Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Global Value 600
Index Description
The iSTOXX MUTB Value indices select stocks from the respective STOXX universe that are identified as value companies, identified by their book-to-price, earnings-to-price and cash-flow-to-price ratios.
Key facts
- Strategy to achieve exposure to the value-risk premium factor
- Regional and industry value factor biases adjusted
- Volatility and liquidity issues addressed through screening
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Value 600 | N/A | 169.2 | 0.3 | 0.2 | 1.2 | 0.1 | 0.7 | 0.0 | 44.6 |
STOXX Global 1800 | 11,165,544.6 | 10,247,435.5 | 5,693.0 | 1,813.4 | 486,102.4 | 193.1 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 14.8 |
---|---|
Banks | 14.6 |
Technology | 8.1 |
Health Care | 8.1 |
Automobiles and Parts | 7.3 |
Utilities | 6.8 |
Energy | 6.3 |
Insurance | 6.0 |
Telecommunications | 4.6 |
Food, Beverage and Tobacco | 4.2 |
Country weighting
USA | 38.9 |
---|---|
Japan | 19.2 |
UK | 6.8 |
Germany | 6.3 |
France | 5.9 |
Canada | 5.0 |
Italy | 3.0 |
Spain | 2.8 |
Singapore | 1.7 |
Switzerland | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global Value 600 | -2.0 | 18.1 | 20.7 | 72.2 | 123.9 | N/A | N/A | 20.6 | 19.8 | 17.4 |
STOXX Global 1800 | -4.6 | 21.5 | 25.7 | 67.9 | 147.8 | N/A | N/A | 26.0 | 19.0 | 20.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Value 600 | N/A | N/A | 10.9 | 14.9 | 19.3 | N/A | N/A | 1.5 | 1.0 | 0.8 |
STOXX Global 1800 | N/A | N/A | 12.4 | 17.2 | 20.2 | N/A | N/A | 1.7 | 0.9 | 0.9 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Value 600 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 10.4 | 7.8 | 7.2 | 7.7 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Value 600 | 0.6 | 0.6 | 0.7 | 0.8 | 0.9 | 2.9 | -0.6 | -0.6 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of July 31, 2024
STYLE INDICES
iSTOXX MUTB Global Value 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 Value 600 | 12.2 | 10.8 | 11.9 | 11.9 | 1.2 | 4.2 | 0.5 | 14.6 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.5 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global Value 600 | |
---|---|
1040342400000 | 100 |
1040601600000 | 99.7 |
1040688000000 | 99.69 |
1040774400000 | 99.64 |
1040860800000 | 100.06 |
1040947200000 | 98.26 |
1041206400000 | 97.89 |
1041292800000 | 98.67 |
1041465600000 | 102 |
1041552000000 | 102.11 |
1041811200000 | 102.9 |
1041897600000 | 102.81 |
1041984000000 | 100.65 |
1042070400000 | 102.14 |
1042156800000 | 102.55 |
1042416000000 | 102.32 |
1042502400000 | 102.13 |
1042588800000 | 101.08 |
1042675200000 | 100.91 |
1042761600000 | 100.12 |
1043020800000 | 99.98 |
1043107200000 | 99.15 |
1043193600000 | 97.89 |
1043280000000 | 97.97 |
1043366400000 | 96.59 |
1043625600000 | 95.14 |
1043712000000 | 95.44 |
1043798400000 | 95.3 |
1043884800000 | 95.43 |
1043971200000 | 96.97 |
1044230400000 | 98.25 |
1044316800000 | 96.76 |
1044403200000 | 96.94 |
1044489600000 | 95.5 |
1044576000000 | 94.8 |
1044835200000 | 95.56 |
1044921600000 | 95.62 |
1045008000000 | 94.66 |
1045094400000 | 93.93 |
1045180800000 | 95.36 |
1045440000000 | 95.62 |
1045526400000 | 95.7 |
1045612800000 | 94.57 |
1045699200000 | 93.91 |
1045785600000 | 94.98 |
1046044800000 | 92.79 |
1046131200000 | 91.51 |
1046217600000 | 90.79 |
1046304000000 | 91.88 |
1046390400000 | 93.07 |
1046649600000 | 92.77 |
1046736000000 | 91.65 |
1046822400000 | 91.32 |
1046908800000 | 90.46 |
1046995200000 | 89.73 |
1047254400000 | 87.83 |
1047340800000 | 87.3 |
1047427200000 | 86.52 |
1047513600000 | 89.88 |
1047600000000 | 90.7 |
1047859200000 | 92.81 |
1047945600000 | 93.58 |
1048032000000 | 94.91 |
1048118400000 | 95.5 |
1048204800000 | 98.51 |
1048464000000 | 95.29 |
1048550400000 | 95.98 |
1048636800000 | 95.64 |
1048723200000 | 95.23 |
1048809600000 | 94.92 |
1049068800000 | 92.49 |
1049155200000 | 93.06 |
1049241600000 | 95.53 |
1049328000000 | 95.54 |
1049414400000 | 96.42 |
1049673600000 | 98.08 |
1049760000000 | 97.17 |
1049846400000 | 96.67 |
1049932800000 | 96.6 |
1050019200000 | 97.06 |
1050278400000 | 98.29 |
1050364800000 | 99.23 |
1050451200000 | 98.53 |
1050537600000 | 99.29 |
1050624000000 | 99.3 |
1050883200000 | 99.84 |
1050969600000 | 100.76 |
1051056000000 | 102.1 |
1051142400000 | 101.11 |
1051228800000 | 100.29 |
1051488000000 | 102 |
1051574400000 | 101.85 |
1051660800000 | 102.47 |
1051747200000 | 102.21 |
1051833600000 | 103.29 |
1052092800000 | 103.58 |
1052179200000 | 104.48 |
1052265600000 | 102.78 |
1052352000000 | 101.65 |
1052438400000 | 103.55 |
1052697600000 | 104.1 |
1052784000000 | 103.86 |
1052870400000 | 103.68 |
1052956800000 | 104.38 |
1053043200000 | 104.5 |
1053302400000 | 103.16 |
1053388800000 | 103.21 |
1053475200000 | 103.56 |
1053561600000 | 104.46 |
1053648000000 | 104.25 |
1053907200000 | 104.66 |
1053993600000 | 105.54 |
1054080000000 | 107.34 |
1054166400000 | 107.31 |
1054252800000 | 109.61 |
1054512000000 | 109.71 |
1054598400000 | 109.68 |
1054684800000 | 110.91 |
1054771200000 | 110.75 |
1054857600000 | 112.36 |
1055116800000 | 110.83 |
1055203200000 | 110.68 |
1055289600000 | 112.41 |
1055376000000 | 112.84 |
1055462400000 | 111.68 |
1055721600000 | 114.01 |
1055808000000 | 114.93 |
1055894400000 | 114.99 |
1055980800000 | 113.4 |
1056067200000 | 113.68 |
1056326400000 | 111.3 |
1056412800000 | 111 |
1056499200000 | 110.63 |
1056585600000 | 112.37 |
1056672000000 | 112.37 |
1056931200000 | 112.68 |
1057017600000 | 112.07 |
1057104000000 | 113.01 |
1057190400000 | 112.61 |
1057276800000 | 112.2 |
1057536000000 | 114 |
1057622400000 | 114.32 |
1057708800000 | 113.19 |
1057795200000 | 112.15 |
1057881600000 | 112.77 |
1058140800000 | 113.46 |
1058227200000 | 112.95 |
1058313600000 | 112.84 |
1058400000000 | 111.96 |
1058486400000 | 112.61 |
1058745600000 | 112 |
1058832000000 | 113.54 |
1058918400000 | 113.6 |
1059004800000 | 114.69 |
1059091200000 | 115.1 |
1059350400000 | 116.05 |
1059436800000 | 115.96 |
1059523200000 | 116.3 |
1059609600000 | 116.36 |
1059696000000 | 115.23 |
1059955200000 | 115.28 |
1060041600000 | 114.43 |
1060128000000 | 114.33 |
1060214400000 | 113.7 |
1060300800000 | 114.1 |
1060560000000 | 113.67 |
1060646400000 | 114.65 |
1060732800000 | 115.57 |
1060819200000 | 116.52 |
1060905600000 | 116.79 |
1061164800000 | 117.61 |
1061251200000 | 117.51 |
1061337600000 | 117.05 |
1061424000000 | 117.09 |
1061510400000 | 115.53 |
1061769600000 | 115.26 |
1061856000000 | 115.01 |
1061942400000 | 115.75 |
1062028800000 | 116.12 |
1062115200000 | 115.85 |
1062374400000 | 116.64 |
1062460800000 | 116.96 |
1062547200000 | 117.34 |
1062633600000 | 118.35 |
1062720000000 | 117.88 |
1062979200000 | 119.02 |
1063065600000 | 118.05 |
1063152000000 | 117.86 |
1063238400000 | 117.93 |
1063324800000 | 118.8 |
1063584000000 | 118.96 |
1063670400000 | 118.85 |
1063756800000 | 118.86 |
1063843200000 | 119.04 |
1063929600000 | 117.59 |
1064188800000 | 114.5 |
1064275200000 | 114.16 |
1064361600000 | 113.7 |
1064448000000 | 112.9 |
1064534400000 | 112.36 |
1064793600000 | 111.69 |
1064880000000 | 111.99 |
1064966400000 | 113.14 |
1065052800000 | 113.73 |
1065139200000 | 115.41 |
1065398400000 | 115.57 |
1065484800000 | 114.75 |
1065571200000 | 114.48 |
1065657600000 | 115.11 |
1065744000000 | 114.8 |
1066003200000 | 115.76 |
1066089600000 | 116.54 |
1066176000000 | 117.12 |
1066262400000 | 117.32 |
1066348800000 | 116.42 |
1066608000000 | 117.8 |
1066694400000 | 117.33 |
1066780800000 | 115.31 |
1066867200000 | 115.3 |
1066953600000 | 114.87 |
1067212800000 | 114.74 |
1067299200000 | 115.58 |
1067385600000 | 115.78 |
1067472000000 | 116.6 |
1067558400000 | 118.14 |
1067817600000 | 119.63 |
1067904000000 | 118.04 |
1067990400000 | 118.01 |
1068076800000 | 117.96 |
1068163200000 | 118.21 |
1068422400000 | 116.27 |
1068508800000 | 116.25 |
1068595200000 | 117.49 |
1068681600000 | 117.65 |
1068768000000 | 117.85 |
1069027200000 | 116.79 |
1069113600000 | 116.07 |
1069200000000 | 116.76 |
1069286400000 | 116.33 |
1069372800000 | 116.67 |
1069632000000 | 117.93 |
1069718400000 | 118.85 |
1069804800000 | 119.12 |
1069891200000 | 119.59 |
1069977600000 | 120.14 |
1070236800000 | 121.64 |
1070323200000 | 121.44 |
1070409600000 | 120.97 |
1070496000000 | 121.17 |
1070582400000 | 120.62 |
1070841600000 | 120.11 |
1070928000000 | 120.07 |
1071014400000 | 120.08 |
1071100800000 | 120.5 |
1071187200000 | 120.8 |
1071446400000 | 120.94 |
1071532800000 | 120.65 |
1071619200000 | 120.65 |
1071705600000 | 122.42 |
1071792000000 | 122.63 |
1072051200000 | 122.55 |
1072137600000 | 122.87 |
1072224000000 | 122.74 |
1072310400000 | 122.76 |
1072396800000 | 122.86 |
1072656000000 | 123.76 |
1072742400000 | 124.28 |
1072828800000 | 125.07 |
1073001600000 | 125.21 |
1073260800000 | 125.65 |
1073347200000 | 126.03 |
1073433600000 | 125.35 |
1073520000000 | 125.97 |
1073606400000 | 126.5 |
1073865600000 | 126.54 |
1073952000000 | 126.2 |
1074038400000 | 126.43 |
1074124800000 | 126.08 |
1074211200000 | 126.91 |
1074470400000 | 127.82 |
1074556800000 | 128.67 |
1074643200000 | 129 |
1074729600000 | 129.04 |
1074816000000 | 128.39 |
1075075200000 | 128.07 |
1075161600000 | 127.65 |
1075248000000 | 126.77 |
1075334400000 | 125.96 |
1075420800000 | 125.71 |
1075680000000 | 125.8 |
1075766400000 | 125.99 |
1075852800000 | 125.25 |
1075939200000 | 125.63 |
1076025600000 | 127.03 |
1076284800000 | 127.76 |
1076371200000 | 128.11 |
1076457600000 | 128.75 |
1076544000000 | 129.15 |
1076630400000 | 128.76 |
1076889600000 | 129.01 |
1076976000000 | 130.63 |
1077062400000 | 131.06 |
1077148800000 | 131.98 |
1077235200000 | 132.6 |
1077494400000 | 131.92 |
1077580800000 | 131.46 |
1077667200000 | 131.81 |
1077753600000 | 133.01 |
1077840000000 | 133.32 |
1078099200000 | 134.64 |
1078185600000 | 135.51 |
1078272000000 | 134.53 |
1078358400000 | 135.9 |
1078444800000 | 137.91 |
1078704000000 | 138.63 |
1078790400000 | 136.93 |
1078876800000 | 134.81 |
1078963200000 | 132.22 |
1079049600000 | 132.72 |
1079308800000 | 130.97 |
1079395200000 | 130.13 |
1079481600000 | 130.44 |
1079568000000 | 128.87 |
1079654400000 | 128.59 |
1079913600000 | 126.97 |
1080000000000 | 126.62 |
1080086400000 | 125.78 |
1080172800000 | 126.97 |
1080259200000 | 126.89 |
1080518400000 | 127.82 |
1080604800000 | 128.43 |
1080691200000 | 127.27 |
1080777600000 | 127.95 |
1080864000000 | 129 |
1081123200000 | 130.32 |
1081209600000 | 131.57 |
1081296000000 | 130.36 |
1081382400000 | 131.14 |
1081468800000 | 130.92 |
1081728000000 | 131 |
1081814400000 | 131.39 |
1081900800000 | 132.17 |
1081987200000 | 132.16 |
1082073600000 | 133 |
1082332800000 | 133.12 |
1082419200000 | 132.16 |
1082505600000 | 132.78 |
1082592000000 | 134.81 |
1082678400000 | 134.29 |
1082937600000 | 133.67 |
1083024000000 | 135.16 |
1083110400000 | 133.57 |
1083196800000 | 133.22 |
1083283200000 | 133.08 |
1083542400000 | 133.83 |
1083628800000 | 134.07 |
1083715200000 | 133.37 |
1083801600000 | 132.53 |
1083888000000 | 132.75 |
1084147200000 | 130.9 |
1084233600000 | 131.79 |
1084320000000 | 131.93 |
1084406400000 | 132.89 |
1084492800000 | 132.97 |
1084752000000 | 131.42 |
1084838400000 | 132.46 |
1084924800000 | 132.35 |
1085011200000 | 132.18 |
1085097600000 | 132 |
1085356800000 | 133.04 |
1085443200000 | 133.69 |
1085529600000 | 133.73 |
1085616000000 | 134.43 |
1085702400000 | 134.04 |
1085961600000 | 134.25 |
1086048000000 | 133.31 |
1086134400000 | 134.35 |
1086220800000 | 134.82 |
1086307200000 | 135.9 |
1086566400000 | 136.18 |
1086652800000 | 136.19 |
1086739200000 | 134.22 |
1086825600000 | 134.95 |
1086912000000 | 135.26 |
1087171200000 | 135.13 |
1087257600000 | 134.89 |
1087344000000 | 135.3 |
1087430400000 | 135.05 |
1087516800000 | 134.73 |
1087776000000 | 134.41 |
1087862400000 | 134.59 |
1087948800000 | 134.95 |
1088035200000 | 134.01 |
1088121600000 | 134.49 |
1088380800000 | 135.33 |
1088467200000 | 135.46 |
1088553600000 | 136.7 |
1088640000000 | 135.09 |
1088726400000 | 135.42 |
1088985600000 | 135.71 |
1089072000000 | 135.15 |
1089158400000 | 134.64 |
1089244800000 | 134.73 |
1089331200000 | 134.47 |
1089590400000 | 134.7 |
1089676800000 | 135.62 |
1089763200000 | 135.32 |
1089849600000 | 135.12 |
1089936000000 | 134.62 |
1090195200000 | 133.91 |
1090281600000 | 133.85 |
1090368000000 | 134.91 |
1090454400000 | 133.54 |
1090540800000 | 133.13 |
1090800000000 | 132.37 |
1090886400000 | 133.75 |
1090972800000 | 135.14 |
1091059200000 | 136.58 |
1091145600000 | 136.19 |
1091404800000 | 135.59 |
1091491200000 | 135.41 |
1091577600000 | 135.23 |
1091664000000 | 134.78 |
1091750400000 | 132.35 |
1092009600000 | 132.25 |
1092096000000 | 133.82 |
1092182400000 | 133.41 |
1092268800000 | 132.84 |
1092355200000 | 132.66 |
1092614400000 | 133.77 |
1092700800000 | 133.28 |
1092787200000 | 133.3 |
1092873600000 | 133.46 |
1092960000000 | 133.45 |
1093219200000 | 133.56 |
1093305600000 | 133.35 |
1093392000000 | 134.78 |
1093478400000 | 134.59 |
1093564800000 | 134.83 |
1093824000000 | 134.88 |
1093910400000 | 135.01 |
1093996800000 | 135.39 |
1094083200000 | 136.07 |
1094169600000 | 136.65 |
1094428800000 | 137.07 |
1094515200000 | 136.91 |
1094601600000 | 136.68 |
1094688000000 | 137.08 |
1094774400000 | 137.48 |
1095033600000 | 139.08 |
1095120000000 | 138.65 |
1095206400000 | 138.13 |
1095292800000 | 137.96 |
1095379200000 | 139.06 |
1095638400000 | 138.35 |
1095724800000 | 139.81 |
1095811200000 | 139.44 |
1095897600000 | 138.7 |
1095984000000 | 139.29 |
1096243200000 | 139.29 |
1096329600000 | 140.24 |
1096416000000 | 140.05 |
1096502400000 | 140.17 |
1096588800000 | 142.14 |
1096848000000 | 143.39 |
1096934400000 | 143.68 |
1097020800000 | 144.37 |
1097107200000 | 143.58 |
1097193600000 | 142.15 |
1097452800000 | 141.37 |
1097539200000 | 140.72 |
1097625600000 | 140.13 |
1097712000000 | 139.5 |
1097798400000 | 139.6 |
1098057600000 | 139.61 |
1098144000000 | 138.78 |
1098230400000 | 138.27 |
1098316800000 | 137.89 |
1098403200000 | 137.93 |
1098662400000 | 136.58 |
1098748800000 | 137.56 |
1098835200000 | 138.52 |
1098921600000 | 138.83 |
1099008000000 | 138.92 |
1099267200000 | 139.78 |
1099353600000 | 140.06 |
1099440000000 | 141.29 |
1099526400000 | 142.68 |
1099612800000 | 143.19 |
1099872000000 | 143.01 |
1099958400000 | 143.03 |
1100044800000 | 144.94 |
1100131200000 | 145.51 |
1100217600000 | 145.22 |
1100476800000 | 145.15 |
1100563200000 | 144.46 |
1100649600000 | 144.18 |
1100736000000 | 143.79 |
1100822400000 | 141.88 |
1101081600000 | 142.06 |
1101168000000 | 142.91 |
1101254400000 | 142.83 |
1101340800000 | 143.41 |
1101427200000 | 143.76 |
1101686400000 | 143.6 |
1101772800000 | 143.39 |
1101859200000 | 144.74 |
1101945600000 | 145.12 |
1102032000000 | 144.72 |
1102291200000 | 144.72 |
1102377600000 | 144.33 |
1102464000000 | 146.04 |
1102550400000 | 146.02 |
1102636800000 | 146.76 |
1102896000000 | 147.21 |
1102982400000 | 148.88 |
1103068800000 | 148.21 |
1103155200000 | 147.88 |
1103241600000 | 147.33 |
1103500800000 | 147.86 |
1103587200000 | 149.1 |
1103673600000 | 149.24 |
1103760000000 | 149.21 |
1103846400000 | 149.68 |
1104105600000 | 149.16 |
1104192000000 | 149.83 |
1104278400000 | 150.89 |
1104364800000 | 150.02 |
1104451200000 | 149.18 |
1104710400000 | 148.79 |
1104796800000 | 149.33 |
1104883200000 | 147.65 |
1104969600000 | 149.32 |
1105056000000 | 148.6 |
1105315200000 | 148.7 |
1105401600000 | 147.71 |
1105488000000 | 146.49 |
1105574400000 | 145.83 |
1105660800000 | 146.27 |
1105920000000 | 145.93 |
1106006400000 | 146.85 |
1106092800000 | 146.43 |
1106179200000 | 145.91 |
1106265600000 | 145.82 |
1106524800000 | 145.33 |
1106611200000 | 147.16 |
1106697600000 | 146.87 |
1106784000000 | 147.32 |
1106870400000 | 147.33 |
1107129600000 | 148.55 |
1107216000000 | 150.07 |
1107302400000 | 150.56 |
1107388800000 | 151.18 |
1107475200000 | 151.09 |
1107734400000 | 151.92 |
1107820800000 | 153.58 |
1107907200000 | 153.09 |
1107993600000 | 153.83 |
1108080000000 | 154.98 |
1108339200000 | 154.94 |
1108425600000 | 154.84 |
1108512000000 | 155.67 |
1108598400000 | 155.86 |
1108684800000 | 156.49 |
1108944000000 | 155.83 |
1109030400000 | 153.61 |
1109116800000 | 154.42 |
1109203200000 | 155.65 |
1109289600000 | 157.14 |
1109548800000 | 156.44 |
1109635200000 | 157.09 |
1109721600000 | 157.31 |
1109808000000 | 157.81 |
1109894400000 | 159.06 |
1110153600000 | 160.14 |
1110240000000 | 159.36 |
1110326400000 | 157.75 |
1110412800000 | 157.67 |
1110499200000 | 157.65 |
1110758400000 | 158.62 |
1110844800000 | 157.76 |
1110931200000 | 156.83 |
1111017600000 | 157.18 |
1111104000000 | 157.42 |
1111363200000 | 156.68 |
1111449600000 | 156.33 |
1111536000000 | 155.81 |
1111622400000 | 156.59 |
1111708800000 | 156.66 |
1111968000000 | 156.8 |
1112054400000 | 157.33 |
1112140800000 | 158.09 |
1112227200000 | 158.32 |
1112313600000 | 158.88 |
1112572800000 | 159.15 |
1112659200000 | 160.16 |
1112745600000 | 161.25 |
1112832000000 | 161.73 |
1112918400000 | 161.25 |
1113177600000 | 160.46 |
1113264000000 | 160.5 |
1113350400000 | 158.79 |
1113436800000 | 158.24 |
1113523200000 | 155.19 |
1113782400000 | 153.74 |
1113868800000 | 154.65 |
1113955200000 | 153.54 |
1114041600000 | 154.84 |
1114128000000 | 153.33 |
1114387200000 | 153.28 |
1114473600000 | 152.8 |
1114560000000 | 151.91 |
1114646400000 | 151 |
1114732800000 | 150.59 |
1114992000000 | 151.35 |
1115078400000 | 151.67 |
1115164800000 | 152.04 |
1115251200000 | 152.42 |
1115337600000 | 153.08 |
1115596800000 | 154.36 |
1115683200000 | 153.43 |
1115769600000 | 153.33 |
1115856000000 | 153.5 |
1115942400000 | 153.06 |
1116201600000 | 153.29 |
1116288000000 | 153.83 |
1116374400000 | 155.29 |
1116460800000 | 156.91 |
1116547200000 | 157.16 |
1116806400000 | 157.57 |
1116892800000 | 157.34 |
1116979200000 | 157.31 |
1117065600000 | 158.52 |
1117152000000 | 159.11 |
1117411200000 | 159.2 |
1117497600000 | 157.99 |
1117584000000 | 159.63 |
1117670400000 | 159.91 |
1117756800000 | 158.53 |
1118016000000 | 157.57 |
1118102400000 | 158.06 |
1118188800000 | 158.5 |
1118275200000 | 159.2 |
1118361600000 | 160.38 |
1118620800000 | 161.74 |
1118707200000 | 161.77 |
1118793600000 | 162.3 |
1118880000000 | 162.66 |
1118966400000 | 164.19 |
1119225600000 | 164.03 |
1119312000000 | 162.75 |
1119398400000 | 163.64 |
1119484800000 | 162.84 |
1119571200000 | 162.55 |
1119830400000 | 162.14 |
1119916800000 | 163.59 |
1120003200000 | 164.55 |
1120089600000 | 165.14 |
1120176000000 | 166.26 |
1120435200000 | 166.01 |
1120521600000 | 166.68 |
1120608000000 | 166.9 |
1120694400000 | 166.12 |
1120780800000 | 167.89 |
1121040000000 | 169.5 |
1121126400000 | 169.06 |
1121212800000 | 170.46 |
1121299200000 | 170.79 |
1121385600000 | 170.63 |
1121644800000 | 169.73 |
1121731200000 | 171.91 |
1121817600000 | 173.46 |
1121904000000 | 169.69 |
1121990400000 | 170.6 |
1122249600000 | 171.23 |
1122336000000 | 171.81 |
1122422400000 | 172.94 |
1122508800000 | 174.28 |
1122595200000 | 173.91 |
1122854400000 | 174.63 |
1122940800000 | 174.46 |
1123027200000 | 174.86 |
1123113600000 | 174.31 |
1123200000000 | 173.78 |
1123459200000 | 174.07 |
1123545600000 | 175.46 |
1123632000000 | 174.98 |
1123718400000 | 175.08 |
1123804800000 | 173.87 |
1124064000000 | 173.62 |
1124150400000 | 172.07 |
1124236800000 | 172.06 |
1124323200000 | 171.95 |
1124409600000 | 172.8 |
1124668800000 | 172.84 |
1124755200000 | 172.44 |
1124841600000 | 172.53 |
1124928000000 | 171.84 |
1125014400000 | 170.75 |
1125273600000 | 171.74 |
1125360000000 | 172.71 |
1125446400000 | 174.26 |
1125532800000 | 174.69 |
1125619200000 | 174.6 |
1125878400000 | 174.27 |
1125964800000 | 176.03 |
1126051200000 | 176.82 |
1126137600000 | 176.61 |
1126224000000 | 176.8 |
1126483200000 | 176.69 |
1126569600000 | 177.01 |
1126656000000 | 176.27 |
1126742400000 | 176.65 |
1126828800000 | 179.04 |
1127088000000 | 178.3 |
1127174400000 | 178.69 |
1127260800000 | 177.49 |
1127347200000 | 177.51 |
1127433600000 | 178.34 |
1127692800000 | 180.08 |
1127779200000 | 181.06 |
1127865600000 | 182.35 |
1127952000000 | 182.95 |
1128038400000 | 183.47 |
1128297600000 | 184.27 |
1128384000000 | 183.9 |
1128470400000 | 181.1 |
1128556800000 | 179.27 |
1128643200000 | 179.92 |
1128902400000 | 179.79 |
1128988800000 | 180.46 |
1129075200000 | 179.49 |
1129161600000 | 178.26 |
1129248000000 | 178.55 |
1129507200000 | 179.45 |
1129593600000 | 179.01 |
1129680000000 | 178.18 |
1129766400000 | 177.05 |
1129852800000 | 177.41 |
1130112000000 | 178.72 |
1130198400000 | 178.73 |
1130284800000 | 180.53 |
1130371200000 | 178.53 |
1130457600000 | 179.93 |
1130716800000 | 183.08 |
1130803200000 | 184.05 |
1130889600000 | 186.19 |
1130976000000 | 187.68 |
1131062400000 | 187.99 |
1131321600000 | 187.72 |
1131408000000 | 186.59 |
1131494400000 | 186.58 |
1131580800000 | 187.76 |
1131667200000 | 188.6 |
1131926400000 | 189.52 |
1132012800000 | 189.26 |
1132099200000 | 189.49 |
1132185600000 | 190.63 |
1132272000000 | 192.45 |
1132531200000 | 192.62 |
1132617600000 | 193.63 |
1132704000000 | 193.97 |
1132790400000 | 193.96 |
1132876800000 | 195.32 |
1133136000000 | 194.49 |
1133222400000 | 195.1 |
1133308800000 | 194.6 |
1133395200000 | 197.71 |
1133481600000 | 199.2 |
1133740800000 | 199.91 |
1133827200000 | 200.31 |
1133913600000 | 199.47 |
1134000000000 | 199.09 |
1134086400000 | 199.85 |
1134345600000 | 200.62 |
1134432000000 | 201.53 |
1134518400000 | 197.66 |
1134604800000 | 195.52 |
1134691200000 | 195.14 |
1134950400000 | 194.87 |
1135036800000 | 196.1 |
1135123200000 | 197.53 |
1135209600000 | 197.06 |
1135296000000 | 196.72 |
1135555200000 | 196.79 |
1135641600000 | 197.06 |
1135728000000 | 198.25 |
1135814400000 | 198.64 |
1135900800000 | 197.79 |
1136160000000 | 198.23 |
1136246400000 | 199.28 |
1136332800000 | 201.17 |
1136419200000 | 200.51 |
1136505600000 | 200.32 |
1136764800000 | 199.88 |
1136851200000 | 199.44 |
1136937600000 | 200.31 |
1137024000000 | 199.05 |
1137110400000 | 199.75 |
1137369600000 | 200.87 |
1137456000000 | 200.69 |
1137542400000 | 198.23 |
1137628800000 | 199.59 |
1137715200000 | 198.44 |
1137974400000 | 198.31 |
1138060800000 | 198.72 |
1138147200000 | 201.26 |
1138233600000 | 203.62 |
1138320000000 | 206.38 |
1138579200000 | 207.48 |
1138665600000 | 206.68 |
1138752000000 | 208.32 |
1138838400000 | 207.98 |
1138924800000 | 207.7 |
1139184000000 | 207.72 |
1139270400000 | 205.39 |
1139356800000 | 205.95 |
1139443200000 | 206.76 |
1139529600000 | 204.82 |
1139788800000 | 204.85 |
1139875200000 | 205.23 |
1139961600000 | 205.69 |
1140048000000 | 207.3 |
1140134400000 | 208.73 |
1140393600000 | 208.84 |
1140480000000 | 210.09 |
1140566400000 | 210.34 |
1140652800000 | 208.32 |
1140739200000 | 208.08 |
1140998400000 | 207.44 |
1141084800000 | 205.78 |
1141171200000 | 207.11 |
1141257600000 | 206.89 |
1141344000000 | 207.36 |
1141603200000 | 208.91 |
1141689600000 | 207.6 |
1141776000000 | 207.09 |
1141862400000 | 207.39 |
1141948800000 | 210.78 |
1142208000000 | 212.5 |
1142294400000 | 211.75 |
1142380800000 | 213.1 |
1142467200000 | 213.66 |
1142553600000 | 212.73 |
1142812800000 | 213.33 |
1142899200000 | 213.59 |
1142985600000 | 214.07 |
1143072000000 | 214.43 |
1143158400000 | 215.44 |
1143417600000 | 213.1 |
1143504000000 | 212.98 |
1143590400000 | 215.42 |
1143676800000 | 215.63 |
1143763200000 | 215.45 |
1144022400000 | 216.84 |
1144108800000 | 217.35 |
1144195200000 | 218.66 |
1144281600000 | 218.94 |
1144368000000 | 217.49 |
1144627200000 | 218.29 |
1144713600000 | 217.05 |
1144800000000 | 216.02 |
1144886400000 | 216.29 |
1144972800000 | 216.15 |
1145232000000 | 217.63 |
1145318400000 | 218.33 |
1145404800000 | 220.52 |
1145491200000 | 220.37 |
1145577600000 | 220.73 |
1145836800000 | 216.47 |
1145923200000 | 216.02 |
1146009600000 | 217.1 |
1146096000000 | 215.91 |
1146182400000 | 216.03 |
1146441600000 | 214.38 |
1146528000000 | 216.73 |
1146614400000 | 216.44 |
1146700800000 | 217.47 |
1146787200000 | 217.83 |
1147046400000 | 216.82 |
1147132800000 | 217.08 |
1147219200000 | 215.96 |
1147305600000 | 214.8 |
1147392000000 | 211.34 |
1147651200000 | 208.83 |
1147737600000 | 207.99 |
1147824000000 | 203.39 |
1147910400000 | 203.19 |
1147996800000 | 205.45 |
1148256000000 | 202.75 |
1148342400000 | 203.19 |
1148428800000 | 204.03 |
1148515200000 | 204.82 |
1148601600000 | 208.28 |
1148860800000 | 208.64 |
1148947200000 | 205.25 |
1149033600000 | 206.39 |
1149120000000 | 208.28 |
1149206400000 | 208.46 |
1149465600000 | 206.55 |
1149552000000 | 205.85 |
1149638400000 | 204.99 |
1149724800000 | 202.27 |
1149811200000 | 202.9 |
1150070400000 | 201.62 |
1150156800000 | 198.75 |
1150243200000 | 199.07 |
1150329600000 | 203.27 |
1150416000000 | 203.61 |
1150675200000 | 203.24 |
1150761600000 | 202.64 |
1150848000000 | 204.12 |
1150934400000 | 205.55 |
1151020800000 | 205.92 |
1151280000000 | 206.83 |
1151366400000 | 205.64 |
1151452800000 | 205.49 |
1151539200000 | 209.27 |
1151625600000 | 210.1 |
1151884800000 | 211.97 |
1151971200000 | 212.23 |
1152057600000 | 211.49 |
1152144000000 | 211.4 |
1152230400000 | 209.6 |
1152489600000 | 209.85 |
1152576000000 | 209.72 |
1152662400000 | 210.46 |
1152748800000 | 207.4 |
1152835200000 | 206.77 |
1153094400000 | 206.47 |
1153180800000 | 205.7 |
1153267200000 | 209.51 |
1153353600000 | 209.83 |
1153440000000 | 207.3 |
1153699200000 | 210.79 |
1153785600000 | 212.49 |
1153872000000 | 212.52 |
1153958400000 | 212.05 |
1154044800000 | 212.7 |
1154304000000 | 212.13 |
1154390400000 | 212.35 |
1154476800000 | 213.36 |
1154563200000 | 213.54 |
1154649600000 | 213.75 |
1154908800000 | 213.33 |
1154995200000 | 213.67 |
1155081600000 | 214.48 |
1155168000000 | 213.82 |
1155254400000 | 214.5 |
1155513600000 | 215.93 |
1155600000000 | 217.28 |
1155686400000 | 219.02 |
1155772800000 | 219.02 |
1155859200000 | 219.21 |
1156118400000 | 219.43 |
1156204800000 | 220.27 |
1156291200000 | 219.35 |
1156377600000 | 219.13 |
1156464000000 | 220.35 |
1156723200000 | 221.08 |
1156809600000 | 220.98 |
1156896000000 | 222.05 |
1156982400000 | 222.74 |
1157068800000 | 223.85 |
1157328000000 | 222.63 |
1157414400000 | 222.26 |
1157500800000 | 220.89 |
1157587200000 | 218.26 |
1157673600000 | 218.97 |
1157932800000 | 219.59 |
1158019200000 | 221.44 |
1158105600000 | 221.96 |
1158192000000 | 222.28 |
1158278400000 | 221.95 |
1158537600000 | 223.18 |
1158624000000 | 221.13 |
1158710400000 | 222.04 |
1158796800000 | 221.57 |
1158883200000 | 219.98 |
1159142400000 | 220.59 |
1159228800000 | 222.92 |
1159315200000 | 225.36 |
1159401600000 | 226.82 |
1159488000000 | 226.68 |
1159747200000 | 226.8 |
1159833600000 | 226.44 |
1159920000000 | 227.67 |
1160006400000 | 228.58 |
1160092800000 | 229.86 |
1160352000000 | 230.5 |
1160438400000 | 232.03 |
1160524800000 | 231.86 |
1160611200000 | 233.47 |
1160697600000 | 234.45 |
1160956800000 | 234.61 |
1161043200000 | 232.05 |
1161129600000 | 233.67 |
1161216000000 | 233.2 |
1161302400000 | 234.57 |
1161561600000 | 236.06 |
1161648000000 | 236.73 |
1161734400000 | 237.13 |
1161820800000 | 237.72 |
1161907200000 | 235.23 |
1162166400000 | 234.07 |
1162252800000 | 233.88 |
1162339200000 | 233.32 |
1162425600000 | 233.25 |
1162512000000 | 234.77 |
1162771200000 | 237.7 |
1162857600000 | 237.24 |
1162944000000 | 237.92 |
1163030400000 | 238.12 |
1163116800000 | 237.34 |
1163376000000 | 238.41 |
1163462400000 | 238.28 |
1163548800000 | 239.9 |
1163635200000 | 240.21 |
1163721600000 | 238.6 |
1163980800000 | 238.93 |
1164067200000 | 239.04 |
1164153600000 | 238.21 |
1164240000000 | 237.26 |
1164326400000 | 236.68 |
1164585600000 | 234.82 |
1164672000000 | 235.25 |
1164758400000 | 238.28 |
1164844800000 | 238.15 |
1164931200000 | 237.14 |
1165190400000 | 239.12 |
1165276800000 | 239.82 |
1165363200000 | 240.08 |
1165449600000 | 240.57 |
1165536000000 | 241.36 |
1165795200000 | 244.68 |
1165881600000 | 245.13 |
1165968000000 | 246.06 |
1166054400000 | 247.94 |
1166140800000 | 247.81 |
1166400000000 | 248.24 |
1166486400000 | 248.23 |
1166572800000 | 249.5 |
1166659200000 | 249.08 |
1166745600000 | 248.6 |
1167004800000 | 248.48 |
1167091200000 | 249.11 |
1167177600000 | 251.02 |
1167264000000 | 251.71 |
1167350400000 | 251.57 |
1167696000000 | 253 |
1167782400000 | 252.8 |
1167868800000 | 251.07 |
1167955200000 | 247.35 |
1168214400000 | 247.42 |
1168300800000 | 249.43 |
1168387200000 | 248.12 |
1168473600000 | 251.5 |
1168560000000 | 253.39 |
1168819200000 | 254.86 |
1168905600000 | 254.71 |
1168992000000 | 254.35 |
1169078400000 | 256.03 |
1169164800000 | 257.34 |
1169424000000 | 257.39 |
1169510400000 | 258.48 |
1169596800000 | 259.29 |
1169683200000 | 257.6 |
1169769600000 | 257.48 |
1170028800000 | 258.93 |
1170115200000 | 259.58 |
1170201600000 | 258.97 |
1170288000000 | 261.08 |
1170374400000 | 262.91 |
1170633600000 | 260.2 |
1170720000000 | 261.76 |
1170806400000 | 263.13 |
1170892800000 | 262.9 |
1170979200000 | 264.23 |
1171238400000 | 263.21 |
1171324800000 | 264.52 |
1171411200000 | 266.48 |
1171497600000 | 264.65 |
1171584000000 | 263.85 |
1171843200000 | 265.29 |
1171929600000 | 266.38 |
1172016000000 | 267.57 |
1172102400000 | 268.75 |
1172188800000 | 268.95 |
1172448000000 | 268.84 |
1172534400000 | 258.6 |
1172620800000 | 255.44 |
1172707200000 | 252 |
1172793600000 | 249.08 |
1173052800000 | 242.49 |
1173139200000 | 246.4 |
1173225600000 | 248.07 |
1173312000000 | 252.36 |
1173398400000 | 254.38 |
1173657600000 | 253.71 |
1173744000000 | 249.16 |
1173830400000 | 244.89 |
1173916800000 | 249.84 |
1174003200000 | 248.57 |
1174262400000 | 253.36 |
1174348800000 | 254.63 |
1174435200000 | 258.09 |
1174521600000 | 260.6 |
1174608000000 | 261.55 |
1174867200000 | 261.2 |
1174953600000 | 260.57 |
1175040000000 | 256.29 |
1175126400000 | 260.73 |
1175212800000 | 260.65 |
1175472000000 | 260.61 |
1175558400000 | 265.19 |
1175644800000 | 265.73 |
1175731200000 | 266.21 |
1175817600000 | 266.06 |
1176076800000 | 267.09 |
1176163200000 | 268.9 |
1176249600000 | 268.79 |
1176336000000 | 268.8 |
1176422400000 | 270.08 |
1176681600000 | 274.39 |
1176768000000 | 273.58 |
1176854400000 | 271.58 |
1176940800000 | 270.48 |
1177027200000 | 274.17 |
1177286400000 | 273.34 |
1177372800000 | 272.19 |
1177459200000 | 274.38 |
1177545600000 | 276.28 |
1177632000000 | 276.21 |
1177891200000 | 275.36 |
1177977600000 | 275.6 |
1178064000000 | 278.46 |
1178150400000 | 279.73 |
1178236800000 | 281.04 |
1178496000000 | 281.98 |
1178582400000 | 279.86 |
1178668800000 | 280.91 |
1178755200000 | 279.61 |
1178841600000 | 280.41 |
1179100800000 | 281.08 |
1179187200000 | 281.63 |
1179273600000 | 283.32 |
1179360000000 | 284.31 |
1179446400000 | 285.85 |
1179705600000 | 287.19 |
1179792000000 | 287.21 |
1179878400000 | 288.34 |
1179964800000 | 285.5 |
1180051200000 | 286.37 |
1180310400000 | 286.84 |
1180396800000 | 287.73 |
1180483200000 | 287.35 |
1180569600000 | 290.07 |
1180656000000 | 292.41 |
1180915200000 | 292.66 |
1181001600000 | 291.41 |
1181088000000 | 286.63 |
1181174400000 | 283.53 |
1181260800000 | 283.43 |
1181520000000 | 284.99 |
1181606400000 | 282.87 |
1181692800000 | 285.73 |
1181779200000 | 290.09 |
1181865600000 | 294.74 |
1182124800000 | 294.93 |
1182211200000 | 294.18 |
1182297600000 | 293.45 |
1182384000000 | 292.87 |
1182470400000 | 291.67 |
1182729600000 | 290.17 |
1182816000000 | 287.29 |
1182902400000 | 285.68 |
1182988800000 | 288.58 |
1183075200000 | 291.12 |
1183334400000 | 291.01 |
1183420800000 | 292.47 |
1183507200000 | 293.83 |
1183593600000 | 293.41 |
1183680000000 | 295.99 |
1183939200000 | 296.98 |
1184025600000 | 291.61 |
1184112000000 | 291.55 |
1184198400000 | 296.77 |
1184284800000 | 298.08 |
1184544000000 | 297.41 |
1184630400000 | 297.21 |
1184716800000 | 295.1 |
1184803200000 | 297.1 |
1184889600000 | 292.81 |
1185148800000 | 293.6 |
1185235200000 | 287.75 |
1185321600000 | 284.95 |
1185408000000 | 276.29 |
1185494400000 | 271.13 |
1185753600000 | 271.95 |
1185840000000 | 274.51 |
1185926400000 | 271.3 |
1186012800000 | 273.66 |
1186099200000 | 268.2 |
1186358400000 | 268.88 |
1186444800000 | 271.79 |
1186531200000 | 278.34 |
1186617600000 | 269.29 |
1186704000000 | 263.77 |
1186963200000 | 267.18 |
1187049600000 | 262.27 |
1187136000000 | 256.86 |
1187222400000 | 246.79 |
1187308800000 | 250.41 |
1187568000000 | 253.94 |
1187654400000 | 253.67 |
1187740800000 | 258.72 |
1187827200000 | 262.79 |
1187913600000 | 263.97 |
1188172800000 | 263.58 |
1188259200000 | 256.52 |
1188345600000 | 259.61 |
1188432000000 | 261.77 |
1188518400000 | 265.65 |
1188777600000 | 265.69 |
1188864000000 | 267.79 |
1188950400000 | 262.75 |
1189036800000 | 263.54 |
1189123200000 | 255.94 |
1189382400000 | 253.97 |
1189468800000 | 259.2 |
1189555200000 | 260.21 |
1189641600000 | 264.53 |
1189728000000 | 262.68 |
1189987200000 | 260.26 |
1190073600000 | 266.83 |
1190160000000 | 273.27 |
1190246400000 | 268.9 |
1190332800000 | 271.58 |
1190592000000 | 269.99 |
1190678400000 | 267.56 |
1190764800000 | 271.92 |
1190851200000 | 274.31 |
1190937600000 | 273.26 |
1191196800000 | 277.55 |
1191283200000 | 278.46 |
1191369600000 | 280.5 |
1191456000000 | 280.06 |
1191542400000 | 283.19 |
1191801600000 | 283.59 |
1191888000000 | 284.16 |
1191974400000 | 285.03 |
1192060800000 | 287.34 |
1192147200000 | 286.64 |
1192406400000 | 284.68 |
1192492800000 | 279.77 |
1192579200000 | 280.77 |
1192665600000 | 278.62 |
1192752000000 | 272.72 |
1193011200000 | 268.04 |
1193097600000 | 272.43 |
1193184000000 | 270.01 |
1193270400000 | 272.12 |
1193356800000 | 275.57 |
1193616000000 | 279.18 |
1193702400000 | 278.25 |
1193788800000 | 282.87 |
1193875200000 | 276.84 |
1193961600000 | 275.4 |
1194220800000 | 272.27 |
1194307200000 | 274.4 |
1194393600000 | 268.21 |
1194480000000 | 266.81 |
1194566400000 | 258.47 |
1194825600000 | 252.56 |
1194912000000 | 257.63 |
1194998400000 | 261.49 |
1195084800000 | 256.64 |
1195171200000 | 255.08 |
1195430400000 | 249.5 |
1195516800000 | 252.1 |
1195603200000 | 243.62 |
1195689600000 | 244.61 |
1195776000000 | 246.83 |
1196035200000 | 245.42 |
1196121600000 | 247.2 |
1196208000000 | 255.35 |
1196294400000 | 256 |
1196380800000 | 261.05 |
1196640000000 | 258.95 |
1196726400000 | 255.09 |
1196812800000 | 260.65 |
1196899200000 | 263.78 |
1196985600000 | 265.65 |
1197244800000 | 267.66 |
1197331200000 | 263.82 |
1197417600000 | 265.81 |
1197504000000 | 261.67 |
1197590400000 | 261.12 |
1197849600000 | 256.48 |
1197936000000 | 257.17 |
1198022400000 | 256.49 |
1198108800000 | 255.58 |
1198195200000 | 261.62 |
1198454400000 | 263.93 |
1198540800000 | 264.69 |
1198627200000 | 265.7 |
1198713600000 | 263.9 |
1198800000000 | 262.52 |
1199059200000 | 258.66 |
1199232000000 | 252.63 |
1199318400000 | 250.99 |
1199404800000 | 242.43 |
1199664000000 | 242.42 |
1199750400000 | 242.9 |
1199836800000 | 242.07 |
1199923200000 | 241.91 |
1200009600000 | 240.07 |
1200268800000 | 239.72 |
1200355200000 | 231.53 |
1200441600000 | 228.65 |
1200528000000 | 226.74 |
1200614400000 | 224.58 |
1200873600000 | 215.26 |
1200960000000 | 218.21 |
1201046400000 | 217.02 |
1201132800000 | 225.79 |
1201219200000 | 227.21 |
1201478400000 | 226.78 |
1201564800000 | 230.92 |
1201651200000 | 230.59 |
1201737600000 | 230.74 |
1201824000000 | 234 |
1202083200000 | 234.86 |
1202169600000 | 227.02 |
1202256000000 | 224.91 |
1202342400000 | 222.9 |
1202428800000 | 223.25 |
1202688000000 | 221.35 |
1202774400000 | 226.59 |
1202860800000 | 229.41 |
1202947200000 | 229.55 |
1203033600000 | 227.51 |
1203292800000 | 230.07 |
1203379200000 | 230.26 |
1203465600000 | 229.47 |
1203552000000 | 229.29 |
1203638400000 | 227.82 |
1203897600000 | 234.39 |
1203984000000 | 236.3 |
1204070400000 | 235.52 |
1204156800000 | 231.47 |
1204243200000 | 223.38 |
1204502400000 | 219.59 |
1204588800000 | 216.91 |
1204675200000 | 221.7 |
1204761600000 | 217.15 |
1204848000000 | 214.55 |
1205107200000 | 208.96 |
1205193600000 | 215.21 |
1205280000000 | 216.26 |
1205366400000 | 211.67 |
1205452800000 | 207.44 |
1205712000000 | 195.98 |
1205798400000 | 205.52 |
1205884800000 | 204.53 |
1205971200000 | 204.8 |
1206057600000 | 205.15 |
1206316800000 | 210.19 |
1206403200000 | 214.26 |
1206489600000 | 212.2 |
1206576000000 | 213.74 |
1206662400000 | 212.23 |
1206921600000 | 211.95 |
1207008000000 | 221.82 |
1207094400000 | 225.97 |
1207180800000 | 224.57 |
1207267200000 | 223.83 |
1207526400000 | 227.08 |
1207612800000 | 225.07 |
1207699200000 | 222.7 |
1207785600000 | 219.75 |
1207872000000 | 218.39 |
1208131200000 | 215.84 |
1208217600000 | 217.8 |
1208304000000 | 223.06 |
1208390400000 | 225.36 |
1208476800000 | 232.43 |
1208736000000 | 230.36 |
1208822400000 | 228.67 |
1208908800000 | 229.3 |
1208995200000 | 229.34 |
1209081600000 | 232.49 |
1209340800000 | 234.24 |
1209427200000 | 230.79 |
1209513600000 | 233.01 |
1209600000000 | 233 |
1209686400000 | 238.28 |
1209945600000 | 237.92 |
1210032000000 | 237.26 |
1210118400000 | 238.04 |
1210204800000 | 234.3 |
1210291200000 | 231.06 |
1210550400000 | 234.19 |
1210636800000 | 235.63 |
1210723200000 | 238.24 |
1210809600000 | 239.34 |
1210896000000 | 239.31 |
1211155200000 | 241.06 |
1211241600000 | 237.93 |
1211328000000 | 234.36 |
1211414400000 | 236.12 |
1211500800000 | 232.11 |
1211760000000 | 231.19 |
1211846400000 | 232.89 |
1211932800000 | 234.62 |
1212019200000 | 236.52 |
1212105600000 | 238.22 |
1212364800000 | 234.43 |
1212451200000 | 234.73 |
1212537600000 | 233.74 |
1212624000000 | 238.08 |
1212710400000 | 232.91 |
1212969600000 | 232.5 |
1213056000000 | 231.3 |
1213142400000 | 227.74 |
1213228800000 | 229.69 |
1213315200000 | 231.56 |
1213574400000 | 233.54 |
1213660800000 | 233.11 |
1213747200000 | 230.15 |
1213833600000 | 228.65 |
1213920000000 | 224.67 |
1214179200000 | 223.53 |
1214265600000 | 222.82 |
1214352000000 | 226.26 |
1214438400000 | 220.06 |
1214524800000 | 216.84 |
1214784000000 | 216.94 |
1214870400000 | 214.93 |
1214956800000 | 213.13 |
1215043200000 | 214.1 |
1215129600000 | 212.82 |
1215388800000 | 214.1 |
1215475200000 | 213.72 |
1215561600000 | 213.7 |
1215648000000 | 212.23 |
1215734400000 | 207.11 |
1215993600000 | 207.27 |
1216080000000 | 200.58 |
1216166400000 | 204.34 |
1216252800000 | 211.09 |
1216339200000 | 215.29 |
1216598400000 | 216.13 |
1216684800000 | 217.24 |
1216771200000 | 221.92 |
1216857600000 | 217.84 |
1216944000000 | 217.13 |
1217203200000 | 213.8 |
1217289600000 | 215.67 |
1217376000000 | 218.65 |
1217462400000 | 217.32 |
1217548800000 | 214.1 |
1217808000000 | 213.49 |
1217894400000 | 219.11 |
1217980800000 | 222.68 |
1218067200000 | 220.83 |
1218153600000 | 223.42 |
1218412800000 | 226.28 |
1218499200000 | 223.26 |
1218585600000 | 216.72 |
1218672000000 | 219.48 |
1218758400000 | 221.35 |
1219017600000 | 219.51 |
1219104000000 | 213.74 |
1219190400000 | 214.64 |
1219276800000 | 211.93 |
1219363200000 | 217.66 |
1219622400000 | 214.84 |
1219708800000 | 214.87 |
1219795200000 | 215.71 |
1219881600000 | 218.72 |
1219968000000 | 217.17 |
1220227200000 | 215.09 |
1220313600000 | 217.53 |
1220400000000 | 215.5 |
1220486400000 | 208.37 |
1220572800000 | 202.79 |
1220832000000 | 211.48 |
1220918400000 | 205.97 |
1221004800000 | 205.39 |
1221091200000 | 202.24 |
1221177600000 | 207.05 |
1221436800000 | 197.95 |
1221523200000 | 193.51 |
1221609600000 | 187.68 |
1221696000000 | 192.32 |
1221782400000 | 208.13 |
1222041600000 | 203.92 |
1222128000000 | 198.99 |
1222214400000 | 198.44 |
1222300800000 | 202.32 |
1222387200000 | 200.11 |
1222646400000 | 184.12 |
1222732800000 | 188.34 |
1222819200000 | 187.2 |
1222905600000 | 181.19 |
1222992000000 | 182.58 |
1223251200000 | 163.58 |
1223337600000 | 160.6 |
1223424000000 | 150.57 |
1223510400000 | 144.8 |
1223596800000 | 135.55 |
1223856000000 | 149.24 |
1223942400000 | 156.77 |
1224028800000 | 145.02 |
1224115200000 | 140.28 |
1224201600000 | 144.07 |
1224460800000 | 149 |
1224547200000 | 146.65 |
1224633600000 | 134.84 |
1224720000000 | 132.84 |
1224806400000 | 121.44 |
1225065600000 | 116.47 |
1225152000000 | 127.1 |
1225238400000 | 134.19 |
1225324800000 | 138.1 |
1225411200000 | 139.92 |
1225670400000 | 141.71 |
1225756800000 | 149.95 |
1225843200000 | 146.86 |
1225929600000 | 136.04 |
1226016000000 | 138.48 |
1226275200000 | 138.96 |
1226361600000 | 131.91 |
1226448000000 | 124.5 |
1226534400000 | 127.84 |
1226620800000 | 127.57 |
1226880000000 | 124.18 |
1226966400000 | 125.62 |
1227052800000 | 119.32 |
1227139200000 | 110.41 |
1227225600000 | 112.49 |
1227484800000 | 122.5 |
1227571200000 | 123.64 |
1227657600000 | 124.39 |
1227744000000 | 126.25 |
1227830400000 | 126.28 |
1228089600000 | 116.17 |
1228176000000 | 118.62 |
1228262400000 | 119.96 |
1228348800000 | 117.79 |
1228435200000 | 116.93 |
1228694400000 | 124.75 |
1228780800000 | 123.63 |
1228867200000 | 125.54 |
1228953600000 | 123.61 |
1229040000000 | 121.67 |
1229299200000 | 121.51 |
1229385600000 | 124.47 |
1229472000000 | 123.59 |
1229558400000 | 124.99 |
1229644800000 | 123.11 |
1229904000000 | 122.17 |
1229990400000 | 121.91 |
1230076800000 | 121.53 |
1230163200000 | 121.86 |
1230249600000 | 123.15 |
1230508800000 | 123.6 |
1230595200000 | 125.93 |
1230681600000 | 126.79 |
1230854400000 | 131.66 |
1231113600000 | 135.13 |
1231200000000 | 138.45 |
1231286400000 | 135.99 |
1231372800000 | 133.22 |
1231459200000 | 129.51 |
1231718400000 | 125.26 |
1231804800000 | 122.76 |
1231891200000 | 117.71 |
1231977600000 | 116.97 |
1232064000000 | 120.16 |
1232323200000 | 118.32 |
1232409600000 | 112.56 |
1232496000000 | 111.23 |
1232582400000 | 111.16 |
1232668800000 | 110.67 |
1232928000000 | 113.92 |
1233014400000 | 115.04 |
1233100800000 | 120.29 |
1233187200000 | 117.35 |
1233273600000 | 113.97 |
1233532800000 | 112.05 |
1233619200000 | 113.32 |
1233705600000 | 116 |
1233792000000 | 117.43 |
1233878400000 | 122.06 |
1234137600000 | 123.76 |
1234224000000 | 118.58 |
1234310400000 | 117.13 |
1234396800000 | 115.87 |
1234483200000 | 117.95 |
1234742400000 | 116.59 |
1234828800000 | 111.56 |
1234915200000 | 111.79 |
1235001600000 | 112.66 |
1235088000000 | 109.46 |
1235347200000 | 107.48 |
1235433600000 | 111.12 |
1235520000000 | 111.25 |
1235606400000 | 113.41 |
1235692800000 | 110.65 |
1235952000000 | 104.48 |
1236038400000 | 104 |
1236124800000 | 108.55 |
1236211200000 | 103.49 |
1236297600000 | 101.91 |
1236556800000 | 101.98 |
1236643200000 | 107.32 |
1236729600000 | 108.09 |
1236816000000 | 109.99 |
1236902400000 | 112 |
1237161600000 | 114.37 |
1237248000000 | 116.66 |
1237334400000 | 117.78 |
1237420800000 | 116.28 |
1237507200000 | 116.87 |
1237766400000 | 124.34 |
1237852800000 | 124.35 |
1237939200000 | 124.96 |
1238025600000 | 128.25 |
1238112000000 | 125.5 |
1238371200000 | 117.82 |
1238457600000 | 121.9 |
1238544000000 | 124.86 |
1238630400000 | 133.28 |
1238716800000 | 134.93 |
1238976000000 | 135.34 |
1239062400000 | 131.95 |
1239148800000 | 132 |
1239235200000 | 137.48 |
1239321600000 | 137.98 |
1239580800000 | 139.38 |
1239667200000 | 137.48 |
1239753600000 | 136.96 |
1239840000000 | 138.93 |
1239926400000 | 140.86 |
1240185600000 | 134.12 |
1240272000000 | 134.77 |
1240358400000 | 136.05 |
1240444800000 | 136.87 |
1240531200000 | 139.56 |
1240790400000 | 137.18 |
1240876800000 | 134.39 |
1240963200000 | 138.57 |
1241049600000 | 142.83 |
1241136000000 | 145.2 |
1241395200000 | 150.06 |
1241481600000 | 149.88 |
1241568000000 | 152.15 |
1241654400000 | 153.41 |
1241740800000 | 156.74 |
1242000000000 | 152.41 |
1242086400000 | 149.62 |
1242172800000 | 143.81 |
1242259200000 | 143.25 |
1242345600000 | 143.41 |
1242604800000 | 146.68 |
1242691200000 | 150.15 |
1242777600000 | 150.85 |
1242864000000 | 146.83 |
1242950400000 | 147.75 |
1243209600000 | 148.46 |
1243296000000 | 149.85 |
1243382400000 | 150.16 |
1243468800000 | 152.8 |
1243555200000 | 153.77 |
1243814400000 | 160.59 |
1243900800000 | 160.74 |
1243987200000 | 156.86 |
1244073600000 | 158.15 |
1244160000000 | 160.49 |
1244419200000 | 159.81 |
1244505600000 | 159.39 |
1244592000000 | 162.04 |
1244678400000 | 163.51 |
1244764800000 | 163.46 |
1245024000000 | 157.86 |
1245110400000 | 154.02 |
1245196800000 | 150.32 |
1245283200000 | 151.88 |
1245369600000 | 153.53 |
1245628800000 | 148.05 |
1245715200000 | 147.05 |
1245801600000 | 149.55 |
1245888000000 | 151.94 |
1245974400000 | 151.39 |
1246233600000 | 153.38 |
1246320000000 | 153.4 |
1246406400000 | 155.72 |
1246492800000 | 150.11 |
1246579200000 | 149.96 |
1246838400000 | 146.79 |
1246924800000 | 145.74 |
1247011200000 | 142.72 |
1247097600000 | 141.85 |
1247184000000 | 139.98 |
1247443200000 | 142.71 |
1247529600000 | 144.97 |
1247616000000 | 150.68 |
1247702400000 | 151.68 |
1247788800000 | 152.69 |
1248048000000 | 155.94 |
1248134400000 | 155.87 |
1248220800000 | 156 |
1248307200000 | 161.2 |
1248393600000 | 161.32 |
1248652800000 | 163.12 |
1248739200000 | 160.95 |
1248825600000 | 161.1 |
1248912000000 | 164.72 |
1248998400000 | 165.18 |
1249257600000 | 169.12 |
1249344000000 | 169.51 |
1249430400000 | 168.02 |
1249516800000 | 169.08 |
1249603200000 | 173.12 |
1249862400000 | 172.54 |
1249948800000 | 167.95 |
1250035200000 | 170.28 |
1250121600000 | 171.22 |
1250208000000 | 168.23 |
1250467200000 | 163.2 |
1250553600000 | 165.44 |
1250640000000 | 164.71 |
1250726400000 | 167.81 |
1250812800000 | 171.69 |
1251072000000 | 173.77 |
1251158400000 | 173.55 |
1251244800000 | 172.65 |
1251331200000 | 170.71 |
1251417600000 | 172.45 |
1251676800000 | 169.64 |
1251763200000 | 167.13 |
1251849600000 | 164.33 |
1251936000000 | 165.64 |
1252022400000 | 168.24 |
1252281600000 | 170.37 |
1252368000000 | 170.88 |
1252454400000 | 172 |
1252540800000 | 173.22 |
1252627200000 | 171.88 |
1252886400000 | 172.08 |
1252972800000 | 173.64 |
1253059200000 | 176.35 |
1253145600000 | 177.15 |
1253232000000 | 177.04 |
1253491200000 | 177.31 |
1253577600000 | 177.3 |
1253664000000 | 176.97 |
1253750400000 | 173.91 |
1253836800000 | 170.51 |
1254096000000 | 171.81 |
1254182400000 | 172.79 |
1254268800000 | 171.6 |
1254355200000 | 168.04 |
1254441600000 | 165.01 |
1254700800000 | 167.61 |
1254787200000 | 169.73 |
1254873600000 | 170.18 |
1254960000000 | 171.49 |
1255046400000 | 173.77 |
1255305600000 | 175.5 |
1255392000000 | 174.5 |
1255478400000 | 177.21 |
1255564800000 | 179.87 |
1255651200000 | 179.07 |
1255910400000 | 180.8 |
1255996800000 | 180.25 |
1256083200000 | 180.62 |
1256169600000 | 181.06 |
1256256000000 | 180.31 |
1256515200000 | 177.77 |
1256601600000 | 176.39 |
1256688000000 | 170.33 |
1256774400000 | 174.32 |
1256860800000 | 168.76 |
1257120000000 | 169.6 |
1257206400000 | 168.16 |
1257292800000 | 171.54 |
1257379200000 | 173.29 |
1257465600000 | 172.4 |
1257724800000 | 176.44 |
1257811200000 | 175.99 |
1257897600000 | 177.11 |
1257984000000 | 176.85 |
1258070400000 | 176.12 |
1258329600000 | 178.43 |
1258416000000 | 177.28 |
1258502400000 | 177.5 |
1258588800000 | 173.26 |
1258675200000 | 172.56 |
1258934400000 | 176.01 |
1259020800000 | 174.2 |
1259107200000 | 174.31 |
1259193600000 | 169.1 |
1259280000000 | 168.48 |
1259539200000 | 167.45 |
1259625600000 | 172.22 |
1259712000000 | 173.8 |
1259798400000 | 175.07 |
1259884800000 | 178.56 |
1260144000000 | 177.57 |
1260230400000 | 172.77 |
1260316800000 | 171.08 |
1260403200000 | 172.8 |
1260489600000 | 175.51 |
1260748800000 | 175.1 |
1260835200000 | 176.44 |
1260921600000 | 177.54 |
1261008000000 | 175.48 |
1261094400000 | 175.85 |
1261353600000 | 178.01 |
1261440000000 | 180.05 |
1261526400000 | 180.45 |
1261612800000 | 181.86 |
1261699200000 | 181.83 |
1261958400000 | 182.36 |
1262044800000 | 183.26 |
1262131200000 | 183.54 |
1262217600000 | 183.96 |
1262563200000 | 185.88 |
1262649600000 | 184.93 |
1262736000000 | 187.43 |
1262822400000 | 188.5 |
1262908800000 | 188.93 |
1263168000000 | 188.49 |
1263254400000 | 185.51 |
1263340800000 | 186.54 |
1263427200000 | 187.23 |
1263513600000 | 185.01 |
1263772800000 | 185.3 |
1263859200000 | 186.61 |
1263945600000 | 183.71 |
1264032000000 | 181.37 |
1264118400000 | 177.08 |
1264377600000 | 176.97 |
1264464000000 | 174.9 |
1264550400000 | 174.1 |
1264636800000 | 173.43 |
1264723200000 | 173.91 |
1264982400000 | 175.51 |
1265068800000 | 177.27 |
1265155200000 | 177.39 |
1265241600000 | 171.33 |
1265328000000 | 167.39 |
1265587200000 | 166.8 |
1265673600000 | 168.18 |
1265760000000 | 169.18 |
1265846400000 | 169.65 |
1265932800000 | 169.84 |
1266192000000 | 169.71 |
1266278400000 | 172.74 |
1266364800000 | 175.47 |
1266451200000 | 176.29 |
1266537600000 | 177.36 |
1266796800000 | 177.03 |
1266883200000 | 173.55 |
1266969600000 | 173.69 |
1267056000000 | 170.34 |
1267142400000 | 172.04 |
1267401600000 | 174.01 |
1267488000000 | 174.84 |
1267574400000 | 175.22 |
1267660800000 | 175.66 |
1267747200000 | 180.94 |
1268006400000 | 181.37 |
1268092800000 | 179.75 |
1268179200000 | 182.61 |
1268265600000 | 182.82 |
1268352000000 | 184.07 |
1268611200000 | 182.6 |
1268697600000 | 184.48 |
1268784000000 | 185.71 |
1268870400000 | 184.76 |
1268956800000 | 184.12 |
1269216000000 | 183.52 |
1269302400000 | 184.9 |
1269388800000 | 186.31 |
1269475200000 | 188.08 |
1269561600000 | 188.27 |
1269820800000 | 189.89 |
1269907200000 | 190.46 |
1269993600000 | 191.57 |
1270080000000 | 194.61 |
1270166400000 | 194.57 |
1270425600000 | 196.21 |
1270512000000 | 195.45 |
1270598400000 | 194.21 |
1270684800000 | 192.6 |
1270771200000 | 195.33 |
1271030400000 | 196.29 |
1271116800000 | 195.19 |
1271203200000 | 197.66 |
1271289600000 | 197.45 |
1271376000000 | 192.92 |
1271635200000 | 191.88 |
1271721600000 | 195.54 |
1271808000000 | 195.15 |
1271894400000 | 193.39 |
1271980800000 | 197.18 |
1272240000000 | 197.42 |
1272326400000 | 191.84 |
1272412800000 | 190.97 |
1272499200000 | 193.64 |
1272585600000 | 192.36 |
1272844800000 | 193.82 |
1272931200000 | 188.87 |
1273017600000 | 186.21 |
1273104000000 | 179.3 |
1273190400000 | 170.85 |
1273449600000 | 183.75 |
1273536000000 | 181.21 |
1273622400000 | 184.49 |
1273708800000 | 182.64 |
1273795200000 | 176.77 |
1274054400000 | 176.42 |
1274140800000 | 176.52 |
1274227200000 | 171.62 |
1274313600000 | 164.12 |
1274400000000 | 166.07 |
1274659200000 | 165.54 |
1274745600000 | 161.31 |
1274832000000 | 163.8 |
1274918400000 | 169.1 |
1275004800000 | 169.04 |
1275264000000 | 169.17 |
1275350400000 | 168.23 |
1275436800000 | 171.02 |
1275523200000 | 173.17 |
1275609600000 | 167.45 |
1275868800000 | 164.11 |
1275955200000 | 163.14 |
1276041600000 | 165.12 |
1276128000000 | 168.6 |
1276214400000 | 170.04 |
1276473600000 | 172.42 |
1276560000000 | 173.98 |
1276646400000 | 174.63 |
1276732800000 | 174.01 |
1276819200000 | 174.51 |
1277078400000 | 176.08 |
1277164800000 | 172.72 |
1277251200000 | 170.14 |
1277337600000 | 166.74 |
1277424000000 | 165.88 |
1277683200000 | 166.61 |
1277769600000 | 159.95 |
1277856000000 | 159.29 |
1277942400000 | 156.24 |
1278028800000 | 157.92 |
1278288000000 | 157.5 |
1278374400000 | 160.14 |
1278460800000 | 162.7 |
1278547200000 | 167.39 |
1278633600000 | 167.69 |
1278892800000 | 167.54 |
1278979200000 | 169.63 |
1279065600000 | 171.54 |
1279152000000 | 169.63 |
1279238400000 | 164.55 |
1279497600000 | 164.43 |
1279584000000 | 165.06 |
1279670400000 | 164.76 |
1279756800000 | 167.9 |
1279843200000 | 169.13 |
1280102400000 | 171.08 |
1280188800000 | 172.78 |
1280275200000 | 172.35 |
1280361600000 | 171.6 |
1280448000000 | 169.79 |
1280707200000 | 173.88 |
1280793600000 | 173.05 |
1280880000000 | 173.76 |
1280966400000 | 173.32 |
1281052800000 | 171.76 |
1281312000000 | 173.84 |
1281398400000 | 171.81 |
1281484800000 | 165.72 |
1281571200000 | 165.82 |
1281657600000 | 166.02 |
1281916800000 | 164.64 |
1282003200000 | 166.84 |
1282089600000 | 166.52 |
1282176000000 | 164.17 |
1282262400000 | 162.99 |
1282521600000 | 162.1 |
1282608000000 | 158.04 |
1282694400000 | 157.95 |
1282780800000 | 158.84 |
1282867200000 | 161.18 |
1283126400000 | 159.98 |
1283212800000 | 158.13 |
1283299200000 | 163.84 |
1283385600000 | 164.52 |
1283472000000 | 166.42 |
1283731200000 | 167 |
1283817600000 | 163.95 |
1283904000000 | 164.94 |
1283990400000 | 165.96 |
1284076800000 | 167.3 |
1284336000000 | 168.75 |
1284422400000 | 167.97 |
1284508800000 | 173.12 |
1284595200000 | 172.86 |
1284681600000 | 173.07 |
1284940800000 | 175.09 |
1285027200000 | 174.27 |
1285113600000 | 172.94 |
1285200000000 | 171.32 |
1285286400000 | 173.87 |
1285545600000 | 173.75 |
1285632000000 | 173.82 |
1285718400000 | 173.35 |
1285804800000 | 172.53 |
1285891200000 | 172.65 |
1286150400000 | 171.36 |
1286236800000 | 174.34 |
1286323200000 | 175.34 |
1286409600000 | 174.53 |
1286496000000 | 174.01 |
1286755200000 | 174.52 |
1286841600000 | 173.18 |
1286928000000 | 175.57 |
1287014400000 | 175.56 |
1287100800000 | 174.84 |
1287360000000 | 175.2 |
1287446400000 | 174.09 |
1287532800000 | 174.06 |
1287619200000 | 175.19 |
1287705600000 | 175.29 |
1287964800000 | 174.46 |
1288051200000 | 174.84 |
1288137600000 | 174.12 |
1288224000000 | 173.73 |
1288310400000 | 173.2 |
1288569600000 | 173.23 |
1288656000000 | 175.05 |
1288742400000 | 175.79 |
1288828800000 | 178.23 |
1288915200000 | 179.68 |
1289174400000 | 178.78 |
1289260800000 | 178.25 |
1289347200000 | 180.84 |
1289433600000 | 179.84 |
1289520000000 | 178.32 |
1289779200000 | 179.56 |
1289865600000 | 176.93 |
1289952000000 | 177.12 |
1290038400000 | 181.11 |
1290124800000 | 180.91 |
1290384000000 | 180.12 |
1290470400000 | 175.85 |
1290556800000 | 177.75 |
1290643200000 | 178.42 |
1290729600000 | 177.36 |
1290988800000 | 176.19 |
1291075200000 | 173.6 |
1291161600000 | 177.95 |
1291248000000 | 180.68 |
1291334400000 | 179.71 |
1291593600000 | 179.17 |
1291680000000 | 180.89 |
1291766400000 | 183.14 |
1291852800000 | 183.08 |
1291939200000 | 183.75 |
1292198400000 | 184.84 |
1292284800000 | 184.98 |
1292371200000 | 184.89 |
1292457600000 | 185.34 |
1292544000000 | 184.37 |
1292803200000 | 183.73 |
1292889600000 | 185.72 |
1292976000000 | 185.54 |
1293062400000 | 184.58 |
1293148800000 | 184.43 |
1293408000000 | 184.04 |
1293494400000 | 182.67 |
1293580800000 | 183.25 |
1293667200000 | 182.25 |
1293753600000 | 181.57 |
1294012800000 | 183.93 |
1294099200000 | 185.04 |
1294185600000 | 186.78 |
1294272000000 | 186.47 |
1294358400000 | 185.38 |
1294617600000 | 183.65 |
1294704000000 | 186.27 |
1294790400000 | 188.88 |
1294876800000 | 189.77 |
1294963200000 | 190.36 |
1295222400000 | 189.57 |
1295308800000 | 191.42 |
1295395200000 | 189.45 |
1295481600000 | 189.95 |
1295568000000 | 190.68 |
1295827200000 | 191.79 |
1295913600000 | 191.35 |
1296000000000 | 191.98 |
1296086400000 | 194.25 |
1296172800000 | 190.43 |
1296432000000 | 190.33 |
1296518400000 | 192.48 |
1296604800000 | 193.33 |
1296691200000 | 192.79 |
1296777600000 | 193.29 |
1297036800000 | 195.51 |
1297123200000 | 195.83 |
1297209600000 | 196.62 |
1297296000000 | 197.08 |
1297382400000 | 197.75 |
1297641600000 | 198.1 |
1297728000000 | 199.31 |
1297814400000 | 200.72 |
1297900800000 | 200.74 |
1297987200000 | 201.38 |
1298246400000 | 200.02 |
1298332800000 | 196.89 |
1298419200000 | 194.95 |
1298505600000 | 192.77 |
1298592000000 | 194.75 |
1298851200000 | 197.06 |
1298937600000 | 196.11 |
1299024000000 | 194.56 |
1299110400000 | 197.84 |
1299196800000 | 197.61 |
1299456000000 | 195.57 |
1299542400000 | 197.06 |
1299628800000 | 197.33 |
1299715200000 | 194.3 |
1299801600000 | 191.41 |
1300060800000 | 188.05 |
1300147200000 | 180.68 |
1300233600000 | 178.91 |
1300320000000 | 178.79 |
1300406400000 | 185.36 |
1300665600000 | 188.24 |
1300752000000 | 189.31 |
1300838400000 | 188.84 |
1300924800000 | 190.26 |
1301011200000 | 191.01 |
1301270400000 | 191.71 |
1301356800000 | 193.3 |
1301443200000 | 196.75 |
1301529600000 | 196.17 |
1301616000000 | 200.19 |
1301875200000 | 199.74 |
1301961600000 | 200.44 |
1302048000000 | 203.47 |
1302134400000 | 202.47 |
1302220800000 | 203.53 |
1302480000000 | 202.26 |
1302566400000 | 197.71 |
1302652800000 | 199.02 |
1302739200000 | 196.85 |
1302825600000 | 197 |
1303084800000 | 191.18 |
1303171200000 | 192.75 |
1303257600000 | 196.63 |
1303344000000 | 196.68 |
1303430400000 | 196.68 |
1303689600000 | 197.01 |
1303776000000 | 197.7 |
1303862400000 | 200.92 |
1303948800000 | 200.59 |
1304035200000 | 200.41 |
1304294400000 | 201.02 |
1304380800000 | 199.41 |
1304467200000 | 197.55 |
1304553600000 | 193.67 |
1304640000000 | 195.45 |
1304899200000 | 194.11 |
1304985600000 | 196.12 |
1305072000000 | 196.23 |
1305158400000 | 194.44 |
1305244800000 | 193.18 |
1305504000000 | 192.52 |
1305590400000 | 192.39 |
1305676800000 | 194.21 |
1305763200000 | 195.62 |
1305849600000 | 193.57 |
1306108800000 | 190.56 |
1306195200000 | 191.71 |
1306281600000 | 192.01 |
1306368000000 | 191.33 |
1306454400000 | 192.3 |
1306713600000 | 192.11 |
1306800000000 | 195.55 |
1306886400000 | 192.42 |
1306972800000 | 190.93 |
1307059200000 | 189.45 |
1307318400000 | 187.01 |
1307404800000 | 187.85 |
1307491200000 | 185.71 |
1307577600000 | 186.84 |
1307664000000 | 184.3 |
1307923200000 | 184.28 |
1308009600000 | 187.79 |
1308096000000 | 184.92 |
1308182400000 | 183.49 |
1308268800000 | 183.68 |
1308528000000 | 183.96 |
1308614400000 | 186.86 |
1308700800000 | 186.89 |
1308787200000 | 184.48 |
1308873600000 | 183.72 |
1309132800000 | 185.32 |
1309219200000 | 187.08 |
1309305600000 | 190.2 |
1309392000000 | 192.68 |
1309478400000 | 194.72 |
1309737600000 | 195.48 |
1309824000000 | 195.31 |
1309910400000 | 193.9 |
1309996800000 | 195.71 |
1310083200000 | 192.55 |
1310342400000 | 187.26 |
1310428800000 | 184.34 |
1310515200000 | 185.44 |
1310601600000 | 184.37 |
1310688000000 | 184.07 |
1310947200000 | 181.45 |
1311033600000 | 183.54 |
1311120000000 | 184.95 |
1311206400000 | 187.6 |
1311292800000 | 188 |
1311552000000 | 186.47 |
1311638400000 | 186.21 |
1311724800000 | 182.54 |
1311811200000 | 180.94 |
1311897600000 | 178.75 |
1312156800000 | 175.67 |
1312243200000 | 173.11 |
1312329600000 | 170.95 |
1312416000000 | 168.17 |
1312502400000 | 165.2 |
1312761600000 | 156.17 |
1312848000000 | 158.3 |
1312934400000 | 152.46 |
1313020800000 | 157.31 |
1313107200000 | 159.27 |
1313366400000 | 162.21 |
1313452800000 | 161.33 |
1313539200000 | 161.6 |
1313625600000 | 154.87 |
1313712000000 | 152.41 |
1313971200000 | 153.16 |
1314057600000 | 155.11 |
1314144000000 | 156.86 |
1314230400000 | 156.7 |
1314316800000 | 156.26 |
1314576000000 | 160.24 |
1314662400000 | 160.39 |
1314748800000 | 162.26 |
1314835200000 | 162.26 |
1314921600000 | 158 |
1315180800000 | 154.59 |
1315267200000 | 152.75 |
1315353600000 | 157.25 |
1315440000000 | 157.16 |
1315526400000 | 152.93 |
1315785600000 | 149.17 |
1315872000000 | 150.93 |
1315958400000 | 152.13 |
1316044800000 | 155.78 |
1316131200000 | 157.13 |
1316390400000 | 153.48 |
1316476800000 | 154.05 |
1316563200000 | 151.09 |
1316649600000 | 144.86 |
1316736000000 | 145.68 |
1316995200000 | 147.26 |
1317081600000 | 152.65 |
1317168000000 | 150.89 |
1317254400000 | 153.32 |
1317340800000 | 150.37 |
1317600000000 | 145.69 |
1317686400000 | 144.9 |
1317772800000 | 148.04 |
1317859200000 | 151.47 |
1317945600000 | 152.19 |
1318204800000 | 155.8 |
1318291200000 | 156.14 |
1318377600000 | 159.92 |
1318464000000 | 157.73 |
1318550400000 | 160.39 |
1318809600000 | 157.45 |
1318896000000 | 157.61 |
1318982400000 | 157.94 |
1319068800000 | 156.62 |
1319155200000 | 158.99 |
1319414400000 | 161.24 |
1319500800000 | 158.68 |
1319587200000 | 159.46 |
1319673600000 | 166.55 |
1319760000000 | 166.66 |
1320019200000 | 165.54 |
1320105600000 | 159.67 |
1320192000000 | 160.76 |
1320278400000 | 163.01 |
1320364800000 | 162.68 |
1320624000000 | 162.68 |
1320710400000 | 162.85 |
1320796800000 | 158.76 |
1320883200000 | 158.09 |
1320969600000 | 160.8 |
1321228800000 | 159.06 |
1321315200000 | 157.77 |
1321401600000 | 156.38 |
1321488000000 | 154.63 |
1321574400000 | 153.74 |
1321833600000 | 150.43 |
1321920000000 | 149.8 |
1322006400000 | 147.69 |
1322092800000 | 146.42 |
1322179200000 | 147.34 |
1322438400000 | 152.78 |
1322524800000 | 153.42 |
1322611200000 | 158.74 |
1322697600000 | 158.97 |
1322784000000 | 160.2 |
1323043200000 | 161.88 |
1323129600000 | 160.53 |
1323216000000 | 161.17 |
1323302400000 | 157.38 |
1323388800000 | 159.31 |
1323648000000 | 157.08 |
1323734400000 | 155.62 |
1323820800000 | 153.27 |
1323907200000 | 153.48 |
1323993600000 | 153.2 |
1324252800000 | 151.92 |
1324339200000 | 155.74 |
1324425600000 | 156.09 |
1324512000000 | 157.88 |
1324598400000 | 158.83 |
1324857600000 | 158.83 |
1324944000000 | 158.49 |
1325030400000 | 156.2 |
1325116800000 | 157.11 |
1325203200000 | 156.88 |
1325462400000 | 158.06 |
1325548800000 | 160.3 |
1325635200000 | 159.46 |
1325721600000 | 158.31 |
1325808000000 | 157.41 |
1326067200000 | 156.75 |
1326153600000 | 159.19 |
1326240000000 | 159.17 |
1326326400000 | 159.63 |
1326412800000 | 159.11 |
1326672000000 | 158.79 |
1326758400000 | 160.59 |
1326844800000 | 162.11 |
1326931200000 | 165.11 |
1327017600000 | 166.02 |
1327276800000 | 167.47 |
1327363200000 | 167.65 |
1327449600000 | 169.13 |
1327536000000 | 168.92 |
1327622400000 | 166.97 |
1327881600000 | 164.46 |
1327968000000 | 164.55 |
1328054400000 | 167.41 |
1328140800000 | 168 |
1328227200000 | 170.86 |
1328486400000 | 170.76 |
1328572800000 | 172.33 |
1328659200000 | 173.08 |
1328745600000 | 174.48 |
1328832000000 | 172.53 |
1329091200000 | 173.04 |
1329177600000 | 174.01 |
1329264000000 | 174.47 |
1329350400000 | 175.92 |
1329436800000 | 179.22 |
1329696000000 | 181.44 |
1329782400000 | 181.46 |
1329868800000 | 181.63 |
1329955200000 | 181.74 |
1330041600000 | 184.37 |
1330300800000 | 183.18 |
1330387200000 | 183.9 |
1330473600000 | 183.96 |
1330560000000 | 184.98 |
1330646400000 | 185.43 |
1330905600000 | 183.86 |
1330992000000 | 177.73 |
1331078400000 | 178.89 |
1331164800000 | 183.5 |
1331251200000 | 185.53 |
1331510400000 | 184.79 |
1331596800000 | 188.54 |
1331683200000 | 190.83 |
1331769600000 | 191.34 |
1331856000000 | 192.73 |
1332115200000 | 193.49 |
1332201600000 | 192.46 |
1332288000000 | 191.35 |
1332374400000 | 187.5 |
1332460800000 | 187.96 |
1332720000000 | 190.75 |
1332806400000 | 191.38 |
1332892800000 | 189.15 |
1332979200000 | 186.09 |
1333065600000 | 187.36 |
1333324800000 | 188.15 |
1333411200000 | 186.99 |
1333497600000 | 182.59 |
1333584000000 | 181.79 |
1333670400000 | 181.79 |
1333929600000 | 179.73 |
1334016000000 | 173.91 |
1334102400000 | 175.29 |
1334188800000 | 177.56 |
1334275200000 | 174.85 |
1334534400000 | 173.21 |
1334620800000 | 177.23 |
1334707200000 | 177.35 |
1334793600000 | 176.54 |
1334880000000 | 177.49 |
1335139200000 | 173.41 |
1335225600000 | 175.19 |
1335312000000 | 177.86 |
1335398400000 | 177.54 |
1335484800000 | 177.96 |
1335744000000 | 175.93 |
1335830400000 | 176.53 |
1335916800000 | 175.19 |
1336003200000 | 174.56 |
1336089600000 | 171.15 |
1336348800000 | 170.78 |
1336435200000 | 168.89 |
1336521600000 | 166.8 |
1336608000000 | 168.86 |
1336694400000 | 168 |
1336953600000 | 164.85 |
1337040000000 | 163.2 |
1337126400000 | 162.3 |
1337212800000 | 159.4 |
1337299200000 | 157.18 |
1337558400000 | 158.79 |
1337644800000 | 161.59 |
1337731200000 | 157.34 |
1337817600000 | 158.44 |
1337904000000 | 158.44 |
1338163200000 | 158.2 |
1338249600000 | 159.63 |
1338336000000 | 155.56 |
1338422400000 | 154.09 |
1338508800000 | 150.3 |
1338768000000 | 150.43 |
1338854400000 | 152.3 |
1338940800000 | 156.64 |
1339027200000 | 158.78 |
1339113600000 | 158.07 |
1339372800000 | 157.38 |
1339459200000 | 157.77 |
1339545600000 | 157.48 |
1339632000000 | 157.99 |
1339718400000 | 159.12 |
1339977600000 | 159.48 |
1340064000000 | 162.18 |
1340150400000 | 164.13 |
1340236800000 | 163.18 |
1340323200000 | 163.22 |
1340582400000 | 158.53 |
1340668800000 | 157.98 |
1340755200000 | 160.47 |
1340841600000 | 159.89 |
1340928000000 | 166.78 |
1341187200000 | 166.41 |
1341273600000 | 169.17 |
1341360000000 | 168.63 |
1341446400000 | 167.15 |
1341532800000 | 163.97 |
1341792000000 | 163.2 |
1341878400000 | 162.52 |
1341964800000 | 162.92 |
1342051200000 | 160.01 |
1342137600000 | 162.16 |
1342396800000 | 161.17 |
1342483200000 | 161.71 |
1342569600000 | 162.86 |
1342656000000 | 163.45 |
1342742400000 | 160.15 |
1343001600000 | 156.61 |
1343088000000 | 154.69 |
1343174400000 | 154.56 |
1343260800000 | 158.94 |
1343347200000 | 163.02 |
1343606400000 | 163.07 |
1343692800000 | 162.49 |
1343779200000 | 162.26 |
1343865600000 | 159.53 |
1343952000000 | 164.27 |
1344211200000 | 165.51 |
1344297600000 | 168.35 |
1344384000000 | 167.71 |
1344470400000 | 168.7 |
1344556800000 | 167.66 |
1344816000000 | 167.68 |
1344902400000 | 168.79 |
1344988800000 | 168.63 |
1345075200000 | 171.67 |
1345161600000 | 172.98 |
1345420800000 | 172.39 |
1345507200000 | 173.61 |
1345593600000 | 172.09 |
1345680000000 | 170.03 |
1345766400000 | 170.06 |
1346025600000 | 170.4 |
1346112000000 | 169.46 |
1346198400000 | 169.7 |
1346284800000 | 167.58 |
1346371200000 | 168.34 |
1346630400000 | 168.42 |
1346716800000 | 167.88 |
1346803200000 | 167.5 |
1346889600000 | 172.5 |
1346976000000 | 173.91 |
1347235200000 | 174.07 |
1347321600000 | 174.08 |
1347408000000 | 175.48 |
1347494400000 | 175.41 |
1347580800000 | 181.44 |
1347840000000 | 181.5 |
1347926400000 | 179.64 |
1348012800000 | 179.42 |
1348099200000 | 177.83 |
1348185600000 | 178.54 |
1348444800000 | 176.83 |
1348531200000 | 176.62 |
1348617600000 | 172.94 |
1348704000000 | 174.11 |
1348790400000 | 172.61 |
1349049600000 | 174.64 |
1349136000000 | 174.89 |
1349222400000 | 175.38 |
1349308800000 | 176.71 |
1349395200000 | 178.64 |
1349654400000 | 176.09 |
1349740800000 | 174.39 |
1349827200000 | 173.22 |
1349913600000 | 174.85 |
1350000000000 | 174.17 |
1350259200000 | 175.76 |
1350345600000 | 179.14 |
1350432000000 | 180.97 |
1350518400000 | 182.58 |
1350604800000 | 180.54 |
1350864000000 | 181.21 |
1350950400000 | 177.92 |
1351036800000 | 177.71 |
1351123200000 | 179.01 |
1351209600000 | 177.26 |
1351468800000 | 177 |
1351555200000 | 177.57 |
1351641600000 | 178.52 |
1351728000000 | 180.46 |
1351814400000 | 180.51 |
1352073600000 | 178.78 |
1352160000000 | 180.13 |
1352246400000 | 176.28 |
1352332800000 | 174.43 |
1352419200000 | 173.31 |
1352678400000 | 172.81 |
1352764800000 | 172.77 |
1352851200000 | 172.72 |
1352937600000 | 174.65 |
1353024000000 | 174.42 |
1353283200000 | 178.37 |
1353369600000 | 179.57 |
1353456000000 | 181.53 |
1353542400000 | 183.15 |
1353628800000 | 184.77 |
1353888000000 | 183.98 |
1353974400000 | 183.77 |
1354060800000 | 182.94 |
1354147200000 | 185.91 |
1354233600000 | 186.56 |
1354492800000 | 186.41 |
1354579200000 | 185.63 |
1354665600000 | 187.15 |
1354752000000 | 187.75 |
1354838400000 | 187.74 |
1355097600000 | 187.7 |
1355184000000 | 189.25 |
1355270400000 | 191.35 |
1355356800000 | 192.88 |
1355443200000 | 192.76 |
1355702400000 | 194.72 |
1355788800000 | 197.52 |
1355875200000 | 199.5 |
1355961600000 | 200.21 |
1356048000000 | 198.09 |
1356307200000 | 199.17 |
1356393600000 | 199.17 |
1356480000000 | 201.64 |
1356566400000 | 202.11 |
1356652800000 | 201.11 |
1356912000000 | 203.26 |
1357084800000 | 209.13 |
1357171200000 | 207.79 |
1357257600000 | 211.71 |
1357516800000 | 210.58 |
1357603200000 | 208.44 |
1357689600000 | 211.22 |
1357776000000 | 213.98 |
1357862400000 | 216.78 |
1358121600000 | 217.25 |
1358208000000 | 216.4 |
1358294400000 | 214.9 |
1358380800000 | 218.69 |
1358467200000 | 220.37 |
1358726400000 | 220.5 |
1358812800000 | 218 |
1358899200000 | 217.14 |
1358985600000 | 221.59 |
1359072000000 | 225.81 |
1359331200000 | 224.77 |
1359417600000 | 226.1 |
1359504000000 | 227.02 |
1359590400000 | 226.85 |
1359676800000 | 231.81 |
1359936000000 | 228.62 |
1360022400000 | 230.62 |
1360108800000 | 231.71 |
1360195200000 | 229.77 |
1360281600000 | 230 |
1360540800000 | 231.04 |
1360627200000 | 232.03 |
1360713600000 | 233.05 |
1360800000000 | 231.17 |
1360886400000 | 231.72 |
1361145600000 | 232.75 |
1361232000000 | 233.69 |
1361318400000 | 232.72 |
1361404800000 | 227.15 |
1361491200000 | 229.64 |
1361750400000 | 230.39 |
1361836800000 | 223.36 |
1361923200000 | 225.42 |
1362009600000 | 228.15 |
1362096000000 | 229.92 |
1362355200000 | 230.15 |
1362441600000 | 232.98 |
1362528000000 | 233.77 |
1362614400000 | 237.03 |
1362700800000 | 241.76 |
1362960000000 | 242.74 |
1363046400000 | 242.54 |
1363132800000 | 241.7 |
1363219200000 | 244.21 |
1363305600000 | 242.99 |
1363564800000 | 239.82 |
1363651200000 | 238.81 |
1363737600000 | 241.91 |
1363824000000 | 239.76 |
1363910400000 | 238.88 |
1364169600000 | 236.93 |
1364256000000 | 237.06 |
1364342400000 | 236.57 |
1364428800000 | 236.44 |
1364515200000 | 236.44 |
1364774400000 | 234.64 |
1364860800000 | 234.61 |
1364947200000 | 231.72 |
1365033600000 | 239.54 |
1365120000000 | 241.59 |
1365379200000 | 246.98 |
1365465600000 | 248.85 |
1365552000000 | 254.4 |
1365638400000 | 256.57 |
1365724800000 | 253.4 |
1365984000000 | 247.54 |
1366070400000 | 247.41 |
1366156800000 | 244.04 |
1366243200000 | 244.43 |
1366329600000 | 248.16 |
1366588800000 | 249.68 |
1366675200000 | 253.18 |
1366761600000 | 255.25 |
1366848000000 | 257.35 |
1366934400000 | 252.42 |
1367193600000 | 255.69 |
1367280000000 | 255.19 |
1367366400000 | 253.82 |
1367452800000 | 255.44 |
1367539200000 | 260.31 |
1367798400000 | 260.8 |
1367884800000 | 263.03 |
1367971200000 | 264.81 |
1368057600000 | 264.5 |
1368144000000 | 270.62 |
1368403200000 | 270.85 |
1368489600000 | 273.11 |
1368576000000 | 275.25 |
1368662400000 | 274.03 |
1368748800000 | 276.98 |
1369008000000 | 277.96 |
1369094400000 | 278.85 |
1369180800000 | 280.51 |
1369267200000 | 270.16 |
1369353600000 | 269.41 |
1369612800000 | 268.14 |
1369699200000 | 273.03 |
1369785600000 | 269.06 |
1369872000000 | 268.99 |
1369958400000 | 265.63 |
1370217600000 | 261.57 |
1370304000000 | 263.91 |
1370390400000 | 257.7 |
1370476800000 | 255.55 |
1370563200000 | 255.55 |
1370822400000 | 261.08 |
1370908800000 | 253.67 |
1370995200000 | 250.3 |
1371081600000 | 246.55 |
1371168000000 | 247.94 |
1371427200000 | 251.28 |
1371513600000 | 254.27 |
1371600000000 | 252.17 |
1371686400000 | 250.83 |
1371772800000 | 248.35 |
1372032000000 | 244.56 |
1372118400000 | 246.84 |
1372204800000 | 247.85 |
1372291200000 | 252.39 |
1372377600000 | 254.52 |
1372636800000 | 257.65 |
1372723200000 | 259.19 |
1372809600000 | 256.38 |
1372896000000 | 258.96 |
1372982400000 | 260.7 |
1373241600000 | 263 |
1373328000000 | 264.77 |
1373414400000 | 263.46 |
1373500800000 | 264.28 |
1373587200000 | 266.21 |
1373846400000 | 267.9 |
1373932800000 | 266.51 |
1374019200000 | 268.11 |
1374105600000 | 272.61 |
1374192000000 | 272.66 |
1374451200000 | 271.82 |
1374537600000 | 273.32 |
1374624000000 | 274.77 |
1374710400000 | 272.83 |
1374796800000 | 268.34 |
1375056000000 | 266.37 |
1375142400000 | 267.34 |
1375228800000 | 267.66 |
1375315200000 | 273.29 |
1375401600000 | 273.75 |
1375660800000 | 272.47 |
1375747200000 | 269.39 |
1375833600000 | 265.43 |
1375920000000 | 265.67 |
1376006400000 | 266.99 |
1376265600000 | 267.62 |
1376352000000 | 272.66 |
1376438400000 | 273.02 |
1376524800000 | 269.52 |
1376611200000 | 269.62 |
1376870400000 | 269.15 |
1376956800000 | 265.95 |
1377043200000 | 265.41 |
1377129600000 | 269.51 |
1377216000000 | 271.41 |
1377475200000 | 270.54 |
1377561600000 | 263.52 |
1377648000000 | 263.81 |
1377734400000 | 265.5 |
1377820800000 | 262.44 |
1378080000000 | 267.44 |
1378166400000 | 269.64 |
1378252800000 | 270.65 |
1378339200000 | 272.25 |
1378425600000 | 270.56 |
1378684800000 | 274.9 |
1378771200000 | 280.11 |
1378857600000 | 280.16 |
1378944000000 | 277.47 |
1379030400000 | 277.83 |
1379289600000 | 278.86 |
1379376000000 | 280.15 |
1379462400000 | 280.81 |
1379548800000 | 285.03 |
1379635200000 | 283.96 |
1379894400000 | 280.64 |
1379980800000 | 280.55 |
1380067200000 | 280.34 |
1380153600000 | 281.41 |
1380240000000 | 279.33 |
1380499200000 | 276.61 |
1380585600000 | 278.5 |
1380672000000 | 275.86 |
1380758400000 | 274.84 |
1380844800000 | 275.26 |
1381104000000 | 273.33 |
1381190400000 | 271.48 |
1381276800000 | 272.01 |
1381363200000 | 279.01 |
1381449600000 | 281.59 |
1381708800000 | 281.86 |
1381795200000 | 282.84 |
1381881600000 | 285.21 |
1381968000000 | 285.13 |
1382054400000 | 286.87 |
1382313600000 | 288.42 |
1382400000000 | 290.31 |
1382486400000 | 285.64 |
1382572800000 | 287.03 |
1382659200000 | 286.26 |
1382918400000 | 287.67 |
1383004800000 | 289.76 |
1383091200000 | 289.66 |
1383177600000 | 287.85 |
1383264000000 | 288.05 |
1383523200000 | 288.84 |
1383609600000 | 287.27 |
1383696000000 | 289.86 |
1383782400000 | 287.56 |
1383868800000 | 288.22 |
1384128000000 | 290.02 |
1384214400000 | 290.6 |
1384300800000 | 290.15 |
1384387200000 | 293.77 |
1384473600000 | 296.24 |
1384732800000 | 296.73 |
1384819200000 | 295.86 |
1384905600000 | 293.94 |
1384992000000 | 297.82 |
1385078400000 | 299.69 |
1385337600000 | 301.12 |
1385424000000 | 299.96 |
1385510400000 | 302.72 |
1385596800000 | 304.2 |
1385683200000 | 304.63 |
1385942400000 | 304.97 |
1386028800000 | 301.26 |
1386115200000 | 299.74 |
1386201600000 | 296.78 |
1386288000000 | 301.04 |
1386547200000 | 303.58 |
1386633600000 | 302.64 |
1386720000000 | 299.27 |
1386806400000 | 298.63 |
1386892800000 | 298.27 |
1387152000000 | 300.32 |
1387238400000 | 298.43 |
1387324800000 | 303.4 |
1387411200000 | 307.31 |
1387497600000 | 308.13 |
1387756800000 | 310.01 |
1387843200000 | 311.23 |
1387929600000 | 311.23 |
1388016000000 | 313.05 |
1388102400000 | 316.82 |
1388361600000 | 317.93 |
1388448000000 | 318.84 |
1388620800000 | 315.23 |
1388707200000 | 314.06 |
1388966400000 | 313.42 |
1389052800000 | 314.89 |
1389139200000 | 316.35 |
1389225600000 | 315.53 |
1389312000000 | 315.79 |
1389571200000 | 312.7 |
1389657600000 | 313.69 |
1389744000000 | 318.28 |
1389830400000 | 317.53 |
1389916800000 | 317.41 |
1390176000000 | 316.59 |
1390262400000 | 317.02 |
1390348800000 | 317.1 |
1390435200000 | 313.75 |
1390521600000 | 304.24 |
1390780800000 | 301.46 |
1390867200000 | 303.5 |
1390953600000 | 301.71 |
1391040000000 | 302.42 |
1391126400000 | 298.67 |
1391385600000 | 291.99 |
1391472000000 | 290.19 |
1391558400000 | 290.97 |
1391644800000 | 296.7 |
1391731200000 | 301.49 |
1391990400000 | 301.82 |
1392076800000 | 306.07 |
1392163200000 | 307.77 |
1392249600000 | 307.23 |
1392336000000 | 307.7 |
1392595200000 | 308.63 |
1392681600000 | 311.48 |
1392768000000 | 310.67 |
1392854400000 | 310.4 |
1392940800000 | 312.95 |
1393200000000 | 313.72 |
1393286400000 | 313.16 |
1393372800000 | 312.2 |
1393459200000 | 311.81 |
1393545600000 | 313.65 |
1393804800000 | 307.82 |
1393891200000 | 313.65 |
1393977600000 | 314.95 |
1394064000000 | 319.19 |
1394150400000 | 318.99 |
1394409600000 | 318.05 |
1394496000000 | 317.4 |
1394582400000 | 314.43 |
1394668800000 | 310.54 |
1394755200000 | 306.06 |
1395014400000 | 308.57 |
1395100800000 | 310.05 |
1395187200000 | 309.48 |
1395273600000 | 310.57 |
1395360000000 | 310.69 |
1395619200000 | 309.16 |
1395705600000 | 311.32 |
1395792000000 | 312.25 |
1395878400000 | 312.36 |
1395964800000 | 316.76 |
1396224000000 | 319.4 |
1396310400000 | 322.74 |
1396396800000 | 323.84 |
1396483200000 | 324.37 |
1396569600000 | 323.15 |
1396828800000 | 318.77 |
1396915200000 | 315.7 |
1397001600000 | 316.14 |
1397088000000 | 312.61 |
1397174400000 | 309.65 |
1397433600000 | 310.75 |
1397520000000 | 309.97 |
1397606400000 | 315.61 |
1397692800000 | 316.76 |
1397779200000 | 316.76 |
1398038400000 | 316.98 |
1398124800000 | 319.72 |
1398211200000 | 319.03 |
1398297600000 | 318.97 |
1398384000000 | 317.08 |
1398643200000 | 319.12 |
1398729600000 | 320.67 |
1398816000000 | 320.4 |
1398902400000 | 321.33 |
1398988800000 | 321 |
1399248000000 | 320.47 |
1399334400000 | 318.43 |
1399420800000 | 318.7 |
1399507200000 | 319.56 |
1399593600000 | 318.69 |
1399852800000 | 321.53 |
1399939200000 | 322.51 |
1400025600000 | 321.29 |
1400112000000 | 318.21 |
1400198400000 | 317.36 |
1400457600000 | 316.94 |
1400544000000 | 316.37 |
1400630400000 | 317.94 |
1400716800000 | 319.72 |
1400803200000 | 321.39 |
1401062400000 | 323.17 |
1401148800000 | 324.04 |
1401235200000 | 323.33 |
1401321600000 | 323.77 |
1401408000000 | 324.61 |
1401667200000 | 326.72 |
1401753600000 | 327.36 |
1401840000000 | 328.26 |
1401926400000 | 329.26 |
1402012800000 | 331.75 |
1402272000000 | 332.17 |
1402358400000 | 331.28 |
1402444800000 | 328.76 |
1402531200000 | 328.22 |
1402617600000 | 329.37 |
1402876800000 | 328.58 |
1402963200000 | 329.79 |
1403049600000 | 331.42 |
1403136000000 | 332.97 |
1403222400000 | 333.25 |
1403481600000 | 332.38 |
1403568000000 | 331.63 |
1403654400000 | 329.93 |
1403740800000 | 329.02 |
1403827200000 | 328.93 |
1404086400000 | 329.53 |
1404172800000 | 332.15 |
1404259200000 | 333.12 |
1404345600000 | 335.69 |
1404432000000 | 335.29 |
1404691200000 | 332.75 |
1404777600000 | 329.33 |
1404864000000 | 330.24 |
1404950400000 | 326.34 |
1405036800000 | 326.52 |
1405296000000 | 329.46 |
1405382400000 | 329.24 |
1405468800000 | 331.6 |
1405555200000 | 328.45 |
1405641600000 | 328.69 |
1405900800000 | 327.74 |
1405987200000 | 330.34 |
1406073600000 | 330.78 |
1406160000000 | 332.1 |
1406246400000 | 331.25 |
1406505600000 | 331.27 |
1406592000000 | 331.64 |
1406678400000 | 332.28 |
1406764800000 | 328.28 |
1406851200000 | 324.99 |
1407110400000 | 325.57 |
1407196800000 | 324.16 |
1407283200000 | 321.29 |
1407369600000 | 319.22 |
1407456000000 | 318.59 |
1407715200000 | 322.01 |
1407801600000 | 321.78 |
1407888000000 | 323.93 |
1407974400000 | 325.58 |
1408060800000 | 324.84 |
1408320000000 | 327.66 |
1408406400000 | 329.56 |
1408492800000 | 331.08 |
1408579200000 | 334.18 |
1408665600000 | 333.68 |
1408924800000 | 335.21 |
1409011200000 | 336.05 |
1409097600000 | 336.45 |
1409184000000 | 334.46 |
1409270400000 | 335.36 |
1409529600000 | 336.36 |
1409616000000 | 339.08 |
1409702400000 | 340.06 |
1409788800000 | 339.99 |
1409875200000 | 339.37 |
1410134400000 | 339.72 |
1410220800000 | 340.27 |
1410307200000 | 342.1 |
1410393600000 | 343.05 |
1410480000000 | 343.53 |
1410739200000 | 342.89 |
1410825600000 | 343.23 |
1410912000000 | 344.86 |
1410998400000 | 350.01 |
1411084800000 | 350.61 |
1411344000000 | 348.58 |
1411430400000 | 345.81 |
1411516800000 | 346.46 |
1411603200000 | 343.18 |
1411689600000 | 344.94 |
1411948800000 | 344.13 |
1412035200000 | 343.64 |
1412121600000 | 339.47 |
1412208000000 | 332.8 |
1412294400000 | 337.06 |
1412553600000 | 337.03 |
1412640000000 | 331.31 |
1412726400000 | 332.19 |
1412812800000 | 327.07 |
1412899200000 | 321.83 |
1413158400000 | 318.96 |
1413244800000 | 317.24 |
1413331200000 | 311.38 |
1413417600000 | 309.48 |
1413504000000 | 314.4 |
1413763200000 | 317.81 |
1413849600000 | 321.3 |
1413936000000 | 323.11 |
1414022400000 | 327.33 |
1414108800000 | 328.99 |
1414368000000 | 327.6 |
1414454400000 | 331.94 |
1414540800000 | 333.19 |
1414627200000 | 335.43 |
1414713600000 | 348.83 |
1414972800000 | 352.67 |
1415059200000 | 350.52 |
1415145600000 | 356.53 |
1415232000000 | 356.83 |
1415318400000 | 357.55 |
1415577600000 | 358.46 |
1415664000000 | 362.42 |
1415750400000 | 360 |
1415836800000 | 362.27 |
1415923200000 | 365.14 |
1416182400000 | 364.02 |
1416268800000 | 368.11 |
1416355200000 | 370.6 |
1416441600000 | 371.92 |
1416528000000 | 372.93 |
1416787200000 | 375.78 |
1416873600000 | 375.34 |
1416960000000 | 375.38 |
1417046400000 | 374.81 |
1417132800000 | 376.63 |
1417392000000 | 374.52 |
1417478400000 | 378.07 |
1417564800000 | 380.7 |
1417651200000 | 380.23 |
1417737600000 | 386.15 |
1417996800000 | 382.47 |
1418083200000 | 375.34 |
1418169600000 | 369.51 |
1418256000000 | 371.34 |
1418342400000 | 363.62 |
1418601600000 | 358.23 |
1418688000000 | 355.94 |
1418774400000 | 359.11 |
1418860800000 | 370.48 |
1418947200000 | 375.08 |
1419206400000 | 377.92 |
1419292800000 | 381.29 |
1419379200000 | 381.13 |
1419465600000 | 381.13 |
1419552000000 | 380.41 |
1419811200000 | 382.33 |
1419897600000 | 376.52 |
1419984000000 | 375.86 |
1420156800000 | 375.51 |
1420416000000 | 365.33 |
1420502400000 | 358.24 |
1420588800000 | 360.84 |
1420675200000 | 368.49 |
1420761600000 | 363.97 |
1421020800000 | 361.94 |
1421107200000 | 361.95 |
1421193600000 | 354.12 |
1421280000000 | 354.18 |
1421366400000 | 358.35 |
1421625600000 | 360.28 |
1421712000000 | 363.3 |
1421798400000 | 363.58 |
1421884800000 | 367.2 |
1421971200000 | 365.93 |
1422230400000 | 368.9 |
1422316800000 | 365.98 |
1422403200000 | 363.39 |
1422489600000 | 364.74 |
1422576000000 | 360.18 |
1422835200000 | 363.41 |
1422921600000 | 369.76 |
1423008000000 | 369.9 |
1423094400000 | 371.85 |
1423180800000 | 375.3 |
1423440000000 | 373 |
1423526400000 | 377.35 |
1423612800000 | 379.18 |
1423699200000 | 380.37 |
1423785600000 | 382.16 |
1424044800000 | 382.42 |
1424131200000 | 384.18 |
1424217600000 | 385.98 |
1424304000000 | 386.1 |
1424390400000 | 386.55 |
1424649600000 | 386.89 |
1424736000000 | 389.36 |
1424822400000 | 388.68 |
1424908800000 | 389.46 |
1424995200000 | 390.09 |
1425254400000 | 392.01 |
1425340800000 | 388.7 |
1425427200000 | 386.93 |
1425513600000 | 389.38 |
1425600000000 | 388.48 |
1425859200000 | 388.32 |
1425945600000 | 381.9 |
1426032000000 | 382.93 |
1426118400000 | 385.9 |
1426204800000 | 383.66 |
1426464000000 | 387.91 |
1426550400000 | 386.99 |
1426636800000 | 389.01 |
1426723200000 | 388.14 |
1426809600000 | 391.93 |
1427068800000 | 392.06 |
1427155200000 | 391.53 |
1427241600000 | 387.95 |
1427328000000 | 384.03 |
1427414400000 | 383.94 |
1427673600000 | 389.26 |
1427760000000 | 385.61 |
1427846400000 | 384.34 |
1427932800000 | 388.03 |
1428019200000 | 388.03 |
1428278400000 | 389.37 |
1428364800000 | 393.65 |
1428451200000 | 392.75 |
1428537600000 | 395 |
1428624000000 | 395.85 |
1428883200000 | 395.04 |
1428969600000 | 393.66 |
1429056000000 | 395.54 |
1429142400000 | 396.46 |
1429228800000 | 392.07 |
1429488000000 | 392.47 |
1429574400000 | 393.97 |
1429660800000 | 395.41 |
1429747200000 | 396.7 |
1429833600000 | 396.19 |
1430092800000 | 398.02 |
1430179200000 | 397.64 |
1430265600000 | 396.93 |
1430352000000 | 396.31 |
1430438400000 | 398.67 |
1430697600000 | 399.73 |
1430784000000 | 395.47 |
1430870400000 | 394.35 |
1430956800000 | 393.49 |
1431043200000 | 399.74 |
1431302400000 | 399.91 |
1431388800000 | 399 |
1431475200000 | 398.04 |
1431561600000 | 400.59 |
1431648000000 | 401.51 |
1431907200000 | 404.25 |
1431993600000 | 405.77 |
1432080000000 | 407.5 |
1432166400000 | 409.01 |
1432252800000 | 408.31 |
1432512000000 | 408.51 |
1432598400000 | 408.45 |
1432684800000 | 413.01 |
1432771200000 | 414.19 |
1432857600000 | 411.26 |
1433116800000 | 411.71 |
1433203200000 | 412.68 |
1433289600000 | 415.11 |
1433376000000 | 413.36 |
1433462400000 | 412.69 |
1433721600000 | 410.2 |
1433808000000 | 406.89 |
1433894400000 | 407.53 |
1433980800000 | 411.34 |
1434067200000 | 408.15 |
1434326400000 | 405.28 |
1434412800000 | 405.95 |
1434499200000 | 407.2 |
1434585600000 | 406.84 |
1434672000000 | 405.14 |
1434931200000 | 412.52 |
1435017600000 | 414.54 |
1435104000000 | 414.05 |
1435190400000 | 411.12 |
1435276800000 | 410.9 |
1435536000000 | 397.63 |
1435622400000 | 395.81 |
1435708800000 | 399.91 |
1435795200000 | 400.46 |
1435881600000 | 398.79 |
1436140800000 | 394.01 |
1436227200000 | 389.94 |
1436313600000 | 382.84 |
1436400000000 | 386.21 |
1436486400000 | 396.58 |
1436745600000 | 402 |
1436832000000 | 404.07 |
1436918400000 | 405.36 |
1437004800000 | 408.27 |
1437091200000 | 406.08 |
1437350400000 | 406.91 |
1437436800000 | 404.91 |
1437523200000 | 403.37 |
1437609600000 | 402.89 |
1437696000000 | 397.46 |
1437955200000 | 392.95 |
1438041600000 | 396.78 |
1438128000000 | 400.34 |
1438214400000 | 402.03 |
1438300800000 | 402.28 |
1438560000000 | 401.02 |
1438646400000 | 399.93 |
1438732800000 | 403.84 |
1438819200000 | 402.13 |
1438905600000 | 399.79 |
1439164800000 | 405.21 |
1439251200000 | 401.82 |
1439337600000 | 396.67 |
1439424000000 | 398.33 |
1439510400000 | 397.68 |
1439769600000 | 398.55 |
1439856000000 | 397.63 |
1439942400000 | 392.42 |
1440028800000 | 385 |
1440115200000 | 372.15 |
1440374400000 | 348.24 |
1440460800000 | 350.01 |
1440547200000 | 353.39 |
1440633600000 | 364.63 |
1440720000000 | 368.22 |
1440979200000 | 366.59 |
1441065600000 | 353.08 |
1441152000000 | 355.42 |
1441238400000 | 358.18 |
1441324800000 | 348.93 |
1441584000000 | 350.43 |
1441670400000 | 357.04 |
1441756800000 | 362.78 |
1441843200000 | 360.97 |
1441929600000 | 359.95 |
1442188800000 | 356.75 |
1442275200000 | 359.49 |
1442361600000 | 364.91 |
1442448000000 | 365.96 |
1442534400000 | 357.39 |
1442793600000 | 357.81 |
1442880000000 | 349.34 |
1442966400000 | 349.68 |
1443052800000 | 343.64 |
1443139200000 | 350.31 |
1443398400000 | 341.18 |
1443484800000 | 338.85 |
1443571200000 | 344.96 |
1443657600000 | 345.66 |
1443744000000 | 348.23 |
1444003200000 | 358.55 |
1444089600000 | 360.51 |
1444176000000 | 363.66 |
1444262400000 | 365.92 |
1444348800000 | 370.75 |
1444608000000 | 369.25 |
1444694400000 | 365.98 |
1444780800000 | 361.95 |
1444867200000 | 363.91 |
1444953600000 | 367.23 |
1445212800000 | 366.28 |
1445299200000 | 367.86 |
1445385600000 | 367.92 |
1445472000000 | 372.11 |
1445558400000 | 377.46 |
1445817600000 | 376.28 |
1445904000000 | 370.71 |
1445990400000 | 375.57 |
1446076800000 | 374.71 |
1446163200000 | 374.29 |
1446422400000 | 375.36 |
1446508800000 | 377.33 |
1446595200000 | 377.67 |
1446681600000 | 376.84 |
1446768000000 | 380.62 |
1447027200000 | 378.77 |
1447113600000 | 378.15 |
1447200000000 | 377.03 |
1447286400000 | 372.16 |
1447372800000 | 368.62 |
1447632000000 | 371.68 |
1447718400000 | 375.15 |
1447804800000 | 378.14 |
1447891200000 | 378.77 |
1447977600000 | 378.23 |
1448236800000 | 377.12 |
1448323200000 | 375.25 |
1448409600000 | 377.09 |
1448496000000 | 378.11 |
1448582400000 | 377.47 |
1448841600000 | 378.47 |
1448928000000 | 380.35 |
1449014400000 | 378.91 |
1449100800000 | 375.26 |
1449187200000 | 376.95 |
1449446400000 | 375.69 |
1449532800000 | 369.57 |
1449619200000 | 366.96 |
1449705600000 | 364.72 |
1449792000000 | 358.07 |
1450051200000 | 354.39 |
1450137600000 | 360.31 |
1450224000000 | 364.85 |
1450310400000 | 364.88 |
1450396800000 | 357.52 |
1450656000000 | 357.32 |
1450742400000 | 359.54 |
1450828800000 | 364.88 |
1450915200000 | 363.69 |
1451001600000 | 363.69 |
1451260800000 | 362.5 |
1451347200000 | 365.74 |
1451433600000 | 364.02 |
1451520000000 | 360.82 |
1451865600000 | 350.81 |
1451952000000 | 349.64 |
1452038400000 | 343.21 |
1452124800000 | 334.46 |
1452211200000 | 330.67 |
1452470400000 | 328.64 |
1452556800000 | 329.44 |
1452643200000 | 328.91 |
1452729600000 | 327.34 |
1452816000000 | 318.57 |
1453075200000 | 317.39 |
1453161600000 | 319.71 |
1453248000000 | 308.14 |
1453334400000 | 312.06 |
1453420800000 | 324.26 |
1453680000000 | 320.58 |
1453766400000 | 322.83 |
1453852800000 | 325.04 |
1453939200000 | 324.32 |
1454025600000 | 336.42 |
1454284800000 | 337.58 |
1454371200000 | 328.4 |
1454457600000 | 322.32 |
1454544000000 | 323.67 |
1454630400000 | 320.48 |
1454889600000 | 310.97 |
1454976000000 | 304.59 |
1455062400000 | 302.58 |
1455148800000 | 291.59 |
1455235200000 | 296.44 |
1455494400000 | 307.02 |
1455580800000 | 308.25 |
1455667200000 | 314.19 |
1455753600000 | 313.62 |
1455840000000 | 309.04 |
1456099200000 | 313.86 |
1456185600000 | 307.53 |
1456272000000 | 302.89 |
1456358400000 | 310.8 |
1456444800000 | 315.18 |
1456704000000 | 311.86 |
1456790400000 | 318.73 |
1456876800000 | 323.67 |
1456963200000 | 326.95 |
1457049600000 | 330.73 |
1457308800000 | 330.71 |
1457395200000 | 323.75 |
1457481600000 | 324.93 |
1457568000000 | 326.41 |
1457654400000 | 333.8 |
1457913600000 | 334.73 |
1458000000000 | 330.05 |
1458086400000 | 332.5 |
1458172800000 | 331.54 |
1458259200000 | 332.92 |
1458518400000 | 332.45 |
1458604800000 | 333.14 |
1458691200000 | 331.97 |
1458777600000 | 328.96 |
1458864000000 | 329.69 |
1459123200000 | 332.75 |
1459209600000 | 334.1 |
1459296000000 | 335.22 |
1459382400000 | 333.98 |
1459468800000 | 330.15 |
1459728000000 | 326.65 |
1459814400000 | 318.54 |
1459900800000 | 319.2 |
1459987200000 | 311.36 |
1460073600000 | 315.77 |
1460332800000 | 315.26 |
1460419200000 | 320.26 |
1460505600000 | 328.71 |
1460592000000 | 330.35 |
1460678400000 | 328.36 |
1460937600000 | 328.12 |
1461024000000 | 335.45 |
1461110400000 | 336.64 |
1461196800000 | 337.27 |
1461283200000 | 343.22 |
1461542400000 | 339.92 |
1461628800000 | 341.85 |
1461715200000 | 342.96 |
1461801600000 | 333.04 |
1461888000000 | 326.89 |
1462147200000 | 324.84 |
1462233600000 | 319.51 |
1462320000000 | 318.04 |
1462406400000 | 318.41 |
1462492800000 | 316.55 |
1462752000000 | 319.89 |
1462838400000 | 325.84 |
1462924800000 | 323.47 |
1463011200000 | 322.84 |
1463097600000 | 320.53 |
1463356800000 | 322.1 |
1463443200000 | 322.76 |
1463529600000 | 324.96 |
1463616000000 | 322.81 |
1463702400000 | 327.02 |
1463961600000 | 323.53 |
1464048000000 | 327.85 |
1464134400000 | 332.9 |
1464220800000 | 331.95 |
1464307200000 | 333.29 |
1464566400000 | 337.21 |
1464652800000 | 336.65 |
1464739200000 | 331.31 |
1464825600000 | 328.27 |
1464912000000 | 323.78 |
1465171200000 | 327.32 |
1465257600000 | 329.34 |
1465344000000 | 328.91 |
1465430400000 | 325.06 |
1465516800000 | 320.67 |
1465776000000 | 313.61 |
1465862400000 | 308.3 |
1465948800000 | 309.56 |
1466035200000 | 301.79 |
1466121600000 | 306.48 |
1466380800000 | 314.01 |
1466467200000 | 314.87 |
1466553600000 | 314.91 |
1466640000000 | 323.06 |
1466726400000 | 291.99 |
1466985600000 | 281.7 |
1467072000000 | 289.06 |
1467158400000 | 295.96 |
1467244800000 | 298.74 |
1467331200000 | 300.75 |
1467590400000 | 300.24 |
1467676800000 | 293.15 |
1467763200000 | 288.82 |
1467849600000 | 289.54 |
1467936000000 | 292.09 |
1468195200000 | 301.78 |
1468281600000 | 311.85 |
1468368000000 | 312.89 |
1468454400000 | 318.21 |
1468540800000 | 319.38 |
1468800000000 | 319.97 |
1468886400000 | 320.36 |
1468972800000 | 322.69 |
1469059200000 | 322.22 |
1469145600000 | 321.38 |
1469404800000 | 320.88 |
1469491200000 | 316.66 |
1469577600000 | 320.9 |
1469664000000 | 317.86 |
1469750400000 | 315.26 |
1470009600000 | 313.34 |
1470096000000 | 305.76 |
1470182400000 | 305.62 |
1470268800000 | 306.73 |
1470355200000 | 310.81 |
1470614400000 | 315.11 |
1470700800000 | 315.41 |
1470787200000 | 313.27 |
1470873600000 | 315.34 |
1470960000000 | 314.48 |
1471219200000 | 315.29 |
1471305600000 | 312.19 |
1471392000000 | 312.43 |
1471478400000 | 312.63 |
1471564800000 | 312.27 |
1471824000000 | 312.97 |
1471910400000 | 313.41 |
1471996800000 | 314.21 |
1472083200000 | 313.42 |
1472169600000 | 312.78 |
1472428800000 | 317.8 |
1472515200000 | 320.31 |
1472601600000 | 322.51 |
1472688000000 | 322.77 |
1472774400000 | 327.56 |
1473033600000 | 326.28 |
1473120000000 | 324.36 |
1473206400000 | 323.29 |
1473292800000 | 323.18 |
1473379200000 | 321.02 |
1473638400000 | 318.56 |
1473724800000 | 315.83 |
1473811200000 | 315.94 |
1473897600000 | 316.6 |
1473984000000 | 314.43 |
1474243200000 | 315.04 |
1474329600000 | 314.45 |
1474416000000 | 316.32 |
1474502400000 | 320.19 |
1474588800000 | 318.34 |
1474848000000 | 313.18 |
1474934400000 | 313.46 |
1475020800000 | 315.34 |
1475107200000 | 317.93 |
1475193600000 | 317.41 |
1475452800000 | 317.94 |
1475539200000 | 321.52 |
1475625600000 | 325.54 |
1475712000000 | 326.76 |
1475798400000 | 323.1 |
1476057600000 | 325.64 |
1476144000000 | 323.09 |
1476230400000 | 322.2 |
1476316800000 | 319.15 |
1476403200000 | 323.16 |
1476662400000 | 321.71 |
1476748800000 | 324.2 |
1476835200000 | 323.87 |
1476921600000 | 325.99 |
1477008000000 | 324.79 |
1477267200000 | 327.33 |
1477353600000 | 327.77 |
1477440000000 | 328.25 |
1477526400000 | 329.68 |
1477612800000 | 330.89 |
1477872000000 | 330.13 |
1477958400000 | 327.93 |
1478044800000 | 321.34 |
1478131200000 | 320.85 |
1478217600000 | 318.32 |
1478476800000 | 326.94 |
1478563200000 | 328.63 |
1478649600000 | 327.17 |
1478736000000 | 338.17 |
1478822400000 | 338.71 |
1479081600000 | 345.5 |
1479168000000 | 348.79 |
1479254400000 | 349.65 |
1479340800000 | 350.85 |
1479427200000 | 352.74 |
1479686400000 | 356.06 |
1479772800000 | 358.15 |
1479859200000 | 361.98 |
1479945600000 | 364.17 |
1480032000000 | 364.92 |
1480291200000 | 361 |
1480377600000 | 363.56 |
1480464000000 | 367.16 |
1480550400000 | 370.53 |
1480636800000 | 368.74 |
1480896000000 | 372.3 |
1480982400000 | 374.92 |
1481068800000 | 379.94 |
1481155200000 | 384.38 |
1481241600000 | 388.03 |
1481500800000 | 388.23 |
1481587200000 | 390.26 |
1481673600000 | 387.5 |
1481760000000 | 395.87 |
1481846400000 | 395.23 |
1482105600000 | 391.51 |
1482192000000 | 395.57 |
1482278400000 | 394.42 |
1482364800000 | 393.33 |
1482451200000 | 393.08 |
1482710400000 | 392.52 |
1482796800000 | 393.99 |
1482883200000 | 391.59 |
1482969600000 | 388.14 |
1483056000000 | 389.04 |
1483315200000 | 390.01 |
1483401600000 | 394.36 |
1483488000000 | 397.44 |
1483574400000 | 393.69 |
1483660800000 | 395.56 |
1483920000000 | 393.32 |
1484006400000 | 391.03 |
1484092800000 | 394.3 |
1484179200000 | 387.38 |
1484265600000 | 392.34 |
1484524800000 | 387.44 |
1484611200000 | 383.59 |
1484697600000 | 385.08 |
1484784000000 | 389.67 |
1484870400000 | 391.12 |
1485129600000 | 383.87 |
1485216000000 | 386.41 |
1485302400000 | 391.48 |
1485388800000 | 394.76 |
1485475200000 | 395.37 |
1485734400000 | 388.65 |
1485820800000 | 384.27 |
1485907200000 | 387.63 |
1485993600000 | 384 |
1486080000000 | 386.13 |
1486339200000 | 383.67 |
1486425600000 | 382.31 |
1486512000000 | 382.02 |
1486598400000 | 386.3 |
1486684800000 | 390.08 |
1486944000000 | 393.35 |
1487030400000 | 394.81 |
1487116800000 | 398.01 |
1487203200000 | 395.08 |
1487289600000 | 392.29 |
1487548800000 | 393.45 |
1487635200000 | 396.35 |
1487721600000 | 395.31 |
1487808000000 | 393.39 |
1487894400000 | 390.72 |
1488153600000 | 390.12 |
1488240000000 | 389.33 |
1488326400000 | 399.27 |
1488412800000 | 400.16 |
1488499200000 | 400.97 |
1488758400000 | 398.07 |
1488844800000 | 397.59 |
1488931200000 | 398.66 |
1489017600000 | 400.29 |
1489104000000 | 403.45 |
1489363200000 | 403.36 |
1489449600000 | 401.26 |
1489536000000 | 402.86 |
1489622400000 | 401.08 |
1489708800000 | 399.3 |
1489968000000 | 398.12 |
1490054400000 | 393.32 |
1490140800000 | 388.67 |
1490227200000 | 390.12 |
1490313600000 | 390.41 |
1490572800000 | 387.95 |
1490659200000 | 390.96 |
1490745600000 | 392.23 |
1490832000000 | 393.63 |
1490918400000 | 392.7 |
1491177600000 | 389.51 |
1491264000000 | 387.47 |
1491350400000 | 388.4 |
1491436800000 | 387.66 |
1491523200000 | 387.01 |
1491782400000 | 388.75 |
1491868800000 | 384.54 |
1491955200000 | 382.27 |
1492041600000 | 379.11 |
1492128000000 | 378.73 |
1492387200000 | 378.47 |
1492473600000 | 377.77 |
1492560000000 | 379.42 |
1492646400000 | 382.83 |
1492732800000 | 381.92 |
1492992000000 | 393.51 |
1493078400000 | 399.3 |
1493164800000 | 402.39 |
1493251200000 | 400.12 |
1493337600000 | 400.21 |
1493596800000 | 401.38 |
1493683200000 | 404.48 |
1493769600000 | 404.84 |
1493856000000 | 407.84 |
1493942400000 | 410.38 |
1494201600000 | 411.31 |
1494288000000 | 414.39 |
1494374400000 | 414.48 |
1494460800000 | 411.7 |
1494547200000 | 410.47 |
1494806400000 | 413.77 |
1494892800000 | 413.28 |
1494979200000 | 402.79 |
1495065600000 | 400.52 |
1495152000000 | 405.89 |
1495411200000 | 406.42 |
1495497600000 | 407.41 |
1495584000000 | 410.25 |
1495670400000 | 410.99 |
1495756800000 | 407.85 |
1496016000000 | 407.7 |
1496102400000 | 406.12 |
1496188800000 | 405.08 |
1496275200000 | 410.5 |
1496361600000 | 410.81 |
1496620800000 | 409.25 |
1496707200000 | 403.8 |
1496793600000 | 404.18 |
1496880000000 | 406.68 |
1496966400000 | 409.71 |
1497225600000 | 406.49 |
1497312000000 | 408.96 |
1497398400000 | 406.3 |
1497484800000 | 407.27 |
1497571200000 | 409.53 |
1497830400000 | 413.61 |
1497916800000 | 411.92 |
1498003200000 | 410.81 |
1498089600000 | 410.28 |
1498176000000 | 410.67 |
1498435200000 | 411.83 |
1498521600000 | 414.28 |
1498608000000 | 417.8 |
1498694400000 | 418.45 |
1498780800000 | 416.9 |
1499040000000 | 422.51 |
1499126400000 | 421.74 |
1499212800000 | 422.35 |
1499299200000 | 420.93 |
1499385600000 | 423.76 |
1499644800000 | 425.18 |
1499731200000 | 426.12 |
1499817600000 | 424.21 |
1499904000000 | 426.7 |
1499990400000 | 426.16 |
1500249600000 | 427.09 |
1500336000000 | 423.28 |
1500422400000 | 424.09 |
1500508800000 | 425.62 |
1500595200000 | 421.85 |
1500854400000 | 420.71 |
1500940800000 | 423.87 |
1501027200000 | 425.18 |
1501113600000 | 424.57 |
1501200000000 | 422.03 |
1501459200000 | 421.09 |
1501545600000 | 422.53 |
1501632000000 | 423.42 |
1501718400000 | 422.41 |
1501804800000 | 424.73 |
1502064000000 | 425.94 |
1502150400000 | 425.05 |
1502236800000 | 420.36 |
1502323200000 | 414.26 |
1502409600000 | 412.37 |
1502668800000 | 415.65 |
1502755200000 | 419.11 |
1502841600000 | 420.93 |
1502928000000 | 414.85 |
1503014400000 | 409.35 |
1503273600000 | 409.3 |
1503360000000 | 413.74 |
1503446400000 | 412.21 |
1503532800000 | 412.74 |
1503619200000 | 414.0299 |
1503878400000 | 414.06 |
1503964800000 | 411.45 |
1504051200000 | 416.81 |
1504137600000 | 418.7 |
1504224000000 | 421.05 |
1504483200000 | 417.85 |
1504569600000 | 413.33 |
1504656000000 | 414.17 |
1504742400000 | 413.54 |
1504828800000 | 412.05 |
1505088000000 | 419.61 |
1505174400000 | 425.33 |
1505260800000 | 427.69 |
1505347200000 | 427.41 |
1505433600000 | 430.05 |
1505692800000 | 432.41 |
1505779200000 | 434.5 |
1505865600000 | 435.18 |
1505952000000 | 438 |
1506038400000 | 437.51 |
1506297600000 | 436.3 |
1506384000000 | 436.62 |
1506470400000 | 439.81 |
1506556800000 | 441.32 |
1506643200000 | 442.39 |
1506902400000 | 443.56 |
1506988800000 | 445.49 |
1507075200000 | 444.94 |
1507161600000 | 445.45 |
1507248000000 | 445.7 |
1507507200000 | 444.75 |
1507593600000 | 444.51 |
1507680000000 | 445.93 |
1507766400000 | 445.33 |
1507852800000 | 445 |
1508112000000 | 444.47 |
1508198400000 | 445.93 |
1508284800000 | 449.62 |
1508371200000 | 449.15 |
1508457600000 | 453.44 |
1508716800000 | 454.31 |
1508803200000 | 456.48 |
1508889600000 | 453.6 |
1508976000000 | 455.7 |
1509062400000 | 455.5 |
1509321600000 | 453.81 |
1509408000000 | 455.03 |
1509494400000 | 458.5 |
1509580800000 | 459.03 |
1509667200000 | 459.57 |
1509926400000 | 459.05 |
1510012800000 | 458.9 |
1510099200000 | 457.46 |
1510185600000 | 455.63 |
1510272000000 | 453.16 |
1510531200000 | 451.45 |
1510617600000 | 450.76 |
1510704000000 | 446.7 |
1510790400000 | 449.02 |
1510876800000 | 446.67 |
1511136000000 | 447.61 |
1511222400000 | 449.63 |
1511308800000 | 447.64 |
1511395200000 | 447.39 |
1511481600000 | 449.27 |
1511740800000 | 446.13 |
1511827200000 | 449.43 |
1511913600000 | 455.09 |
1512000000000 | 457.65 |
1512086400000 | 458.8 |
1512345600000 | 460.38 |
1512432000000 | 459.2 |
1512518400000 | 453.99 |
1512604800000 | 457.34 |
1512691200000 | 463.14 |
1512950400000 | 464.09 |
1513036800000 | 465.71 |
1513123200000 | 462.53 |
1513209600000 | 459.29 |
1513296000000 | 459.84 |
1513555200000 | 464.03 |
1513641600000 | 464.94 |
1513728000000 | 466.8 |
1513814400000 | 468.93 |
1513900800000 | 468.52 |
1514160000000 | 468.61 |
1514246400000 | 467.93 |
1514332800000 | 469.01 |
1514419200000 | 468.21 |
1514505600000 | 467.09 |
1514851200000 | 468 |
1514937600000 | 470.03 |
1515024000000 | 477.33 |
1515110400000 | 481.82 |
1515369600000 | 480.46 |
1515456000000 | 479.62 |
1515542400000 | 476.67 |
1515628800000 | 479.03 |
1515715200000 | 481.85 |
1515974400000 | 480.89 |
1516060800000 | 480.27 |
1516147200000 | 481.58 |
1516233600000 | 481.64 |
1516320000000 | 482.81 |
1516579200000 | 486.16 |
1516665600000 | 485.93 |
1516752000000 | 482.47 |
1516838400000 | 480.68 |
1516924800000 | 481.85 |
1517184000000 | 481.33 |
1517270400000 | 475.32 |
1517356800000 | 475.23 |
1517443200000 | 477.34 |
1517529600000 | 473.51 |
1517788800000 | 460.09 |
1517875200000 | 451.37 |
1517961600000 | 453.49 |
1518048000000 | 444.37 |
1518134400000 | 440.37 |
1518393600000 | 444.17 |
1518480000000 | 440.24 |
1518566400000 | 442.21 |
1518652800000 | 444.43 |
1518739200000 | 446.19 |
1518998400000 | 448.29 |
1519084800000 | 448.52 |
1519171200000 | 449.1 |
1519257600000 | 445.24 |
1519344000000 | 448.28 |
1519603200000 | 452.73 |
1519689600000 | 452.66 |
1519776000000 | 444.69 |
1519862400000 | 440.21 |
1519948800000 | 431.96 |
1520208000000 | 435.55 |
1520294400000 | 439.41 |
1520380800000 | 438.44 |
1520467200000 | 439.82 |
1520553600000 | 446.48 |
1520812800000 | 446.84 |
1520899200000 | 446.04 |
1520985600000 | 441.65 |
1521072000000 | 440.92 |
1521158400000 | 441.47 |
1521417600000 | 436.46 |
1521504000000 | 438.7 |
1521590400000 | 438.3 |
1521676800000 | 428.57 |
1521763200000 | 419.59 |
1522022400000 | 424.78 |
1522108800000 | 428.28 |
1522195200000 | 429.4 |
1522281600000 | 432.6 |
1522368000000 | 433.15 |
1522627200000 | 428.64 |
1522713600000 | 430.49 |
1522800000000 | 432.17 |
1522886400000 | 440.12 |
1522972800000 | 435.28 |
1523232000000 | 436.79 |
1523318400000 | 442.39 |
1523404800000 | 439.31 |
1523491200000 | 442.77 |
1523577600000 | 443.95 |
1523836800000 | 445.42 |
1523923200000 | 446.86 |
1524009600000 | 449.7 |
1524096000000 | 450.48 |
1524182400000 | 449.44 |
1524441600000 | 452.38 |
1524528000000 | 454.34 |
1524614400000 | 453.55 |
1524700800000 | 454.5 |
1524787200000 | 453.87 |
1525046400000 | 453.3 |
1525132800000 | 453.31 |
1525219200000 | 453.04 |
1525305600000 | 447.52 |
1525392000000 | 450.73 |
1525651200000 | 452.07 |
1525737600000 | 451.33 |
1525824000000 | 454.97 |
1525910400000 | 456.96 |
1525996800000 | 458.5 |
1526256000000 | 460.21 |
1526342400000 | 460.63 |
1526428800000 | 460.27 |
1526515200000 | 463.82 |
1526601600000 | 462.08 |
1526860800000 | 465.05 |
1526947200000 | 465.08 |
1527033600000 | 457.06 |
1527120000000 | 451.49 |
1527206400000 | 450.31 |
1527465600000 | 449.07 |
1527552000000 | 440.55 |
1527638400000 | 443.01 |
1527724800000 | 440.92 |
1527811200000 | 447.42 |
1528070400000 | 450.98 |
1528156800000 | 449.82 |
1528243200000 | 454.83 |
1528329600000 | 456.15 |
1528416000000 | 452.48 |
1528675200000 | 456.61 |
1528761600000 | 457.76 |
1528848000000 | 457.46 |
1528934400000 | 456.5 |
1529020800000 | 455.15 |
1529280000000 | 452.22 |
1529366400000 | 446.22 |
1529452800000 | 447.81 |
1529539200000 | 444.9 |
1529625600000 | 446.69 |
1529884800000 | 441.05 |
1529971200000 | 441.81 |
1530057600000 | 442.18 |
1530144000000 | 440.49 |
1530230400000 | 444.59 |
1530489600000 | 440.61 |
1530576000000 | 441.48 |
1530662400000 | 441.72 |
1530748800000 | 443.98 |
1530835200000 | 446.76 |
1531094400000 | 451.6 |
1531180800000 | 453.96 |
1531267200000 | 449.42 |
1531353600000 | 454.24 |
1531440000000 | 455.07 |
1531699200000 | 455.35 |
1531785600000 | 458.18 |
1531872000000 | 459.22 |
1531958400000 | 458.53 |
1532044800000 | 454.97 |
1532304000000 | 453.84 |
1532390400000 | 455.31 |
1532476800000 | 455.22 |
1532563200000 | 458.31 |
1532649600000 | 459.5 |
1532908800000 | 460.33 |
1532995200000 | 463.84 |
1533081600000 | 462.67 |
1533168000000 | 457.58 |
1533254400000 | 458.13 |
1533513600000 | 458.4 |
1533600000000 | 460.62 |
1533686400000 | 459.58 |
1533772800000 | 458.42 |
1533859200000 | 451.17 |
1534118400000 | 447.12 |
1534204800000 | 449.82 |
1534291200000 | 443.5 |
1534377600000 | 447.55 |
1534464000000 | 448.23 |
1534723200000 | 449.67 |
1534809600000 | 452.13 |
1534896000000 | 453.48 |
1534982400000 | 453.9 |
1535068800000 | 455.93 |
1535328000000 | 459.55 |
1535414400000 | 460.54 |
1535500800000 | 463.05 |
1535587200000 | 458.92 |
1535673600000 | 454.68 |
1535932800000 | 454.06 |
1536019200000 | 452.52 |
1536105600000 | 452.92 |
1536192000000 | 448.7 |
1536278400000 | 447.74 |
1536537600000 | 449.54 |
1536624000000 | 450.91 |
1536710400000 | 451.02 |
1536796800000 | 455.66 |
1536883200000 | 458.45 |
1537142400000 | 458.87 |
1537228800000 | 463.94 |
1537315200000 | 467.01 |
1537401600000 | 471.31 |
1537488000000 | 473.82 |
1537747200000 | 471.83 |
1537833600000 | 473.1 |
1537920000000 | 472.78 |
1538006400000 | 471.64 |
1538092800000 | 470.87 |
1538352000000 | 471.61 |
1538438400000 | 470.29 |
1538524800000 | 471.48 |
1538611200000 | 468.98 |
1538697600000 | 466.28 |
1538956800000 | 462.82 |
1539043200000 | 460.11 |
1539129600000 | 453.77 |
1539216000000 | 441.34 |
1539302400000 | 441.15 |
1539561600000 | 438.82 |
1539648000000 | 446.18 |
1539734400000 | 445.52 |
1539820800000 | 442.82 |
1539907200000 | 441.13 |
1540166400000 | 439.36 |
1540252800000 | 430.86 |
1540339200000 | 425.45 |
1540425600000 | 425.38 |
1540512000000 | 418.32 |
1540771200000 | 423.95 |
1540857600000 | 428.33 |
1540944000000 | 433.11 |
1541030400000 | 436.33 |
1541116800000 | 438.59 |
1541376000000 | 439.28 |
1541462400000 | 442.08 |
1541548800000 | 446.31 |
1541635200000 | 449.05 |
1541721600000 | 445.11 |
1541980800000 | 440.17 |
1542067200000 | 439.93 |
1542153600000 | 438.66 |
1542240000000 | 435.68 |
1542326400000 | 435.75 |
1542585600000 | 433.59 |
1542672000000 | 427.4 |
1542758400000 | 429.8 |
1542844800000 | 429.71 |
1542931200000 | 428.04 |
1543190400000 | 435.29 |
1543276800000 | 435.92 |
1543363200000 | 439.07 |
1543449600000 | 438.31 |
1543536000000 | 439.28 |
1543795200000 | 444.16 |
1543881600000 | 432.46 |
1543968000000 | 430.8 |
1544054400000 | 421.12 |
1544140800000 | 419.72 |
1544400000000 | 414.29 |
1544486400000 | 414.52 |
1544572800000 | 419.99 |
1544659200000 | 420.58 |
1544745600000 | 415.13 |
1545004800000 | 410.04 |
1545091200000 | 405.87 |
1545177600000 | 403.35 |
1545264000000 | 394.92 |
1545350400000 | 388.12 |
1545609600000 | 382.23 |
1545696000000 | 377.92 |
1545782400000 | 384.15 |
1545868800000 | 388.81 |
1545955200000 | 390.7799 |
1546214400000 | 390.5299 |
1546387200000 | 389.2 |
1546473600000 | 381.19 |
1546560000000 | 391.37 |
1546819200000 | 397.0299 |
1546905600000 | 400.25 |
1546992000000 | 403.36 |
1547078400000 | 404.2 |
1547164800000 | 405.57 |
1547424000000 | 404.54 |
1547510400000 | 406.44 |
1547596800000 | 408.94 |
1547683200000 | 410.27 |
1547769600000 | 418.25 |
1548028800000 | 418.5899 |
1548115200000 | 414.24 |
1548201600000 | 414.43 |
1548288000000 | 416.31 |
1548374400000 | 421.47 |
1548633600000 | 417.71 |
1548720000000 | 418.38 |
1548806400000 | 420.78 |
1548892800000 | 420.72 |
1548979200000 | 422.03 |
1549238400000 | 424.76 |
1549324800000 | 426.49 |
1549411200000 | 426.05 |
1549497600000 | 420.09 |
1549584000000 | 415.61 |
1549843200000 | 418.27 |
1549929600000 | 424.06 |
1550016000000 | 427.63 |
1550102400000 | 425.62 |
1550188800000 | 429.03 |
1550448000000 | 431.85 |
1550534400000 | 433.04 |
1550620800000 | 436.66 |
1550707200000 | 434.67 |
1550793600000 | 435.16 |
1551052800000 | 437.16 |
1551139200000 | 436.7 |
1551225600000 | 437.63 |
1551312000000 | 437.55 |
1551398400000 | 440.72 |
1551657600000 | 439.95 |
1551744000000 | 438.52 |
1551830400000 | 436.14 |
1551916800000 | 430.27 |
1552003200000 | 424.5 |
1552262400000 | 429.15 |
1552348800000 | 432.03 |
1552435200000 | 433.38 |
1552521600000 | 435.24 |
1552608000000 | 437.78 |
1552867200000 | 439.65 |
1552953600000 | 440.29 |
1553040000000 | 436.65 |
1553126400000 | 435.48 |
1553212800000 | 425.46 |
1553472000000 | 423.13 |
1553558400000 | 428.1 |
1553644800000 | 427.72 |
1553731200000 | 426.1 |
1553817600000 | 429.05 |
1554076800000 | 438.21 |
1554163200000 | 438.79 |
1554249600000 | 443.65 |
1554336000000 | 444.39 |
1554422400000 | 446.62 |
1554681600000 | 445.55 |
1554768000000 | 442.44 |
1554854400000 | 442.17 |
1554940800000 | 445.37 |
1555027200000 | 450.86 |
1555286400000 | 452.26 |
1555372800000 | 453.05 |
1555459200000 | 454.69 |
1555545600000 | 453.15 |
1555632000000 | 452.87 |
1555891200000 | 452.48 |
1555977600000 | 452.98 |
1556064000000 | 449.44 |
1556150400000 | 446.81 |
1556236800000 | 448.94 |
1556496000000 | 451.1 |
1556582400000 | 450.38 |
1556668800000 | 448.95 |
1556755200000 | 448.3 |
1556841600000 | 449.24 |
1557100800000 | 445.26 |
1557187200000 | 437.18 |
1557273600000 | 434.1 |
1557360000000 | 428.05 |
1557446400000 | 429.04 |
1557705600000 | 420 |
1557792000000 | 423.74 |
1557878400000 | 424.02 |
1557964800000 | 427.42 |
1558051200000 | 425.86 |
1558310400000 | 423.99 |
1558396800000 | 428.58 |
1558483200000 | 424.97 |
1558569600000 | 416.89 |
1558656000000 | 417.93 |
1558915200000 | 419.32 |
1559001600000 | 417.64 |
1559088000000 | 413.26 |
1559174400000 | 414.72 |
1559260800000 | 405.96 |
1559520000000 | 406.71 |
1559606400000 | 413.5299 |
1559692800000 | 415.21 |
1559779200000 | 415.69 |
1559865600000 | 418.42 |
1560124800000 | 422.03 |
1560211200000 | 424.17 |
1560297600000 | 421.72 |
1560384000000 | 421.85 |
1560470400000 | 420.12 |
1560729600000 | 419.49 |
1560816000000 | 422.42 |
1560902400000 | 425.16 |
1560988800000 | 425.17 |
1561075200000 | 424.7 |
1561334400000 | 422.93 |
1561420800000 | 419.87 |
1561507200000 | 421.99 |
1561593600000 | 425.37 |
1561680000000 | 427.99 |
1561939200000 | 433.74 |
1562025600000 | 432.62 |
1562112000000 | 433.15 |
1562198400000 | 434.54 |
1562284800000 | 435.29 |
1562544000000 | 433.36 |
1562630400000 | 431.95 |
1562716800000 | 431.53 |
1562803200000 | 431.98 |
1562889600000 | 433.14 |
1563148800000 | 432.94 |
1563235200000 | 433.49 |
1563321600000 | 429.3 |
1563408000000 | 426.72 |
1563494400000 | 427.88 |
1563753600000 | 428.22 |
1563840000000 | 433.05 |
1563926400000 | 435.53 |
1564012800000 | 434.95 |
1564099200000 | 435.04 |
1564358400000 | 434.43 |
1564444800000 | 431.38 |
1564531200000 | 429.13 |
1564617600000 | 424.02 |
1564704000000 | 411.65 |
1564963200000 | 401.43 |
1565049600000 | 402.74 |
1565136000000 | 400.35 |
1565222400000 | 406.0899 |
1565308800000 | 401.72 |
1565568000000 | 397.24 |
1565654400000 | 402.42 |
1565740800000 | 391.73 |
1565827200000 | 390.11 |
1565913600000 | 395.82 |
1566172800000 | 400.94 |
1566259200000 | 397.86 |
1566345600000 | 400.68 |
1566432000000 | 401.05 |
1566518400000 | 393.8399 |
1566777600000 | 394.23 |
1566864000000 | 394.16 |
1566950400000 | 395.56 |
1567036800000 | 401.47 |
1567123200000 | 402.93 |
1567382400000 | 402.36 |
1567468800000 | 399.63 |
1567555200000 | 404.74 |
1567641600000 | 414.48 |
1567728000000 | 414.82 |
1567987200000 | 420.59 |
1568073600000 | 426.12 |
1568160000000 | 431.92 |
1568246400000 | 433.42 |
1568332800000 | 437.85 |
1568592000000 | 435.65 |
1568678400000 | 435.25 |
1568764800000 | 434.32 |
1568851200000 | 434.86 |
1568937600000 | 433.56 |
1569196800000 | 429.9 |
1569283200000 | 428.29 |
1569369600000 | 429.23 |
1569456000000 | 428.64 |
1569542400000 | 430.57 |
1569801600000 | 429.64 |
1569888000000 | 425.84 |
1569974400000 | 416.66 |
1570060800000 | 413.48 |
1570147200000 | 416.9 |
1570406400000 | 417.52 |
1570492800000 | 413.44 |
1570579200000 | 416.11 |
1570665600000 | 421.93 |
1570752000000 | 432.86 |
1571011200000 | 431.49 |
1571097600000 | 438.47 |
1571184000000 | 439.23 |
1571270400000 | 439.23 |
1571356800000 | 439.12 |
1571616000000 | 443.3 |
1571702400000 | 444.16 |
1571788800000 | 445.61 |
1571875200000 | 445.81 |
1571961600000 | 447.81 |
1572220800000 | 451.16 |
1572307200000 | 451.9 |
1572393600000 | 450.35 |
1572480000000 | 446.62 |
1572566400000 | 451.15 |
1572825600000 | 456.57 |
1572912000000 | 460.87 |
1572998400000 | 460.77 |
1573084800000 | 463.95 |
1573171200000 | 463.63 |
1573430400000 | 463.18 |
1573516800000 | 464.36 |
1573603200000 | 459.7 |
1573689600000 | 457.13 |
1573776000000 | 461.51 |
1574035200000 | 460.53 |
1574121600000 | 459.1 |
1574208000000 | 456.99 |
1574294400000 | 456.09 |
1574380800000 | 458.01 |
1574640000000 | 462.48 |
1574726400000 | 462.38 |
1574812800000 | 464.86 |
1574899200000 | 464.85 |
1574985600000 | 462.5 |
1575244800000 | 459.42 |
1575331200000 | 453.45 |
1575417600000 | 457.57 |
1575504000000 | 458.95 |
1575590400000 | 461.81 |
1575849600000 | 461.69 |
1575936000000 | 461.35 |
1576022400000 | 462.06 |
1576108800000 | 468.29 |
1576195200000 | 471.58 |
1576454400000 | 475.56 |
1576540800000 | 475.59 |
1576627200000 | 474.67 |
1576713600000 | 473.73 |
1576800000000 | 475.44 |
1577059200000 | 474.3 |
1577145600000 | 474.12 |
1577232000000 | 473.45 |
1577318400000 | 475.88 |
1577404800000 | 476.87 |
1577664000000 | 472.73 |
1577750400000 | 472.43 |
1577923200000 | 473.88 |
1578009600000 | 469.69 |
1578268800000 | 469.17 |
1578355200000 | 471.28 |
1578441600000 | 470.39 |
1578528000000 | 475.69 |
1578614400000 | 474.91 |
1578873600000 | 476.72 |
1578960000000 | 477.9 |
1579046400000 | 476.59 |
1579132800000 | 478.83 |
1579219200000 | 481 |
1579478400000 | 481.38 |
1579564800000 | 477.62 |
1579651200000 | 476.94 |
1579737600000 | 472.6 |
1579824000000 | 470.54 |
1580083200000 | 459.9 |
1580169600000 | 462.57 |
1580256000000 | 462.55 |
1580342400000 | 458.31 |
1580428800000 | 452.64 |
1580688000000 | 453.51 |
1580774400000 | 461.22 |
1580860800000 | 469.41 |
1580947200000 | 472.91 |
1581033600000 | 469.41 |
1581292800000 | 468.13 |
1581379200000 | 471.46 |
1581465600000 | 474.55 |
1581552000000 | 472.13 |
1581638400000 | 470.53 |
1581897600000 | 471.09 |
1581984000000 | 467.59 |
1582070400000 | 472.54 |
1582156800000 | 475.93 |
1582243200000 | 472.45 |
1582502400000 | 455.84 |
1582588800000 | 441.18 |
1582675200000 | 439.74 |
1582761600000 | 424.24 |
1582848000000 | 406.81 |
1583107200000 | 414.32 |
1583193600000 | 408.39 |
1583280000000 | 414.88 |
1583366400000 | 404.45 |
1583452800000 | 390.65 |
1583712000000 | 350.87 |
1583798400000 | 359.6 |
1583884800000 | 351.7799 |
1583971200000 | 317.1 |
1584057600000 | 330.7799 |
1584316800000 | 300.65 |
1584403200000 | 313.01 |
1584489600000 | 299.47 |
1584576000000 | 304.95 |
1584662400000 | 305.39 |
1584921600000 | 296.63 |
1585008000000 | 322.5299 |
1585094400000 | 336.13 |
1585180800000 | 343.13 |
1585267200000 | 333.79 |
1585526400000 | 336.23 |
1585612800000 | 333.16 |
1585699200000 | 317.15 |
1585785600000 | 320.33 |
1585872000000 | 316.5299 |
1586131200000 | 335.55 |
1586217600000 | 341.67 |
1586304000000 | 347.68 |
1586390400000 | 353.01 |
1586476800000 | 353.79 |
1586736000000 | 346.72 |
1586822400000 | 349.68 |
1586908800000 | 339.2 |
1586995200000 | 337.11 |
1587081600000 | 347.7799 |
1587340800000 | 344.35 |
1587427200000 | 334.44 |
1587513600000 | 338.26 |
1587600000000 | 341.7799 |
1587686400000 | 341.3 |
1587945600000 | 348.92 |
1588032000000 | 352.2 |
1588118400000 | 360.21 |
1588204800000 | 356.3399 |
1588291200000 | 348.27 |
1588550400000 | 343.5 |
1588636800000 | 344.96 |
1588723200000 | 340.27 |
1588809600000 | 343.0299 |
1588896000000 | 351.76 |
1589155200000 | 353.62 |
1589241600000 | 349.17 |
1589328000000 | 340.83 |
1589414400000 | 338.65 |
1589500800000 | 340.21 |
1589760000000 | 353.08 |
1589846400000 | 354.26 |
1589932800000 | 357.4 |
1590019200000 | 355.8 |
1590105600000 | 352.65 |
1590364800000 | 356.67 |
1590451200000 | 367.67 |
1590537600000 | 376.46 |
1590624000000 | 377.5 |
1590710400000 | 373.66 |
1590969600000 | 376.9 |
1591056000000 | 386.52 |
1591142400000 | 397.06 |
1591228800000 | 399.75 |
1591315200000 | 413.81 |
1591574400000 | 417.12 |
1591660800000 | 408.19 |
1591747200000 | 400.14 |
1591833600000 | 376.68 |
1591920000000 | 380.39 |
1592179200000 | 379 |
1592265600000 | 389.61 |
1592352000000 | 386.44 |
1592438400000 | 383.31 |
1592524800000 | 381.8 |
1592784000000 | 380.8399 |
1592870400000 | 383.14 |
1592956800000 | 373.92 |
1593043200000 | 375.61 |
1593129600000 | 371.02 |
1593388800000 | 375.44 |
1593475200000 | 378.89 |
1593561600000 | 375.82 |
1593648000000 | 380.43 |
1593734400000 | 379.15 |
1593993600000 | 386.52 |
1594080000000 | 381.11 |
1594166400000 | 379.61 |
1594252800000 | 373.38 |
1594339200000 | 376.35 |
1594598400000 | 382.3399 |
1594684800000 | 384.14 |
1594771200000 | 390.17 |
1594857600000 | 391.19 |
1594944000000 | 390.05 |
1595203200000 | 389.58 |
1595289600000 | 391.36 |
1595376000000 | 392.67 |
1595462400000 | 391.48 |
1595548800000 | 384.7799 |
1595808000000 | 383.44 |
1595894400000 | 381.48 |
1595980800000 | 383.05 |
1596067200000 | 376.39 |
1596153600000 | 374.13 |
1596412800000 | 378.76 |
1596499200000 | 383.14 |
1596585600000 | 386.23 |
1596672000000 | 385.47 |
1596758400000 | 388.02 |
1597017600000 | 391.72 |
1597104000000 | 400.73 |
1597190400000 | 405.68 |
1597276800000 | 403.72 |
1597363200000 | 401.25 |
1597622400000 | 398.61 |
1597708800000 | 395.3 |
1597795200000 | 396.99 |
1597881600000 | 392.77 |
1597968000000 | 392 |
1598227200000 | 398.31 |
1598313600000 | 401.3399 |
1598400000000 | 400.83 |
1598486400000 | 400.95 |
1598572800000 | 400.13 |
1598832000000 | 400.62 |
1598918400000 | 399.43 |
1599004800000 | 402.85 |
1599091200000 | 398.91 |
1599177600000 | 398.97 |
1599436800000 | 400.92 |
1599523200000 | 394.26 |
1599609600000 | 398.19 |
1599696000000 | 396.52 |
1599782400000 | 397.0299 |
1600041600000 | 399.5299 |
1600128000000 | 397.88 |
1600214400000 | 397.37 |
1600300800000 | 394.75 |
1600387200000 | 390.64 |
1600646400000 | 379.9 |
1600732800000 | 381.17 |
1600819200000 | 377.92 |
1600905600000 | 376.26 |
1600992000000 | 378.3 |
1601251200000 | 386.56 |
1601337600000 | 384.82 |
1601424000000 | 384.5 |
1601510400000 | 384.71 |
1601596800000 | 384.38 |
1601856000000 | 393.35 |
1601942400000 | 393.91 |
1602028800000 | 398.3 |
1602115200000 | 401.95 |
1602201600000 | 401.04 |
1602460800000 | 401.37 |
1602547200000 | 397.3399 |
1602633600000 | 395.18 |
1602720000000 | 392.52 |
1602806400000 | 394.61 |
1603065600000 | 394.39 |
1603152000000 | 395.08 |
1603238400000 | 390.93 |
1603324800000 | 393.67 |
1603411200000 | 397.02 |
1603670400000 | 390.2799 |
1603756800000 | 383.11 |
1603843200000 | 370.97 |
1603929600000 | 372.44 |
1604016000000 | 371.17 |
1604275200000 | 379.79 |
1604361600000 | 387.7 |
1604448000000 | 388.94 |
1604534400000 | 393.0299 |
1604620800000 | 391.41 |
1604880000000 | 415.71 |
1604966400000 | 425.1 |
1605052800000 | 427.28 |
1605139200000 | 420.83 |
1605225600000 | 423.13 |
1605484800000 | 432.94 |
1605571200000 | 432.92 |
1605657600000 | 429.67 |
1605744000000 | 428.82 |
1605830400000 | 428.29 |
1606089600000 | 434.42 |
1606176000000 | 446.73 |
1606262400000 | 444.35 |
1606348800000 | 442.36 |
1606435200000 | 442.55 |
1606694400000 | 435.42 |
1606780800000 | 443.08 |
1606867200000 | 446.86 |
1606953600000 | 447.01 |
1607040000000 | 453.2 |
1607299200000 | 449.24 |
1607385600000 | 449.49 |
1607472000000 | 451.1 |
1607558400000 | 449.9 |
1607644800000 | 444.72 |
1607904000000 | 445.8 |
1607990400000 | 448.89 |
1608076800000 | 449.24 |
1608163200000 | 449.05 |
1608249600000 | 448.05 |
1608508800000 | 443.19 |
1608595200000 | 442.03 |
1608681600000 | 445.67 |
1608768000000 | 447.41 |
1608854400000 | 447.98 |
1609113600000 | 450.33 |
1609200000000 | 450.99 |
1609286400000 | 449.94 |
1609372800000 | 450.16 |
1609718400000 | 448.35 |
1609804800000 | 448.93 |
1609891200000 | 461.16 |
1609977600000 | 468.6 |
1610064000000 | 470 |
1610323200000 | 469.5 |
1610409600000 | 471.87 |
1610496000000 | 471.66 |
1610582400000 | 473.94 |
1610668800000 | 469.46 |
1610928000000 | 467.7 |
1611014400000 | 470.07 |
1611100800000 | 470.82 |
1611187200000 | 471.34 |
1611273600000 | 469.29 |
1611532800000 | 466.88 |
1611619200000 | 467.26 |
1611705600000 | 462.27 |
1611792000000 | 463.34 |
1611878400000 | 457.36 |
1612137600000 | 462.27 |
1612224000000 | 466.99 |
1612310400000 | 470.66 |
1612396800000 | 474.91 |
1612483200000 | 478.7 |
1612742400000 | 482.91 |
1612828800000 | 480.81 |
1612915200000 | 482.78 |
1613001600000 | 483.54 |
1613088000000 | 485.94 |
1613347200000 | 491.29 |
1613433600000 | 493.09 |
1613520000000 | 492.89 |
1613606400000 | 488.8 |
1613692800000 | 491.19 |
1613952000000 | 490.71 |
1614038400000 | 491.74 |
1614124800000 | 497.9 |
1614211200000 | 497.37 |
1614297600000 | 488.7 |
1614556800000 | 497.29 |
1614643200000 | 497.15 |
1614729600000 | 500.79 |
1614816000000 | 499.68 |
1614902400000 | 506.26 |
1615161600000 | 514.84 |
1615248000000 | 517.79 |
1615334400000 | 520.97 |
1615420800000 | 522.8 |
1615507200000 | 528.09 |
1615766400000 | 531.4 |
1615852800000 | 530.88 |
1615939200000 | 532.85 |
1616025600000 | 534.71 |
1616112000000 | 533.16 |
1616371200000 | 532.27 |
1616457600000 | 526.24 |
1616544000000 | 522.6799 |
1616630400000 | 528.36 |
1616716800000 | 536.54 |
1616976000000 | 535.4 |
1617062400000 | 539.8099 |
1617148800000 | 537.03 |
1617235200000 | 539.53 |
1617321600000 | 539.34 |
1617580800000 | 542.22 |
1617667200000 | 539.84 |
1617753600000 | 541.58 |
1617840000000 | 538.86 |
1617926400000 | 541.47 |
1618185600000 | 540.66 |
1618272000000 | 539.34 |
1618358400000 | 539.35 |
1618444800000 | 541.04 |
1618531200000 | 544.57 |
1618790400000 | 541.62 |
1618876800000 | 534.85 |
1618963200000 | 535.32 |
1619049600000 | 534.66 |
1619136000000 | 537.6 |
1619395200000 | 539.92 |
1619481600000 | 541.3 |
1619568000000 | 544.44 |
1619654400000 | 547.17 |
1619740800000 | 544.66 |
1620000000000 | 546.48 |
1620086400000 | 545.9299 |
1620172800000 | 550.02 |
1620259200000 | 555.51 |
1620345600000 | 558.48 |
1620604800000 | 562.11 |
1620691200000 | 552.76 |
1620777600000 | 549.38 |
1620864000000 | 552.6799 |
1620950400000 | 559.72 |
1621209600000 | 559.26 |
1621296000000 | 559.07 |
1621382400000 | 552.99 |
1621468800000 | 556.77 |
1621555200000 | 558.84 |
1621814400000 | 560.3099 |
1621900800000 | 559.82 |
1621987200000 | 560.21 |
1622073600000 | 565.39 |
1622160000000 | 568.6799 |
1622419200000 | 564.27 |
1622505600000 | 568.08 |
1622592000000 | 570.28 |
1622678400000 | 572.91 |
1622764800000 | 572.48 |
1623024000000 | 572.82 |
1623110400000 | 573.13 |
1623196800000 | 571.66 |
1623283200000 | 570.54 |
1623369600000 | 571.57 |
1623628800000 | 571.38 |
1623715200000 | 572.61 |
1623801600000 | 570.09 |
1623888000000 | 563.87 |
1623974400000 | 553.01 |
1624233600000 | 555.55 |
1624320000000 | 562.33 |
1624406400000 | 561 |
1624492800000 | 563.83 |
1624579200000 | 566.92 |
1624838400000 | 564.5 |
1624924800000 | 562.34 |
1625011200000 | 562.86 |
1625097600000 | 567.36 |
1625184000000 | 568.24 |
1625443200000 | 567.85 |
1625529600000 | 561.32 |
1625616000000 | 561.46 |
1625702400000 | 550.58 |
1625788800000 | 559.14 |
1626048000000 | 563.52 |
1626134400000 | 562.5 |
1626220800000 | 561.03 |
1626307200000 | 558.04 |
1626393600000 | 555.22 |
1626652800000 | 541.65 |
1626739200000 | 546.75 |
1626825600000 | 555.02 |
1626912000000 | 554.28 |
1626998400000 | 558.94 |
1627257600000 | 560.91 |
1627344000000 | 558.77 |
1627430400000 | 558.9 |
1627516800000 | 561.67 |
1627603200000 | 557.96 |
1627862400000 | 559.86 |
1627948800000 | 560.11 |
1628035200000 | 559.97 |
1628121600000 | 562.07 |
1628208000000 | 565.83 |
1628467200000 | 565.58 |
1628553600000 | 568.47 |
1628640000000 | 573.48 |
1628726400000 | 573.53 |
1628812800000 | 572.71 |
1629072000000 | 567.39 |
1629158400000 | 565.11 |
1629244800000 | 564.57 |
1629331200000 | 556.98 |
1629417600000 | 557.21 |
1629676800000 | 562.61 |
1629763200000 | 564.73 |
1629849600000 | 567.73 |
1629936000000 | 565.02 |
1630022400000 | 567.53 |
1630281600000 | 568.82 |
1630368000000 | 568.3099 |
1630454400000 | 571.25 |
1630540800000 | 573.1799 |
1630627200000 | 572.69 |
1630886400000 | 575.49 |
1630972800000 | 574.8099 |
1631059200000 | 573.67 |
1631145600000 | 569.85 |
1631232000000 | 569.01 |
1631491200000 | 571.91 |
1631577600000 | 569.6 |
1631664000000 | 567.95 |
1631750400000 | 568.23 |
1631836800000 | 565.92 |
1632096000000 | 555.62 |
1632182400000 | 552.3 |
1632268800000 | 557.14 |
1632355200000 | 564.05 |
1632441600000 | 568.34 |
1632700800000 | 572.23 |
1632787200000 | 567.8 |
1632873600000 | 569.35 |
1632960000000 | 562.4299 |
1633046400000 | 558.7 |
1633305600000 | 557.05 |
1633392000000 | 562.9 |
1633478400000 | 559.54 |
1633564800000 | 565.1799 |
1633651200000 | 569.08 |
1633910400000 | 574.82 |
1633996800000 | 574.6799 |
1634083200000 | 573.47 |
1634169600000 | 581.3 |
1634256000000 | 587.91 |
1634515200000 | 587.7 |
1634601600000 | 590.71 |
1634688000000 | 594.0599 |
1634774400000 | 590.23 |
1634860800000 | 589.44 |
1635120000000 | 589.5 |
1635206400000 | 593.55 |
1635292800000 | 586.85 |
1635379200000 | 587.9299 |
1635465600000 | 587.92 |
1635724800000 | 594.53 |
1635811200000 | 591.54 |
1635897600000 | 595.19 |
1635984000000 | 593.44 |
1636070400000 | 593.05 |
1636329600000 | 592.74 |
1636416000000 | 589.8099 |
1636502400000 | 592.72 |
1636588800000 | 593.6799 |
1636675200000 | 596.66 |
1636934400000 | 597.28 |
1637020800000 | 598.76 |
1637107200000 | 596.16 |
1637193600000 | 593.57 |
1637280000000 | 589.1 |
1637539200000 | 593.9299 |
1637625600000 | 595.74 |
1637712000000 | 595.98 |
1637798400000 | 597.11 |
1637884800000 | 573.8 |
1638144000000 | 574.27 |
1638230400000 | 563.94 |
1638316800000 | 564.89 |
1638403200000 | 567.73 |
1638489600000 | 569.42 |
1638748800000 | 576.03 |
1638835200000 | 586.53 |
1638921600000 | 587.58 |
1639008000000 | 582.97 |
1639094400000 | 584.99 |
1639353600000 | 582.05 |
1639440000000 | 581.95 |
1639526400000 | 585.37 |
1639612800000 | 589.97 |
1639699200000 | 583.95 |
1639958400000 | 573.33 |
1640044800000 | 584.78 |
1640131200000 | 589.58 |
1640217600000 | 594.89 |
1640304000000 | 594.9299 |
1640563200000 | 599.45 |
1640649600000 | 601.73 |
1640736000000 | 604.33 |
1640822400000 | 604.12 |
1640908800000 | 604.59 |
1641168000000 | 606.84 |
1641254400000 | 620.94 |
1641340800000 | 621.54 |
1641427200000 | 619.57 |
1641513600000 | 622.34 |
1641772800000 | 618.82 |
1641859200000 | 624.99 |
1641945600000 | 627.64 |
1642032000000 | 628.13 |
1642118400000 | 623.77 |
1642377600000 | 628.88 |
1642464000000 | 621.15 |
1642550400000 | 614.54 |
1642636800000 | 610.96 |
1642723200000 | 601.08 |
1642982400000 | 595.37 |
1643068800000 | 594.8 |
1643155200000 | 598.66 |
1643241600000 | 599.87 |
1643328000000 | 601.79 |
1643587200000 | 605.71 |
1643673600000 | 609.04 |
1643760000000 | 613.66 |
1643846400000 | 614.69 |
1643932800000 | 613.72 |
1644192000000 | 615.25 |
1644278400000 | 622.5 |
1644364800000 | 628.83 |
1644451200000 | 629.48 |
1644537600000 | 625.51 |
1644796800000 | 614.71 |
1644883200000 | 620.28 |
1644969600000 | 622.13 |
1645056000000 | 614.08 |
1645142400000 | 611.34 |
1645401600000 | 606.4299 |
1645488000000 | 602.51 |
1645574400000 | 598.08 |
1645660800000 | 584.62 |
1645747200000 | 600.46 |
1646006400000 | 595.98 |
1646092800000 | 583.3099 |
1646179200000 | 589.33 |
1646265600000 | 588.83 |
1646352000000 | 572.34 |
1646611200000 | 562.57 |
1646697600000 | 558.44 |
1646784000000 | 574.05 |
1646870400000 | 576.12 |
1646956800000 | 578.76 |
1647216000000 | 586.05 |
1647302400000 | 589.92 |
1647388800000 | 602.35 |
1647475200000 | 610.23 |
1647561600000 | 614.26 |
1647820800000 | 615.82 |
1647907200000 | 628.36 |
1647993600000 | 627.34 |
1648080000000 | 634.1 |
1648166400000 | 636.52 |
1648425600000 | 642.11 |
1648512000000 | 647.85 |
1648598400000 | 643.36 |
1648684800000 | 631.7 |
1648771200000 | 637.76 |
1649030400000 | 637.9299 |
1649116800000 | 635.16 |
1649203200000 | 631.74 |
1649289600000 | 630.16 |
1649376000000 | 636.6 |
1649635200000 | 640.67 |
1649721600000 | 637.15 |
1649808000000 | 642.4299 |
1649894400000 | 644.44 |
1649980800000 | 644.27 |
1650240000000 | 646.98 |
1650326400000 | 661.58 |
1650412800000 | 664.45 |
1650499200000 | 665.33 |
1650585600000 | 649.3099 |
1650844800000 | 639.2 |
1650931200000 | 627.63 |
1651017600000 | 628.9299 |
1651104000000 | 649.63 |
1651190400000 | 638.42 |
1651449600000 | 639.07 |
1651536000000 | 643.84 |
1651622400000 | 650.99 |
1651708800000 | 642.32 |
1651795200000 | 643.39 |
1652054400000 | 629.62 |
1652140800000 | 627.1 |
1652227200000 | 627.23 |
1652313600000 | 613.87 |
1652400000000 | 627.83 |
1652659200000 | 627.45 |
1652745600000 | 639.98 |
1652832000000 | 627.29 |
1652918400000 | 620.2 |
1653004800000 | 623.82 |
1653264000000 | 633.1799 |
1653350400000 | 627.5599 |
1653436800000 | 634.89 |
1653523200000 | 641.69 |
1653609600000 | 647.95 |
1653868800000 | 653.97 |
1653955200000 | 652.96 |
1654041600000 | 656.92 |
1654128000000 | 660.47 |
1654214400000 | 660.61 |
1654473600000 | 666.65 |
1654560000000 | 674.71 |
1654646400000 | 677.14 |
1654732800000 | 668.1799 |
1654819200000 | 650.26 |
1655078400000 | 629.4299 |
1655164800000 | 627.61 |
1655251200000 | 630.86 |
1655337600000 | 613.13 |
1655424000000 | 618.6 |
1655683200000 | 620.02 |
1655769600000 | 633.22 |
1655856000000 | 628.07 |
1655942400000 | 617.8 |
1656028800000 | 633.04 |
1656288000000 | 637.09 |
1656374400000 | 639.73 |
1656460800000 | 636.34 |
1656547200000 | 623.77 |
1656633600000 | 620.6 |
1656892800000 | 626.19 |
1656979200000 | 615.83 |
1657065600000 | 611.8099 |
1657152000000 | 623.94 |
1657238400000 | 627.21 |
1657497600000 | 626.92 |
1657584000000 | 621.29 |
1657670400000 | 621.03 |
1657756800000 | 618.76 |
1657843200000 | 627.1799 |
1658102400000 | 629.72 |
1658188800000 | 643.39 |
1658275200000 | 646.27 |
1658361600000 | 645.08 |
1658448000000 | 636.63 |
1658707200000 | 640.94 |
1658793600000 | 635.49 |
1658880000000 | 643.86 |
1658966400000 | 637.39 |
1659052800000 | 639.51 |
1659312000000 | 634.58 |
1659398400000 | 627.3 |
1659484800000 | 640.4 |
1659571200000 | 636.14 |
1659657600000 | 645.21 |
1659916800000 | 647.29 |
1660003200000 | 645.27 |
1660089600000 | 646.26 |
1660176000000 | 650.45 |
1660262400000 | 659.91 |
1660521600000 | 655.98 |
1660608000000 | 663.64 |
1660694400000 | 663.4299 |
1660780800000 | 662.5599 |
1660867200000 | 662.57 |
1661126400000 | 652.52 |
1661212800000 | 648.65 |
1661299200000 | 650.6799 |
1661385600000 | 655.64 |
1661472000000 | 646.4 |
1661731200000 | 647.5 |
1661817600000 | 646.02 |
1661904000000 | 641.65 |
1661990400000 | 639.92 |
1662076800000 | 644.1799 |
1662336000000 | 641.37 |
1662422400000 | 647.59 |
1662508800000 | 658.48 |
1662595200000 | 663.12 |
1662681600000 | 668.62 |
1662940800000 | 678.27 |
1663027200000 | 667.83 |
1663113600000 | 656.6799 |
1663200000000 | 657.85 |
1663286400000 | 650.22 |
1663545600000 | 653.85 |
1663632000000 | 648.6 |
1663718400000 | 641.58 |
1663804800000 | 628.22 |
1663891200000 | 618.19 |
1664150400000 | 609.71 |
1664236800000 | 609.34 |
1664323200000 | 612.87 |
1664409600000 | 608.05 |
1664496000000 | 605.57 |
1664755200000 | 617.41 |
1664841600000 | 639.86 |
1664928000000 | 634.6799 |
1665014400000 | 630.51 |
1665100800000 | 621.02 |
1665360000000 | 620.17 |
1665446400000 | 615.55 |
1665532800000 | 614.97 |
1665619200000 | 628.21 |
1665705600000 | 630.28 |
1665964800000 | 641.21 |
1666051200000 | 648.62 |
1666137600000 | 645.62 |
1666224000000 | 644.62 |
1666310400000 | 649.82 |
1666569600000 | 653.55 |
1666656000000 | 659.9299 |
1666742400000 | 660.3099 |
1666828800000 | 656.34 |
1666915200000 | 666.07 |
1667174400000 | 670.13 |
1667260800000 | 672.15 |
1667347200000 | 663.09 |
1667433600000 | 659.87 |
1667520000000 | 668.5 |
1667779200000 | 673.28 |
1667865600000 | 675.53 |
1667952000000 | 670.21 |
1668038400000 | 673.47 |
1668124800000 | 672.82 |
1668384000000 | 674.52 |
1668470400000 | 674.09 |
1668556800000 | 669.07 |
1668643200000 | 670.65 |
1668729600000 | 673.97 |
1668988800000 | 679.22 |
1669075200000 | 686.15 |
1669161600000 | 683.4299 |
1669248000000 | 681.79 |
1669334400000 | 686.5599 |
1669593600000 | 676.3 |
1669680000000 | 675.6799 |
1669766400000 | 686.55 |
1669852800000 | 675.21 |
1669939200000 | 669.88 |
1670198400000 | 667.37 |
1670284800000 | 665.23 |
1670371200000 | 664.28 |
1670457600000 | 664.78 |
1670544000000 | 666.01 |
1670803200000 | 671.03 |
1670889600000 | 669.69 |
1670976000000 | 666.64 |
1671062400000 | 665.78 |
1671148800000 | 655.85 |
1671408000000 | 653.88 |
1671494400000 | 632.51 |
1671580800000 | 640.74 |
1671667200000 | 638.27 |
1671753600000 | 643.21 |
1672012800000 | 643.99 |
1672099200000 | 647.67 |
1672185600000 | 646.55 |
1672272000000 | 647.8099 |
1672358400000 | 639.74 |
1672617600000 | 642.97 |
1672704000000 | 638.11 |
1672790400000 | 650.34 |
1672876800000 | 655.0599 |
1672963200000 | 660.89 |
1673222400000 | 662.19 |
1673308800000 | 663.66 |
1673395200000 | 670.08 |
1673481600000 | 663.9 |
1673568000000 | 655.24 |
1673827200000 | 659.58 |
1673913600000 | 657.91 |
1674000000000 | 657.96 |
1674086400000 | 650.28 |
1674172800000 | 664.6 |
1674432000000 | 674.28 |
1674518400000 | 673.15 |
1674604800000 | 673.1 |
1674691200000 | 680.89 |
1674777600000 | 680.59 |
1675036800000 | 678.9 |
1675123200000 | 682.03 |
1675209600000 | 683.03 |
1675296000000 | 684.35 |
1675382400000 | 690.67 |
1675641600000 | 692.72 |
1675728000000 | 688.57 |
1675814400000 | 688.49 |
1675900800000 | 686.5599 |
1675987200000 | 685.99 |
1676246400000 | 696.59 |
1676332800000 | 697.6799 |
1676419200000 | 704.09 |
1676505600000 | 704.5 |
1676592000000 | 704.64 |
1676851200000 | 705.39 |
1676937600000 | 701.74 |
1677024000000 | 696.13 |
1677110400000 | 697.27 |
1677196800000 | 699.28 |
1677456000000 | 703.55 |
1677542400000 | 703.24 |
1677628800000 | 703.7 |
1677715200000 | 706.74 |
1677801600000 | 713.85 |
1678060800000 | 714.29 |
1678147200000 | 708.65 |
1678233600000 | 709.21 |
1678320000000 | 700.45 |
1678406400000 | 683.73 |
1678665600000 | 664.36 |
1678752000000 | 671.97 |
1678838400000 | 649.26 |
1678924800000 | 654.97 |
1679011200000 | 644.08 |
1679270400000 | 647.53 |
1679356800000 | 659.73 |
1679443200000 | 659.08 |
1679529600000 | 651.9299 |
1679616000000 | 643.8 |
1679875200000 | 653.37 |
1679961600000 | 654.23 |
1680048000000 | 669.3 |
1680134400000 | 677.26 |
1680220800000 | 683.71 |
1680480000000 | 684.84 |
1680566400000 | 681.2 |
1680652800000 | 671.82 |
1680739200000 | 676.59 |
1680825600000 | 676.87 |
1681084800000 | 685.87 |
1681171200000 | 692.27 |
1681257600000 | 693.24 |
1681344000000 | 693.26 |
1681430400000 | 699.2 |
1681689600000 | 703.91 |
1681776000000 | 704.32 |
1681862400000 | 706.61 |
1681948800000 | 700.63 |
1682035200000 | 700.7 |
1682294400000 | 702.9 |
1682380800000 | 691.07 |
1682467200000 | 687.6 |
1682553600000 | 696.89 |
1682640000000 | 712.27 |
1682899200000 | 716.8099 |
1682985600000 | 703.88 |
1683072000000 | 697.9 |
1683158400000 | 686.4 |
1683244800000 | 700.94 |
1683504000000 | 702.02 |
1683590400000 | 701.76 |
1683676800000 | 697.3099 |
1683763200000 | 692.92 |
1683849600000 | 696.28 |
1684108800000 | 704.26 |
1684195200000 | 700.61 |
1684281600000 | 706.6 |
1684368000000 | 715.3099 |
1684454400000 | 716.0599 |
1684713600000 | 719.09 |
1684800000000 | 716 |
1684886400000 | 709.11 |
1684972800000 | 708.44 |
1685059200000 | 715.37 |
1685318400000 | 715.89 |
1685404800000 | 711.38 |
1685491200000 | 700.13 |
1685577600000 | 704.54 |
1685664000000 | 720.83 |
1685923200000 | 721.47 |
1686009600000 | 726.8 |
1686096000000 | 728.74 |
1686182400000 | 727.36 |
1686268800000 | 730.09 |
1686528000000 | 733.08 |
1686614400000 | 742.16 |
1686700800000 | 745.16 |
1686787200000 | 753.99 |
1686873600000 | 760 |
1687132800000 | 758.37 |
1687219200000 | 749.8 |
1687305600000 | 753.89 |
1687392000000 | 754.27 |
1687478400000 | 749.49 |
1687737600000 | 751.26 |
1687824000000 | 757.82 |
1687910400000 | 762.3 |
1687996800000 | 765.98 |
1688083200000 | 771.07 |
1688342400000 | 776.89 |
1688428800000 | 776.27 |
1688515200000 | 772.26 |
1688601600000 | 758.94 |
1688688000000 | 752.86 |
1688947200000 | 752.19 |
1689033600000 | 753.82 |
1689120000000 | 752.66 |
1689206400000 | 758.05 |
1689292800000 | 756.1799 |
1689552000000 | 757.94 |
1689638400000 | 762.08 |
1689724800000 | 771.3099 |
1689811200000 | 775.83 |
1689897600000 | 782.4 |
1690156800000 | 783.97 |
1690243200000 | 785.16 |
1690329600000 | 782.84 |
1690416000000 | 786.78 |
1690502400000 | 783.5 |
1690761600000 | 795.92 |
1690848000000 | 797.27 |
1690934400000 | 786.99 |
1691020800000 | 777.44 |
1691107200000 | 778.07 |
1691366400000 | 783.08 |
1691452800000 | 781.92 |
1691539200000 | 786.12 |
1691625600000 | 794.41 |
1691712000000 | 792.52 |
1691971200000 | 791.04 |
1692057600000 | 783.49 |
1692144000000 | 780.17 |
1692230400000 | 777.58 |
1692316800000 | 771.52 |
1692576000000 | 776.94 |
1692662400000 | 774.97 |
1692748800000 | 773.07 |
1692835200000 | 773.85 |
1692921600000 | 776.05 |
1693180800000 | 784.88 |
1693267200000 | 791.01 |
1693353600000 | 792.84 |
1693440000000 | 789.27 |
1693526400000 | 793.48 |
1693785600000 | 796.96 |
1693872000000 | 795.79 |
1693958400000 | 793.58 |
1694044800000 | 788.32 |
1694131200000 | 790.96 |
1694390400000 | 790.03 |
1694476800000 | 795.91 |
1694563200000 | 797.49 |
1694649600000 | 805.49 |
1694736000000 | 809.29 |
1694995200000 | 805.23 |
1695081600000 | 808.0599 |
1695168000000 | 808.26 |
1695254400000 | 797.09 |
1695340800000 | 797.05 |
1695600000000 | 798.39 |
1695686400000 | 791.4 |
1695772800000 | 792.32 |
1695859200000 | 796.58 |
1695945600000 | 793.6 |
1696204800000 | 785.76 |
1696291200000 | 770.16 |
1696377600000 | 763.52 |
1696464000000 | 766.9299 |
1696550400000 | 775.57 |
1696809600000 | 775.27 |
1696896000000 | 789.66 |
1696982400000 | 791.8 |
1697068800000 | 790.76 |
1697155200000 | 783.98 |
1697414400000 | 788.03 |
1697500800000 | 791.44 |
1697587200000 | 783.97 |
1697673600000 | 775.44 |
1697760000000 | 766.3 |
1698019200000 | 762.38 |
1698105600000 | 763.47 |
1698192000000 | 761.35 |
1698278400000 | 759.7 |
1698364800000 | 753.96 |
1698624000000 | 753.95 |
1698710400000 | 767.88 |
1698796800000 | 772.4 |
1698883200000 | 783.74 |
1698969600000 | 788.45 |
1699228800000 | 790.83 |
1699315200000 | 786.1799 |
1699401600000 | 783.64 |
1699488000000 | 786.67 |
1699574400000 | 789.45 |
1699833600000 | 793.48 |
1699920000000 | 807.07 |
1700006400000 | 813.9299 |
1700092800000 | 807.3 |
1700179200000 | 810.55 |
1700438400000 | 806.65 |
1700524800000 | 800.4299 |
1700611200000 | 809.08 |
1700697600000 | 810.64 |
1700784000000 | 815.46 |
1701043200000 | 809.4299 |
1701129600000 | 806.37 |
1701216000000 | 805.12 |
1701302400000 | 810.35 |
1701388800000 | 815.85 |
1701648000000 | 810.63 |
1701734400000 | 807.54 |
1701820800000 | 812.55 |
1701907200000 | 797.69 |
1701993600000 | 799.41 |
1702252800000 | 812.42 |
1702339200000 | 807.79 |
1702425600000 | 810.76 |
1702512000000 | 807.7 |
1702598400000 | 805.09 |
1702857600000 | 809.69 |
1702944000000 | 819.97 |
1703030400000 | 815.4 |
1703116800000 | 810.17 |
1703203200000 | 814.9299 |
1703462400000 | 814.72 |
1703548800000 | 818.04 |
1703635200000 | 821.33 |
1703721600000 | 814.55 |
1703808000000 | 813.33 |
1704153600000 | 818.1799 |
1704240000000 | 818.9 |
1704326400000 | 829.77 |
1704412800000 | 832.11 |
1704672000000 | 833.36 |
1704758400000 | 830.53 |
1704844800000 | 836.9 |
1704931200000 | 835.98 |
1705017600000 | 831.22 |
1705276800000 | 836.58 |
1705363200000 | 834.58 |
1705449600000 | 833.72 |
1705536000000 | 834.15 |
1705622400000 | 838.36 |
1705881600000 | 843.29 |
1705968000000 | 845.3 |
1706054400000 | 841.31 |
1706140800000 | 845.78 |
1706227200000 | 850.11 |
1706486400000 | 850.72 |
1706572800000 | 854.89 |
1706659200000 | 846.43 |
1706745600000 | 844.64 |
1706832000000 | 854.58 |
1707091200000 | 850.75 |
1707177600000 | 849.76 |
1707264000000 | 850.33 |
1707350400000 | 856.09 |
1707436800000 | 855.32 |
1707696000000 | 861 |
1707782400000 | 858.45 |
1707868800000 | 860.92 |
1707955200000 | 867.76 |
1708041600000 | 872.24 |
1708300800000 | 873.15 |
1708387200000 | 872.17 |
1708473600000 | 876.05 |
1708560000000 | 883.96 |
1708646400000 | 886.92 |
1708905600000 | 884.97 |
1708992000000 | 886.23 |
1709078400000 | 886.21 |
1709164800000 | 882.06 |
1709251200000 | 890.56 |
1709510400000 | 892.33 |
1709596800000 | 890.34 |
1709683200000 | 893.39 |
1709769600000 | 891.69 |
1709856000000 | 887.79 |
1710115200000 | 882.59 |
1710201600000 | 890.05 |
1710288000000 | 892.41 |
1710374400000 | 890.46 |
1710460800000 | 897.35 |
1710720000000 | 901.22 |
1710806400000 | 914.05 |
1710892800000 | 923.06 |
1710979200000 | 932 |
1711065600000 | 929.36 |
1711324800000 | 928.92 |
1711411200000 | 930.3 |
1711497600000 | 937.2 |
1711584000000 | 939.6 |
1711670400000 | 941.22 |
1711929600000 | 935.46 |
1712016000000 | 932.23 |
1712102400000 | 938.14 |
1712188800000 | 939.53 |
1712275200000 | 935.79 |
1712534400000 | 942.72 |
1712620800000 | 943.47 |
1712707200000 | 939.48 |
1712793600000 | 937.72 |
1712880000000 | 929.05 |
1713139200000 | 933.35 |
1713225600000 | 920.64 |
1713312000000 | 919.5 |
1713398400000 | 924.75 |
1713484800000 | 925.66 |
1713744000000 | 935.23 |
1713830400000 | 943.86 |
1713916800000 | 945.64 |
1714003200000 | 942.62 |
1714089600000 | 955.11 |
1714348800000 | 957.39 |
1714435200000 | 953.5 |
1714521600000 | 951.51 |
1714608000000 | 937.57 |
1714694400000 | 937.45 |
1714953600000 | 949.26 |
1715040000000 | 956.21 |
1715126400000 | 959.8 |
1715212800000 | 965.82 |
1715299200000 | 971.84 |
1715558400000 | 973.24 |
1715644800000 | 980.67 |
1715731200000 | 979.47 |
1715817600000 | 978.71 |
1715904000000 | 981.62 |
1716163200000 | 986.54 |
1716249600000 | 984.9 |
1716336000000 | 981.38 |
1716422400000 | 977.54 |
1716508800000 | 979.35 |
1716768000000 | 982.93 |
1716854400000 | 981.95 |
1716940800000 | 970.97 |
1717027200000 | 971.17 |
1717113600000 | 985.27 |
1717372800000 | 980.57 |
1717459200000 | 965.67 |
1717545600000 | 972.03 |
1717632000000 | 972.64 |
1717718400000 | 972.37 |
1717977600000 | 971.86 |
1718064000000 | 964.33 |
1718150400000 | 963.12 |
1718236800000 | 956.79 |
1718323200000 | 951.34 |
1718582400000 | 954.83 |
1718668800000 | 961.17 |
1718755200000 | 962.03 |
1718841600000 | 968.8 |
1718928000000 | 968.03 |
1719187200000 | 978.9 |
1719273600000 | 976.36 |
1719360000000 | 976.84 |
1719446400000 | 976.44 |
1719532800000 | 980.16 |
1719792000000 | 987.3 |
1719878400000 | 987.42 |
1719964800000 | 994.28 |
1720051200000 | 998.41 |
1720137600000 | 993.14 |
1720396800000 | 990.47 |
1720483200000 | 991.11 |
1720569600000 | 1000.65 |
1720656000000 | 996.12 |
1720742400000 | 996.64 |
1721001600000 | 996.55 |
1721088000000 | 1005.2 |
1721174400000 | 1000.45 |
1721260800000 | 999.11 |
1721347200000 | 992.52 |
1721606400000 | 993.29 |
1721692800000 | 984.73 |
1721779200000 | 962.85 |
1721865600000 | 960.86 |
1721952000000 | 967.19 |
1722211200000 | 971.67 |
1722297600000 | 977.53 |
1722384000000 | 960.84 |
1722470400000 | 938.23 |
1722556800000 | 898.18 |
1722816000000 | 843.03 |
1722902400000 | 865.05 |
1722988800000 | 885.37 |
1723075200000 | 890.61 |
1723161600000 | 890.67 |
1723420800000 | 896.37 |
1723507200000 | 900.5 |
1723593600000 | 907.07 |
1723680000000 | 927.75 |
1723766400000 | 930.13 |
1724025600000 | 928.66 |
1724112000000 | 923.64 |
1724198400000 | 926.77 |
1724284800000 | 930.27 |
1724371200000 | 936.78 |
1724630400000 | 931.56 |
1724716800000 | 934.16 |
1724803200000 | 934.27 |
1724889600000 | 940.54 |
1724976000000 | 947.12 |
iSTOXX MUTB Global Value 600 | STOXX Global 1800 | |
---|---|---|
2017 | 20.0622044 | 19.5111435 |
2018 | -16.3334791 | -11.089158 |
2019 | 20.8832906 | 27.6483466 |
2020 | -4.678797 | 11.1948023 |
2021 | 34.1538917 | 35.4094125 |
2022 | 5.8138573 | -5.9571209 |
2023 | 27.1344609 | 32.9311912 |
2024 | 32.988847 | 40.2050823 |
Methodology
The stocks are derived from their respective benchmark index. Real-estate investment trusts (REITs) according to ICB sector 351020 are excluded from the universe. Screening and selection are performed using fundamental indicators, liquidity and volatility. The components are selected based on a normalized value factor which is adjusted to account for regional and industry-specific biases. The indices are price-weighted based on the average weight of the squared root of three magnitudes (shareholder's equity, net income and cash flows) multiplied by the value score and applying a 2% capping.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return AUD | CH0366800263 | ISMGVAG | .ISMGVAG | |
Price AUD | CH0366800354 | ISMGVAP | .ISMGVAP | |
Net Return AUD | CH0366800065 | ISMGVAN | .ISMGVAN | |
Gross Return EUR | CH0366800099 | ISMGVG | .ISMGVG | |
Net Return EUR | CH0366800081 | ISMGVN | .ISMGVN | |
Price EUR | CH0366800115 | ISMGVP | .ISMGVP | |
Net Return JPY | CH0366800248 | ISMGVYN | .ISMGVYN | |
Price JPY | CH0366800149 | ISMGVYP | .ISMGVYP | |
Gross Return JPY | CH0366800255 | ISMGVYG | .ISMGVYG | |
Net Return USD | CH0366800073 | ISMGVV | .ISMGVV | |
Gross Return USD | CH0366800321 | ISMGVU | ISMGVU INDEX | .ISMGVU |
Price USD | CH0366800222 | ISMGVL | .ISMGVL |
Quick Facts
Weighting | Based on a combined fundamental factor |
Cap Factor | 2% |
No. of components | 300 Japan version; 600 Global version |
Review frequency | Semi-annual in June and December |
Calculation/distribution | Realtime |
Calculation hours | 00:00 CET�18:00 CET Japan version; 00:00 CET�22:15 CET Global version |
Base value/base date | 100 on Dec. 20, 2002 |
History | Since Dec. 20, 2002 |
Inception date | Aug. 9, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
STYLE INDICES
iSTOXX MUTB Global Value 600
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Toyota Motor Corp. | Automobiles and Parts | Japan | 0.684% |
JPMorgan Chase & Co. | Banks | USA | 0.665% |
AT&T Inc. | Telecommunications | USA | 0.641% |
BCO SANTANDER | Banks | Spain | 0.615% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 0.612% |
BARCLAYS | Banks | UK | 0.593% |
Exxon Mobil Corp. | Energy | USA | 0.590% |
Citigroup Inc. | Banks | USA | 0.589% |
STELLANTIS | Automobiles and Parts | Italy | 0.588% |
Bank of America Corp. | Banks | USA | 0.559% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.