538352000000 | 489.57 |
1538438400000 | 485.87 |
1538524800000 | 486.9 |
1538611200000 | 480.67 |
1538697600000 | 476.55 |
1538956800000 | 469.5 |
1539043200000 | 468.74 |
1539129600000 | 457.56 |
1539216000000 | 449.09 |
1539302400000 | 453.58 |
1539561600000 | 451.9 |
1539648000000 | 460.52 |
1539734400000 | 458.43 |
1539820800000 | 454.47 |
1539907200000 | 451.79 |
1540166400000 | 450.36 |
1540252800000 | 442.48 |
1540339200000 | 434.68 |
1540425600000 | 435.94 |
1540512000000 | 431.32 |
1540771200000 | 432.81 |
1540857600000 | 436.49 |
1540944000000 | 442.9 |
1541030400000 | 449.64 |
1541116800000 | 451.96 |
1541376000000 | 450.15 |
1541462400000 | 451.8 |
1541548800000 | 459.29 |
1541635200000 | 458.67 |
1541721600000 | 452.43 |
1541980800000 | 444.57 |
1542067200000 | 444.49 |
1542153600000 | 441.55 |
1542240000000 | 441.89 |
1542326400000 | 443.73 |
1542585600000 | 438.16 |
1542672000000 | 428.86 |
1542758400000 | 431.85 |
1542844800000 | 431.85 |
1542931200000 | 429.9 |
1543190400000 | 435.05 |
1543276800000 | 432.67 |
1543363200000 | 436.83 |
1543449600000 | 439.91 |
1543536000000 | 438.4 |
1543795200000 | 447.32 |
1543881600000 | 438.88 |
1543968000000 | 435.55 |
1544054400000 | 429.16 |
1544140800000 | 426.4 |
1544400000000 | 420.54 |
1544486400000 | 422.81 |
1544572800000 | 429.49 |
1544659200000 | 428.52 |
1544745600000 | 422.79 |
1545004800000 | 418.16 |
1545091200000 | 416.42 |
1545177600000 | 415.8 |
1545264000000 | 408.01 |
1545350400000 | 404.31 |
1545609600000 | 399.83 |
1545696000000 | 399.83 |
1545782400000 | 407.79 |
1545868800000 | 407.68 |
1545955200000 | 411.44 |
1546214400000 | 414.41 |
1546387200000 | 411.5299 |
1546473600000 | 406.94 |
1546560000000 | 419.4 |
1546819200000 | 425.44 |
1546905600000 | 429.71 |
1546992000000 | 435.42 |
1547078400000 | 437.25 |
1547164800000 | 436.68 |
1547424000000 | 434.17 |
1547510400000 | 437.12 |
1547596800000 | 438.79 |
1547683200000 | 440.27 |
1547769600000 | 446.59 |
1548028800000 | 446.63 |
1548115200000 | 442.83 |
1548201600000 | 443.39 |
1548288000000 | 444.47 |
1548374400000 | 449.16 |
1548633600000 | 446.61 |
1548720000000 | 446.9 |
1548806400000 | 450.64 |
1548892800000 | 454.07 |
1548979200000 | 454.47 |
1549238400000 | 456.08 |
1549324800000 | 459.27 |
1549411200000 | 458.48 |
1549497600000 | 454.36 |
1549584000000 | 452.11 |
1549843200000 | 453.03 |
1549929600000 | 457.12 |
1550016000000 | 459.69 |
1550102400000 | 459.34 |
1550188800000 | 462.78 |
1550448000000 | 464.72 |
1550534400000 | 465.46 |
1550620800000 | 467.14 |
1550707200000 | 465.47 |
1550793600000 | 467.9 |
1551052800000 | 469.12 |
1551139200000 | 469.32 |
1551225600000 | 469.91 |
1551312000000 | 469.27 |
1551398400000 | 472.08 |
1551657600000 | 469.96 |
1551744000000 | 468.75 |
1551830400000 | 466.93 |
1551916800000 | 462.88 |
1552003200000 | 459.68 |
1552262400000 | 464.03 |
1552348800000 | 466.36 |
1552435200000 | 469.3 |
1552521600000 | 470.57 |
1552608000000 | 472.99 |
1552867200000 | 475.13 |
1552953600000 | 476.85 |
1553040000000 | 474.2 |
1553126400000 | 477.39 |
1553212800000 | 470.48 |
1553472000000 | 469.13 |
1553558400000 | 471.95 |
1553644800000 | 469.72 |
1553731200000 | 471 |
1553817600000 | 473.98 |
1554076800000 | 478.94 |
1554163200000 | 478.9 |
1554249600000 | 483.07 |
1554336000000 | 480.5 |
1554422400000 | 482.1 |
1554681600000 | 482.9 |
1554768000000 | 481.12 |
1554854400000 | 482.88 |
1554940800000 | 482.75 |
1555027200000 | 484.73 |
1555286400000 | 485.02 |
1555372800000 | 484.08 |
1555459200000 | 481.65 |
1555545600000 | 480.86 |
1555632000000 | 480.86 |
1555891200000 | 481 |
1555977600000 | 483.77 |
1556064000000 | 483.1 |
1556150400000 | 480.55 |
1556236800000 | 482.75 |
1556496000000 | 483.01 |
1556582400000 | 483.6 |
1556668800000 | 482.17 |
1556755200000 | 479.71 |
1556841600000 | 483.16 |
1557100800000 | 479.81 |
1557187200000 | 475.72 |
1557273600000 | 475.18 |
1557360000000 | 472.41 |
1557446400000 | 475.41 |
1557705600000 | 467.68 |
1557792000000 | 471.08 |
1557878400000 | 473.07 |
1557964800000 | 477.88 |
1558051200000 | 475.63 |
1558310400000 | 473.23 |
1558396800000 | 476.35 |
1558483200000 | 475.54 |
1558569600000 | 469.15 |
1558656000000 | 471.99 |
1558915200000 | 472.36 |
1559001600000 | 471.27 |
1559088000000 | 464.56 |
1559174400000 | 465.51 |
1559260800000 | 463.1 |
1559520000000 | 463.59 |
1559606400000 | 468.51 |
1559692800000 | 472.81 |
1559779200000 | 474.47 |
1559865600000 | 480.1 |
1560124800000 | 481.09 |
1560211200000 | 482.22 |
1560297600000 | 481.93 |
1560384000000 | 481.31 |
1560470400000 | 479.46 |
1560729600000 | 479.14 |
1560816000000 | 483.78 |
1560902400000 | 486.15 |
1560988800000 | 491.22 |
1561075200000 | 490.09 |
1561334400000 | 491.18 |
1561420800000 | 489.06 |
1561507200000 | 487.07 |
1561593600000 | 488.91 |
1561680000000 | 491.71 |
1561939200000 | 493.82 |
1562025600000 | 495.97 |
1562112000000 | 500.26 |
1562198400000 | 500.54 |
1562284800000 | 497.08 |
1562544000000 | 495.36 |
1562630400000 | 494.43 |
1562716800000 | 496.03 |
1562803200000 | 497.28 |
1562889600000 | 498.55 |
1563148800000 | 500.18 |
1563235200000 | 499.01 |
1563321600000 | 498.1 |
1563408000000 | 498.18 |
1563494400000 | 497.92 |
1563753600000 | 498.4 |
1563840000000 | 498.35 |
1563926400000 | 499.78 |
1564012800000 | 498.13 |
1564099200000 | 498.71 |
1564358400000 | 497.66 |
1564444800000 | 493.71 |
1564531200000 | 491.73 |
1564617600000 | 489.55 |
1564704000000 | 483.19 |
1564963200000 | 472.61 |
1565049600000 | 473.5 |
1565136000000 | 475.62 |
1565222400000 | 483.36 |
1565308800000 | 480.79 |
1565568000000 | 477.62 |
1565654400000 | 479.71 |
1565740800000 | 469.77 |
1565827200000 | 468.25 |
1565913600000 | 473.79 |
1566172800000 | 478.96 |
1566259200000 | 477.06 |
1566345600000 | 481.55 |
1566432000000 | 479.41 |
1566518400000 | 474.84 |
1566777600000 | 475.4 |
1566864000000 | 477.17 |
1566950400000 | 476.97 |
1567036800000 | 480.38 |
1567123200000 | 481.73 |
1567382400000 | 481.03 |
1567468800000 | 479.78 |
1567555200000 | 486.11 |
1567641600000 | 490.06 |
1567728000000 | 491.41 |
1567987200000 | 487.86 |
1568073600000 | 485.22 |
1568160000000 | 487.84 |
1568246400000 | 490.02 |
1568332800000 | 491.47 |
1568592000000 | 488.51 |
1568678400000 | 491.02 |
1568764800000 | 491.24 |
1568851200000 | 491.68 |
1568937600000 | 490.49 |
1569196800000 | 488.85 |
1569283200000 | 488.53 |
1569369600000 | 485.44 |
1569456000000 | 486.68 |
1569542400000 | 485.76 |
1569801600000 | 486.05 |
1569888000000 | 482.28 |
1569974400000 | 474.38 |
1570060800000 | 476.5 |
1570147200000 | 481.24 |
1570406400000 | 482.03 |
1570492800000 | 475.81 |
1570579200000 | 477.9 |
1570665600000 | 479.9 |
1570752000000 | 487.92 |
1571011200000 | 486.58 |
1571097600000 | 490.46 |
1571184000000 | 489.31 |
1571270400000 | 491.74 |
1571356800000 | 490.46 |
1571616000000 | 492.2 |
1571702400000 | 490 |
1571788800000 | 488.51 |
1571875200000 | 491.1 |
1571961600000 | 491.43 |
1572220800000 | 493.12 |
1572307200000 | 493.75 |
1572393600000 | 495.31 |
1572480000000 | 494.82 |
1572566400000 | 497.92 |
1572825600000 | 498.48 |
1572912000000 | 496.54 |
1572998400000 | 497.04 |
1573084800000 | 497.95 |
1573171200000 | 497.13 |
1573430400000 | 497.5 |
1573516800000 | 498.68 |
1573603200000 | 498.31 |
1573689600000 | 498 |
1573776000000 | 501.94 |
1574035200000 | 503.84 |
1574121600000 | 504.93 |
1574208000000 | 503.53 |
1574294400000 | 500.45 |
1574380800000 | 500.99 |
1574640000000 | 504.47 |
1574726400000 | 507.17 |
1574812800000 | 509.28 |
1574899200000 | 509.05 |
1574985600000 | 507.12 |
1575244800000 | 502.98 |
1575331200000 | 501.12 |
1575417600000 | 503.26 |
1575504000000 | 504.32 |
1575590400000 | 507.42 |
1575849600000 | 506.62 |
1575936000000 | 505.65 |
1576022400000 | 506.97 |
1576108800000 | 508.85 |
1576195200000 | 513.37 |
1576454400000 | 518.62 |
1576540800000 | 517.46 |
1576627200000 | 516.24 |
1576713600000 | 517.08 |
1576800000000 | 519.47 |
1577059200000 | 519.0599 |
1577145600000 | 520.36 |
1577232000000 | 520.36 |
1577318400000 | 521.28 |
1577404800000 | 524.11 |
1577664000000 | 522.17 |
1577750400000 | 521.99 |
1577923200000 | 525.17 |
1578009600000 | 522.69 |
1578268800000 | 522.1 |
1578355200000 | 522.03 |
1578441600000 | 522.01 |
1578528000000 | 525.16 |
1578614400000 | 526.24 |
1578873600000 | 528.23 |
1578960000000 | 529.6799 |
1579046400000 | 531.8 |
1579132800000 | 534.69 |
1579219200000 | 537.15 |
1579478400000 | 536.62 |
1579564800000 | 535.55 |
1579651200000 | 537.05 |
1579737600000 | 534.36 |
1579824000000 | 535.35 |
1580083200000 | 527.42 |
1580169600000 | 529.36 |
1580256000000 | 529.17 |
1580342400000 | 527.12 |
1580428800000 | 523.2 |
1580688000000 | 524.27 |
1580774400000 | 530.04 |
1580860800000 | 532.54 |
1580947200000 | 534.34 |
1581033600000 | 532.47 |
1581292800000 | 533.49 |
1581379200000 | 537.77 |
1581465600000 | 539.9299 |
1581552000000 | 540.59 |
1581638400000 | 542.02 |
1581897600000 | 542.74 |
1581984000000 | 541.92 |
1582070400000 | 544.13 |
1582156800000 | 540.41 |
1582243200000 | 538.24 |
1582502400000 | 522.77 |
1582588800000 | 512.82 |
1582675200000 | 509.53 |
1582761600000 | 496.73 |
1582848000000 | 481.88 |
1583107200000 | 492.79 |
1583193600000 | 496.65 |
1583280000000 | 505.27 |
1583366400000 | 499.77 |
1583452800000 | 489.28 |
1583712000000 | 457.8 |
1583798400000 | 459.13 |
1583884800000 | 445.29 |
1583971200000 | 396.85 |
1584057600000 | 408.71 |
1584316800000 | 375 |
1584403200000 | 384.2 |
1584489600000 | 362.56 |
1584576000000 | 363.4 |
1584662400000 | 361.83 |
1584921600000 | 347.7 |
1585008000000 | 379.38 |
1585094400000 | 391.82 |
1585180800000 | 412.81 |
1585267200000 | 401.95 |
1585526400000 | 409.21 |
1585612800000 | 408.3399 |
1585699200000 | 396.81 |
1585785600000 | 397 |
1585872000000 | 390.16 |
1586131200000 | 409.97 |
1586217600000 | 417.31 |
1586304000000 | 424 |
1586390400000 | 436.3 |
1586476800000 | 436.3 |
1586736000000 | 433.74 |
1586822400000 | 442.85 |
1586908800000 | 430.32 |
1586995200000 | 429.83 |
1587081600000 | 442.29 |
1587340800000 | 439.52 |
1587427200000 | 425.47 |
1587513600000 | 432.6 |
1587600000000 | 435.82 |
1587686400000 | 435.64 |
1587945600000 | 444.61 |
1588032000000 | 448.78 |
1588118400000 | 458.38 |
1588204800000 | 454.55 |
1588291200000 | 447.24 |
1588550400000 | 441.73 |
1588636800000 | 448.17 |
1588723200000 | 445.43 |
1588809600000 | 451.48 |
1588896000000 | 459.37 |
1589155200000 | 457.86 |
1589241600000 | 456.11 |
1589328000000 | 447.97 |
1589414400000 | 442.89 |
1589500800000 | 445.83 |
1589760000000 | 460.33 |
1589846400000 | 461.66 |
1589932800000 | 466.7 |
1590019200000 | 462.86 |
1590105600000 | 462.25 |
1590364800000 | 467.28 |
1590451200000 | 476.32 |
1590537600000 | 475.9 |
1590624000000 | 484.51 |
1590710400000 | 485.05 |
1590969600000 | 491.53 |
1591056000000 | 498.93 |
1591142400000 | 508.35 |
1591228800000 | 508.9 |
1591315200000 | 516.63 |
1591574400000 | 517.5599 |
1591660800000 | 513.32 |
1591747200000 | 512.24 |
1591833600000 | 490.83 |
1591920000000 | 488.76 |
1592179200000 | 490.37 |
1592265600000 | 501.35 |
1592352000000 | 504.13 |
1592438400000 | 502.45 |
1592524800000 | 501.73 |
1592784000000 | 503.71 |
1592870400000 | 508.5 |
1592956800000 | 497.31 |
1593043200000 | 498.48 |
1593129600000 | 494.98 |
1593388800000 | 497.44 |
1593475200000 | 503.11 |
1593561600000 | 507.09 |
1593648000000 | 512.33 |
1593734400000 | 512.53 |
1593993600000 | 520.0599 |
1594080000000 | 518.11 |
1594166400000 | 519.72 |
1594252800000 | 517.17 |
1594339200000 | 519.46 |
1594598400000 | 519 |
1594684800000 | 519.98 |
1594771200000 | 527.75 |
1594857600000 | 526.17 |
1594944000000 | 528.9 |
1595203200000 | 535.02 |
1595289600000 | 537.45 |
1595376000000 | 540.47 |
1595462400000 | 538.33 |
1595548800000 | 531.74 |
1595808000000 | 537.85 |
1595894400000 | 535.92 |
1595980800000 | 540.13 |
1596067200000 | 536.16 |
1596153600000 | 537 |
1596412800000 | 541.8099 |
1596499200000 | 543.74 |
1596585600000 | 549.33 |
1596672000000 | 547.14 |
1596758400000 | 546.27 |
1597017600000 | 544.26 |
1597104000000 | 543.39 |
1597190400000 | 549.61 |
1597276800000 | 551.37 |
1597363200000 | 548.19 |
1597622400000 | 553.5599 |
1597708800000 | 554.41 |
1597795200000 | 554.42 |
1597881600000 | 550.39 |
1597968000000 | 549.36 |
1598227200000 | 554.14 |
1598313600000 | 554.64 |
1598400000000 | 559.73 |
1598486400000 | 556.55 |
1598572800000 | 559.57 |
1598832000000 | 561.4299 |
1598918400000 | 562.22 |
1599004800000 | 566.39 |
1599091200000 | 552.2 |
1599177600000 | 541.6799 |
1599436800000 | 547.29 |
1599523200000 | 537.97 |
1599609600000 | 546.01 |
1599696000000 | 543.4299 |
1599782400000 | 542.02 |
1600041600000 | 547.87 |
1600128000000 | 551.6 |
1600214400000 | 553.49 |
1600300800000 | 549.34 |
1600387200000 | 549.8 |
1600646400000 | 538.29 |
1600732800000 | 541.24 |
1600819200000 | 537.22 |
1600905600000 | 532.5599 |
1600992000000 | 537.85 |
1601251200000 | 546.89 |
1601337600000 | 549.28 |
1601424000000 | 550.4299 |
1601510400000 | 556.03 |
1601596800000 | 553.49 |
1601856000000 | 563.27 |
1601942400000 | 560.85 |
1602028800000 | 564.97 |
1602115200000 | 568.42 |
1602201600000 | 574.71 |
1602460800000 | 580.4299 |
1602547200000 | 579 |
1602633600000 | 578.52 |
1602720000000 | 571.17 |
1602806400000 | 573.72 |
1603065600000 | 571.55 |
1603152000000 | 570.91 |
1603238400000 | 567.6799 |
1603324800000 | 566.33 |
1603411200000 | 567.69 |
1603670400000 | 559.45 |
1603756800000 | 558.17 |
1603843200000 | 542.97 |
1603929600000 | 541.1799 |
1604016000000 | 536.75 |
1604275200000 | 542.01 |
1604361600000 | 554.89 |
1604448000000 | 568.42 |
1604534400000 | 581.55 |
1604620800000 | 584.45 |
1604880000000 | 577.2 |
1604966400000 | 572.49 |
1605052800000 | 580.22 |
1605139200000 | 579.49 |
1605225600000 | 581.7 |
1605484800000 | 586.29 |
1605571200000 | 585.61 |
1605657600000 | 584.66 |
1605744000000 | 585.6799 |
1605830400000 | 589.36 |
1606089600000 | 587.95 |
1606176000000 | 588.59 |
1606262400000 | 590.99 |
1606348800000 | 591.96 |
1606435200000 | 598.79 |
1606694400000 | 599.14 |
1606780800000 | 601.67 |
1606867200000 | 600.25 |
1606953600000 | 603.84 |
1607040000000 | 605.66 |
1607299200000 | 606.39 |
1607385600000 | 609.14 |
1607472000000 | 605.89 |
1607558400000 | 607.47 |
1607644800000 | 606.69 |
1607904000000 | 609.62 |
1607990400000 | 613.36 |
1608076800000 | 618.47 |
1608163200000 | 626.07 |
1608249600000 | 626.63 |
1608508800000 | 621.52 |
1608595200000 | 623.91 |
1608681600000 | 627.14 |
1608768000000 | 628.73 |
1608854400000 | 628.73 |
1609113600000 | 628.37 |
1609200000000 | 631.0599 |
1609286400000 | 633.94 |
1609372800000 | 632.41 |
1609718400000 | 635.98 |
1609804800000 | 639.42 |
1609891200000 | 642.14 |
1609977600000 | 649.75 |
1610064000000 | 654.6 |
1610323200000 | 646.92 |
1610409600000 | 649.04 |
1610496000000 | 649.79 |
1610582400000 | 650.78 |
1610668800000 | 643.35 |
1610928000000 | 644.61 |
1611014400000 | 650.42 |
1611100800000 | 656.77 |
1611187200000 | 659.88 |
1611273600000 | 658.67 |
1611532800000 | 656.9 |
1611619200000 | 653.61 |
1611705600000 | 637.54 |
1611792000000 | 641.65 |
1611878400000 | 635.05 |
1612137600000 | 643.33 |
1612224000000 | 651.59 |
1612310400000 | 651.51 |
1612396800000 | 653.24 |
1612483200000 | 658.44 |
1612742400000 | 663.1799 |
1612828800000 | 664.58 |
1612915200000 | 665.39 |
1613001600000 | 670.87 |
1613088000000 | 674.04 |
1613347200000 | 677.76 |
1613433600000 | 676.6 |
1613520000000 | 669.21 |
1613606400000 | 664.19 |
1613692800000 | 669.55 |
1613952000000 | 658.04 |
1614038400000 | 653.9 |
1614124800000 | 654.05 |
1614211200000 | 648.12 |
1614297600000 | 639.58 |
1614556800000 | 651.57 |
1614643200000 | 648.34 |
1614729600000 | 638.78 |
1614816000000 | 626.3099 |
1614902400000 | 622.65 |
1615161600000 | 619.47 |
1615248000000 | 633.5 |
1615334400000 | 636.26 |
1615420800000 | 649.6 |
1615507200000 | 646.66 |
1615766400000 | 649.5599 |
1615852800000 | 652.5 |
1615939200000 | 650.6 |
1616025600000 | 646.15 |
1616112000000 | 646.79 |
1616371200000 | 652.09 |
1616457600000 | 645.47 |
1616544000000 | 636.5 |
1616630400000 | 634.42 |
1616716800000 | 645.13 |
1616976000000 | 639.77 |
1617062400000 | 642.34 |
1617148800000 | 649.0599 |
1617235200000 | 657.74 |
1617321600000 | 657.74 |
1617580800000 | 660.88 |
1617667200000 | 667.11 |
1617753600000 | 665.71 |
1617840000000 | 672.22 |
1617926400000 | 673.8 |
1618185600000 | 671.5599 |
1618272000000 | 678.49 |
1618358400000 | 679.33 |
1618444800000 | 685.92 |
1618531200000 | 689.59 |
1618790400000 | 686.91 |
1618876800000 | 680.04 |
1618963200000 | 682.89 |
1619049600000 | 684.88 |
1619136000000 | 691.04 |
1619395200000 | 697.08 |
1619481600000 | 696.25 |
1619568000000 | 694.11 |
1619654400000 | 691.69 |
1619740800000 | 683.8099 |
1620000000000 | 683.87 |
1620086400000 | 672.78 |
1620172800000 | 676.17 |
1620259200000 | 673.46 |
1620345600000 | 683.9299 |
1620604800000 | 679.41 |
1620691200000 | 672.05 |
1620777600000 | 659.8 |
1620864000000 | 658.92 |
1620950400000 | 669.62 |
1621209600000 | 669.24 |
1621296000000 | 674.09 |
1621382400000 | 667.79 |
1621468800000 | 678.96 |
1621555200000 | 679.28 |
1621814400000 | 683.77 |
1621900800000 | 687.04 |
1621987200000 | 688.9 |
1622073600000 | 692.11 |
1622160000000 | 693.97 |
1622419200000 | 695.05 |
1622505600000 | 697.84 |
1622592000000 | 696.08 |
1622678400000 | 690.32 |
1622764800000 | 696.87 |
1623024000000 | 699.23 |
1623110400000 | 700.64 |
1623196800000 | 699.69 |
1623283200000 | 701.92 |
1623369600000 | 703.99 |
1623628800000 | 706.75 |
1623715200000 | 702.91 |
1623801600000 | 701.46 |
1623888000000 | 696.54 |
1623974400000 | 689.86 |
1624233600000 | 697.13 |
1624320000000 | 701.85 |
1624406400000 | 703.82 |
1624492800000 | 708.32 |
1624579200000 | 711.5599 |
1624838400000 | 710.8 |
1624924800000 | 712.3 |
1625011200000 | 708.78 |
1625097600000 | 710.8 |
1625184000000 | 712.26 |
1625443200000 | 714.09 |
1625529600000 | 710.57 |
1625616000000 | 713.77 |
1625702400000 | 705.19 |
1625788800000 | 713.84 |
1626048000000 | 718.41 |
1626134400000 | 714.39 |
1626220800000 | 710.8 |
1626307200000 | 707.33 |
1626393600000 | 702.97 |
1626652800000 | 692.75 |
1626739200000 | 698.87 |
1626825600000 | 709.09 |
1626912000000 | 714.41 |
1626998400000 | 719.7 |
1627257600000 | 720.05 |
1627344000000 | 715.27 |
1627430400000 | 718.98 |
1627516800000 | 727.19 |
1627603200000 | 722.5 |
1627862400000 | 727.05 |
1627948800000 | 730.5 |
1628035200000 | 732.9299 |
1628121600000 | 735.53 |
1628208000000 | 732.21 |
1628467200000 | 732.17 |
1628553600000 | 734.24 |
1628640000000 | 736.61 |
1628726400000 | 736.39 |
1628812800000 | 738.14 |
1629072000000 | 734.63 |
1629158400000 | 727.17 |
1629244800000 | 725.89 |
1629331200000 | 718.23 |
1629417600000 | 721.69 |
1629676800000 | 731.59 |
1629763200000 | 735.98 |
1629849600000 | 739.85 |
1629936000000 | 735.57 |
1630022400000 | 742.7 |
1630281600000 | 744.79 |
1630368000000 | 741.91 |
1630454400000 | 745.23 |
1630540800000 | 750.71 |
1630627200000 | 750.3 |
1630886400000 | 751.86 |
1630972800000 | 747.03 |
1631059200000 | 739.5599 |
1631145600000 | 739.54 |
1631232000000 | 739.1 |
1631491200000 | 736.26 |
1631577600000 | 735.16 |
1631664000000 | 735.38 |
1631750400000 | 734.86 |
1631836800000 | 729.15 |
1632096000000 | 712.89 |
1632182400000 | 715.28 |
1632268800000 | 722.39 |
1632355200000 | 732.37 |
1632441600000 | 725.17 |
1632700800000 | 720.33 |
1632787200000 | 702.98 |
1632873600000 | 699.9299 |
1632960000000 | 697.98 |
1633046400000 | 698.03 |
1633305600000 | 692.08 |
1633392000000 | 697.92 |
1633478400000 | 692.47 |
1633564800000 | 703.02 |
1633651200000 | 700.44 |
1633910400000 | 698.3099 |
1633996800000 | 699.86 |
1634083200000 | 706.95 |
1634169600000 | 718.33 |
1634256000000 | 722.88 |
1634515200000 | 724.11 |
1634601600000 | 730.41 |
1634688000000 | 735.24 |
1634774400000 | 736.12 |
1634860800000 | 737.91 |
1635120000000 | 738.91 |
1635206400000 | 739.13 |
1635292800000 | 732.91 |
1635379200000 | 741.13 |
1635465600000 | 736.28 |
1635724800000 | 741.64 |
1635811200000 | 739.65 |
1635897600000 | 742.75 |
1635984000000 | 743.72 |
1636070400000 | 741.74 |
1636329600000 | 745.65 |
1636416000000 | 745.22 |
1636502400000 | 738.59 |
1636588800000 | 741.9 |
1636675200000 | 747.33 |
1636934400000 | 748.23 |
1637020800000 | 748.22 |
1637107200000 | 745.17 |
1637193600000 | 743.9 |
1637280000000 | 743.02 |
1637539200000 | 738.35 |
1637625600000 | 730.69 |
1637712000000 | 728.62 |
1637798400000 | 731.52 |
1637884800000 | 717.77 |
1638144000000 | 721.41 |
1638230400000 | 709.5599 |
1638316800000 | 709.01 |
1638403200000 | 709.97 |
1638489600000 | 701.58 |
1638748800000 | 704.66 |
1638835200000 | 723.27 |
1638921600000 | 727.66 |
1639008000000 | 722.4 |
1639094400000 | 721.88 |
1639353600000 | 716.02 |
1639440000000 | 708.25 |
1639526400000 | 713.05 |
1639612800000 | 715.28 |
1639699200000 | 709.28 |
1639958400000 | 700.0599 |
1640044800000 | 712.08 |
1640131200000 | 721.13 |
1640217600000 | 726.62 |
1640304000000 | 727.73 |
1640563200000 | 733.8099 |
1640649600000 | 733.39 |
1640736000000 | 737.92 |
1640822400000 | 737.88 |
1640908800000 | 737.35 |
1641168000000 | 733.1799 |
1641254400000 | 738.92 |
1641340800000 | 730.98 |
1641427200000 | 723.6 |
1641513600000 | 722.17 |
1641772800000 | 713.59 |
1641859200000 | 720.67 |
1641945600000 | 728.39 |
1642032000000 | 723.3 |
1642118400000 | 715.91 |
1642377600000 | 717.37 |
1642464000000 | 704.38 |
1642550400000 | 699.9 |
1642636800000 | 697.9299 |
1642723200000 | 680.48 |
1642982400000 | 668.28 |
1643068800000 | 662.3099 |
1643155200000 | 666.4299 |
1643241600000 | 657.99 |
1643328000000 | 661.96 |
1643587200000 | 675.4 |
1643673600000 | 686.15 |
1643760000000 | 692.73 |
1643846400000 | 682.36 |
1643932800000 | 680.9299 |
1644192000000 | 683.63 |
1644278400000 | 685.3 |
1644364800000 | 700.59 |
1644451200000 | 696.62 |
1644537600000 | 685.39 |
1644796800000 | 672.97 |
1644883200000 | 684.73 |
1644969600000 | 686.78 |
1645056000000 | 676.16 |
1645142400000 | 668.15 |
1645401600000 | 664.42 |
1645488000000 | 660.3099 |
1645574400000 | 653.9 |
1645660800000 | 641.7 |
1645747200000 | 663.52 |
1646006400000 | 665.84 |
1646092800000 | 652.67 |
1646179200000 | 659.3 |
1646265600000 | 652.87 |
1646352000000 | 636.58 |
1646611200000 | 620.46 |
1646697600000 | 615.57 |
1646784000000 | 639.83 |
1646870400000 | 637.91 |
1646956800000 | 634.39 |
1647216000000 | 634.38 |
1647302400000 | 634.78 |
1647388800000 | 656.98 |
1647475200000 | 669.83 |
1647561600000 | 675.97 |
1647820800000 | 678.36 |
1647907200000 | 683.79 |
1647993600000 | 678.75 |
1648080000000 | 680.62 |
1648166400000 | 682.84 |
1648425600000 | 682.49 |
1648512000000 | 697.87 |
1648598400000 | 696.39 |
1648684800000 | 686.66 |
1648771200000 | 685.96 |
1649030400000 | 689 |
1649116800000 | 683.97 |
1649203200000 | 672.6799 |
1649289600000 | 671.54 |
1649376000000 | 675.36 |
1649635200000 | 670.19 |
1649721600000 | 669.03 |
1649808000000 | 672.59 |
1649894400000 | 671.8 |
1649980800000 | 671.8 |
1650240000000 | 671.5599 |
1650326400000 | 675.62 |
1650412800000 | 683.75 |
1650499200000 | 678.19 |
1650585600000 | 658.47 |
1650844800000 | 648.35 |
1650931200000 | 635.29 |
1651017600000 | 633.55 |
1651104000000 | 640.87 |
1651190400000 | 637.17 |
1651449600000 | 631.78 |
1651536000000 | 637.54 |
1651622400000 | 642.08 |
1651708800000 | 630.72 |
1651795200000 | 622.29 |
1652054400000 | 598.22 |
1652140800000 | 599.78 |
1652227200000 | 602.82 |
1652313600000 | 595.09 |
1652400000000 | 610.66 |
1652659200000 | 611.8 |
1652745600000 | 626.72 |
1652832000000 | 613.4 |
1652918400000 | 611.54 |
1653004800000 | 612.6799 |
1653264000000 | 624.86 |
1653350400000 | 618.87 |
1653436800000 | 623.32 |
1653523200000 | 632.65 |
1653609600000 | 644.69 |
1653868800000 | 651.41 |
1653955200000 | 643.7 |
1654041600000 | 636.4 |
1654128000000 | 644.92 |
1654214400000 | 642.53 |
1654473600000 | 646 |
1654560000000 | 647.17 |
1654646400000 | 643.17 |
1654732800000 | 628.82 |
1654819200000 | 606.22 |
1655078400000 | 582.76 |
1655164800000 | 577.36 |
1655251200000 | 581.91 |
1655337600000 | 564.97 |
1655424000000 | 563.09 |
1655683200000 | 568.15 |
1655769600000 | 575.97 |
1655856000000 | 570.77 |
1655942400000 | 565.58 |
1656028800000 | 579.0599 |
1656288000000 | 586.22 |
1656374400000 | 583.53 |
1656460800000 | 577.0599 |
1656547200000 | 570.4 |
1656633600000 | 569.47 |
1656892800000 | 573.2 |
1656979200000 | 560.24 |
1657065600000 | 561.49 |
1657152000000 | 572.16 |
1657238400000 | 575.2 |
1657497600000 | 567.35 |
1657584000000 | 564.2 |
1657670400000 | 563.74 |
1657756800000 | 553.8099 |
1657843200000 | 563.84 |
1658102400000 | 571.98 |
1658188800000 | 582.01 |
1658275200000 | 584.38 |
1658361600000 | 586.8099 |
1658448000000 | 587.72 |
1658707200000 | 589.28 |
1658793600000 | 584.75 |
1658880000000 | 590.42 |
1658966400000 | 599.67 |
1659052800000 | 609.08 |
1659312000000 | 610.83 |
1659398400000 | 605.44 |
1659484800000 | 606.8 |
1659571200000 | 608.7 |
1659657600000 | 606.19 |
1659916800000 | 611.6 |
1660003200000 | 609.66 |
1660089600000 | 622.29 |
1660176000000 | 625.88 |
1660262400000 | 625.76 |
1660521600000 | 624.41 |
1660608000000 | 625.32 |
1660694400000 | 619.7 |
1660780800000 | 621.75 |
1660867200000 | 613.61 |
1661126400000 | 604.78 |
1661212800000 | 606.52 |
1661299200000 | 609.23 |
1661385600000 | 614.8 |
1661472000000 | 604.58 |
1661731200000 | 597.75 |
1661817600000 | 592.24 |
1661904000000 | 589.83 |
1661990400000 | 578.14 |
1662076800000 | 585.2 |
1662336000000 | 580.77 |
1662422400000 | 578.9299 |
1662508800000 | 581.48 |
1662595200000 | 587.8 |
1662681600000 | 600.79 |
1662940800000 | 610.69 |
1663027200000 | 594.03 |
1663113600000 | 590.11 |
1663200000000 | 584.99 |
1663286400000 | 576.8 |
1663545600000 | 577.8 |
1663632000000 | 571.33 |
1663718400000 | 566.69 |
1663804800000 | 556.76 |
1663891200000 | 539.08 |
1664150400000 | 530.2 |
1664236800000 | 528.92 |
1664323200000 | 532.89 |
1664409600000 | 528.77 |
1664496000000 | 530.2 |
1664755200000 | 541.75 |
1664841600000 | 561.79 |
1664928000000 | 556.3099 |
1665014400000 | 552.72 |
1665100800000 | 542.67 |
1665360000000 | 535.94 |
1665446400000 | 533.11 |
1665532800000 | 528.79 |
1665619200000 | 536.17 |
1665705600000 | 533.16 |
1665964800000 | 544.1799 |
1666051200000 | 550.51 |
1666137600000 | 545.83 |
1666224000000 | 546.03 |
1666310400000 | 547.08 |
1666569600000 | 556.13 |
1666656000000 | 566.65 |
1666742400000 | 573.5599 |
1666828800000 | 573.49 |
1666915200000 | 574.03 |
1667174400000 | 572.9 |
1667260800000 | 576.05 |
1667347200000 | 570 |
1667433600000 | 562.54 |
1667520000000 | 574.23 |
1667779200000 | 581.13 |
1667865600000 | 588.25 |
1667952000000 | 579.79 |
1668038400000 | 602.62 |
1668124800000 | 609.04 |
1668384000000 | 607.82 |
1668470400000 | 612.22 |
1668556800000 | 607.85 |
1668643200000 | 602.11 |
1668729600000 | 608.19 |
1668988800000 | 603.8099 |
1669075200000 | 612.91 |
1669161600000 | 619.46 |
1669248000000 | 622.9 |
1669334400000 | 622.95 |
1669593600000 | 615.28 |
1669680000000 | 614.19 |
1669766400000 | 620.19 |
1669852800000 | 630.58 |
1669939200000 | 628.86 |
1670198400000 | 623.27 |
1670284800000 | 616.79 |
1670371200000 | 614.6 |
1670457600000 | 616.37 |
1670544000000 | 617.15 |
1670803200000 | 618.66 |
1670889600000 | 628.25 |
1670976000000 | 627.65 |
1671062400000 | 614.29 |
1671148800000 | 605.84 |
1671408000000 | 604.12 |
1671494400000 | 604.44 |
1671580800000 | 613.2 |
1671667200000 | 607.41 |
1671753600000 | 610.55 |
1672012800000 | 610.55 |
1672099200000 | 612.23 |
1672185600000 | 606.62 |
1672272000000 | 611.53 |
1672358400000 | 608.4299 |
1672617600000 | 610.54 |
1672704000000 | 604.38 |
1672790400000 | 609.9 |
1672876800000 | 604.53 |
1672963200000 | 617.8 |
1673222400000 | 624.29 |
1673308800000 | 623.3 |
1673395200000 | 627.34 |
1673481600000 | 632.25 |
1673568000000 | 635.16 |
1673827200000 | 636.3 |
1673913600000 | 636.95 |
1674000000000 | 635.5 |
1674086400000 | 627.33 |
1674172800000 | 635.09 |
1674432000000 | 641.14 |
1674518400000 | 641.88 |
1674604800000 | 641.03 |
1674691200000 | 644.59 |
1674777600000 | 644.5599 |
1675036800000 | 641.46 |
1675123200000 | 642.92 |
1675209600000 | 646.35 |
1675296000000 | 649.11 |
1675382400000 | 644.1 |
1675641600000 | 636.74 |
1675728000000 | 639.0599 |
1675814400000 | 640 |
1675900800000 | 640.16 |
1675987200000 | 637.0599 |
1676246400000 | 642.7 |
1676332800000 | 643.22 |
1676419200000 | 642.53 |
1676505600000 | 641.52 |
1676592000000 | 638.73 |
1676851200000 | 639.66 |
1676937600000 | 634.25 |
1677024000000 | 630.29 |
1677110400000 | 631.49 |
1677196800000 | 627.2 |
1677456000000 | 631.3 |
1677542400000 | 630.37 |
1677628800000 | 631.9299 |
1677715200000 | 632.6799 |
1677801600000 | 638.22 |
1678060800000 | 638.84 |
1678147200000 | 629.46 |
1678233600000 | 628.22 |
1678320000000 | 623.57 |
1678406400000 | 615.6799 |
1678665600000 | 606.88 |
1678752000000 | 612.71 |
1678838400000 | 594.4299 |
1678924800000 | 601.95 |
1679011200000 | 595.44 |
1679270400000 | 603.3099 |
1679356800000 | 613.02 |
1679443200000 | 609.03 |
1679529600000 | 609.58 |
1679616000000 | 602 |
1679875200000 | 607.57 |
1679961600000 | 613.14 |
1680048000000 | 619.71 |
1680134400000 | 627.04 |
1680220800000 | 630.88 |
1680480000000 | 635.14 |
1680566400000 | 634.26 |
1680652800000 | 630.49 |
1680739200000 | 630.71 |
1680825600000 | 630.71 |
1681084800000 | 630.14 |
1681171200000 | 637.2 |
1681257600000 | 639.05 |
1681344000000 | 645.23 |
1681430400000 | 644.88 |
1681689600000 | 643.91 |
1681776000000 | 647.11 |
1681862400000 | 646.0599 |
1681948800000 | 645.21 |
1682035200000 | 643.24 |
1682294400000 | 646.11 |
1682380800000 | 637.33 |
1682467200000 | 633.92 |
1682553600000 | 636.5599 |
1682640000000 | 641.26 |
1682899200000 | 641.16 |
1682985600000 | 632.51 |
1683072000000 | 631.89 |
1683158400000 | 626.46 |
1683244800000 | 635.73 |
1683504000000 | 638.64 |
1683590400000 | 635.64 |
1683676800000 | 634.61 |
1683763200000 | 630.32 |
1683849600000 | 630.03 |
1684108800000 | 632.9299 |
1684195200000 | 627.36 |
1684281600000 | 627.38 |
1684368000000 | 628.6799 |
1684454400000 | 630.82 |
1684713600000 | 631.35 |
1684800000000 | 626.19 |
1684886400000 | 616.69 |
1684972800000 | 612.66 |
1685059200000 | 615.66 |
1685318400000 | 616.12 |
1685404800000 | 613.27 |
1685491200000 | 605.95 |
1685577600000 | 613.29 |
1685664000000 | 625.05 |
1685923200000 | 623.33 |
1686009600000 | 625.01 |
1686096000000 | 627.78 |
1686182400000 | 630.44 |
1686268800000 | 631.01 |
1686528000000 | 632.65 |
1686614400000 | 639.25 |
1686700800000 | 641.04 |
1686787200000 | 645.45 |
1686873600000 | 649.04 |
1687132800000 | 644.77 |
1687219200000 | 639.94 |
1687305600000 | 640.46 |
1687392000000 | 636.87 |
1687478400000 | 628.72 |
1687737600000 | 630.01 |
1687824000000 | 633.89 |
1687910400000 | 634.5 |
1687996800000 | 637.88 |
1688083200000 | 645.45 |
1688342400000 | 645.88 |
1688428800000 | 646.38 |
1688515200000 | 640.83 |
1688601600000 | 629.51 |
1688688000000 | 634.23 |
1688947200000 | 637.71 |
1689033600000 | 643.84 |
1689120000000 | 655.87 |
1689206400000 | 663.08 |
1689292800000 | 661.95 |
1689552000000 | 661.09 |
1689638400000 | 665.02 |
1689724800000 | 663.51 |
1689811200000 | 662.35 |
1689897600000 | 661.27 |
1690156800000 | 660.71 |
1690243200000 | 663.16 |
1690329600000 | 662.49 |
1690416000000 | 663.1799 |
1690502400000 | 664.75 |
1690761600000 | 665.8099 |
1690848000000 | 660.25 |
1690934400000 | 649.48 |
1691020800000 | 648.02 |
1691107200000 | 652.25 |
1691366400000 | 653.86 |
1691452800000 | 647.32 |
1691539200000 | 650.23 |
1691625600000 | 654.25 |
1691712000000 | 648.03 |
1691971200000 | 646.52 |
1692057600000 | 642.83 |
1692144000000 | 639.1799 |
1692230400000 | 632.94 |
1692316800000 | 630.37 |
1692576000000 | 630.33 |
1692662400000 | 631.33 |
1692748800000 | 633.71 |
1692835200000 | 630.36 |
1692921600000 | 628.54 |
1693180800000 | 634.95 |
1693267200000 | 642.95 |
1693353600000 | 648.47 |
1693440000000 | 643.52 |
1693526400000 | 643.4299 |
1693785600000 | 643 |
1693872000000 | 636.21 |
1693958400000 | 633.59 |
1694044800000 | 631.36 |
1694131200000 | 632.99 |
1694390400000 | 636.28 |
1694476800000 | 635.0599 |
1694563200000 | 633.66 |
1694649600000 | 638.1 |
1694736000000 | 637.19 |
1694995200000 | 632.9299 |
1695081600000 | 633.21 |
1695168000000 | 635.37 |
1695254400000 | 623.19 |
1695340800000 | 620.46 |
1695600000000 | 616.15 |
1695686400000 | 611.09 |
1695772800000 | 609.6 |
1695859200000 | 615.71 |
1695945600000 | 618.32 |
1696204800000 | 609.48 |
1696291200000 | 598.57 |
1696377600000 | 599.35 |
1696464000000 | 601.86 |
1696550400000 | 608.64 |
1696809600000 | 608.4 |
1696896000000 | 619.9 |
1696982400000 | 621.86 |
1697068800000 | 616.37 |
1697155200000 | 607.97 |
1697414400000 | 613.59 |
1697500800000 | 616.11 |
1697587200000 | 607.1799 |
1697673600000 | 600.33 |
1697760000000 | 591.8099 |
1698019200000 | 591.86 |
1698105600000 | 594.11 |
1698192000000 | 589.8 |
1698278400000 | 585.55 |
1698364800000 | 584.92 |
1698624000000 | 588.45 |
1698710400000 | 590.5 |
1698796800000 | 594.09 |
1698883200000 | 606.39 |
1698969600000 | 618.21 |
1699228800000 | 617.55 |
1699315200000 | 614.23 |
1699401600000 | 615.64 |
1699488000000 | 618.34 |
1699574400000 | 616.24 |
1699833600000 | 620.3099 |
1699920000000 | 638.08 |
1700006400000 | 642.28 |
1700092800000 | 637.92 |
1700179200000 | 643.35 |
1700438400000 | 648.69 |
1700524800000 | 646.92 |
1700611200000 | 646.23 |
1700697600000 | 648.14 |
1700784000000 | 651.11 |
1701043200000 | 649.71 |
1701129600000 | 650.7 |
1701216000000 | 652.74 |
1701302400000 | 653.8099 |
1701388800000 | 658.92 |
1701648000000 | 656.1 |
1701734400000 | 654.53 |
1701820800000 | 656.64 |
1701907200000 | 656.37 |
1701993600000 | 660.57 |
1702252800000 | 663.02 |
1702339200000 | 665.15 |
1702425600000 | 668.53 |
1702512000000 | 684.16 |
1702598400000 | 681.24 |
1702857600000 | 680.99 |
1702944000000 | 688.09 |
1703030400000 | 685.12 |
1703116800000 | 687.66 |
1703203200000 | 690.21 |
1703462400000 | 690.21 |
1703548800000 | 691.88 |
1703635200000 | 697.61 |
1703721600000 | 697.3099 |
1703808000000 | 694.53 |
1704153600000 | 687.36 |
1704240000000 | 678.14 |
1704326400000 | 683.29 |
1704412800000 | 683.95 |
1704672000000 | 688.33 |
1704758400000 | 685.5599 |
1704844800000 | 688.25 |
1704931200000 | 685.58 |
1705017600000 | 690.64 |
1705276800000 | 688.26 |
1705363200000 | 682.16 |
1705449600000 | 674.13 |
1705536000000 | 679.03 |
1705622400000 | 683.02 |
1705881600000 | 688.32 |
1705968000000 | 684.99 |
1706054400000 | 692.11 |
1706140800000 | 692.73 |
1706227200000 | 695.17 |
1706486400000 | 695.1799 |
1706572800000 | 697.86 |
1706659200000 | 697.47 |
1706745600000 | 697.1 |
1706832000000 | 699.4299 |
1707091200000 | 693.12 |
1707177600000 | 697.57 |
1707264000000 | 701 |
1707350400000 | 700.96 |
1707436800000 | 704.47 |
1707696000000 | 706.9 |
1707782400000 | 697.41 |
1707868800000 | 704.52 |
1707955200000 | 712.27 |
1708041600000 | 713.71 |
1708300800000 | 713.83 |
1708387200000 | 714.0599 |
1708473600000 | 711.3 |
1708560000000 | 722.12 |
1708646400000 | 723.92 |
1708905600000 | 725.64 |
1708992000000 | 726.57 |
1709078400000 | 726.19 |
1709164800000 | 729.54 |
1709251200000 | 736.39 |
1709510400000 | 738.86 |
1709596800000 | 735.86 |
1709683200000 | 741.38 |
1709769600000 | 748.52 |
1709856000000 | 748.28 |
1710115200000 | 742.91 |
1710201600000 | 750.76 |
1710288000000 | 753.48 |
1710374400000 | 749.04 |
1710460800000 | 746.96 |
1710720000000 | 747.54 |
1710806400000 | 749.53 |
1710892800000 | 752.79 |
1710979200000 | 761.58 |
1711065600000 | 758.53 |
1711324800000 | 759.97 |
1711411200000 | 761.55 |
1711497600000 | 762.4299 |
1711584000000 | 763.34 |
1711670400000 | 763.34 |
1711929600000 | 760.45 |
1712016000000 | 756.88 |
1712102400000 | 762.09 |
1712188800000 | 762.29 |
1712275200000 | 760.79 |
1712534400000 | 765.12 |
1712620800000 | 760.39 |
1712707200000 | 753.6 |
1712793600000 | 750.39 |
1712880000000 | 742.46 |
1713139200000 | 738.69 |
1713225600000 | 730.27 |
1713312000000 | 730.04 |
1713398400000 | 732.35 |
1713484800000 | 727.77 |
1713744000000 | 733.3099 |
1713830400000 | 745.71 |
1713916800000 | 743.52 |
1714003200000 | 741.84 |
1714089600000 | 746.89 |
1714348800000 | 752.26 |
1714435200000 | 743.9299 |
1714521600000 | 741.41 |
1714608000000 | 745.71 |
1714694400000 | 754.4299 |
1714953600000 | 762.9299 |
1715040000000 | 766.04 |
1715126400000 | 765.04 |
1715212800000 | 768.79 |
1715299200000 | 771.75 |
1715558400000 | 772.37 |
1715644800000 | 775.55 |
1715731200000 | 785.72 |
1715817600000 | 785.71 |
1715904000000 | 786.89 |
1716163200000 | 789.86 |
1716249600000 | 788.87 |
1716336000000 | 785.8 |
1716422400000 | 784.29 |
1716508800000 | 788.04 |
1716768000000 | 790.96 |
1716854400000 | 788.12 |
1716940800000 | 777.73 |
1717027200000 | 779.95 |
1717113600000 | 782.9299 |
1717372800000 | 784.58 |
1717459200000 | 779 |
1717545600000 | 784.23 |
1717632000000 | 786.33 |
1717718400000 | 780.76 |
1717977600000 | 778.76 |
1718064000000 | 771.91 |
1718150400000 | 785.9299 |
1718236800000 | 775.97 |
1718323200000 | 765.32 |
1718582400000 | 769.57 |
1718668800000 | 776.32 |
1718755200000 | 777.15 |
1718841600000 | 778.69 |
1718928000000 | 773.89 |
1719187200000 | 779.5 |
1719273600000 | 777.29 |
1719360000000 | 772.64 |
1719446400000 | 774.89 |
1719532800000 | 774.51 |
1719792000000 | 775.61 |
1719878400000 | 775.33 |
1719964800000 | 784.46 |
1720051200000 | 787.96 |
1720137600000 | 787.71 |
1720396800000 | 789.07 |
1720483200000 | 785.24 |
1720569600000 | 790.82 |
1720656000000 | 797.46 |
1720742400000 | 803.96 |
1721001600000 | 802.94 |
1721088000000 | 803.6 |
1721174400000 | 797.03 |
1721260800000 | 795.13 |
1721347200000 | 789.1 |
1721606400000 | 794.82 |
1721692800000 | 794.5 |
1721779200000 | 784.88 |
1721865600000 | 778.66 |
1721952000000 | 786.01 |
1722211200000 | 785.16 |
1722297600000 | 785.76 |
1722384000000 | 794.1 |
1722470400000 | 779.87 |
1722556800000 | 761.15 |
1722816000000 | 743.1 |
1722902400000 | 746.84 |
1722988800000 | 753.28 |
1723075200000 | 759.2 |
1723161600000 | 765.98 |
1723420800000 | 768.03 |
1723507200000 | 775.5 |
1723593600000 | 783.99 |
1723680000000 | 791.41 |
1723766400000 | 794.77 |
1724025600000 | 803.63 |
1724112000000 | 802.38 |
1724198400000 | 806.87 |
1724284800000 | 806.15 |
1724371200000 | 815.7 |
1724630400000 | 814.37 |
1724716800000 | 814.28 |
1724803200000 | 811.73 |
1724889600000 | 812.84 |
1724976000000 | 818.63 |
1725235200000 | 818.4299 |
1725321600000 | 802.89 |
1725408000000 | 800.62 |
1725494400000 | 797.66 |
1725580800000 | 789.45 |
1725840000000 | 791.66 |
1725926400000 | 789.6 |
1726012800000 | 791.33 |
1726099200000 | 801.71 |
1726185600000 | 811.82 |
1726444800000 | 815.33 |
1726531200000 | 818.39 |
1726617600000 | 816.5 |
1726704000000 | 829.98 |
1726790400000 | 827.51 |
1727049600000 | 830.73 |
1727136000000 | 833.7 |
1727222400000 | 832.84 |
1727308800000 | 839.34 |
1727395200000 | 841.43 |
1727654400000 | 839.02 |
1727740800000 | 831.66 |
1727827200000 | 831.44 |
1727913600000 | 826.26 |
1728000000000 | 831.9 |
1728259200000 | 829.89 |
1728345600000 | 827.47 |
1728432000000 | 830.97 |
1728518400000 | 829.67 |
1728604800000 | 838.46 |
1728864000000 | 841.25 |
1728950400000 | 838 |
1729036800000 | 838.32 |
1729123200000 | 840.73 |
1729209600000 | 843.09 |
1729468800000 | 837.65 |
1729555200000 | 832.55 |
1729641600000 | 827.02 |
1729728000000 | 827.69 |
1729814400000 | 828.49 |
1730073600000 | 831.2 |
1730160000000 | 828.73 |
1730246400000 | 826.4299 |
1730332800000 | 816.5 |
1730419200000 | 820.07 |
1730678400000 | 821.5 |
1730764800000 | 829.69 |
1730851200000 | 834.75 |
1730937600000 | 846.07 |
1731024000000 | 844.33 |
1731283200000 | 848.01 |
1731369600000 | 836.0599 |
1731456000000 | 832.46 |
1731542400000 | 832.17 |
1731628800000 | 827.5 |
1731888000000 | 832.57 |
1731974400000 | 835.69 |
1732060800000 | 834.52 |
1732147200000 | 840.82 |
1732233600000 | 845.09 |
1732492800000 | 848.9 |
1732579200000 | 844.88 |
1732665600000 | 847.91 |
1732752000000 | 849.71 |
1732838400000 | 852.77 |
iSTOXX MUTB Global ex Japan Momentum 600 | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 28.572206787601 | 23.672815304585 |
2018 | -12.164902805362 | -8.1764909019068 |
2019 | 25.848465925663 | 29.95903083061 |
2020 | 20.976325341323 | 17.39435527419 |
2021 | 16.525103237589 | 23.309974518441 |
2022 | -17.484234081508 | -18.211178524613 |
2023 | 14.151175977518 | 24.638444647119 |
2024 | 25.018236471922 | 25.733024815787 |
Methodology
The iSTOXX MUTB Momentum Indices are derived from their respective benchmark index. All REITs are excluded from the universe. A momentum score is calculated for each eligible stock based on 12-month historical price movements. Scores are adjusted to account for market beta, size and book-to-price biases. The stocks with the highest momentum scores are selected for the respective index and weighted accordingly. The indices apply a turnover buffer and are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0421048346 | ISMGXJMP | .ISMGXJMP | |
Gross Return EUR | CH0421048544 | ISMGXJMG | .ISMGXJMG | |
Net Return EUR | CH0421048528 | ISMGXJMN | .ISMGXJMN | |
Price JPY | CH0421048353 | ISMGXJMY | .ISMGXJMY | |
Gross Return JPY | CH0421048395 | ISMGXJMT | ISMGXJMT INDEX | .ISMGXJMT |
Net Return JPY | CH0421048452 | ISMGXJMR | .ISMGXJMR | |
Gross Return USD | CH0421048411 | ISMGXJMU | .ISMGXJMU | |
Price USD | CH0421048320 | ISMGXJML | .ISMGXJML | |
Net Return USD | CH0421048551 | ISMGXJMV | .ISMGXJMV |
Quick Facts
Weighting | Based on a momentum score |
Cap Factor | N/A |
No. of components | 600 |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Dec. 19, 2003 |
Inception date | Jul. 6, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.675% |
MICROSTRATEGY | Technology | USA | 0.628% |
TEXAS PACIFIC LAND CORP | Energy | USA | 0.423% |
VISTRA | Utilities | USA | 0.421% |
CARVANA 'A' | Retail | USA | 0.393% |
COINBASE GLOBAL A | Financial Services | USA | 0.374% |
PALANTIR TECHNOLOGIES A | Technology | USA | 0.349% |
PRO MEDICUS | Health Care | Australia | 0.315% |
AXON ENTERPRISE | Industrial Goods and Services | USA | 0.313% |
VERTIV HOLDINGS A | Technology | USA | 0.312% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.