Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Global Quality 150
Index Description
The iSTOXX MUTB Global Quality indices aim to capture the performance of quality companies with high profitability, low leverage and sustainable cash flows. The component selection is based on a combined ranking of four fundamentals ratios (return on equity, debt-to-capital, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Pure quality play with large investability.
- Ideal for market participants seeking exposure to the global market while only investing in quality stocks with sustainable profitability.
- Diversification through broad selection and capping of component weights to 2%.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Quality 150 | 7,007.3 | 6,201.4 | 41.6 | 21.1 | 147.3 | 2.2 | 2.4 | 0.0 | 41.7 |
STOXX Global 1800 | 74,209.4 | 68,107.4 | 37.8 | 12.1 | 3,230.8 | 1.3 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 31.5 |
---|---|
Industrial Goods and Services | 18.6 |
Health Care | 16.0 |
Consumer Products and Services | 7.2 |
Retail | 4.7 |
Insurance | 3.9 |
Telecommunications | 3.7 |
Media | 3.4 |
Food, Beverage and Tobacco | 2.9 |
Financial Services | 2.4 |
Country weighting
USA | 68.7 |
---|---|
Japan | 9.6 |
Switzerland | 4.1 |
France | 3.0 |
Netherlands | 3.0 |
Denmark | 2.8 |
UK | 2.7 |
Australia | 1.3 |
Sweden | 1.0 |
Spain | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global Quality 150 | 0.6 | 13.3 | 20.9 | 17.6 | 90.7 | N/A | N/A | 20.8 | 5.5 | 13.7 |
STOXX Global 1800 | 1.9 | 13.9 | 18.7 | 22.5 | 78.8 | N/A | N/A | 18.9 | 7.1 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Quality 150 | N/A | N/A | 11.0 | 16.3 | 18.7 | N/A | N/A | 1.4 | 0.2 | 0.6 |
STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Quality 150 | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 3.8 | 3.8 | 3.5 | 4.8 | 5.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Quality 150 | 1.0 | 1.1 | 1.0 | 1.1 | 1.0 | -3.9 | -0.1 | 0.5 | -0.2 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
STYLE INDICES
iSTOXX MUTB Global Quality 150
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 Quality 150 | 29.5 | 25.7 | 28.8 | 28.8 | 8.0 | 1.6 | 5.0 | 29.9 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.3 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global Quality 150 | |
---|---|
1040342400000 | 100 |
1040601600000 | 100.44 |
1040688000000 | 100.57 |
1040774400000 | 100.4 |
1040860800000 | 100.84 |
1040947200000 | 99.64 |
1041206400000 | 100.04 |
1041292800000 | 100.49 |
1041465600000 | 102.05 |
1041552000000 | 102.21 |
1041811200000 | 103.63 |
1041897600000 | 102.5 |
1041984000000 | 100.37 |
1042070400000 | 101.91 |
1042156800000 | 102.15 |
1042416000000 | 102.28 |
1042502400000 | 102.66 |
1042588800000 | 101.79 |
1042675200000 | 101.19 |
1042761600000 | 100.46 |
1043020800000 | 99.86 |
1043107200000 | 99.22 |
1043193600000 | 98.49 |
1043280000000 | 99.79 |
1043366400000 | 98.01 |
1043625600000 | 96.16 |
1043712000000 | 96.83 |
1043798400000 | 97.33 |
1043884800000 | 95.93 |
1043971200000 | 96.18 |
1044230400000 | 96.64 |
1044316800000 | 96 |
1044403200000 | 96.23 |
1044489600000 | 95.32 |
1044576000000 | 94.72 |
1044835200000 | 94.8 |
1044921600000 | 94.42 |
1045008000000 | 94.35 |
1045094400000 | 93.56 |
1045180800000 | 94.94 |
1045440000000 | 95.2 |
1045526400000 | 96.56 |
1045612800000 | 96.18 |
1045699200000 | 95.94 |
1045785600000 | 96.37 |
1046044800000 | 95.38 |
1046131200000 | 94.64 |
1046217600000 | 94.37 |
1046304000000 | 94.81 |
1046390400000 | 95.32 |
1046649600000 | 95.12 |
1046736000000 | 94.79 |
1046822400000 | 95.13 |
1046908800000 | 94.3 |
1046995200000 | 94.36 |
1047254400000 | 92.58 |
1047340800000 | 91.48 |
1047427200000 | 91.4 |
1047513600000 | 93.29 |
1047600000000 | 93.73 |
1047859200000 | 96.17 |
1047945600000 | 96.2 |
1048032000000 | 96.98 |
1048118400000 | 97.59 |
1048204800000 | 99.01 |
1048464000000 | 97.69 |
1048550400000 | 98.47 |
1048636800000 | 98.18 |
1048723200000 | 98.24 |
1048809600000 | 97.34 |
1049068800000 | 96.08 |
1049155200000 | 96.88 |
1049241600000 | 98.63 |
1049328000000 | 98.21 |
1049414400000 | 98.21 |
1049673600000 | 99.01 |
1049760000000 | 98.41 |
1049846400000 | 97.22 |
1049932800000 | 97.96 |
1050019200000 | 96.63 |
1050278400000 | 97.66 |
1050364800000 | 98.31 |
1050451200000 | 97.35 |
1050537600000 | 98.83 |
1050624000000 | 98.84 |
1050883200000 | 98.21 |
1050969600000 | 99.4 |
1051056000000 | 99.58 |
1051142400000 | 99.47 |
1051228800000 | 97.79 |
1051488000000 | 98.92 |
1051574400000 | 99.2 |
1051660800000 | 100.53 |
1051747200000 | 100.86 |
1051833600000 | 101.4 |
1052092800000 | 101.75 |
1052179200000 | 103.02 |
1052265600000 | 103.1 |
1052352000000 | 101.96 |
1052438400000 | 103.09 |
1052697600000 | 104.23 |
1052784000000 | 103.79 |
1052870400000 | 103.5 |
1052956800000 | 104.04 |
1053043200000 | 103.57 |
1053302400000 | 102.11 |
1053388800000 | 102.02 |
1053475200000 | 101.83 |
1053561600000 | 102.76 |
1053648000000 | 102.98 |
1053907200000 | 103.42 |
1053993600000 | 104.48 |
1054080000000 | 104.56 |
1054166400000 | 104.91 |
1054252800000 | 105.96 |
1054512000000 | 106.47 |
1054598400000 | 106.63 |
1054684800000 | 107.52 |
1054771200000 | 108.63 |
1054857600000 | 108.64 |
1055116800000 | 108.14 |
1055203200000 | 108.51 |
1055289600000 | 109.58 |
1055376000000 | 109.57 |
1055462400000 | 109.2 |
1055721600000 | 110.93 |
1055808000000 | 111.53 |
1055894400000 | 111.49 |
1055980800000 | 109.79 |
1056067200000 | 110.45 |
1056326400000 | 108.49 |
1056412800000 | 108.34 |
1056499200000 | 107.66 |
1056585600000 | 108.15 |
1056672000000 | 107.54 |
1056931200000 | 107.1 |
1057017600000 | 107.34 |
1057104000000 | 108.57 |
1057190400000 | 109.07 |
1057276800000 | 108.4 |
1057536000000 | 110.06 |
1057622400000 | 110.15 |
1057708800000 | 109.69 |
1057795200000 | 108.92 |
1057881600000 | 109.21 |
1058140800000 | 110.1 |
1058227200000 | 109.84 |
1058313600000 | 108.85 |
1058400000000 | 107.31 |
1058486400000 | 107.56 |
1058745600000 | 107.24 |
1058832000000 | 107.52 |
1058918400000 | 107.9 |
1059004800000 | 108.25 |
1059091200000 | 109.12 |
1059350400000 | 109.05 |
1059436800000 | 109.14 |
1059523200000 | 108.49 |
1059609600000 | 108.46 |
1059696000000 | 107.55 |
1059955200000 | 107.25 |
1060041600000 | 106.48 |
1060128000000 | 105.95 |
1060214400000 | 106.49 |
1060300800000 | 106.54 |
1060560000000 | 106.66 |
1060646400000 | 107.67 |
1060732800000 | 107.63 |
1060819200000 | 108.62 |
1060905600000 | 108.74 |
1061164800000 | 109.33 |
1061251200000 | 109.02 |
1061337600000 | 109.32 |
1061424000000 | 109.97 |
1061510400000 | 108.83 |
1061769600000 | 108.95 |
1061856000000 | 108.81 |
1061942400000 | 109.12 |
1062028800000 | 109.73 |
1062115200000 | 110.2 |
1062374400000 | 110.99 |
1062460800000 | 111.51 |
1062547200000 | 111.83 |
1062633600000 | 112.08 |
1062720000000 | 111.54 |
1062979200000 | 112.78 |
1063065600000 | 112.19 |
1063152000000 | 111.79 |
1063238400000 | 111.75 |
1063324800000 | 112.16 |
1063584000000 | 112.04 |
1063670400000 | 113.34 |
1063756800000 | 113.35 |
1063843200000 | 114.83 |
1063929600000 | 114.32 |
1064188800000 | 113.09 |
1064275200000 | 113.77 |
1064361600000 | 112.62 |
1064448000000 | 112.15 |
1064534400000 | 111.24 |
1064793600000 | 111.29 |
1064880000000 | 111 |
1064966400000 | 113.11 |
1065052800000 | 113.68 |
1065139200000 | 115.4 |
1065398400000 | 114.74 |
1065484800000 | 115.36 |
1065571200000 | 114.93 |
1065657600000 | 115.99 |
1065744000000 | 116.2 |
1066003200000 | 116.83 |
1066089600000 | 117.08 |
1066176000000 | 116.85 |
1066262400000 | 117.68 |
1066348800000 | 116.71 |
1066608000000 | 117.3 |
1066694400000 | 117.85 |
1066780800000 | 116.32 |
1066867200000 | 115.73 |
1066953600000 | 115.63 |
1067212800000 | 116.2 |
1067299200000 | 117.18 |
1067385600000 | 117.44 |
1067472000000 | 117.64 |
1067558400000 | 117.17 |
1067817600000 | 117.29 |
1067904000000 | 117.38 |
1067990400000 | 117.04 |
1068076800000 | 116.97 |
1068163200000 | 117.55 |
1068422400000 | 117.13 |
1068508800000 | 116.83 |
1068595200000 | 118.14 |
1068681600000 | 119.43 |
1068768000000 | 119.54 |
1069027200000 | 118.29 |
1069113600000 | 118.09 |
1069200000000 | 117.68 |
1069286400000 | 117.36 |
1069372800000 | 117.6 |
1069632000000 | 118.9 |
1069718400000 | 119 |
1069804800000 | 119.65 |
1069891200000 | 119.62 |
1069977600000 | 119.91 |
1070236800000 | 121.56 |
1070323200000 | 121.47 |
1070409600000 | 121.26 |
1070496000000 | 121.43 |
1070582400000 | 120.73 |
1070841600000 | 121.18 |
1070928000000 | 120.59 |
1071014400000 | 119.99 |
1071100800000 | 121.14 |
1071187200000 | 121.53 |
1071446400000 | 121.35 |
1071532800000 | 121.34 |
1071619200000 | 121.2 |
1071705600000 | 122.19 |
1071792000000 | 122.32 |
1072051200000 | 122.69 |
1072137600000 | 122.99 |
1072224000000 | 123.09 |
1072310400000 | 123.03 |
1072396800000 | 123.14 |
1072656000000 | 124.29 |
1072742400000 | 124.75 |
1072828800000 | 125.03 |
1073001600000 | 125.15 |
1073260800000 | 126.51 |
1073347200000 | 126.71 |
1073433600000 | 126.94 |
1073520000000 | 127.38 |
1073606400000 | 127.27 |
1073865600000 | 127.56 |
1073952000000 | 126.86 |
1074038400000 | 127.48 |
1074124800000 | 127 |
1074211200000 | 127.46 |
1074470400000 | 127.62 |
1074556800000 | 128.06 |
1074643200000 | 128.75 |
1074729600000 | 129.35 |
1074816000000 | 128.87 |
1075075200000 | 129.28 |
1075161600000 | 128.93 |
1075248000000 | 128.06 |
1075334400000 | 128.07 |
1075420800000 | 127.94 |
1075680000000 | 128.21 |
1075766400000 | 128.69 |
1075852800000 | 127.97 |
1075939200000 | 128.52 |
1076025600000 | 129.83 |
1076284800000 | 130.2 |
1076371200000 | 130.66 |
1076457600000 | 131.21 |
1076544000000 | 131.24 |
1076630400000 | 130.82 |
1076889600000 | 130.96 |
1076976000000 | 131.87 |
1077062400000 | 131.55 |
1077148800000 | 130.87 |
1077235200000 | 130.02 |
1077494400000 | 129.97 |
1077580800000 | 129.79 |
1077667200000 | 129.45 |
1077753600000 | 129.49 |
1077840000000 | 130.13 |
1078099200000 | 131.53 |
1078185600000 | 130.69 |
1078272000000 | 130.23 |
1078358400000 | 130.58 |
1078444800000 | 131.47 |
1078704000000 | 130.27 |
1078790400000 | 130.27 |
1078876800000 | 128.71 |
1078963200000 | 126.72 |
1079049600000 | 127.21 |
1079308800000 | 126.16 |
1079395200000 | 127.28 |
1079481600000 | 128.43 |
1079568000000 | 128.71 |
1079654400000 | 127.97 |
1079913600000 | 126.6 |
1080000000000 | 126.64 |
1080086400000 | 126.3 |
1080172800000 | 127.77 |
1080259200000 | 128.13 |
1080518400000 | 129.58 |
1080604800000 | 130.02 |
1080691200000 | 130.68 |
1080777600000 | 131.45 |
1080864000000 | 132.59 |
1081123200000 | 133.51 |
1081209600000 | 132.99 |
1081296000000 | 132.95 |
1081382400000 | 132.69 |
1081468800000 | 132.36 |
1081728000000 | 132.83 |
1081814400000 | 131.94 |
1081900800000 | 131.37 |
1081987200000 | 131.15 |
1082073600000 | 131.95 |
1082332800000 | 132.14 |
1082419200000 | 131.12 |
1082505600000 | 131.12 |
1082592000000 | 132.37 |
1082678400000 | 132.95 |
1082937600000 | 132.13 |
1083024000000 | 131.83 |
1083110400000 | 130.48 |
1083196800000 | 130.05 |
1083283200000 | 129.42 |
1083542400000 | 130.07 |
1083628800000 | 130.31 |
1083715200000 | 131.03 |
1083801600000 | 130.16 |
1083888000000 | 128.56 |
1084147200000 | 126 |
1084233600000 | 126.68 |
1084320000000 | 127.29 |
1084406400000 | 126.49 |
1084492800000 | 126.14 |
1084752000000 | 124.83 |
1084838400000 | 125.56 |
1084924800000 | 126.52 |
1085011200000 | 125.75 |
1085097600000 | 126.8 |
1085356800000 | 126.79 |
1085443200000 | 128.22 |
1085529600000 | 128.78 |
1085616000000 | 130.46 |
1085702400000 | 130.53 |
1085961600000 | 130.64 |
1086048000000 | 130.55 |
1086134400000 | 130.8 |
1086220800000 | 129.57 |
1086307200000 | 130.22 |
1086566400000 | 132.67 |
1086652800000 | 132.84 |
1086739200000 | 131.62 |
1086825600000 | 132.08 |
1086912000000 | 131.8 |
1087171200000 | 130.56 |
1087257600000 | 131.19 |
1087344000000 | 131.7 |
1087430400000 | 131.56 |
1087516800000 | 131.69 |
1087776000000 | 131.57 |
1087862400000 | 131.4 |
1087948800000 | 132.15 |
1088035200000 | 132.85 |
1088121600000 | 132.27 |
1088380800000 | 132.6 |
1088467200000 | 132.21 |
1088553600000 | 132.41 |
1088640000000 | 131.95 |
1088726400000 | 131.5 |
1088985600000 | 131.14 |
1089072000000 | 130.29 |
1089158400000 | 130.61 |
1089244800000 | 129.98 |
1089331200000 | 130.27 |
1089590400000 | 130.49 |
1089676800000 | 130.3 |
1089763200000 | 129.85 |
1089849600000 | 129.14 |
1089936000000 | 128.78 |
1090195200000 | 128.34 |
1090281600000 | 128.7 |
1090368000000 | 127.75 |
1090454400000 | 127.42 |
1090540800000 | 125.64 |
1090800000000 | 125.32 |
1090886400000 | 125.64 |
1090972800000 | 125.44 |
1091059200000 | 126.22 |
1091145600000 | 126.85 |
1091404800000 | 127.15 |
1091491200000 | 126.76 |
1091577600000 | 126.18 |
1091664000000 | 124.82 |
1091750400000 | 123.56 |
1092009600000 | 123.3 |
1092096000000 | 124.41 |
1092182400000 | 123.93 |
1092268800000 | 123.15 |
1092355200000 | 123.37 |
1092614400000 | 124.38 |
1092700800000 | 124.69 |
1092787200000 | 125.86 |
1092873600000 | 126.21 |
1092960000000 | 126.52 |
1093219200000 | 126.46 |
1093305600000 | 126.17 |
1093392000000 | 126.82 |
1093478400000 | 127.09 |
1093564800000 | 127.6 |
1093824000000 | 126.84 |
1093910400000 | 127.1 |
1093996800000 | 127.69 |
1094083200000 | 128.8 |
1094169600000 | 128.1 |
1094428800000 | 128.76 |
1094515200000 | 129.22 |
1094601600000 | 129.03 |
1094688000000 | 128.85 |
1094774400000 | 129.89 |
1095033600000 | 130.23 |
1095120000000 | 130.84 |
1095206400000 | 129.77 |
1095292800000 | 129.86 |
1095379200000 | 130.31 |
1095638400000 | 129.86 |
1095724800000 | 130.77 |
1095811200000 | 129.14 |
1095897600000 | 128.67 |
1095984000000 | 128.45 |
1096243200000 | 128.04 |
1096329600000 | 128.36 |
1096416000000 | 128.79 |
1096502400000 | 129.29 |
1096588800000 | 130.91 |
1096848000000 | 131.3 |
1096934400000 | 131.57 |
1097020800000 | 131.8 |
1097107200000 | 130.65 |
1097193600000 | 130.21 |
1097452800000 | 130.43 |
1097539200000 | 129.56 |
1097625600000 | 129.01 |
1097712000000 | 128.43 |
1097798400000 | 128.88 |
1098057600000 | 129.16 |
1098144000000 | 129.04 |
1098230400000 | 129.03 |
1098316800000 | 129.3 |
1098403200000 | 128.9 |
1098662400000 | 128.25 |
1098748800000 | 129.3 |
1098835200000 | 131.37 |
1098921600000 | 132.09 |
1099008000000 | 132.03 |
1099267200000 | 132.21 |
1099353600000 | 132.57 |
1099440000000 | 134.05 |
1099526400000 | 135.74 |
1099612800000 | 136.87 |
1099872000000 | 136.77 |
1099958400000 | 136.43 |
1100044800000 | 136.39 |
1100131200000 | 137.16 |
1100217600000 | 138.39 |
1100476800000 | 138.69 |
1100563200000 | 137.93 |
1100649600000 | 138.83 |
1100736000000 | 138.8 |
1100822400000 | 137.81 |
1101081600000 | 137.48 |
1101168000000 | 137.57 |
1101254400000 | 138.04 |
1101340800000 | 138.66 |
1101427200000 | 138.63 |
1101686400000 | 138.8 |
1101772800000 | 137.8 |
1101859200000 | 139.16 |
1101945600000 | 139.93 |
1102032000000 | 140.52 |
1102291200000 | 140.3 |
1102377600000 | 139.39 |
1102464000000 | 139.36 |
1102550400000 | 139.64 |
1102636800000 | 139.14 |
1102896000000 | 140.7 |
1102982400000 | 141.22 |
1103068800000 | 141.74 |
1103155200000 | 141.46 |
1103241600000 | 140.74 |
1103500800000 | 141.22 |
1103587200000 | 141.79 |
1103673600000 | 142.36 |
1103760000000 | 142.96 |
1103846400000 | 143.62 |
1104105600000 | 143.26 |
1104192000000 | 144.12 |
1104278400000 | 143.83 |
1104364800000 | 144.3 |
1104451200000 | 144.26 |
1104710400000 | 143.21 |
1104796800000 | 141.35 |
1104883200000 | 140.67 |
1104969600000 | 140.63 |
1105056000000 | 140.5 |
1105315200000 | 141.24 |
1105401600000 | 140.86 |
1105488000000 | 141.27 |
1105574400000 | 140.13 |
1105660800000 | 140.46 |
1105920000000 | 140.59 |
1106006400000 | 140.83 |
1106092800000 | 140.23 |
1106179200000 | 139.07 |
1106265600000 | 138.54 |
1106524800000 | 138.37 |
1106611200000 | 138.54 |
1106697600000 | 139.57 |
1106784000000 | 139.84 |
1106870400000 | 139.35 |
1107129600000 | 140.5 |
1107216000000 | 141.36 |
1107302400000 | 141.73 |
1107388800000 | 141.11 |
1107475200000 | 142.6 |
1107734400000 | 142.47 |
1107820800000 | 142.13 |
1107907200000 | 141.01 |
1107993600000 | 141.72 |
1108080000000 | 142.73 |
1108339200000 | 143.24 |
1108425600000 | 143.61 |
1108512000000 | 143.44 |
1108598400000 | 142.85 |
1108684800000 | 143.04 |
1108944000000 | 143.42 |
1109030400000 | 142.71 |
1109116800000 | 142.4 |
1109203200000 | 143.16 |
1109289600000 | 144.38 |
1109548800000 | 144.71 |
1109635200000 | 145.21 |
1109721600000 | 144.96 |
1109808000000 | 145.09 |
1109894400000 | 146.5 |
1110153600000 | 146.76 |
1110240000000 | 146.7 |
1110326400000 | 145.99 |
1110412800000 | 145.87 |
1110499200000 | 145.44 |
1110758400000 | 145.35 |
1110844800000 | 144.8 |
1110931200000 | 144.4 |
1111017600000 | 144.07 |
1111104000000 | 143.9 |
1111363200000 | 143.35 |
1111449600000 | 142.61 |
1111536000000 | 141.95 |
1111622400000 | 141.71 |
1111708800000 | 141.89 |
1111968000000 | 141.09 |
1112054400000 | 141.15 |
1112140800000 | 142.44 |
1112227200000 | 142.36 |
1112313600000 | 141.64 |
1112572800000 | 141.24 |
1112659200000 | 142.39 |
1112745600000 | 142.64 |
1112832000000 | 143.72 |
1112918400000 | 143.08 |
1113177600000 | 143.03 |
1113264000000 | 142.87 |
1113350400000 | 142.3 |
1113436800000 | 141.11 |
1113523200000 | 139.62 |
1113782400000 | 138.12 |
1113868800000 | 139.24 |
1113955200000 | 138.47 |
1114041600000 | 140.44 |
1114128000000 | 140.25 |
1114387200000 | 140.94 |
1114473600000 | 140.11 |
1114560000000 | 140.3 |
1114646400000 | 139.25 |
1114732800000 | 140.21 |
1114992000000 | 140.4 |
1115078400000 | 140.77 |
1115164800000 | 142.1 |
1115251200000 | 142.13 |
1115337600000 | 142.45 |
1115596800000 | 142.57 |
1115683200000 | 141.8 |
1115769600000 | 142.04 |
1115856000000 | 141.29 |
1115942400000 | 141.05 |
1116201600000 | 141.62 |
1116288000000 | 141.91 |
1116374400000 | 143.03 |
1116460800000 | 143.86 |
1116547200000 | 143.49 |
1116806400000 | 144.17 |
1116892800000 | 144.45 |
1116979200000 | 143.85 |
1117065600000 | 144.43 |
1117152000000 | 144.81 |
1117411200000 | 144.81 |
1117497600000 | 143.73 |
1117584000000 | 144.72 |
1117670400000 | 145.21 |
1117756800000 | 144.54 |
1118016000000 | 144.74 |
1118102400000 | 145.1 |
1118188800000 | 145.08 |
1118275200000 | 144.8 |
1118361600000 | 144.27 |
1118620800000 | 144.26 |
1118707200000 | 144.6 |
1118793600000 | 144.92 |
1118880000000 | 145.34 |
1118966400000 | 146.24 |
1119225600000 | 146 |
1119312000000 | 146.13 |
1119398400000 | 146.22 |
1119484800000 | 145.16 |
1119571200000 | 144.16 |
1119830400000 | 143.92 |
1119916800000 | 145.3 |
1120003200000 | 145.25 |
1120089600000 | 144.34 |
1120176000000 | 144.29 |
1120435200000 | 144.36 |
1120521600000 | 144.9 |
1120608000000 | 144.54 |
1120694400000 | 143.92 |
1120780800000 | 145.47 |
1121040000000 | 146.81 |
1121126400000 | 147.4 |
1121212800000 | 147.01 |
1121299200000 | 147.72 |
1121385600000 | 147.64 |
1121644800000 | 147.27 |
1121731200000 | 147.67 |
1121817600000 | 148.22 |
1121904000000 | 148.1 |
1121990400000 | 148.26 |
1122249600000 | 147.72 |
1122336000000 | 147.77 |
1122422400000 | 148.55 |
1122508800000 | 149.31 |
1122595200000 | 148.98 |
1122854400000 | 149.46 |
1122940800000 | 150.49 |
1123027200000 | 150.84 |
1123113600000 | 149.73 |
1123200000000 | 148.67 |
1123459200000 | 148.6 |
1123545600000 | 149.5 |
1123632000000 | 149.95 |
1123718400000 | 150.83 |
1123804800000 | 150.11 |
1124064000000 | 150.22 |
1124150400000 | 149.05 |
1124236800000 | 148.96 |
1124323200000 | 148.21 |
1124409600000 | 148.21 |
1124668800000 | 148.91 |
1124755200000 | 148.46 |
1124841600000 | 147.87 |
1124928000000 | 148.19 |
1125014400000 | 147.58 |
1125273600000 | 147.67 |
1125360000000 | 147.28 |
1125446400000 | 148.65 |
1125532800000 | 149.77 |
1125619200000 | 150.01 |
1125878400000 | 150.2 |
1125964800000 | 151.41 |
1126051200000 | 151.74 |
1126137600000 | 151.25 |
1126224000000 | 152.22 |
1126483200000 | 152.17 |
1126569600000 | 151.04 |
1126656000000 | 150.84 |
1126742400000 | 150.67 |
1126828800000 | 151.19 |
1127088000000 | 150.35 |
1127174400000 | 150.04 |
1127260800000 | 149.34 |
1127347200000 | 149.88 |
1127433600000 | 149.46 |
1127692800000 | 149.94 |
1127779200000 | 149.54 |
1127865600000 | 150.01 |
1127952000000 | 150.96 |
1128038400000 | 151.49 |
1128297600000 | 151.17 |
1128384000000 | 151.12 |
1128470400000 | 149.51 |
1128556800000 | 148.45 |
1128643200000 | 148.16 |
1128902400000 | 147.74 |
1128988800000 | 147.5 |
1129075200000 | 146.74 |
1129161600000 | 146.16 |
1129248000000 | 147.23 |
1129507200000 | 147.21 |
1129593600000 | 146.42 |
1129680000000 | 147.07 |
1129766400000 | 146.38 |
1129852800000 | 146.64 |
1130112000000 | 147.84 |
1130198400000 | 148.01 |
1130284800000 | 147.59 |
1130371200000 | 146.18 |
1130457600000 | 146.71 |
1130716800000 | 147.88 |
1130803200000 | 147.96 |
1130889600000 | 149.22 |
1130976000000 | 150.25 |
1131062400000 | 149.87 |
1131321600000 | 150.26 |
1131408000000 | 150.06 |
1131494400000 | 149.97 |
1131580800000 | 151.05 |
1131667200000 | 151.49 |
1131926400000 | 150.85 |
1132012800000 | 150.56 |
1132099200000 | 150.45 |
1132185600000 | 152 |
1132272000000 | 152.36 |
1132531200000 | 152.85 |
1132617600000 | 153.04 |
1132704000000 | 153.83 |
1132790400000 | 153.85 |
1132876800000 | 153.89 |
1133136000000 | 153.34 |
1133222400000 | 153.21 |
1133308800000 | 152.5 |
1133395200000 | 154.19 |
1133481600000 | 154.93 |
1133740800000 | 154.61 |
1133827200000 | 154.87 |
1133913600000 | 154.61 |
1134000000000 | 154.14 |
1134086400000 | 154.68 |
1134345600000 | 155.44 |
1134432000000 | 155.73 |
1134518400000 | 156.13 |
1134604800000 | 155.65 |
1134691200000 | 155.7 |
1134950400000 | 155.26 |
1135036800000 | 154.9 |
1135123200000 | 155.11 |
1135209600000 | 155.53 |
1135296000000 | 155.71 |
1135555200000 | 155.94 |
1135641600000 | 154.95 |
1135728000000 | 155.33 |
1135814400000 | 155.08 |
1135900800000 | 153.69 |
1136160000000 | 153.76 |
1136246400000 | 156.1 |
1136332800000 | 157.67 |
1136419200000 | 158.18 |
1136505600000 | 160.04 |
1136764800000 | 160.58 |
1136851200000 | 159.69 |
1136937600000 | 160.3 |
1137024000000 | 159.36 |
1137110400000 | 159.6 |
1137369600000 | 159.71 |
1137456000000 | 158.33 |
1137542400000 | 156.54 |
1137628800000 | 157.79 |
1137715200000 | 155.61 |
1137974400000 | 155.64 |
1138060800000 | 156.32 |
1138147200000 | 156.51 |
1138233600000 | 157.4 |
1138320000000 | 158.83 |
1138579200000 | 158.76 |
1138665600000 | 158.57 |
1138752000000 | 158.86 |
1138838400000 | 157.87 |
1138924800000 | 156.53 |
1139184000000 | 156.39 |
1139270400000 | 155.76 |
1139356800000 | 156.04 |
1139443200000 | 156.9 |
1139529600000 | 156.87 |
1139788800000 | 155.96 |
1139875200000 | 157.23 |
1139961600000 | 157.57 |
1140048000000 | 158.11 |
1140134400000 | 157.4 |
1140393600000 | 157.62 |
1140480000000 | 157.26 |
1140566400000 | 158 |
1140652800000 | 158.4 |
1140739200000 | 158.22 |
1140998400000 | 159.38 |
1141084800000 | 158.09 |
1141171200000 | 158.72 |
1141257600000 | 158.26 |
1141344000000 | 157.97 |
1141603200000 | 157.9 |
1141689600000 | 157.04 |
1141776000000 | 157.33 |
1141862400000 | 157.63 |
1141948800000 | 158.16 |
1142208000000 | 159.23 |
1142294400000 | 160.8 |
1142380800000 | 161.52 |
1142467200000 | 161.6 |
1142553600000 | 162.25 |
1142812800000 | 162.77 |
1142899200000 | 161.75 |
1142985600000 | 162.32 |
1143072000000 | 161.52 |
1143158400000 | 161.93 |
1143417600000 | 161.86 |
1143504000000 | 161.35 |
1143590400000 | 162.25 |
1143676800000 | 163.11 |
1143763200000 | 162.26 |
1144022400000 | 163.27 |
1144108800000 | 163.9 |
1144195200000 | 164.35 |
1144281600000 | 165.16 |
1144368000000 | 164.16 |
1144627200000 | 164.25 |
1144713600000 | 163.34 |
1144800000000 | 163 |
1144886400000 | 163.23 |
1144972800000 | 163.15 |
1145232000000 | 164.78 |
1145318400000 | 164.92 |
1145404800000 | 166.12 |
1145491200000 | 166.66 |
1145577600000 | 166.98 |
1145836800000 | 166.67 |
1145923200000 | 166.04 |
1146009600000 | 166.56 |
1146096000000 | 167.32 |
1146182400000 | 166.61 |
1146441600000 | 166.69 |
1146528000000 | 167.31 |
1146614400000 | 166.78 |
1146700800000 | 167.52 |
1146787200000 | 168.99 |
1147046400000 | 169.35 |
1147132800000 | 169.02 |
1147219200000 | 168.39 |
1147305600000 | 166.82 |
1147392000000 | 165.38 |
1147651200000 | 165.22 |
1147737600000 | 164.85 |
1147824000000 | 162.93 |
1147910400000 | 161.6 |
1147996800000 | 161.15 |
1148256000000 | 159.71 |
1148342400000 | 160.04 |
1148428800000 | 160.12 |
1148515200000 | 161.02 |
1148601600000 | 162.48 |
1148860800000 | 162.62 |
1148947200000 | 160.92 |
1149033600000 | 160.93 |
1149120000000 | 162.31 |
1149206400000 | 163.22 |
1149465600000 | 161.39 |
1149552000000 | 159.61 |
1149638400000 | 158.63 |
1149724800000 | 156.03 |
1149811200000 | 156.61 |
1150070400000 | 155.24 |
1150156800000 | 153.17 |
1150243200000 | 153.95 |
1150329600000 | 156.63 |
1150416000000 | 157.1 |
1150675200000 | 156.25 |
1150761600000 | 156.25 |
1150848000000 | 157.51 |
1150934400000 | 157.19 |
1151020800000 | 157.03 |
1151280000000 | 157.19 |
1151366400000 | 156.38 |
1151452800000 | 156.31 |
1151539200000 | 159.59 |
1151625600000 | 161.58 |
1151884800000 | 162.5 |
1151971200000 | 162.79 |
1152057600000 | 160.59 |
1152144000000 | 161.56 |
1152230400000 | 160.99 |
1152489600000 | 161.17 |
1152576000000 | 161.2 |
1152662400000 | 159.5 |
1152748800000 | 157.46 |
1152835200000 | 155.87 |
1153094400000 | 155.36 |
1153180800000 | 154.97 |
1153267200000 | 156.61 |
1153353600000 | 156.49 |
1153440000000 | 155.85 |
1153699200000 | 157.6 |
1153785600000 | 158.17 |
1153872000000 | 157.49 |
1153958400000 | 158.33 |
1154044800000 | 160.28 |
1154304000000 | 160.11 |
1154390400000 | 158.71 |
1154476800000 | 159.52 |
1154563200000 | 159.56 |
1154649600000 | 160.28 |
1154908800000 | 159.04 |
1154995200000 | 159.29 |
1155081600000 | 160.1 |
1155168000000 | 160.01 |
1155254400000 | 159.42 |
1155513600000 | 160.15 |
1155600000000 | 162.04 |
1155686400000 | 164.1 |
1155772800000 | 164.27 |
1155859200000 | 164.52 |
1156118400000 | 164.01 |
1156204800000 | 164.12 |
1156291200000 | 163.36 |
1156377600000 | 163.21 |
1156464000000 | 162.83 |
1156723200000 | 163.72 |
1156809600000 | 164.4 |
1156896000000 | 165.09 |
1156982400000 | 165.23 |
1157068800000 | 165.68 |
1157328000000 | 166.61 |
1157414400000 | 166.13 |
1157500800000 | 163.97 |
1157587200000 | 162.45 |
1157673600000 | 163.07 |
1157932800000 | 162.58 |
1158019200000 | 164.23 |
1158105600000 | 164.91 |
1158192000000 | 165.33 |
1158278400000 | 165.27 |
1158537600000 | 165.28 |
1158624000000 | 164.79 |
1158710400000 | 165.76 |
1158796800000 | 165.54 |
1158883200000 | 164.67 |
1159142400000 | 165.24 |
1159228800000 | 165.85 |
1159315200000 | 166.95 |
1159401600000 | 167.32 |
1159488000000 | 166.66 |
1159747200000 | 166.34 |
1159833600000 | 166.44 |
1159920000000 | 167.6 |
1160006400000 | 169.42 |
1160092800000 | 168.62 |
1160352000000 | 168.76 |
1160438400000 | 168.7 |
1160524800000 | 168.9 |
1160611200000 | 169.9 |
1160697600000 | 170.31 |
1160956800000 | 171.33 |
1161043200000 | 170.74 |
1161129600000 | 170.84 |
1161216000000 | 171.62 |
1161302400000 | 172.28 |
1161561600000 | 173.11 |
1161648000000 | 172.78 |
1161734400000 | 173.43 |
1161820800000 | 174.26 |
1161907200000 | 172.92 |
1162166400000 | 173.3 |
1162252800000 | 173.48 |
1162339200000 | 172.77 |
1162425600000 | 172.73 |
1162512000000 | 172.04 |
1162771200000 | 173.78 |
1162857600000 | 174.77 |
1162944000000 | 174.05 |
1163030400000 | 173.06 |
1163116800000 | 173.64 |
1163376000000 | 173.55 |
1163462400000 | 174.87 |
1163548800000 | 175.53 |
1163635200000 | 175.93 |
1163721600000 | 175.87 |
1163980800000 | 175.15 |
1164067200000 | 175.19 |
1164153600000 | 176.48 |
1164240000000 | 176.5 |
1164326400000 | 176.12 |
1164585600000 | 174.23 |
1164672000000 | 174.08 |
1164758400000 | 175.93 |
1164844800000 | 176.46 |
1164931200000 | 175.71 |
1165190400000 | 177.29 |
1165276800000 | 177.91 |
1165363200000 | 177.98 |
1165449600000 | 177.74 |
1165536000000 | 177.68 |
1165795200000 | 177.47 |
1165881600000 | 177.53 |
1165968000000 | 177.6 |
1166054400000 | 178.69 |
1166140800000 | 178.8 |
1166400000000 | 178.36 |
1166486400000 | 177.89 |
1166572800000 | 178.16 |
1166659200000 | 177.69 |
1166745600000 | 176.96 |
1167004800000 | 177.07 |
1167091200000 | 177.13 |
1167177600000 | 178.46 |
1167264000000 | 178.64 |
1167350400000 | 178.29 |
1167696000000 | 179.4 |
1167782400000 | 178.9 |
1167868800000 | 178.88 |
1167955200000 | 177.24 |
1168214400000 | 177.43 |
1168300800000 | 177.5 |
1168387200000 | 176.59 |
1168473600000 | 178.16 |
1168560000000 | 179.16 |
1168819200000 | 179.91 |
1168905600000 | 179.44 |
1168992000000 | 179.5 |
1169078400000 | 178.8 |
1169164800000 | 178.95 |
1169424000000 | 178.42 |
1169510400000 | 179.01 |
1169596800000 | 180.03 |
1169683200000 | 178.87 |
1169769600000 | 177.72 |
1170028800000 | 177.79 |
1170115200000 | 178.49 |
1170201600000 | 178.66 |
1170288000000 | 180.04 |
1170374400000 | 180.06 |
1170633600000 | 179.65 |
1170720000000 | 179.89 |
1170806400000 | 180.39 |
1170892800000 | 180.18 |
1170979200000 | 179.65 |
1171238400000 | 179.17 |
1171324800000 | 179.65 |
1171411200000 | 181.64 |
1171497600000 | 182.96 |
1171584000000 | 182.74 |
1171843200000 | 182.79 |
1171929600000 | 182.84 |
1172016000000 | 182.06 |
1172102400000 | 182.64 |
1172188800000 | 183.03 |
1172448000000 | 182.99 |
1172534400000 | 178.9 |
1172620800000 | 177.13 |
1172707200000 | 176.34 |
1172793600000 | 174.93 |
1173052800000 | 172.45 |
1173139200000 | 174.7 |
1173225600000 | 174.81 |
1173312000000 | 176.3 |
1173398400000 | 176.4 |
1173657600000 | 177.14 |
1173744000000 | 175.11 |
1173830400000 | 174 |
1173916800000 | 175.36 |
1174003200000 | 175.37 |
1174262400000 | 176.99 |
1174348800000 | 178.22 |
1174435200000 | 180.07 |
1174521600000 | 181.38 |
1174608000000 | 181.24 |
1174867200000 | 181.64 |
1174953600000 | 180.74 |
1175040000000 | 179.83 |
1175126400000 | 180.02 |
1175212800000 | 180.09 |
1175472000000 | 180.18 |
1175558400000 | 181.72 |
1175644800000 | 183.08 |
1175731200000 | 183.84 |
1175817600000 | 183.85 |
1176076800000 | 183.2 |
1176163200000 | 184.59 |
1176249600000 | 183.89 |
1176336000000 | 184.57 |
1176422400000 | 185.27 |
1176681600000 | 187.43 |
1176768000000 | 188.08 |
1176854400000 | 187.86 |
1176940800000 | 187.11 |
1177027200000 | 188.7 |
1177286400000 | 188.07 |
1177372800000 | 187.97 |
1177459200000 | 189.02 |
1177545600000 | 188.87 |
1177632000000 | 188.67 |
1177891200000 | 187.83 |
1177977600000 | 187.65 |
1178064000000 | 188.74 |
1178150400000 | 189.25 |
1178236800000 | 190.33 |
1178496000000 | 191.31 |
1178582400000 | 190.49 |
1178668800000 | 191.62 |
1178755200000 | 189.33 |
1178841600000 | 190.38 |
1179100800000 | 190.46 |
1179187200000 | 190.01 |
1179273600000 | 191.06 |
1179360000000 | 190.9 |
1179446400000 | 192.1 |
1179705600000 | 192.23 |
1179792000000 | 192.51 |
1179878400000 | 192.45 |
1179964800000 | 190.72 |
1180051200000 | 191 |
1180310400000 | 191.21 |
1180396800000 | 191.5 |
1180483200000 | 191.93 |
1180569600000 | 193.12 |
1180656000000 | 194.18 |
1180915200000 | 194.62 |
1181001600000 | 194.05 |
1181088000000 | 192.65 |
1181174400000 | 190.27 |
1181260800000 | 190.43 |
1181520000000 | 191 |
1181606400000 | 189.87 |
1181692800000 | 191.2 |
1181779200000 | 193.08 |
1181865600000 | 194.59 |
1182124800000 | 195.15 |
1182211200000 | 195.25 |
1182297600000 | 194.23 |
1182384000000 | 194.74 |
1182470400000 | 193.42 |
1182729600000 | 193.31 |
1182816000000 | 192.99 |
1182902400000 | 193.19 |
1182988800000 | 194.44 |
1183075200000 | 194.72 |
1183334400000 | 196.54 |
1183420800000 | 197.79 |
1183507200000 | 198.05 |
1183593600000 | 198.38 |
1183680000000 | 199.42 |
1183939200000 | 200.15 |
1184025600000 | 198.76 |
1184112000000 | 199.4 |
1184198400000 | 202.28 |
1184284800000 | 203.23 |
1184544000000 | 203.13 |
1184630400000 | 202.79 |
1184716800000 | 201.44 |
1184803200000 | 203.25 |
1184889600000 | 202.64 |
1185148800000 | 203.19 |
1185235200000 | 200.97 |
1185321600000 | 200.4 |
1185408000000 | 197.18 |
1185494400000 | 193.66 |
1185753600000 | 194.92 |
1185840000000 | 194.86 |
1185926400000 | 194.14 |
1186012800000 | 194.88 |
1186099200000 | 192.49 |
1186358400000 | 194.15 |
1186444800000 | 194.61 |
1186531200000 | 197.59 |
1186617600000 | 194.1 |
1186704000000 | 191.01 |
1186963200000 | 191.9 |
1187049600000 | 189.95 |
1187136000000 | 186.97 |
1187222400000 | 183.97 |
1187308800000 | 185.58 |
1187568000000 | 187.06 |
1187654400000 | 188.36 |
1187740800000 | 190.83 |
1187827200000 | 192.18 |
1187913600000 | 194.32 |
1188172800000 | 194.5 |
1188259200000 | 191.45 |
1188345600000 | 193.51 |
1188432000000 | 194.67 |
1188518400000 | 197.49 |
1188777600000 | 197.33 |
1188864000000 | 198.5 |
1188950400000 | 196.79 |
1189036800000 | 198.59 |
1189123200000 | 196.52 |
1189382400000 | 195.55 |
1189468800000 | 197.91 |
1189555200000 | 198.23 |
1189641600000 | 198.89 |
1189728000000 | 199.18 |
1189987200000 | 197.84 |
1190073600000 | 200.9 |
1190160000000 | 205.09 |
1190246400000 | 205.66 |
1190332800000 | 206.43 |
1190592000000 | 207.6 |
1190678400000 | 207.56 |
1190764800000 | 208.08 |
1190851200000 | 209.63 |
1190937600000 | 210.55 |
1191196800000 | 212.43 |
1191283200000 | 212.6 |
1191369600000 | 211.6 |
1191456000000 | 210.91 |
1191542400000 | 213.47 |
1191801600000 | 212.48 |
1191888000000 | 213.96 |
1191974400000 | 214.89 |
1192060800000 | 215.77 |
1192147200000 | 215.85 |
1192406400000 | 215.66 |
1192492800000 | 214.15 |
1192579200000 | 215.14 |
1192665600000 | 216.07 |
1192752000000 | 212.2 |
1193011200000 | 209.89 |
1193097600000 | 212.74 |
1193184000000 | 212.24 |
1193270400000 | 212.6 |
1193356800000 | 215.22 |
1193616000000 | 217.39 |
1193702400000 | 216.04 |
1193788800000 | 217.84 |
1193875200000 | 215.18 |
1193961600000 | 214.6 |
1194220800000 | 212.19 |
1194307200000 | 214.37 |
1194393600000 | 212.84 |
1194480000000 | 211.4 |
1194566400000 | 209.06 |
1194825600000 | 205.77 |
1194912000000 | 208.52 |
1194998400000 | 210.24 |
1195084800000 | 208.03 |
1195171200000 | 207.52 |
1195430400000 | 205.15 |
1195516800000 | 207.31 |
1195603200000 | 203.87 |
1195689600000 | 204.39 |
1195776000000 | 207.14 |
1196035200000 | 206.38 |
1196121600000 | 207.03 |
1196208000000 | 210.63 |
1196294400000 | 212.83 |
1196380800000 | 213.54 |
1196640000000 | 212.15 |
1196726400000 | 211.34 |
1196812800000 | 214.02 |
1196899200000 | 215.37 |
1196985600000 | 215.17 |
1197244800000 | 216.51 |
1197331200000 | 214.51 |
1197417600000 | 214.73 |
1197504000000 | 212.17 |
1197590400000 | 209.79 |
1197849600000 | 205.78 |
1197936000000 | 205.93 |
1198022400000 | 205.48 |
1198108800000 | 206.34 |
1198195200000 | 209.6 |
1198454400000 | 210.84 |
1198540800000 | 211.28 |
1198627200000 | 212.59 |
1198713600000 | 210.6 |
1198800000000 | 210.7 |
1199059200000 | 210.17 |
1199232000000 | 207.93 |
1199318400000 | 207.75 |
1199404800000 | 202.93 |
1199664000000 | 201.82 |
1199750400000 | 200.57 |
1199836800000 | 201.37 |
1199923200000 | 201.55 |
1200009600000 | 199.84 |
1200268800000 | 200.88 |
1200355200000 | 196.92 |
1200441600000 | 193.5 |
1200528000000 | 191.68 |
1200614400000 | 191.47 |
1200873600000 | 186.9 |
1200960000000 | 183.55 |
1201046400000 | 185.8 |
1201132800000 | 190.16 |
1201219200000 | 190.49 |
1201478400000 | 189.84 |
1201564800000 | 191.02 |
1201651200000 | 189.93 |
1201737600000 | 192.91 |
1201824000000 | 196.04 |
1202083200000 | 195.31 |
1202169600000 | 190.21 |
1202256000000 | 187.62 |
1202342400000 | 187.36 |
1202428800000 | 187.57 |
1202688000000 | 188.02 |
1202774400000 | 190.6 |
1202860800000 | 191.97 |
1202947200000 | 192.39 |
1203033600000 | 192.21 |
1203292800000 | 192.75 |
1203379200000 | 193.52 |
1203465600000 | 192.82 |
1203552000000 | 193.62 |
1203638400000 | 193.76 |
1203897600000 | 196.06 |
1203984000000 | 197.85 |
1204070400000 | 199.71 |
1204156800000 | 198.36 |
1204243200000 | 194.63 |
1204502400000 | 192.31 |
1204588800000 | 191.93 |
1204675200000 | 193.21 |
1204761600000 | 192.27 |
1204848000000 | 189.36 |
1205107200000 | 187.06 |
1205193600000 | 189.14 |
1205280000000 | 190.62 |
1205366400000 | 189.64 |
1205452800000 | 187.64 |
1205712000000 | 184.25 |
1205798400000 | 189.41 |
1205884800000 | 186.94 |
1205971200000 | 187.01 |
1206057600000 | 187.06 |
1206316800000 | 188.69 |
1206403200000 | 192.78 |
1206489600000 | 192.33 |
1206576000000 | 191.39 |
1206662400000 | 191.32 |
1206921600000 | 191.09 |
1207008000000 | 194.59 |
1207094400000 | 195.97 |
1207180800000 | 197.41 |
1207267200000 | 198.78 |
1207526400000 | 199.86 |
1207612800000 | 198.08 |
1207699200000 | 197.21 |
1207785600000 | 198.37 |
1207872000000 | 196.35 |
1208131200000 | 194.3 |
1208217600000 | 195.36 |
1208304000000 | 199.44 |
1208390400000 | 198.89 |
1208476800000 | 200.33 |
1208736000000 | 202.89 |
1208822400000 | 201.25 |
1208908800000 | 202.93 |
1208995200000 | 202.01 |
1209081600000 | 202.6 |
1209340800000 | 202.93 |
1209427200000 | 202.81 |
1209513600000 | 201.5 |
1209600000000 | 203.19 |
1209686400000 | 204.71 |
1209945600000 | 204.24 |
1210032000000 | 206 |
1210118400000 | 203.98 |
1210204800000 | 205.04 |
1210291200000 | 203.41 |
1210550400000 | 205.28 |
1210636800000 | 205.79 |
1210723200000 | 206.89 |
1210809600000 | 208.93 |
1210896000000 | 210.14 |
1211155200000 | 211.42 |
1211241600000 | 209.2 |
1211328000000 | 207.92 |
1211414400000 | 208.42 |
1211500800000 | 206.64 |
1211760000000 | 205.28 |
1211846400000 | 206.43 |
1211932800000 | 206.2 |
1212019200000 | 207.79 |
1212105600000 | 208.18 |
1212364800000 | 207.2 |
1212451200000 | 206.09 |
1212537600000 | 206.22 |
1212624000000 | 207.14 |
1212710400000 | 204.95 |
1212969600000 | 203.93 |
1213056000000 | 201.42 |
1213142400000 | 199.7 |
1213228800000 | 199.36 |
1213315200000 | 200.98 |
1213574400000 | 202.17 |
1213660800000 | 201.82 |
1213747200000 | 200.92 |
1213833600000 | 201.04 |
1213920000000 | 198.18 |
1214179200000 | 197.4 |
1214265600000 | 197.15 |
1214352000000 | 198.77 |
1214438400000 | 195.8 |
1214524800000 | 194.77 |
1214784000000 | 194.78 |
1214870400000 | 193.95 |
1214956800000 | 192.45 |
1215043200000 | 191.72 |
1215129600000 | 191.59 |
1215388800000 | 191.65 |
1215475200000 | 191.94 |
1215561600000 | 190.92 |
1215648000000 | 190.79 |
1215734400000 | 189.65 |
1215993600000 | 188.98 |
1216080000000 | 188.46 |
1216166400000 | 189.75 |
1216252800000 | 191.58 |
1216339200000 | 190.71 |
1216598400000 | 190.51 |
1216684800000 | 191.73 |
1216771200000 | 192.59 |
1216857600000 | 190.68 |
1216944000000 | 190.61 |
1217203200000 | 189.2 |
1217289600000 | 190.54 |
1217376000000 | 192.5 |
1217462400000 | 192.51 |
1217548800000 | 190.77 |
1217808000000 | 190.29 |
1217894400000 | 192.5 |
1217980800000 | 194.12 |
1218067200000 | 192.64 |
1218153600000 | 193.94 |
1218412800000 | 194.87 |
1218499200000 | 193.69 |
1218585600000 | 192.62 |
1218672000000 | 193.94 |
1218758400000 | 193.21 |
1219017600000 | 192.14 |
1219104000000 | 189.45 |
1219190400000 | 190.31 |
1219276800000 | 190.52 |
1219363200000 | 191.85 |
1219622400000 | 190.29 |
1219708800000 | 189.69 |
1219795200000 | 191.23 |
1219881600000 | 192.32 |
1219968000000 | 191.16 |
1220227200000 | 189.76 |
1220313600000 | 187.75 |
1220400000000 | 185.71 |
1220486400000 | 181.69 |
1220572800000 | 179.57 |
1220832000000 | 182.49 |
1220918400000 | 178.95 |
1221004800000 | 178.62 |
1221091200000 | 178.6 |
1221177600000 | 180.35 |
1221436800000 | 176.74 |
1221523200000 | 174.64 |
1221609600000 | 171.02 |
1221696000000 | 174.58 |
1221782400000 | 180.72 |
1222041600000 | 179.2 |
1222128000000 | 177.27 |
1222214400000 | 176.8 |
1222300800000 | 178.52 |
1222387200000 | 177.52 |
1222646400000 | 166.93 |
1222732800000 | 168.66 |
1222819200000 | 168.12 |
1222905600000 | 163.38 |
1222992000000 | 161.45 |
1223251200000 | 153.66 |
1223337600000 | 149.58 |
1223424000000 | 143.75 |
1223510400000 | 139.2 |
1223596800000 | 133.46 |
1223856000000 | 145.39 |
1223942400000 | 146.8 |
1224028800000 | 137.43 |
1224115200000 | 136.65 |
1224201600000 | 138.25 |
1224460800000 | 143.51 |
1224547200000 | 141.34 |
1224633600000 | 133.89 |
1224720000000 | 133.27 |
1224806400000 | 128.3 |
1225065600000 | 123.94 |
1225152000000 | 132.66 |
1225238400000 | 136.3 |
1225324800000 | 141.67 |
1225411200000 | 142.44 |
1225670400000 | 143.44 |
1225756800000 | 148.53 |
1225843200000 | 145.76 |
1225929600000 | 137.78 |
1226016000000 | 139.94 |
1226275200000 | 140.92 |
1226361600000 | 135.8 |
1226448000000 | 131.62 |
1226534400000 | 134.31 |
1226620800000 | 132.04 |
1226880000000 | 129.67 |
1226966400000 | 129.52 |
1227052800000 | 124.54 |
1227139200000 | 118.23 |
1227225600000 | 122.04 |
1227484800000 | 128.77 |
1227571200000 | 130.66 |
1227657600000 | 133.2 |
1227744000000 | 134.22 |
1227830400000 | 135.39 |
1228089600000 | 127.91 |
1228176000000 | 128.79 |
1228262400000 | 131.54 |
1228348800000 | 129.29 |
1228435200000 | 130.78 |
1228694400000 | 136.74 |
1228780800000 | 136 |
1228867200000 | 138.25 |
1228953600000 | 137 |
1229040000000 | 135.78 |
1229299200000 | 137.23 |
1229385600000 | 140.62 |
1229472000000 | 142.38 |
1229558400000 | 140.83 |
1229644800000 | 139.62 |
1229904000000 | 138.02 |
1229990400000 | 137.04 |
1230076800000 | 136.73 |
1230163200000 | 136.83 |
1230249600000 | 137.76 |
1230508800000 | 138.17 |
1230595200000 | 140.57 |
1230681600000 | 141.08 |
1230854400000 | 145.24 |
1231113600000 | 145.25 |
1231200000000 | 146.12 |
1231286400000 | 144.29 |
1231372800000 | 143.99 |
1231459200000 | 142.27 |
1231718400000 | 139.71 |
1231804800000 | 138.43 |
1231891200000 | 134.89 |
1231977600000 | 134.07 |
1232064000000 | 136.38 |
1232323200000 | 135.96 |
1232409600000 | 131.17 |
1232496000000 | 133.17 |
1232582400000 | 132.04 |
1232668800000 | 131.21 |
1232928000000 | 133.02 |
1233014400000 | 134.89 |
1233100800000 | 137.57 |
1233187200000 | 135.25 |
1233273600000 | 132.56 |
1233532800000 | 131.33 |
1233619200000 | 133.98 |
1233705600000 | 134.96 |
1233792000000 | 136.18 |
1233878400000 | 138.93 |
1234137600000 | 139.44 |
1234224000000 | 135.49 |
1234310400000 | 135.48 |
1234396800000 | 134.57 |
1234483200000 | 135.15 |
1234742400000 | 134.38 |
1234828800000 | 129.9 |
1234915200000 | 129.41 |
1235001600000 | 128.4 |
1235088000000 | 126.7 |
1235347200000 | 124.87 |
1235433600000 | 125.93 |
1235520000000 | 125.63 |
1235606400000 | 124.49 |
1235692800000 | 123.27 |
1235952000000 | 118.43 |
1236038400000 | 117.87 |
1236124800000 | 120.86 |
1236211200000 | 118.04 |
1236297600000 | 117.74 |
1236556800000 | 116.32 |
1236643200000 | 121.55 |
1236729600000 | 123.21 |
1236816000000 | 124.83 |
1236902400000 | 126.87 |
1237161600000 | 127.25 |
1237248000000 | 129.2 |
1237334400000 | 130.08 |
1237420800000 | 132.8 |
1237507200000 | 130.97 |
1237766400000 | 136.5 |
1237852800000 | 136.21 |
1237939200000 | 136.54 |
1238025600000 | 139.01 |
1238112000000 | 136.64 |
1238371200000 | 132.73 |
1238457600000 | 134.48 |
1238544000000 | 135.6 |
1238630400000 | 140.67 |
1238716800000 | 140.46 |
1238976000000 | 139.6 |
1239062400000 | 137.16 |
1239148800000 | 137.17 |
1239235200000 | 140.12 |
1239321600000 | 140.21 |
1239580800000 | 140.42 |
1239667200000 | 139.78 |
1239753600000 | 139.44 |
1239840000000 | 141.79 |
1239926400000 | 141.95 |
1240185600000 | 138.52 |
1240272000000 | 139.16 |
1240358400000 | 138.88 |
1240444800000 | 139.92 |
1240531200000 | 142.42 |
1240790400000 | 141.84 |
1240876800000 | 140.63 |
1240963200000 | 142.9 |
1241049600000 | 143.96 |
1241136000000 | 144.31 |
1241395200000 | 146.97 |
1241481600000 | 147.13 |
1241568000000 | 148.35 |
1241654400000 | 147.83 |
1241740800000 | 148.91 |
1242000000000 | 148.39 |
1242086400000 | 148.78 |
1242172800000 | 147.13 |
1242259200000 | 147.34 |
1242345600000 | 147.56 |
1242604800000 | 149.51 |
1242691200000 | 151.43 |
1242777600000 | 152.33 |
1242864000000 | 150.38 |
1242950400000 | 150.31 |
1243209600000 | 150.58 |
1243296000000 | 152.51 |
1243382400000 | 151.86 |
1243468800000 | 152.25 |
1243555200000 | 154.84 |
1243814400000 | 159.09 |
1243900800000 | 159.95 |
1243987200000 | 158.14 |
1244073600000 | 157.95 |
1244160000000 | 157.95 |
1244419200000 | 157.04 |
1244505600000 | 158.88 |
1244592000000 | 159.57 |
1244678400000 | 160.36 |
1244764800000 | 159.97 |
1245024000000 | 156.49 |
1245110400000 | 155.33 |
1245196800000 | 155.19 |
1245283200000 | 155.35 |
1245369600000 | 156.75 |
1245628800000 | 153.44 |
1245715200000 | 152.81 |
1245801600000 | 154.86 |
1245888000000 | 155.67 |
1245974400000 | 156.99 |
1246233600000 | 157.64 |
1246320000000 | 157.15 |
1246406400000 | 158.24 |
1246492800000 | 154.92 |
1246579200000 | 154.48 |
1246838400000 | 153.7 |
1246924800000 | 152.32 |
1247011200000 | 151.91 |
1247097600000 | 152.46 |
1247184000000 | 151.89 |
1247443200000 | 153 |
1247529600000 | 154.72 |
1247616000000 | 158.14 |
1247702400000 | 159.62 |
1247788800000 | 160.17 |
1248048000000 | 162.29 |
1248134400000 | 164.12 |
1248220800000 | 164.19 |
1248307200000 | 166.49 |
1248393600000 | 166.55 |
1248652800000 | 167.26 |
1248739200000 | 167.28 |
1248825600000 | 166.16 |
1248912000000 | 167.6 |
1248998400000 | 168.02 |
1249257600000 | 170.23 |
1249344000000 | 169.94 |
1249430400000 | 168.56 |
1249516800000 | 168.18 |
1249603200000 | 168.25 |
1249862400000 | 167.83 |
1249948800000 | 167.11 |
1250035200000 | 168.24 |
1250121600000 | 169.46 |
1250208000000 | 168.69 |
1250467200000 | 164.64 |
1250553600000 | 165.96 |
1250640000000 | 167.1 |
1250726400000 | 169.14 |
1250812800000 | 170.87 |
1251072000000 | 172.2 |
1251158400000 | 172.39 |
1251244800000 | 171.82 |
1251331200000 | 171.6 |
1251417600000 | 172.65 |
1251676800000 | 171.5 |
1251763200000 | 169.8 |
1251849600000 | 169.17 |
1251936000000 | 169.19 |
1252022400000 | 170.61 |
1252281600000 | 171.92 |
1252368000000 | 174.44 |
1252454400000 | 175.68 |
1252540800000 | 176.99 |
1252627200000 | 178.08 |
1252886400000 | 177.48 |
1252972800000 | 177.26 |
1253059200000 | 179.49 |
1253145600000 | 180.08 |
1253232000000 | 179.29 |
1253491200000 | 178.41 |
1253577600000 | 180.2 |
1253664000000 | 179.48 |
1253750400000 | 177.55 |
1253836800000 | 176.97 |
1254096000000 | 178.34 |
1254182400000 | 177.94 |
1254268800000 | 178.51 |
1254355200000 | 175.42 |
1254441600000 | 173.63 |
1254700800000 | 174.59 |
1254787200000 | 177.39 |
1254873600000 | 177.25 |
1254960000000 | 179.26 |
1255046400000 | 179.56 |
1255305600000 | 180.24 |
1255392000000 | 179.99 |
1255478400000 | 183.09 |
1255564800000 | 184.3 |
1255651200000 | 183.46 |
1255910400000 | 185.57 |
1255996800000 | 185.15 |
1256083200000 | 185.08 |
1256169600000 | 184.86 |
1256256000000 | 184.51 |
1256515200000 | 183.56 |
1256601600000 | 182.62 |
1256688000000 | 179.53 |
1256774400000 | 180.52 |
1256860800000 | 178.11 |
1257120000000 | 178.43 |
1257206400000 | 177.49 |
1257292800000 | 179.21 |
1257379200000 | 180.98 |
1257465600000 | 181.9 |
1257724800000 | 184.99 |
1257811200000 | 185.12 |
1257897600000 | 185.92 |
1257984000000 | 184.45 |
1258070400000 | 185.82 |
1258329600000 | 188.21 |
1258416000000 | 187.61 |
1258502400000 | 187.9 |
1258588800000 | 185.43 |
1258675200000 | 184.4 |
1258934400000 | 187.45 |
1259020800000 | 186.75 |
1259107200000 | 188.87 |
1259193600000 | 186.96 |
1259280000000 | 184.77 |
1259539200000 | 185.61 |
1259625600000 | 188.72 |
1259712000000 | 189.02 |
1259798400000 | 188.63 |
1259884800000 | 187.94 |
1260144000000 | 187.39 |
1260230400000 | 185.99 |
1260316800000 | 185.36 |
1260403200000 | 185.81 |
1260489600000 | 185.94 |
1260748800000 | 187.29 |
1260835200000 | 186.35 |
1260921600000 | 187.1 |
1261008000000 | 184.16 |
1261094400000 | 184.32 |
1261353600000 | 185.14 |
1261440000000 | 185.59 |
1261526400000 | 186.56 |
1261612800000 | 187.44 |
1261699200000 | 187.45 |
1261958400000 | 188.34 |
1262044800000 | 188.85 |
1262131200000 | 187.94 |
1262217600000 | 187.58 |
1262563200000 | 189.68 |
1262649600000 | 190.08 |
1262736000000 | 190.09 |
1262822400000 | 189.98 |
1262908800000 | 190.45 |
1263168000000 | 192.18 |
1263254400000 | 191.76 |
1263340800000 | 192 |
1263427200000 | 193.29 |
1263513600000 | 192.06 |
1263772800000 | 191.89 |
1263859200000 | 193.04 |
1263945600000 | 191.08 |
1264032000000 | 189.06 |
1264118400000 | 186.8 |
1264377600000 | 186.65 |
1264464000000 | 186.08 |
1264550400000 | 186.54 |
1264636800000 | 185.7 |
1264723200000 | 183.82 |
1264982400000 | 184.52 |
1265068800000 | 186.56 |
1265155200000 | 186.61 |
1265241600000 | 183.12 |
1265328000000 | 181.22 |
1265587200000 | 180.72 |
1265673600000 | 181.88 |
1265760000000 | 181.52 |
1265846400000 | 183.18 |
1265932800000 | 183.12 |
1266192000000 | 183.08 |
1266278400000 | 184.45 |
1266364800000 | 186.13 |
1266451200000 | 186.86 |
1266537600000 | 185.25 |
1266796800000 | 186.84 |
1266883200000 | 186.2 |
1266969600000 | 186.95 |
1267056000000 | 185.72 |
1267142400000 | 187.09 |
1267401600000 | 188.57 |
1267488000000 | 189.37 |
1267574400000 | 190.19 |
1267660800000 | 189.86 |
1267747200000 | 191.64 |
1268006400000 | 192.76 |
1268092800000 | 193.12 |
1268179200000 | 193.46 |
1268265600000 | 193.92 |
1268352000000 | 194.33 |
1268611200000 | 193.86 |
1268697600000 | 194.49 |
1268784000000 | 196.17 |
1268870400000 | 196.27 |
1268956800000 | 196.13 |
1269216000000 | 196.35 |
1269302400000 | 196.85 |
1269388800000 | 195.42 |
1269475200000 | 195.36 |
1269561600000 | 195.69 |
1269820800000 | 196.53 |
1269907200000 | 197.26 |
1269993600000 | 196.44 |
1270080000000 | 197.82 |
1270166400000 | 197.72 |
1270425600000 | 198.19 |
1270512000000 | 198.67 |
1270598400000 | 198.56 |
1270684800000 | 198.62 |
1270771200000 | 200.1 |
1271030400000 | 200.79 |
1271116800000 | 200.56 |
1271203200000 | 201.83 |
1271289600000 | 202.32 |
1271376000000 | 200.78 |
1271635200000 | 199.6 |
1271721600000 | 200.56 |
1271808000000 | 200.61 |
1271894400000 | 200.13 |
1271980800000 | 200.02 |
1272240000000 | 200.77 |
1272326400000 | 198.1 |
1272412800000 | 196.13 |
1272499200000 | 197.54 |
1272585600000 | 196.56 |
1272844800000 | 196.93 |
1272931200000 | 193.55 |
1273017600000 | 192.11 |
1273104000000 | 187.93 |
1273190400000 | 183.83 |
1273449600000 | 189.81 |
1273536000000 | 188.6 |
1273622400000 | 190.67 |
1273708800000 | 190.15 |
1273795200000 | 186.51 |
1274054400000 | 185.07 |
1274140800000 | 184.36 |
1274227200000 | 182.33 |
1274313600000 | 178.37 |
1274400000000 | 178.29 |
1274659200000 | 177.96 |
1274745600000 | 175.57 |
1274832000000 | 175.34 |
1274918400000 | 179.26 |
1275004800000 | 179.38 |
1275264000000 | 179.49 |
1275350400000 | 178.75 |
1275436800000 | 179.78 |
1275523200000 | 182.13 |
1275609600000 | 178.35 |
1275868800000 | 175.23 |
1275955200000 | 175.95 |
1276041600000 | 176.56 |
1276128000000 | 180.29 |
1276214400000 | 181.53 |
1276473600000 | 182.89 |
1276560000000 | 185.17 |
1276646400000 | 186.28 |
1276732800000 | 186.99 |
1276819200000 | 187.42 |
1277078400000 | 188.24 |
1277164800000 | 186.59 |
1277251200000 | 185.51 |
1277337600000 | 184.05 |
1277424000000 | 183.75 |
1277683200000 | 184.09 |
1277769600000 | 179.77 |
1277856000000 | 179.02 |
1277942400000 | 178.52 |
1278028800000 | 178.31 |
1278288000000 | 177.79 |
1278374400000 | 180.04 |
1278460800000 | 182.24 |
1278547200000 | 184.33 |
1278633600000 | 185.04 |
1278892800000 | 184.84 |
1278979200000 | 187.28 |
1279065600000 | 189.08 |
1279152000000 | 189.21 |
1279238400000 | 185.7 |
1279497600000 | 185.19 |
1279584000000 | 185.79 |
1279670400000 | 184.68 |
1279756800000 | 187.69 |
1279843200000 | 188.92 |
1280102400000 | 190 |
1280188800000 | 189.28 |
1280275200000 | 189.06 |
1280361600000 | 188.47 |
1280448000000 | 187.91 |
1280707200000 | 191.26 |
1280793600000 | 191.79 |
1280880000000 | 192.63 |
1280966400000 | 193.05 |
1281052800000 | 193.51 |
1281312000000 | 194.76 |
1281398400000 | 193.38 |
1281484800000 | 189.31 |
1281571200000 | 187.73 |
1281657600000 | 187.21 |
1281916800000 | 188.03 |
1282003200000 | 189.75 |
1282089600000 | 189.92 |
1282176000000 | 188.28 |
1282262400000 | 186.99 |
1282521600000 | 186.81 |
1282608000000 | 184.89 |
1282694400000 | 184.75 |
1282780800000 | 184.91 |
1282867200000 | 186.53 |
1283126400000 | 185.8 |
1283212800000 | 184.83 |
1283299200000 | 189.03 |
1283385600000 | 190.69 |
1283472000000 | 192.47 |
1283731200000 | 193.43 |
1283817600000 | 192.45 |
1283904000000 | 192.7 |
1283990400000 | 193.67 |
1284076800000 | 194.38 |
1284336000000 | 197.02 |
1284422400000 | 198.33 |
1284508800000 | 198.86 |
1284595200000 | 198.67 |
1284681600000 | 199.66 |
1284940800000 | 202.11 |
1285027200000 | 201.78 |
1285113600000 | 202.63 |
1285200000000 | 202.18 |
1285286400000 | 204.86 |
1285545600000 | 204.65 |
1285632000000 | 205.27 |
1285718400000 | 204.9 |
1285804800000 | 203.94 |
1285891200000 | 204.48 |
1286150400000 | 203.43 |
1286236800000 | 206.61 |
1286323200000 | 207.08 |
1286409600000 | 207.76 |
1286496000000 | 208.28 |
1286755200000 | 208.23 |
1286841600000 | 207.79 |
1286928000000 | 209.43 |
1287014400000 | 210.39 |
1287100800000 | 210.94 |
1287360000000 | 211.08 |
1287446400000 | 208.67 |
1287532800000 | 210.12 |
1287619200000 | 210.78 |
1287705600000 | 210.9 |
1287964800000 | 212.46 |
1288051200000 | 211.58 |
1288137600000 | 210.07 |
1288224000000 | 210.38 |
1288310400000 | 210.54 |
1288569600000 | 211.43 |
1288656000000 | 213.26 |
1288742400000 | 213.73 |
1288828800000 | 217.43 |
1288915200000 | 217.94 |
1289174400000 | 217.58 |
1289260800000 | 217.12 |
1289347200000 | 215.69 |
1289433600000 | 214.71 |
1289520000000 | 212.45 |
1289779200000 | 211.75 |
1289865600000 | 208.88 |
1289952000000 | 209.41 |
1290038400000 | 212.28 |
1290124800000 | 212.63 |
1290384000000 | 213.05 |
1290470400000 | 209.94 |
1290556800000 | 211.92 |
1290643200000 | 212.09 |
1290729600000 | 210.73 |
1290988800000 | 209.94 |
1291075200000 | 208.81 |
1291161600000 | 211.95 |
1291248000000 | 214.49 |
1291334400000 | 215.96 |
1291593600000 | 215.69 |
1291680000000 | 215.87 |
1291766400000 | 215.38 |
1291852800000 | 215.8 |
1291939200000 | 216.49 |
1292198400000 | 217.45 |
1292284800000 | 218.39 |
1292371200000 | 217.17 |
1292457600000 | 217.25 |
1292544000000 | 217.26 |
1292803200000 | 217.51 |
1292889600000 | 218.74 |
1292976000000 | 218.55 |
1293062400000 | 218.51 |
1293148800000 | 218.47 |
1293408000000 | 218.52 |
1293494400000 | 218.61 |
1293580800000 | 219.35 |
1293667200000 | 218.91 |
1293753600000 | 219.03 |
1294012800000 | 220.62 |
1294099200000 | 220.27 |
1294185600000 | 219.41 |
1294272000000 | 219.58 |
1294358400000 | 218.97 |
1294617600000 | 218.38 |
1294704000000 | 219.37 |
1294790400000 | 221.05 |
1294876800000 | 221.93 |
1294963200000 | 222.37 |
1295222400000 | 222.43 |
1295308800000 | 223.51 |
1295395200000 | 222.99 |
1295481600000 | 220.19 |
1295568000000 | 220.38 |
1295827200000 | 222.06 |
1295913600000 | 222.27 |
1296000000000 | 223.12 |
1296086400000 | 223.54 |
1296172800000 | 219.87 |
1296432000000 | 220.09 |
1296518400000 | 223.02 |
1296604800000 | 223.55 |
1296691200000 | 223.92 |
1296777600000 | 224.73 |
1297036800000 | 225.03 |
1297123200000 | 226.17 |
1297209600000 | 225.11 |
1297296000000 | 224.15 |
1297382400000 | 224.57 |
1297641600000 | 225.19 |
1297728000000 | 224.91 |
1297814400000 | 225.74 |
1297900800000 | 226.68 |
1297987200000 | 227.79 |
1298246400000 | 227.6 |
1298332800000 | 223.97 |
1298419200000 | 222.02 |
1298505600000 | 222.31 |
1298592000000 | 224.74 |
1298851200000 | 225.41 |
1298937600000 | 224.3 |
1299024000000 | 224.45 |
1299110400000 | 226.79 |
1299196800000 | 226.82 |
1299456000000 | 225.28 |
1299542400000 | 225.94 |
1299628800000 | 225.66 |
1299715200000 | 222.61 |
1299801600000 | 222.46 |
1300060800000 | 220.31 |
1300147200000 | 214.65 |
1300233600000 | 213.48 |
1300320000000 | 214.77 |
1300406400000 | 215.14 |
1300665600000 | 218.19 |
1300752000000 | 218.78 |
1300838400000 | 219.54 |
1300924800000 | 221.88 |
1301011200000 | 222.78 |
1301270400000 | 221.8 |
1301356800000 | 223.03 |
1301443200000 | 224.98 |
1301529600000 | 225.2 |
1301616000000 | 225.76 |
1301875200000 | 227.14 |
1301961600000 | 227.05 |
1302048000000 | 227.88 |
1302134400000 | 227.62 |
1302220800000 | 228.09 |
1302480000000 | 228.55 |
1302566400000 | 226.72 |
1302652800000 | 228.04 |
1302739200000 | 227.6 |
1302825600000 | 227.95 |
1303084800000 | 225.94 |
1303171200000 | 226.75 |
1303257600000 | 231.21 |
1303344000000 | 233.03 |
1303430400000 | 233.03 |
1303689600000 | 232.86 |
1303776000000 | 233.78 |
1303862400000 | 234.86 |
1303948800000 | 236.18 |
1304035200000 | 236.33 |
1304294400000 | 237.49 |
1304380800000 | 236.6 |
1304467200000 | 236.02 |
1304553600000 | 234.74 |
1304640000000 | 234.95 |
1304899200000 | 235.02 |
1304985600000 | 236.59 |
1305072000000 | 236.11 |
1305158400000 | 236.18 |
1305244800000 | 235.2 |
1305504000000 | 233.36 |
1305590400000 | 232.63 |
1305676800000 | 234.5 |
1305763200000 | 235.25 |
1305849600000 | 233.95 |
1306108800000 | 230.24 |
1306195200000 | 230.09 |
1306281600000 | 230.44 |
1306368000000 | 231.96 |
1306454400000 | 233.48 |
1306713600000 | 233.48 |
1306800000000 | 236.39 |
1306886400000 | 234 |
1306972800000 | 232.64 |
1307059200000 | 230.83 |
1307318400000 | 229.94 |
1307404800000 | 230.44 |
1307491200000 | 228.6 |
1307577600000 | 229.3 |
1307664000000 | 226.31 |
1307923200000 | 226.4 |
1308009600000 | 228.72 |
1308096000000 | 225.45 |
1308182400000 | 223.48 |
1308268800000 | 223.91 |
1308528000000 | 224.55 |
1308614400000 | 227.98 |
1308700800000 | 227.73 |
1308787200000 | 226.25 |
1308873600000 | 225.31 |
1309132800000 | 226.04 |
1309219200000 | 228.96 |
1309305600000 | 231.36 |
1309392000000 | 234.17 |
1309478400000 | 236.58 |
1309737600000 | 237.4 |
1309824000000 | 237.39 |
1309910400000 | 237.38 |
1309996800000 | 239.49 |
1310083200000 | 238.97 |
1310342400000 | 235 |
1310428800000 | 232.97 |
1310515200000 | 234.75 |
1310601600000 | 233 |
1310688000000 | 232.92 |
1310947200000 | 230.86 |
1311033600000 | 234.18 |
1311120000000 | 234.61 |
1311206400000 | 236.99 |
1311292800000 | 238.29 |
1311552000000 | 237.24 |
1311638400000 | 237.73 |
1311724800000 | 233.81 |
1311811200000 | 233.37 |
1311897600000 | 232.66 |
1312156800000 | 232.18 |
1312243200000 | 227.18 |
1312329600000 | 226.66 |
1312416000000 | 217.99 |
1312502400000 | 215.11 |
1312761600000 | 205.23 |
1312848000000 | 209.63 |
1312934400000 | 205.16 |
1313020800000 | 211.34 |
1313107200000 | 214.1 |
1313366400000 | 218.03 |
1313452800000 | 216.95 |
1313539200000 | 217.2 |
1313625600000 | 208.24 |
1313712000000 | 205.49 |
1313971200000 | 206.17 |
1314057600000 | 211.88 |
1314144000000 | 212.96 |
1314230400000 | 210.44 |
1314316800000 | 212.93 |
1314576000000 | 217.6 |
1314662400000 | 218.68 |
1314748800000 | 220.84 |
1314835200000 | 219.83 |
1314921600000 | 215.24 |
1315180800000 | 212.16 |
1315267200000 | 210.83 |
1315353600000 | 216.69 |
1315440000000 | 216.07 |
1315526400000 | 210.98 |
1315785600000 | 209.57 |
1315872000000 | 211.77 |
1315958400000 | 213.56 |
1316044800000 | 217.83 |
1316131200000 | 219.47 |
1316390400000 | 217.03 |
1316476800000 | 217.77 |
1316563200000 | 214.35 |
1316649600000 | 206.07 |
1316736000000 | 206.96 |
1316995200000 | 208.14 |
1317081600000 | 213.57 |
1317168000000 | 211.01 |
1317254400000 | 210.6 |
1317340800000 | 206.18 |
1317600000000 | 201.51 |
1317686400000 | 202.02 |
1317772800000 | 205.65 |
1317859200000 | 210.09 |
1317945600000 | 211.05 |
1318204800000 | 216.39 |
1318291200000 | 217.15 |
1318377600000 | 219.17 |
1318464000000 | 219.44 |
1318550400000 | 221.9 |
1318809600000 | 219.91 |
1318896000000 | 219.78 |
1318982400000 | 219.33 |
1319068800000 | 217.49 |
1319155200000 | 222.15 |
1319414400000 | 226.49 |
1319500800000 | 223.68 |
1319587200000 | 223.45 |
1319673600000 | 231.72 |
1319760000000 | 232.28 |
1320019200000 | 226.79 |
1320105600000 | 219.94 |
1320192000000 | 221.91 |
1320278400000 | 224.68 |
1320364800000 | 225.52 |
1320624000000 | 225.53 |
1320710400000 | 227.68 |
1320796800000 | 222.19 |
1320883200000 | 221.48 |
1320969600000 | 226.25 |
1321228800000 | 225.15 |
1321315200000 | 225.35 |
1321401600000 | 222.85 |
1321488000000 | 219.74 |
1321574400000 | 217.91 |
1321833600000 | 213.9 |
1321920000000 | 213.48 |
1322006400000 | 209.08 |
1322092800000 | 208.47 |
1322179200000 | 207.55 |
1322438400000 | 213.51 |
1322524800000 | 214.5 |
1322611200000 | 221.66 |
1322697600000 | 223.01 |
1322784000000 | 223.3 |
1323043200000 | 225.11 |
1323129600000 | 223.83 |
1323216000000 | 224.81 |
1323302400000 | 221.62 |
1323388800000 | 223.06 |
1323648000000 | 220.58 |
1323734400000 | 218.61 |
1323820800000 | 215.16 |
1323907200000 | 215.2 |
1323993600000 | 215.98 |
1324252800000 | 213.85 |
1324339200000 | 218.43 |
1324425600000 | 217.71 |
1324512000000 | 218.47 |
1324598400000 | 220.49 |
1324857600000 | 220.49 |
1324944000000 | 221.22 |
1325030400000 | 219.28 |
1325116800000 | 220.52 |
1325203200000 | 221.02 |
1325462400000 | 221.23 |
1325548800000 | 224.35 |
1325635200000 | 224.68 |
1325721600000 | 224.04 |
1325808000000 | 223.25 |
1326067200000 | 223.69 |
1326153600000 | 225.69 |
1326240000000 | 224.95 |
1326326400000 | 225.32 |
1326412800000 | 224.64 |
1326672000000 | 224.57 |
1326758400000 | 227.14 |
1326844800000 | 229.77 |
1326931200000 | 231.15 |
1327017600000 | 231.19 |
1327276800000 | 232.01 |
1327363200000 | 231.78 |
1327449600000 | 232.64 |
1327536000000 | 234.31 |
1327622400000 | 234 |
1327881600000 | 233.26 |
1327968000000 | 234.1 |
1328054400000 | 236.67 |
1328140800000 | 237.6 |
1328227200000 | 239.15 |
1328486400000 | 238.55 |
1328572800000 | 239.32 |
1328659200000 | 240.02 |
1328745600000 | 240.5 |
1328832000000 | 238.34 |
1329091200000 | 240.5 |
1329177600000 | 240.26 |
1329264000000 | 240.56 |
1329350400000 | 240.92 |
1329436800000 | 241.93 |
1329696000000 | 243.17 |
1329782400000 | 243.03 |
1329868800000 | 242.64 |
1329955200000 | 243.52 |
1330041600000 | 244.72 |
1330300800000 | 244.48 |
1330387200000 | 246.34 |
1330473600000 | 246.01 |
1330560000000 | 246.42 |
1330646400000 | 245.41 |
1330905600000 | 244.65 |
1330992000000 | 240.66 |
1331078400000 | 241.32 |
1331164800000 | 244.68 |
1331251200000 | 245.81 |
1331510400000 | 245.49 |
1331596800000 | 248.32 |
1331683200000 | 247.88 |
1331769600000 | 249.28 |
1331856000000 | 249.76 |
1332115200000 | 250.6 |
1332201600000 | 249 |
1332288000000 | 248.61 |
1332374400000 | 248 |
1332460800000 | 248.33 |
1332720000000 | 251.2 |
1332806400000 | 251.82 |
1332892800000 | 250.4 |
1332979200000 | 249.88 |
1333065600000 | 251.06 |
1333324800000 | 252.98 |
1333411200000 | 252.72 |
1333497600000 | 248.97 |
1333584000000 | 249.62 |
1333670400000 | 249.62 |
1333929600000 | 249.76 |
1334016000000 | 244.53 |
1334102400000 | 245.68 |
1334188800000 | 248.98 |
1334275200000 | 247.89 |
1334534400000 | 247.12 |
1334620800000 | 249.75 |
1334707200000 | 250.19 |
1334793600000 | 248.8 |
1334880000000 | 249.38 |
1335139200000 | 246.18 |
1335225600000 | 246.23 |
1335312000000 | 249.38 |
1335398400000 | 250.71 |
1335484800000 | 251.03 |
1335744000000 | 250.73 |
1335830400000 | 251.25 |
1335916800000 | 252.05 |
1336003200000 | 250.71 |
1336089600000 | 247 |
1336348800000 | 244.28 |
1336435200000 | 242.79 |
1336521600000 | 241.24 |
1336608000000 | 241.17 |
1336694400000 | 241.01 |
1336953600000 | 238.22 |
1337040000000 | 237.82 |
1337126400000 | 234.99 |
1337212800000 | 232.39 |
1337299200000 | 229.25 |
1337558400000 | 232.67 |
1337644800000 | 234.17 |
1337731200000 | 232.08 |
1337817600000 | 232.36 |
1337904000000 | 232.01 |
1338163200000 | 232.56 |
1338249600000 | 235.14 |
1338336000000 | 231.94 |
1338422400000 | 230.94 |
1338508800000 | 226.46 |
1338768000000 | 226.43 |
1338854400000 | 227.24 |
1338940800000 | 231.94 |
1339027200000 | 233.14 |
1339113600000 | 232.88 |
1339372800000 | 232.37 |
1339459200000 | 233.37 |
1339545600000 | 233.23 |
1339632000000 | 233.57 |
1339718400000 | 236.33 |
1339977600000 | 238.09 |
1340064000000 | 240.7 |
1340150400000 | 241.13 |
1340236800000 | 236.45 |
1340323200000 | 235.74 |
1340582400000 | 232.45 |
1340668800000 | 233.42 |
1340755200000 | 234.6 |
1340841600000 | 233.88 |
1340928000000 | 240.3 |
1341187200000 | 240.93 |
1341273600000 | 242.73 |
1341360000000 | 242.69 |
1341446400000 | 242.57 |
1341532800000 | 239.66 |
1341792000000 | 238.14 |
1341878400000 | 237.52 |
1341964800000 | 237.22 |
1342051200000 | 234.76 |
1342137600000 | 238.33 |
1342396800000 | 238.32 |
1342483200000 | 239.58 |
1342569600000 | 242.41 |
1342656000000 | 245.1 |
1342742400000 | 241.55 |
1343001600000 | 237.19 |
1343088000000 | 236.17 |
1343174400000 | 235.62 |
1343260800000 | 239.87 |
1343347200000 | 243.64 |
1343606400000 | 243.94 |
1343692800000 | 242.43 |
1343779200000 | 241.77 |
1343865600000 | 239.9 |
1343952000000 | 243.64 |
1344211200000 | 245.85 |
1344297600000 | 247.15 |
1344384000000 | 246.92 |
1344470400000 | 247.11 |
1344556800000 | 246.35 |
1344816000000 | 246.18 |
1344902400000 | 246.85 |
1344988800000 | 246.93 |
1345075200000 | 248.59 |
1345161600000 | 248.62 |
1345420800000 | 248.46 |
1345507200000 | 249.11 |
1345593600000 | 248.01 |
1345680000000 | 248.27 |
1345766400000 | 248.21 |
1346025600000 | 248.36 |
1346112000000 | 248.27 |
1346198400000 | 248.27 |
1346284800000 | 246.54 |
1346371200000 | 247.61 |
1346630400000 | 247.94 |
1346716800000 | 246.59 |
1346803200000 | 246.21 |
1346889600000 | 250.32 |
1346976000000 | 252.25 |
1347235200000 | 250.72 |
1347321600000 | 251.41 |
1347408000000 | 252.58 |
1347494400000 | 254.16 |
1347580800000 | 257.66 |
1347840000000 | 257.09 |
1347926400000 | 256.3 |
1348012800000 | 257.46 |
1348099200000 | 256.07 |
1348185600000 | 256.79 |
1348444800000 | 255.9 |
1348531200000 | 255.12 |
1348617600000 | 252.4 |
1348704000000 | 254.33 |
1348790400000 | 253.65 |
1349049600000 | 254.56 |
1349136000000 | 254.2 |
1349222400000 | 253.96 |
1349308800000 | 255.03 |
1349395200000 | 255.8 |
1349654400000 | 254.43 |
1349740800000 | 251.99 |
1349827200000 | 250.38 |
1349913600000 | 251.01 |
1350000000000 | 250.58 |
1350259200000 | 251.82 |
1350345600000 | 254.48 |
1350432000000 | 255.64 |
1350518400000 | 255.67 |
1350604800000 | 252.96 |
1350864000000 | 252.37 |
1350950400000 | 249.86 |
1351036800000 | 249.66 |
1351123200000 | 250.11 |
1351209600000 | 249.93 |
1351468800000 | 249.43 |
1351555200000 | 250.04 |
1351641600000 | 250.22 |
1351728000000 | 252.64 |
1351814400000 | 252.37 |
1352073600000 | 251.9 |
1352160000000 | 253.43 |
1352246400000 | 250.39 |
1352332800000 | 247.98 |
1352419200000 | 247.87 |
1352678400000 | 247.64 |
1352764800000 | 247.36 |
1352851200000 | 244.98 |
1352937600000 | 243.49 |
1353024000000 | 243.66 |
1353283200000 | 248.54 |
1353369600000 | 248.55 |
1353456000000 | 249.11 |
1353542400000 | 250.44 |
1353628800000 | 252.89 |
1353888000000 | 252.52 |
1353974400000 | 252.49 |
1354060800000 | 253.68 |
1354147200000 | 255.54 |
1354233600000 | 255.58 |
1354492800000 | 255.83 |
1354579200000 | 255.73 |
1354665600000 | 255.83 |
1354752000000 | 256.77 |
1354838400000 | 256.77 |
1355097600000 | 257.09 |
1355184000000 | 258.84 |
1355270400000 | 258.77 |
1355356800000 | 257.41 |
1355443200000 | 257.24 |
1355702400000 | 259.26 |
1355788800000 | 261.12 |
1355875200000 | 261.65 |
1355961600000 | 261.19 |
1356048000000 | 259.59 |
1356307200000 | 259.14 |
1356393600000 | 259.14 |
1356480000000 | 259.67 |
1356566400000 | 258.22 |
1356652800000 | 256.98 |
1356912000000 | 258.7 |
1357084800000 | 264 |
1357171200000 | 263.69 |
1357257600000 | 263.56 |
1357516800000 | 263.23 |
1357603200000 | 262.82 |
1357689600000 | 263.31 |
1357776000000 | 264.44 |
1357862400000 | 265.12 |
1358121600000 | 265.12 |
1358208000000 | 265.33 |
1358294400000 | 265.13 |
1358380800000 | 266.31 |
1358467200000 | 266.2 |
1358726400000 | 266.28 |
1358812800000 | 266.9 |
1358899200000 | 266.95 |
1358985600000 | 266.9 |
1359072000000 | 269.15 |
1359331200000 | 268.43 |
1359417600000 | 269.87 |
1359504000000 | 270.28 |
1359590400000 | 269.12 |
1359676800000 | 271.21 |
1359936000000 | 268.4 |
1360022400000 | 268.96 |
1360108800000 | 269.56 |
1360195200000 | 268.5 |
1360281600000 | 270.1 |
1360540800000 | 269.3 |
1360627200000 | 270.29 |
1360713600000 | 270.53 |
1360800000000 | 270.33 |
1360886400000 | 269.89 |
1361145600000 | 270.05 |
1361232000000 | 271.53 |
1361318400000 | 269.87 |
1361404800000 | 266.64 |
1361491200000 | 268.75 |
1361750400000 | 267.2 |
1361836800000 | 265.9 |
1361923200000 | 268.23 |
1362009600000 | 269.14 |
1362096000000 | 269.33 |
1362355200000 | 269.62 |
1362441600000 | 272.61 |
1362528000000 | 273.37 |
1362614400000 | 273.63 |
1362700800000 | 273.79 |
1362960000000 | 274.34 |
1363046400000 | 273.65 |
1363132800000 | 273.56 |
1363219200000 | 274.4 |
1363305600000 | 275.04 |
1363564800000 | 272.85 |
1363651200000 | 272.08 |
1363737600000 | 273.3 |
1363824000000 | 272.1 |
1363910400000 | 273.46 |
1364169600000 | 273.42 |
1364256000000 | 274.51 |
1364342400000 | 274.56 |
1364428800000 | 276.03 |
1364515200000 | 276.03 |
1364774400000 | 276.16 |
1364860800000 | 276.95 |
1364947200000 | 276.71 |
1365033600000 | 275.48 |
1365120000000 | 273.23 |
1365379200000 | 274.47 |
1365465600000 | 275.78 |
1365552000000 | 279.11 |
1365638400000 | 281.24 |
1365724800000 | 280.44 |
1365984000000 | 275.91 |
1366070400000 | 277.47 |
1366156800000 | 274.9 |
1366243200000 | 272.87 |
1366329600000 | 274.09 |
1366588800000 | 275.05 |
1366675200000 | 277.44 |
1366761600000 | 279.41 |
1366848000000 | 280.85 |
1366934400000 | 281.18 |
1367193600000 | 283.82 |
1367280000000 | 285.98 |
1367366400000 | 284.27 |
1367452800000 | 284.16 |
1367539200000 | 286.39 |
1367798400000 | 286.36 |
1367884800000 | 287.2 |
1367971200000 | 289.17 |
1368057600000 | 288.93 |
1368144000000 | 289.38 |
1368403200000 | 289.08 |
1368489600000 | 290.48 |
1368576000000 | 291.7 |
1368662400000 | 291.74 |
1368748800000 | 292.26 |
1369008000000 | 293.49 |
1369094400000 | 293.55 |
1369180800000 | 291.87 |
1369267200000 | 288.63 |
1369353600000 | 288.38 |
1369612800000 | 287.96 |
1369699200000 | 289.53 |
1369785600000 | 288.53 |
1369872000000 | 288.15 |
1369958400000 | 285.62 |
1370217600000 | 285.71 |
1370304000000 | 285.26 |
1370390400000 | 281.06 |
1370476800000 | 281.34 |
1370563200000 | 283.68 |
1370822400000 | 284.26 |
1370908800000 | 282.74 |
1370995200000 | 281.96 |
1371081600000 | 282.26 |
1371168000000 | 282.47 |
1371427200000 | 285.38 |
1371513600000 | 286.12 |
1371600000000 | 285.16 |
1371686400000 | 275.98 |
1371772800000 | 275.56 |
1372032000000 | 272.27 |
1372118400000 | 273.45 |
1372204800000 | 276.05 |
1372291200000 | 278.41 |
1372377600000 | 278.35 |
1372636800000 | 280.22 |
1372723200000 | 280.58 |
1372809600000 | 279.49 |
1372896000000 | 281.06 |
1372982400000 | 281.74 |
1373241600000 | 282.91 |
1373328000000 | 284.25 |
1373414400000 | 285.88 |
1373500800000 | 290.47 |
1373587200000 | 290.36 |
1373846400000 | 290.44 |
1373932800000 | 290.44 |
1374019200000 | 290.14 |
1374105600000 | 291.1 |
1374192000000 | 290.54 |
1374451200000 | 291.91 |
1374537600000 | 291.56 |
1374624000000 | 291.01 |
1374710400000 | 290.96 |
1374796800000 | 291.06 |
1375056000000 | 289.88 |
1375142400000 | 290.34 |
1375228800000 | 289.95 |
1375315200000 | 293.42 |
1375401600000 | 295.97 |
1375660800000 | 295.87 |
1375747200000 | 296.33 |
1375833600000 | 293.19 |
1375920000000 | 294.38 |
1376006400000 | 294.28 |
1376265600000 | 293.59 |
1376352000000 | 294.82 |
1376438400000 | 294.91 |
1376524800000 | 290.68 |
1376611200000 | 290.94 |
1376870400000 | 290.75 |
1376956800000 | 290.74 |
1377043200000 | 289.68 |
1377129600000 | 290.55 |
1377216000000 | 292.2 |
1377475200000 | 292.07 |
1377561600000 | 288.38 |
1377648000000 | 287.24 |
1377734400000 | 287.43 |
1377820800000 | 286.42 |
1378080000000 | 288.29 |
1378166400000 | 289.72 |
1378252800000 | 291.18 |
1378339200000 | 290.97 |
1378425600000 | 291.75 |
1378684800000 | 294.28 |
1378771200000 | 297.16 |
1378857600000 | 298.17 |
1378944000000 | 298.03 |
1379030400000 | 298.32 |
1379289600000 | 301.26 |
1379376000000 | 301.27 |
1379462400000 | 303.86 |
1379548800000 | 306.39 |
1379635200000 | 305.25 |
1379894400000 | 304.64 |
1379980800000 | 304.04 |
1380067200000 | 303.46 |
1380153600000 | 304.76 |
1380240000000 | 304.94 |
1380499200000 | 302.95 |
1380585600000 | 303.96 |
1380672000000 | 303.07 |
1380758400000 | 301.72 |
1380844800000 | 302.07 |
1381104000000 | 299.84 |
1381190400000 | 297.42 |
1381276800000 | 296.41 |
1381363200000 | 300.35 |
1381449600000 | 302.69 |
1381708800000 | 303.3 |
1381795200000 | 301.61 |
1381881600000 | 303.13 |
1381968000000 | 306.16 |
1382054400000 | 308.21 |
1382313600000 | 309.29 |
1382400000000 | 310.68 |
1382486400000 | 309.12 |
1382572800000 | 309.83 |
1382659200000 | 309.67 |
1382918400000 | 311.1 |
1383004800000 | 311.81 |
1383091200000 | 311.93 |
1383177600000 | 310.82 |
1383264000000 | 309.24 |
1383523200000 | 309.99 |
1383609600000 | 310.24 |
1383696000000 | 311.57 |
1383782400000 | 308.11 |
1383868800000 | 309.5 |
1384128000000 | 310.65 |
1384214400000 | 310.66 |
1384300800000 | 310.93 |
1384387200000 | 312.82 |
1384473600000 | 314.89 |
1384732800000 | 315.47 |
1384819200000 | 315.14 |
1384905600000 | 314.65 |
1384992000000 | 315.32 |
1385078400000 | 316.39 |
1385337600000 | 317.32 |
1385424000000 | 317.26 |
1385510400000 | 317.9 |
1385596800000 | 319.01 |
1385683200000 | 319.2 |
1385942400000 | 317.76 |
1386028800000 | 317.12 |
1386115200000 | 315.04 |
1386201600000 | 314.09 |
1386288000000 | 315.95 |
1386547200000 | 316.87 |
1386633600000 | 316.14 |
1386720000000 | 313.12 |
1386806400000 | 310.14 |
1386892800000 | 309.95 |
1387152000000 | 311.13 |
1387238400000 | 310.61 |
1387324800000 | 314.52 |
1387411200000 | 315.5 |
1387497600000 | 317.22 |
1387756800000 | 319.23 |
1387843200000 | 319.76 |
1387929600000 | 319.76 |
1388016000000 | 320.36 |
1388102400000 | 322.3 |
1388361600000 | 323.25 |
1388448000000 | 324.05 |
1388620800000 | 321.19 |
1388707200000 | 321.41 |
1388966400000 | 319.62 |
1389052800000 | 319.96 |
1389139200000 | 320.6 |
1389225600000 | 319.3 |
1389312000000 | 321.34 |
1389571200000 | 318.96 |
1389657600000 | 319.76 |
1389744000000 | 321.25 |
1389830400000 | 320.85 |
1389916800000 | 320.54 |
1390176000000 | 320.45 |
1390262400000 | 322.49 |
1390348800000 | 323.05 |
1390435200000 | 321.29 |
1390521600000 | 315.28 |
1390780800000 | 312.11 |
1390867200000 | 312.23 |
1390953600000 | 311.94 |
1391040000000 | 312.27 |
1391126400000 | 311.14 |
1391385600000 | 307.05 |
1391472000000 | 305.96 |
1391558400000 | 306.1 |
1391644800000 | 309.36 |
1391731200000 | 312.81 |
1391990400000 | 314.92 |
1392076800000 | 317.62 |
1392163200000 | 318.51 |
1392249600000 | 319.57 |
1392336000000 | 320.61 |
1392595200000 | 321.3 |
1392681600000 | 323 |
1392768000000 | 322.44 |
1392854400000 | 321.7 |
1392940800000 | 323.66 |
1393200000000 | 325.87 |
1393286400000 | 327.1 |
1393372800000 | 326.35 |
1393459200000 | 326.63 |
1393545600000 | 327.72 |
1393804800000 | 323.67 |
1393891200000 | 327.75 |
1393977600000 | 327.68 |
1394064000000 | 328.4 |
1394150400000 | 328.06 |
1394409600000 | 326.98 |
1394496000000 | 327.09 |
1394582400000 | 325.2 |
1394668800000 | 322.95 |
1394755200000 | 319.94 |
1395014400000 | 322.65 |
1395100800000 | 325.08 |
1395187200000 | 324.36 |
1395273600000 | 322.83 |
1395360000000 | 321.32 |
1395619200000 | 321.11 |
1395705600000 | 322.26 |
1395792000000 | 322.61 |
1395878400000 | 322.51 |
1395964800000 | 323.39 |
1396224000000 | 325.95 |
1396310400000 | 327.93 |
1396396800000 | 328.49 |
1396483200000 | 328.05 |
1396569600000 | 325.35 |
1396828800000 | 322.32 |
1396915200000 | 323.23 |
1397001600000 | 325.37 |
1397088000000 | 321.57 |
1397174400000 | 317.49 |
1397433600000 | 318.74 |
1397520000000 | 319.61 |
1397606400000 | 322.94 |
1397692800000 | 323.45 |
1397779200000 | 323.45 |
1398038400000 | 322.71 |
1398124800000 | 326.06 |
1398211200000 | 325.57 |
1398297600000 | 325.15 |
1398384000000 | 323.16 |
1398643200000 | 324.53 |
1398729600000 | 325.56 |
1398816000000 | 327.17 |
1398902400000 | 328.13 |
1398988800000 | 327.53 |
1399248000000 | 328.36 |
1399334400000 | 327.27 |
1399420800000 | 326.56 |
1399507200000 | 327.82 |
1399593600000 | 327.81 |
1399852800000 | 330.51 |
1399939200000 | 331.33 |
1400025600000 | 330.86 |
1400112000000 | 329.47 |
1400198400000 | 330.1 |
1400457600000 | 329.89 |
1400544000000 | 328.01 |
1400630400000 | 330.19 |
1400716800000 | 331.27 |
1400803200000 | 332.32 |
1401062400000 | 333.23 |
1401148800000 | 334.42 |
1401235200000 | 334.15 |
1401321600000 | 336.41 |
1401408000000 | 336.52 |
1401667200000 | 337.19 |
1401753600000 | 336.75 |
1401840000000 | 337.26 |
1401926400000 | 338.41 |
1402012800000 | 339.29 |
1402272000000 | 339.17 |
1402358400000 | 338.59 |
1402444800000 | 338.61 |
1402531200000 | 337.71 |
1402617600000 | 337.83 |
1402876800000 | 337.5 |
1402963200000 | 337.57 |
1403049600000 | 339.08 |
1403136000000 | 340.64 |
1403222400000 | 340.02 |
1403481600000 | 339.78 |
1403568000000 | 338.94 |
1403654400000 | 338.93 |
1403740800000 | 339.01 |
1403827200000 | 339.75 |
1404086400000 | 340.06 |
1404172800000 | 342.69 |
1404259200000 | 343.62 |
1404345600000 | 345.04 |
1404432000000 | 345.05 |
1404691200000 | 343.95 |
1404777600000 | 341.91 |
1404864000000 | 342.23 |
1404950400000 | 339.96 |
1405036800000 | 340.61 |
1405296000000 | 342.81 |
1405382400000 | 341.68 |
1405468800000 | 342.02 |
1405555200000 | 339.82 |
1405641600000 | 341.84 |
1405900800000 | 341.38 |
1405987200000 | 344.12 |
1406073600000 | 345.63 |
1406160000000 | 345.14 |
1406246400000 | 343.63 |
1406505600000 | 344.41 |
1406592000000 | 344.26 |
1406678400000 | 343.88 |
1406764800000 | 339.48 |
1406851200000 | 337.96 |
1407110400000 | 338.43 |
1407196800000 | 337.6 |
1407283200000 | 336.29 |
1407369600000 | 335.02 |
1407456000000 | 335.32 |
1407715200000 | 337.91 |
1407801600000 | 337.7 |
1407888000000 | 339.48 |
1407974400000 | 340.99 |
1408060800000 | 340.51 |
1408320000000 | 343.47 |
1408406400000 | 345.48 |
1408492800000 | 345.74 |
1408579200000 | 346.58 |
1408665600000 | 345.99 |
1408924800000 | 347.52 |
1409011200000 | 347.98 |
1409097600000 | 347.96 |
1409184000000 | 346.69 |
1409270400000 | 347.08 |
1409529600000 | 347.26 |
1409616000000 | 347.95 |
1409702400000 | 348.59 |
1409788800000 | 347.96 |
1409875200000 | 347.69 |
1410134400000 | 347.35 |
1410220800000 | 345.7 |
1410307200000 | 346.26 |
1410393600000 | 346.17 |
1410480000000 | 345.05 |
1410739200000 | 344.18 |
1410825600000 | 345.04 |
1410912000000 | 344.92 |
1410998400000 | 346.75 |
1411084800000 | 345.73 |
1411344000000 | 343.9 |
1411430400000 | 342.21 |
1411516800000 | 344.74 |
1411603200000 | 340.83 |
1411689600000 | 342.44 |
1411948800000 | 341.6 |
1412035200000 | 341.45 |
1412121600000 | 338.33 |
1412208000000 | 336.73 |
1412294400000 | 338.36 |
1412553600000 | 339.09 |
1412640000000 | 335.49 |
1412726400000 | 337.79 |
1412812800000 | 335.14 |
1412899200000 | 329.41 |
1413158400000 | 327.17 |
1413244800000 | 326.64 |
1413331200000 | 324.26 |
1413417600000 | 322.62 |
1413504000000 | 326.79 |
1413763200000 | 329.17 |
1413849600000 | 333.62 |
1413936000000 | 333.02 |
1414022400000 | 334.86 |
1414108800000 | 336.7 |
1414368000000 | 338.17 |
1414454400000 | 340.96 |
1414540800000 | 342.19 |
1414627200000 | 345.22 |
1414713600000 | 349.05 |
1414972800000 | 346.6 |
1415059200000 | 347.44 |
1415145600000 | 348.24 |
1415232000000 | 348.47 |
1415318400000 | 347.43 |
1415577600000 | 349.44 |
1415664000000 | 350.8 |
1415750400000 | 351.31 |
1415836800000 | 352.6 |
1415923200000 | 351.91 |
1416182400000 | 350.04 |
1416268800000 | 352.68 |
1416355200000 | 350.95 |
1416441600000 | 350.92 |
1416528000000 | 352.53 |
1416787200000 | 353.47 |
1416873600000 | 353.63 |
1416960000000 | 354.77 |
1417046400000 | 355.19 |
1417132800000 | 356.52 |
1417392000000 | 355.25 |
1417478400000 | 356.3 |
1417564800000 | 356.98 |
1417651200000 | 357.58 |
1417737600000 | 357.24 |
1417996800000 | 356.16 |
1418083200000 | 355.56 |
1418169600000 | 351.68 |
1418256000000 | 352.29 |
1418342400000 | 348.56 |
1418601600000 | 345.32 |
1418688000000 | 344.01 |
1418774400000 | 346.1 |
1418860800000 | 354.25 |
1418947200000 | 355.85 |
1419206400000 | 358.3 |
1419292800000 | 357.01 |
1419379200000 | 357.72 |
1419465600000 | 357.72 |
1419552000000 | 357.16 |
1419811200000 | 358.51 |
1419897600000 | 356.32 |
1419984000000 | 354.25 |
1420156800000 | 352.68 |
1420416000000 | 348.09 |
1420502400000 | 344.38 |
1420588800000 | 346.16 |
1420675200000 | 352.26 |
1420761600000 | 351.47 |
1421020800000 | 351.03 |
1421107200000 | 351.92 |
1421193600000 | 349.92 |
1421280000000 | 350.4 |
1421366400000 | 351.15 |
1421625600000 | 352.87 |
1421712000000 | 353.64 |
1421798400000 | 355.13 |
1421884800000 | 356.41 |
1421971200000 | 357.57 |
1422230400000 | 358.19 |
1422316800000 | 357.53 |
1422403200000 | 355.63 |
1422489600000 | 356.02 |
1422576000000 | 353.32 |
1422835200000 | 355.28 |
1422921600000 | 357.44 |
1423008000000 | 358.37 |
1423094400000 | 360.02 |
1423180800000 | 357.39 |
1423440000000 | 356.26 |
1423526400000 | 358.51 |
1423612800000 | 357.51 |
1423699200000 | 361.96 |
1423785600000 | 363.81 |
1424044800000 | 364.03 |
1424131200000 | 364.96 |
1424217600000 | 366.11 |
1424304000000 | 368.83 |
1424390400000 | 370.7 |
1424649600000 | 372.47 |
1424736000000 | 373.35 |
1424822400000 | 373.98 |
1424908800000 | 373.7 |
1424995200000 | 373.73 |
1425254400000 | 374.92 |
1425340800000 | 372.94 |
1425427200000 | 371.29 |
1425513600000 | 371.78 |
1425600000000 | 367.99 |
1425859200000 | 367.66 |
1425945600000 | 362.33 |
1426032000000 | 361.26 |
1426118400000 | 364.9 |
1426204800000 | 364.94 |
1426464000000 | 369.33 |
1426550400000 | 368.77 |
1426636800000 | 372.73 |
1426723200000 | 373.39 |
1426809600000 | 378.67 |
1427068800000 | 379.45 |
1427155200000 | 377.97 |
1427241600000 | 373.32 |
1427328000000 | 371.11 |
1427414400000 | 373.14 |
1427673600000 | 375.23 |
1427760000000 | 371.77 |
1427846400000 | 370.49 |
1427932800000 | 372.63 |
1428019200000 | 372.63 |
1428278400000 | 376.12 |
1428364800000 | 376.27 |
1428451200000 | 377.96 |
1428537600000 | 378.88 |
1428624000000 | 380.32 |
1428883200000 | 379.26 |
1428969600000 | 380 |
1429056000000 | 379.91 |
1429142400000 | 380.85 |
1429228800000 | 376.19 |
1429488000000 | 374.98 |
1429574400000 | 377.84 |
1429660800000 | 378.72 |
1429747200000 | 379.47 |
1429833600000 | 380.77 |
1430092800000 | 381.82 |
1430179200000 | 382.07 |
1430265600000 | 379.81 |
1430352000000 | 375.24 |
1430438400000 | 376.96 |
1430697600000 | 378.21 |
1430784000000 | 375 |
1430870400000 | 374.49 |
1430956800000 | 373.37 |
1431043200000 | 378.64 |
1431302400000 | 377.65 |
1431388800000 | 376.96 |
1431475200000 | 378.7 |
1431561600000 | 381.55 |
1431648000000 | 382.93 |
1431907200000 | 383.45 |
1431993600000 | 383.01 |
1432080000000 | 382.9 |
1432166400000 | 383.84 |
1432252800000 | 382.03 |
1432512000000 | 382.44 |
1432598400000 | 378.12 |
1432684800000 | 380.07 |
1432771200000 | 379.59 |
1432857600000 | 377.14 |
1433116800000 | 377.12 |
1433203200000 | 377.56 |
1433289600000 | 378.8 |
1433376000000 | 375.85 |
1433462400000 | 372.41 |
1433721600000 | 370.61 |
1433808000000 | 369.53 |
1433894400000 | 375.21 |
1433980800000 | 376.27 |
1434067200000 | 374.67 |
1434326400000 | 371.47 |
1434412800000 | 372.96 |
1434499200000 | 372.37 |
1434585600000 | 376.37 |
1434672000000 | 375.55 |
1434931200000 | 379.63 |
1435017600000 | 379.65 |
1435104000000 | 377.63 |
1435190400000 | 376.61 |
1435276800000 | 375.41 |
1435536000000 | 367.48 |
1435622400000 | 367.8 |
1435708800000 | 370.3 |
1435795200000 | 369.75 |
1435881600000 | 368.89 |
1436140800000 | 365.98 |
1436227200000 | 365.47 |
1436313600000 | 362.25 |
1436400000000 | 365.55 |
1436486400000 | 369.64 |
1436745600000 | 373.26 |
1436832000000 | 375.56 |
1436918400000 | 375.47 |
1437004800000 | 379.01 |
1437091200000 | 378.63 |
1437350400000 | 379.8 |
1437436800000 | 379.43 |
1437523200000 | 376.05 |
1437609600000 | 376.6 |
1437696000000 | 372.8 |
1437955200000 | 370.63 |
1438041600000 | 372.63 |
1438128000000 | 375.39 |
1438214400000 | 375 |
1438300800000 | 377.54 |
1438560000000 | 377.5 |
1438646400000 | 377.45 |
1438732800000 | 378.41 |
1438819200000 | 375.66 |
1438905600000 | 374.8 |
1439164800000 | 378.42 |
1439251200000 | 374.27 |
1439337600000 | 370.92 |
1439424000000 | 371.3 |
1439510400000 | 372.12 |
1439769600000 | 373.47 |
1439856000000 | 373.11 |
1439942400000 | 369.14 |
1440028800000 | 364.3 |
1440115200000 | 354.53 |
1440374400000 | 343.48 |
1440460800000 | 342.56 |
1440547200000 | 348.91 |
1440633600000 | 354.33 |
1440720000000 | 355.89 |
1440979200000 | 352.96 |
1441065600000 | 343.96 |
1441152000000 | 347.22 |
1441238400000 | 349.03 |
1441324800000 | 343.89 |
1441584000000 | 344.73 |
1441670400000 | 348.63 |
1441756800000 | 351.74 |
1441843200000 | 350.42 |
1441929600000 | 350.65 |
1442188800000 | 348.96 |
1442275200000 | 351.11 |
1442361600000 | 355.18 |
1442448000000 | 355.44 |
1442534400000 | 352.32 |
1442793600000 | 352.16 |
1442880000000 | 346.99 |
1442966400000 | 346.42 |
1443052800000 | 344.5 |
1443139200000 | 346.98 |
1443398400000 | 342.44 |
1443484800000 | 339.08 |
1443571200000 | 346.06 |
1443657600000 | 347.31 |
1443744000000 | 350.66 |
1444003200000 | 356.33 |
1444089600000 | 357.1 |
1444176000000 | 357.83 |
1444262400000 | 358.91 |
1444348800000 | 360.91 |
1444608000000 | 362.44 |
1444694400000 | 360.17 |
1444780800000 | 358.32 |
1444867200000 | 363.54 |
1444953600000 | 364.77 |
1445212800000 | 364.75 |
1445299200000 | 364.98 |
1445385600000 | 364.99 |
1445472000000 | 368.11 |
1445558400000 | 372.41 |
1445817600000 | 372.73 |
1445904000000 | 372.12 |
1445990400000 | 375.51 |
1446076800000 | 373.67 |
1446163200000 | 374.26 |
1446422400000 | 374.1 |
1446508800000 | 374.49 |
1446595200000 | 374.67 |
1446681600000 | 374.99 |
1446768000000 | 373.04 |
1447027200000 | 370.25 |
1447113600000 | 369.83 |
1447200000000 | 371.39 |
1447286400000 | 368.41 |
1447372800000 | 363.37 |
1447632000000 | 364.69 |
1447718400000 | 367.25 |
1447804800000 | 368.75 |
1447891200000 | 371.87 |
1447977600000 | 373.71 |
1448236800000 | 372.48 |
1448323200000 | 371.12 |
1448409600000 | 372.03 |
1448496000000 | 373.35 |
1448582400000 | 372.37 |
1448841600000 | 370.9 |
1448928000000 | 374.38 |
1449014400000 | 373.61 |
1449100800000 | 370.05 |
1449187200000 | 372.66 |
1449446400000 | 373.32 |
1449532800000 | 370.51 |
1449619200000 | 368.4 |
1449705600000 | 368.19 |
1449792000000 | 364.01 |
1450051200000 | 362.99 |
1450137600000 | 364.58 |
1450224000000 | 369.24 |
1450310400000 | 367.26 |
1450396800000 | 362.51 |
1450656000000 | 363.59 |
1450742400000 | 365 |
1450828800000 | 367.86 |
1450915200000 | 368.58 |
1451001600000 | 368.58 |
1451260800000 | 368.55 |
1451347200000 | 372.52 |
1451433600000 | 371.5 |
1451520000000 | 368.5 |
1451865600000 | 359.92 |
1451952000000 | 359.37 |
1452038400000 | 355.43 |
1452124800000 | 348.52 |
1452211200000 | 345.68 |
1452470400000 | 345.16 |
1452556800000 | 346.41 |
1452643200000 | 345.48 |
1452729600000 | 344.18 |
1452816000000 | 339.63 |
1453075200000 | 338.61 |
1453161600000 | 341.36 |
1453248000000 | 335.8 |
1453334400000 | 335.98 |
1453420800000 | 344.65 |
1453680000000 | 344.32 |
1453766400000 | 345.65 |
1453852800000 | 346.0899 |
1453939200000 | 344.52 |
1454025600000 | 350.44 |
1454284800000 | 353.94 |
1454371200000 | 350.24 |
1454457600000 | 349.76 |
1454544000000 | 349.89 |
1454630400000 | 343.52 |
1454889600000 | 339.05 |
1454976000000 | 336.48 |
1455062400000 | 336.46 |
1455148800000 | 334.13 |
1455235200000 | 334.23 |
1455494400000 | 340.47 |
1455580800000 | 343.5 |
1455667200000 | 348.5299 |
1455753600000 | 349.89 |
1455840000000 | 349.77 |
1456099200000 | 353.93 |
1456185600000 | 350.94 |
1456272000000 | 348.63 |
1456358400000 | 352.27 |
1456444800000 | 352.29 |
1456704000000 | 350.88 |
1456790400000 | 356.31 |
1456876800000 | 358.93 |
1456963200000 | 359.65 |
1457049600000 | 361.39 |
1457308800000 | 360.13 |
1457395200000 | 358.9 |
1457481600000 | 358.57 |
1457568000000 | 358.49 |
1457654400000 | 363.37 |
1457913600000 | 365.23 |
1458000000000 | 364.42 |
1458086400000 | 364.18 |
1458172800000 | 368.39 |
1458259200000 | 368.67 |
1458518400000 | 368.67 |
1458604800000 | 369.55 |
1458691200000 | 368.1 |
1458777600000 | 366.87 |
1459209600000 | 370.19 |
1459296000000 | 374.63 |
1459382400000 | 373.44 |
1459468800000 | 370.71 |
1459728000000 | 371.17 |
1459814400000 | 367.0299 |
1459900800000 | 370.29 |
1459987200000 | 369.21 |
1460073600000 | 370.02 |
1460332800000 | 369.62 |
1460419200000 | 370.81 |
1460505600000 | 375.5299 |
1460592000000 | 377.44 |
1460678400000 | 377.21 |
1460937600000 | 377.37 |
1461024000000 | 381.94 |
1461110400000 | 381.7 |
1461196800000 | 381.0299 |
1461283200000 | 378.89 |
1461542400000 | 378.11 |
1461628800000 | 378 |
1461715200000 | 376.62 |
1461801600000 | 375.2799 |
1461888000000 | 374.04 |
1462147200000 | 375.06 |
1462233600000 | 373.18 |
1462320000000 | 369.8399 |
1462406400000 | 368.96 |
1462492800000 | 369.8 |
1462752000000 | 371.2 |
1462838400000 | 374.95 |
1462924800000 | 373.02 |
1463011200000 | 372.77 |
1463097600000 | 369.97 |
1463356800000 | 372.68 |
1463443200000 | 371.62 |
1463529600000 | 370.8399 |
1463616000000 | 367.75 |
1463702400000 | 370.43 |
1463961600000 | 369.97 |
1464048000000 | 373.81 |
1464134400000 | 375.7799 |
1464220800000 | 376.97 |
1464307200000 | 377.76 |
1464566400000 | 378.37 |
1464652800000 | 378.22 |
1464739200000 | 378.35 |
1464825600000 | 378 |
1464912000000 | 380.96 |
1465171200000 | 382.32 |
1465257600000 | 382.97 |
1465344000000 | 384.44 |
1465430400000 | 381.82 |
1465516800000 | 376.5899 |
1465776000000 | 371.5299 |
1465862400000 | 367.94 |
1465948800000 | 369.19 |
1466035200000 | 367.38 |
1466121600000 | 368.36 |
1466380800000 | 375.13 |
1466467200000 | 376.8399 |
1466553600000 | 376.89 |
1466640000000 | 381.15 |
1466726400000 | 364.17 |
1466985600000 | 358.69 |
1467072000000 | 363.96 |
1467158400000 | 371.95 |
1467244800000 | 375.5299 |
1467331200000 | 377.01 |
1467590400000 | 376.99 |
1467676800000 | 375.08 |
1467763200000 | 374 |
1467849600000 | 374.38 |
1467936000000 | 378.32 |
1468195200000 | 381.08 |
1468281600000 | 382.8 |
1468368000000 | 383.7799 |
1468454400000 | 384.72 |
1468540800000 | 383.62 |
1468800000000 | 385.38 |
1468886400000 | 385.29 |
1468972800000 | 388.46 |
1469059200000 | 387.9 |
1469145600000 | 388.8 |
1469404800000 | 388.61 |
1469491200000 | 390.54 |
1469577600000 | 390.1 |
1469664000000 | 390.8 |
1469750400000 | 393.3 |
1470009600000 | 393.95 |
1470096000000 | 392.92 |
1470182400000 | 391.79 |
1470268800000 | 392.15 |
1470355200000 | 393.85 |
1470614400000 | 393.32 |
1470700800000 | 395.25 |
1470787200000 | 395.51 |
1470873600000 | 398.04 |
1470960000000 | 399.15 |
1471219200000 | 399.64 |
1471305600000 | 397.08 |
1471392000000 | 397 |
1471478400000 | 397.19 |
1471564800000 | 397.13 |
1471824000000 | 397.5899 |
1471910400000 | 398.93 |
1471996800000 | 396.73 |
1472083200000 | 396.13 |
1472169600000 | 395.29 |
1472428800000 | 394.9 |
1472515200000 | 394.18 |
1472601600000 | 392.77 |
1472688000000 | 394.04 |
1472774400000 | 396.37 |
1473033600000 | 396.61 |
1473120000000 | 398.87 |
1473206400000 | 399.33 |
1473292800000 | 397.0899 |
1473379200000 | 388.66 |
1473638400000 | 390.87 |
1473724800000 | 388.0299 |
1473811200000 | 387.51 |
1473897600000 | 390.82 |
1473984000000 | 389.91 |
1474243200000 | 391.71 |
1474329600000 | 392.1 |
1474416000000 | 396.0899 |
1474502400000 | 399.81 |
1474588800000 | 397.61 |
1474848000000 | 395.07 |
1474934400000 | 398.04 |
1475020800000 | 398.52 |
1475107200000 | 397.21 |
1475193600000 | 398.15 |
1475452800000 | 398.42 |
1475539200000 | 397.2799 |
1475625600000 | 397.05 |
1475712000000 | 396.38 |
1475798400000 | 394.82 |
1476057600000 | 395.69 |
1476144000000 | 392.02 |
1476230400000 | 390.43 |
1476316800000 | 389.5899 |
1476403200000 | 390.33 |
1476662400000 | 389.1 |
1476748800000 | 392.16 |
1476835200000 | 392.9 |
1476921600000 | 392.63 |
1477008000000 | 391.56 |
1477267200000 | 392.9 |
1477353600000 | 391.55 |
1477440000000 | 392.55 |
1477526400000 | 390.63 |
1477612800000 | 390.49 |
1477872000000 | 390.99 |
1477958400000 | 388.63 |
1478044800000 | 387.19 |
1478131200000 | 385.64 |
1478217600000 | 383.99 |
1478476800000 | 389.82 |
1478563200000 | 391.67 |
1478649600000 | 390.18 |
1478736000000 | 390.23 |
1478822400000 | 389.96 |
1479081600000 | 387.35 |
1479168000000 | 388.98 |
1479254400000 | 389.99 |
1479340800000 | 392.5 |
1479427200000 | 391.54 |
1479686400000 | 393.49 |
1479772800000 | 394.37 |
1479859200000 | 392.44 |
1479945600000 | 393.38 |
1480032000000 | 395.5 |
1480291200000 | 394.15 |
1480377600000 | 394.62 |
1480464000000 | 391.94 |
1480550400000 | 388.43 |
1480636800000 | 388.37 |
1480896000000 | 389.08 |
1480982400000 | 390.13 |
1481068800000 | 393.5299 |
1481155200000 | 393.14 |
1481241600000 | 394.15 |
1481500800000 | 393.86 |
1481587200000 | 397.88 |
1481673600000 | 396.93 |
1481760000000 | 394.86 |
1481846400000 | 394.4 |
1482105600000 | 396.46 |
1482192000000 | 397.13 |
1482278400000 | 396.26 |
1482364800000 | 395.92 |
1482451200000 | 396.92 |
1482710400000 | 396.81 |
1482796800000 | 398.05 |
1482883200000 | 395.07 |
1482969600000 | 396.54 |
1483056000000 | 395.3399 |
1483315200000 | 395.89 |
1483401600000 | 395.46 |
1483488000000 | 398.38 |
1483574400000 | 400.02 |
1483660800000 | 400.54 |
1483920000000 | 400.07 |
1484006400000 | 400.21 |
1484092800000 | 399.45 |
1484179200000 | 400.52 |
1484265600000 | 401.87 |
1484524800000 | 401.81 |
1484611200000 | 401.49 |
1484697600000 | 402.46 |
1484784000000 | 400.66 |
1484870400000 | 402.19 |
1485129600000 | 401.08 |
1485216000000 | 402.88 |
1485302400000 | 405.75 |
1485388800000 | 403.74 |
1485475200000 | 405.35 |
1485734400000 | 404.04 |
1485820800000 | 403.77 |
1485907200000 | 403.21 |
1485993600000 | 403.88 |
1486080000000 | 405.12 |
1486339200000 | 404.43 |
1486425600000 | 405.16 |
1486512000000 | 406.92 |
1486598400000 | 407.92 |
1486684800000 | 408.87 |
1486944000000 | 410.83 |
1487030400000 | 410.63 |
1487116800000 | 413.08 |
1487203200000 | 414.65 |
1487289600000 | 415.49 |
1487548800000 | 415.3399 |
1487635200000 | 416.51 |
1487721600000 | 417.36 |
1487808000000 | 417.7799 |
1487894400000 | 418.14 |
1488153600000 | 418.81 |
1488240000000 | 417.49 |
1488326400000 | 420.39 |
1488412800000 | 418.75 |
1488499200000 | 418.22 |
1488758400000 | 417.7799 |
1488844800000 | 417.16 |
1488931200000 | 416.9 |
1489017600000 | 417.37 |
1489104000000 | 420.46 |
1489363200000 | 422.48 |
1489449600000 | 421.7 |
1489536000000 | 423.36 |
1489622400000 | 425.54 |
1489708800000 | 426.2 |
1489968000000 | 426.13 |
1490054400000 | 423.63 |
1490140800000 | 423.84 |
1490227200000 | 423.64 |
1490313600000 | 424.14 |
1490572800000 | 424.2 |
1490659200000 | 426.76 |
1490745600000 | 425.29 |
1490832000000 | 425.32 |
1490918400000 | 424.39 |
1491177600000 | 423.13 |
1491264000000 | 423.02 |
1491350400000 | 421.74 |
1491436800000 | 421.62 |
1491523200000 | 422.14 |
1491782400000 | 422.09 |
1491868800000 | 422.99 |
1491955200000 | 421.94 |
1492041600000 | 420.71 |
1492128000000 | 420.19 |
1492387200000 | 423.61 |
1492473600000 | 422.85 |
1492560000000 | 423.04 |
1492646400000 | 425.91 |
1492732800000 | 425 |
1492992000000 | 430.75 |
1493078400000 | 432 |
1493164800000 | 431.44 |
1493251200000 | 432.86 |
1493337600000 | 432.05 |
1493596800000 | 431.62 |
1493683200000 | 432.64 |
1493769600000 | 432.65 |
1493856000000 | 433.84 |
1493942400000 | 435.39 |
1494201600000 | 435.87 |
1494288000000 | 435.47 |
1494374400000 | 437.7 |
1494460800000 | 436.72 |
1494547200000 | 437.46 |
1494806400000 | 440.21 |
1494892800000 | 441.75 |
1494979200000 | 437.03 |
1495065600000 | 437.47 |
1495152000000 | 439.63 |
1495411200000 | 442.97 |
1495497600000 | 442.52 |
1495584000000 | 442.74 |
1495670400000 | 445.29 |
1495756800000 | 445.32 |
1496016000000 | 445.27 |
1496102400000 | 446.73 |
1496188800000 | 448.5 |
1496275200000 | 450.32 |
1496361600000 | 453.31 |
1496620800000 | 453.56 |
1496707200000 | 452.11 |
1496793600000 | 452.53 |
1496880000000 | 451.64 |
1496966400000 | 448.64 |
1497225600000 | 447.8 |
1497312000000 | 450.21 |
1497398400000 | 451.02 |
1497484800000 | 448.04 |
1497571200000 | 449.55 |
1497830400000 | 453.87 |
1497916800000 | 450.99 |
1498003200000 | 451.99 |
1498089600000 | 451.95 |
1498176000000 | 453.44 |
1498435200000 | 453.28 |
1498521600000 | 448.95 |
1498608000000 | 451.82 |
1498694400000 | 446.28 |
1498780800000 | 447.88 |
1499040000000 | 446.6 |
1499126400000 | 445.8 |
1499212800000 | 448.02 |
1499299200000 | 445.14 |
1499385600000 | 447.73 |
1499644800000 | 448.63 |
1499731200000 | 448.3 |
1499817600000 | 453.23 |
1499904000000 | 453.65 |
1499990400000 | 456.88 |
1500249600000 | 457.08 |
1500336000000 | 458.59 |
1500422400000 | 461.13 |
1500508800000 | 463.53 |
1500595200000 | 461.58 |
1500854400000 | 459.18 |
1500940800000 | 459.35 |
1501027200000 | 460.42 |
1501113600000 | 460.09 |
1501200000000 | 460.94 |
1501459200000 | 460.97 |
1501545600000 | 463.6 |
1501632000000 | 463.21 |
1501718400000 | 463.95 |
1501804800000 | 463.55 |
1502064000000 | 464.83 |
1502150400000 | 463.19 |
1502236800000 | 463.79 |
1502323200000 | 457.96 |
1502409600000 | 459.01 |
1502668800000 | 462.96 |
1502755200000 | 462.34 |
1502841600000 | 463.78 |
1502928000000 | 458.7 |
1503014400000 | 457.21 |
1503273600000 | 457.62 |
1503360000000 | 461.36 |
1503446400000 | 460.26 |
1503532800000 | 460.13 |
1503619200000 | 460.73 |
1503878400000 | 462.08 |
1503964800000 | 462.63 |
1504051200000 | 464.03 |
1504137600000 | 467.29 |
1504224000000 | 467.96 |
1504483200000 | 467.56 |
1504569600000 | 465.28 |
1504656000000 | 466.5 |
1504742400000 | 469.2 |
1504828800000 | 469.13 |
1505088000000 | 474.39 |
1505174400000 | 475.05 |
1505260800000 | 474.06 |
1505347200000 | 473.63 |
1505433600000 | 474.89 |
1505692800000 | 476.48 |
1505779200000 | 477.54 |
1505865600000 | 476.44 |
1505952000000 | 473.03 |
1506038400000 | 474.72 |
1506297600000 | 472.46 |
1506384000000 | 471.42 |
1506470400000 | 473.17 |
1506556800000 | 474.11 |
1506643200000 | 476.44 |
1506902400000 | 477.82 |
1506988800000 | 479.06 |
1507075200000 | 479.76 |
1507161600000 | 480.95 |
1507248000000 | 481.14 |
1507507200000 | 481.87 |
1507593600000 | 483.85 |
1507680000000 | 484.71 |
1507766400000 | 485.48 |
1507852800000 | 487.38 |
1508112000000 | 487.66 |
1508198400000 | 487.63 |
1508284800000 | 488.02 |
1508371200000 | 489.82 |
1508457600000 | 490.79 |
1508716800000 | 490.1 |
1508803200000 | 490.48 |
1508889600000 | 489.87 |
1508976000000 | 490.76 |
1509062400000 | 494.52 |
1509321600000 | 494.4 |
1509408000000 | 495.34 |
1509494400000 | 495.38 |
1509580800000 | 495.98 |
1509667200000 | 496.56 |
1509926400000 | 497.67 |
1510012800000 | 497.68 |
1510099200000 | 498.67 |
1510185600000 | 494.66 |
1510272000000 | 495.88 |
1510531200000 | 495.38 |
1510617600000 | 495.03 |
1510704000000 | 492.23 |
1510790400000 | 498.11 |
1510876800000 | 497.67 |
1511136000000 | 498.93 |
1511222400000 | 501.27 |
1511308800000 | 499.91 |
1511395200000 | 500.34 |
1511481600000 | 502.78 |
1511740800000 | 502.47 |
1511827200000 | 505.92 |
1511913600000 | 501.67 |
1512000000000 | 505.6 |
1512086400000 | 502.26 |
1512345600000 | 499.47 |
1512432000000 | 498.75 |
1512518400000 | 499.41 |
1512604800000 | 501.78 |
1512691200000 | 503.58 |
1512950400000 | 505.38 |
1513036800000 | 504.14 |
1513123200000 | 505.62 |
1513209600000 | 504.5 |
1513296000000 | 506.05 |
1513555200000 | 509.79 |
1513641600000 | 508.42 |
1513728000000 | 507.8 |
1513814400000 | 506.96 |
1513900800000 | 506.24 |
1514160000000 | 506.34 |
1514246400000 | 506.24 |
1514332800000 | 506.75 |
1514419200000 | 507.67 |
1514505600000 | 506.07 |
1514851200000 | 510.03 |
1514937600000 | 514.21 |
1515024000000 | 516.9 |
1515110400000 | 520.87 |
1515369600000 | 521.57 |
1515456000000 | 522.47 |
1515542400000 | 520.8099 |
1515628800000 | 521.69 |
1515715200000 | 524.55 |
1515974400000 | 526.27 |
1516060800000 | 525.73 |
1516147200000 | 531.97 |
1516233600000 | 531.45 |
1516320000000 | 535.15 |
1516579200000 | 537.48 |
1516665600000 | 540.1799 |
1516752000000 | 538.0599 |
1516838400000 | 538.8099 |
1516924800000 | 545.21 |
1517184000000 | 541.1 |
1517270400000 | 535.72 |
1517356800000 | 534.99 |
1517443200000 | 534.6 |
1517529600000 | 525.27 |
1517788800000 | 508.47 |
1517875200000 | 509.25 |
1517961600000 | 509.02 |
1518048000000 | 493.49 |
1518134400000 | 498.89 |
1518393600000 | 504.56 |
1518480000000 | 506.29 |
1518566400000 | 513.55 |
1518652800000 | 522.07 |
1518739200000 | 524.41 |
1518998400000 | 523.64 |
1519084800000 | 521.86 |
1519171200000 | 519.32 |
1519257600000 | 519.59 |
1519344000000 | 526.05 |
1519603200000 | 531.8099 |
1519689600000 | 527.6799 |
1519776000000 | 523.7 |
1519862400000 | 515.07 |
1519948800000 | 517.67 |
1520208000000 | 521.58 |
1520294400000 | 525.34 |
1520380800000 | 526.04 |
1520467200000 | 527.89 |
1520553600000 | 534.48 |
1520812800000 | 534.97 |
1520899200000 | 533.32 |
1520985600000 | 532.12 |
1521072000000 | 532.95 |
1521158400000 | 533.08 |
1521417600000 | 527.8099 |
1521504000000 | 528.46 |
1521590400000 | 527.33 |
1521676800000 | 518 |
1521763200000 | 507.94 |
1522022400000 | 519.16 |
1522108800000 | 512.97 |
1522195200000 | 509.93 |
1522281600000 | 516.4299 |
1522368000000 | 516.94 |
1522627200000 | 508.9 |
1522713600000 | 512.53 |
1522800000000 | 516.42 |
1522886400000 | 519.24 |
1522972800000 | 511.5 |
1523232000000 | 513.9299 |
1523318400000 | 521.4 |
1523404800000 | 519.28 |
1523491200000 | 522.52 |
1523577600000 | 520.55 |
1523836800000 | 523.64 |
1523923200000 | 529.75 |
1524009600000 | 530.35 |
1524096000000 | 524.19 |
1524182400000 | 518.83 |
1524441600000 | 516.97 |
1524528000000 | 512.64 |
1524614400000 | 511.66 |
1524700800000 | 517.46 |
1524787200000 | 518.62 |
1525046400000 | 516.51 |
1525132800000 | 516.95 |
1525219200000 | 515.83 |
1525305600000 | 516.62 |
1525392000000 | 521.69 |
1525651200000 | 523.61 |
1525737600000 | 525.12 |
1525824000000 | 527.61 |
1525910400000 | 531.55 |
1525996800000 | 534.1799 |
1526256000000 | 535.1 |
1526342400000 | 529.86 |
1526428800000 | 532.28 |
1526515200000 | 532.64 |
1526601600000 | 531.37 |
1526860800000 | 533.79 |
1526947200000 | 533 |
1527033600000 | 534.19 |
1527120000000 | 535.2 |
1527206400000 | 535.47 |
1527465600000 | 535.26 |
1527552000000 | 530.9299 |
1527638400000 | 534.24 |
1527724800000 | 532.98 |
1527811200000 | 538.4 |
1528070400000 | 542.2 |
1528156800000 | 544.01 |
1528243200000 | 547.77 |
1528329600000 | 545.98 |
1528416000000 | 546.6799 |
1528675200000 | 547.5 |
1528761600000 | 548.86 |
1528848000000 | 549.51 |
1528934400000 | 549.29 |
1529020800000 | 548.97 |
1529280000000 | 545.1799 |
1529366400000 | 540.46 |
1529452800000 | 542.25 |
1529539200000 | 540.24 |
1529625600000 | 540.86 |
1529884800000 | 533.04 |
1529971200000 | 532.83 |
1530057600000 | 528.15 |
1530144000000 | 529.77 |
1530230400000 | 532.73 |
1530489600000 | 531.87 |
1530576000000 | 531.13 |
1530662400000 | 530.64 |
1530748800000 | 534.28 |
1530835200000 | 540.03 |
1531094400000 | 544.21 |
1531180800000 | 545.74 |
1531267200000 | 541.89 |
1531353600000 | 547.27 |
1531440000000 | 548.38 |
1531699200000 | 548.01 |
1531785600000 | 550.66 |
1531872000000 | 551.96 |
1531958400000 | 549.91 |
1532044800000 | 551.58 |
1532304000000 | 550.46 |
1532390400000 | 551.61 |
1532476800000 | 554.8099 |
1532563200000 | 552.87 |
1532649600000 | 550.14 |
1532908800000 | 545.02 |
1532995200000 | 545.96 |
1533081600000 | 545.75 |
1533168000000 | 547.25 |
1533254400000 | 549.1799 |
1533513600000 | 550.3 |
1533600000000 | 552.78 |
1533686400000 | 552.6 |
1533772800000 | 552.05 |
1533859200000 | 546.42 |
1534118400000 | 544.23 |
1534204800000 | 547.59 |
1534291200000 | 542.59 |
1534377600000 | 546.14 |
1534464000000 | 546.75 |
1534723200000 | 548.87 |
1534809600000 | 551 |
1534896000000 | 552.5599 |
1534982400000 | 552.64 |
1535068800000 | 555.46 |
1535328000000 | 560.14 |
1535414400000 | 560.73 |
1535500800000 | 562.77 |
1535587200000 | 560.41 |
1535673600000 | 560.86 |
1535932800000 | 560.44 |
1536019200000 | 557.42 |
1536105600000 | 553.17 |
1536192000000 | 551.04 |
1536278400000 | 549.11 |
1536537600000 | 550.07 |
1536624000000 | 550.1799 |
1536710400000 | 551.05 |
1536796800000 | 553.99 |
1536883200000 | 556.0599 |
1537142400000 | 554.07 |
1537228800000 | 556.65 |
1537315200000 | 556.91 |
1537401600000 | 559.96 |
1537488000000 | 562.1 |
1537747200000 | 560.97 |
1537833600000 | 561.66 |
1537920000000 | 562.07 |
1538006400000 | 562.57 |
1538092800000 | 563.69 |
1538352000000 | 564.25 |
1538438400000 | 562.75 |
1538524800000 | 561.98 |
1538611200000 | 553.5599 |
1538697600000 | 549.66 |
1538956800000 | 545.84 |
1539043200000 | 543.91 |
1539129600000 | 528.69 |
1539216000000 | 517.83 |
1539302400000 | 524.6799 |
1539561600000 | 521.78 |
1539648000000 | 531.97 |
1539734400000 | 532.95 |
1539820800000 | 525.6799 |
1539907200000 | 524.16 |
1540166400000 | 525.09 |
1540252800000 | 519.41 |
1540339200000 | 506.29 |
1540425600000 | 509.82 |
1540512000000 | 504.76 |
1540771200000 | 502.37 |
1540857600000 | 509.45 |
1540944000000 | 517.29 |
1541030400000 | 523.17 |
1541116800000 | 523.84 |
1541376000000 | 523.55 |
1541462400000 | 526.48 |
1541548800000 | 535.69 |
1541635200000 | 534.96 |
1541721600000 | 530.25 |
1541980800000 | 519.1 |
1542067200000 | 519.23 |
1542153600000 | 515.73 |
1542240000000 | 521.0599 |
1542326400000 | 520.74 |
1542585600000 | 512.74 |
1542672000000 | 504.95 |
1542758400000 | 506.06 |
1542844800000 | 506.45 |
1542931200000 | 506.11 |
1543190400000 | 511.36 |
1543276800000 | 511.06 |
1543363200000 | 520.53 |
1543449600000 | 520.88 |
1543536000000 | 523.83 |
1543795200000 | 531.1 |
1543881600000 | 518.23 |
1543968000000 | 516.02 |
1544054400000 | 512.21 |
1544140800000 | 504.08 |
1544400000000 | 503.65 |
1544486400000 | 504.4 |
1544572800000 | 510.39 |
1544659200000 | 510.01 |
1544745600000 | 500.6 |
1545004800000 | 492.81 |
1545091200000 | 490.78 |
1545177600000 | 485.27 |
1545264000000 | 477.48 |
1545350400000 | 471.2 |
1545609600000 | 463.27 |
1545696000000 | 460.93 |
1545782400000 | 477.89 |
1545868800000 | 482.67 |
1545955200000 | 483.78 |
1546214400000 | 487.84 |
1546387200000 | 486.58 |
1546473600000 | 475.65 |
1546560000000 | 488.6 |
1546819200000 | 494.51 |
1546905600000 | 498.77 |
1546992000000 | 505.16 |
1547078400000 | 506.26 |
1547164800000 | 506.12 |
1547424000000 | 502.2 |
1547510400000 | 507.37 |
1547596800000 | 506.96 |
1547683200000 | 510.22 |
1547769600000 | 518.19 |
1548028800000 | 517.62 |
1548115200000 | 511.74 |
1548201600000 | 512.04 |
1548288000000 | 516.36 |
1548374400000 | 520.73 |
1548633600000 | 516.47 |
1548720000000 | 514.89 |
1548806400000 | 521.04 |
1548892800000 | 527.69 |
1548979200000 | 530.78 |
1549238400000 | 534.22 |
1549324800000 | 538.74 |
1549411200000 | 539.87 |
1549497600000 | 533.98 |
1549584000000 | 534.67 |
1549843200000 | 536.12 |
1549929600000 | 543.28 |
1550016000000 | 546 |
1550102400000 | 546.02 |
1550188800000 | 549.39 |
1550448000000 | 550.99 |
1550534400000 | 550.74 |
1550620800000 | 552.5 |
1550707200000 | 550.7 |
1550793600000 | 555.6 |
1551052800000 | 557.07 |
1551139200000 | 556.87 |
1551225600000 | 555.54 |
1551312000000 | 554.53 |
1551398400000 | 558.83 |
1551657600000 | 557.2 |
1551744000000 | 556.0599 |
1551830400000 | 552.6799 |
1551916800000 | 548.58 |
1552003200000 | 546.24 |
1552262400000 | 553.59 |
1552348800000 | 556.45 |
1552435200000 | 559.51 |
1552521600000 | 559.76 |
1552608000000 | 564.79 |
1552867200000 | 565.95 |
1552953600000 | 566.48 |
1553040000000 | 564.41 |
1553126400000 | 568.72 |
1553212800000 | 559.6799 |
1553472000000 | 557.2 |
1553558400000 | 563.07 |
1553644800000 | 561.05 |
1553731200000 | 562.64 |
1553817600000 | 568.1799 |
1554076800000 | 573.24 |
1554163200000 | 573.34 |
1554249600000 | 576.76 |
1554336000000 | 576.08 |
1554422400000 | 577.87 |
1554681600000 | 578.97 |
1554768000000 | 576.45 |
1554854400000 | 579 |
1554940800000 | 577.52 |
1555027200000 | 580.6 |
1555286400000 | 581.09 |
1555372800000 | 582.04 |
1555459200000 | 580 |
1555545600000 | 579.85 |
1555632000000 | 580.12 |
1555891200000 | 579.89 |
1555977600000 | 583.69 |
1556064000000 | 585.91 |
1556150400000 | 582.32 |
1556236800000 | 583.08 |
1556496000000 | 582.5599 |
1556582400000 | 584.15 |
1556668800000 | 580.24 |
1556755200000 | 578.98 |
1556841600000 | 581.25 |
1557100800000 | 578.23 |
1557187200000 | 569.98 |
1557273600000 | 570.19 |
1557360000000 | 565.79 |
1557446400000 | 567.42 |
1557705600000 | 555.3 |
1557792000000 | 559.47 |
1557878400000 | 563.94 |
1557964800000 | 568.23 |
1558051200000 | 566.2 |
1558310400000 | 560.71 |
1558396800000 | 565.14 |
1558483200000 | 564.6799 |
1558569600000 | 558.25 |
1558656000000 | 559.67 |
1558915200000 | 559.94 |
1559001600000 | 556.9299 |
1559088000000 | 551.49 |
1559174400000 | 553.21 |
1559260800000 | 547.47 |
1559520000000 | 545.02 |
1559606400000 | 553.86 |
1559692800000 | 560.2 |
1559779200000 | 562.9299 |
1559865600000 | 570.33 |
1560124800000 | 574.38 |
1560211200000 | 575.37 |
1560297600000 | 572.52 |
1560384000000 | 573.73 |
1560470400000 | 570.1799 |
1560729600000 | 570.11 |
1560816000000 | 576.59 |
1560902400000 | 580.6799 |
1560988800000 | 588.77 |
1561075200000 | 585.75 |
1561334400000 | 586.46 |
1561420800000 | 581.54 |
1561507200000 | 581.52 |
1561593600000 | 584.91 |
1561680000000 | 587.9 |
1561939200000 | 592.87 |
1562025600000 | 593.9 |
1562112000000 | 597.98 |
1562198400000 | 598.04 |
1562284800000 | 595.35 |
1562544000000 | 592.61 |
1562630400000 | 592.57 |
1562716800000 | 595.35 |
1562803200000 | 598.29 |
1562889600000 | 601.29 |
1563148800000 | 601.61 |
1563235200000 | 599.72 |
1563321600000 | 600.4 |
1563408000000 | 601.6799 |
1563494400000 | 600.12 |
1563753600000 | 602.7 |
1563840000000 | 605.63 |
1563926400000 | 610.73 |
1564012800000 | 606.91 |
1564099200000 | 608.02 |
1564358400000 | 607.15 |
1564444800000 | 605.73 |
1564531200000 | 599.39 |
1564617600000 | 595.86 |
1564704000000 | 589.04 |
1564963200000 | 571.7 |
1565049600000 | 577.3 |
1565136000000 | 579.5599 |
1565222400000 | 589.94 |
1565308800000 | 584.92 |
1565568000000 | 580.2 |
1565654400000 | 586.76 |
1565740800000 | 572.63 |
1565827200000 | 571.23 |
1565913600000 | 578.72 |
1566172800000 | 585.57 |
1566259200000 | 583.41 |
1566345600000 | 588.58 |
1566432000000 | 587.29 |
1566518400000 | 575.78 |
1566777600000 | 579.13 |
1566864000000 | 579.24 |
1566950400000 | 581.02 |
1567036800000 | 587.02 |
1567123200000 | 587.57 |
1567382400000 | 587.4299 |
1567468800000 | 583.65 |
1567555200000 | 590.75 |
1567641600000 | 600.77 |
1567728000000 | 602.46 |
1567987200000 | 599.57 |
1568073600000 | 596.48 |
1568160000000 | 599.9 |
1568246400000 | 601.67 |
1568332800000 | 601.1799 |
1568592000000 | 597.87 |
1568678400000 | 600.42 |
1568764800000 | 599.87 |
1568851200000 | 600.78 |
1568937600000 | 597.51 |
1569196800000 | 598.3099 |
1569283200000 | 596.03 |
1569369600000 | 597.6799 |
1569456000000 | 597.63 |
1569542400000 | 593.13 |
1569801600000 | 596.63 |
1569888000000 | 591.95 |
1569974400000 | 582.3 |
1570060800000 | 586.92 |
1570147200000 | 594.53 |
1570406400000 | 593.9299 |
1570492800000 | 585.61 |
1570579200000 | 590.13 |
1570665600000 | 593.1 |
1570752000000 | 601.08 |
1571011200000 | 600.75 |
1571097600000 | 607.24 |
1571184000000 | 605.35 |
1571270400000 | 606.5599 |
1571356800000 | 603.67 |
1571616000000 | 607.29 |
1571702400000 | 605.14 |
1571788800000 | 603.76 |
1571875200000 | 610.02 |
1571961600000 | 614.21 |
1572220800000 | 617.35 |
1572307200000 | 617.12 |
1572393600000 | 621.03 |
1572480000000 | 619.69 |
1572566400000 | 624.3099 |
1572825600000 | 626.24 |
1572912000000 | 625.49 |
1572998400000 | 625.5599 |
1573084800000 | 628.13 |
1573171200000 | 629.2 |
1573430400000 | 628.38 |
1573516800000 | 629.84 |
1573603200000 | 630.36 |
1573689600000 | 630.12 |
1573776000000 | 636.3 |
1574035200000 | 638.51 |
1574121600000 | 639.44 |
1574208000000 | 636.48 |
1574294400000 | 633.48 |
1574380800000 | 634.47 |
1574640000000 | 641.75 |
1574726400000 | 644.9299 |
1574812800000 | 647.92 |
1574899200000 | 647.83 |
1574985600000 | 645.23 |
1575244800000 | 639.62 |
1575331200000 | 635.66 |
1575417600000 | 638.71 |
1575504000000 | 640.53 |
1575590400000 | 645.84 |
1575849600000 | 644.6799 |
1575936000000 | 644.27 |
1576022400000 | 646.87 |
1576108800000 | 651.03 |
1576195200000 | 654.99 |
1576454400000 | 659.5 |
1576540800000 | 660.17 |
1576627200000 | 659.11 |
1576713600000 | 662.3 |
1576800000000 | 665.83 |
1577059200000 | 667.17 |
1577145600000 | 667.42 |
1577232000000 | 667.26 |
1577318400000 | 669.09 |
1577404800000 | 670.33 |
1577664000000 | 666.7 |
1577750400000 | 668.08 |
1577923200000 | 673.91 |
1578009600000 | 670.36 |
1578268800000 | 670.52 |
1578355200000 | 671.3 |
1578441600000 | 673.48 |
1578528000000 | 678.23 |
1578614400000 | 678.8 |
1578873600000 | 681.74 |
1578960000000 | 682.37 |
1579046400000 | 683.97 |
1579132800000 | 688.23 |
1579219200000 | 690.87 |
1579478400000 | 690.47 |
1579564800000 | 689.1799 |
1579651200000 | 692.16 |
1579737600000 | 690.44 |
1579824000000 | 687.47 |
1580083200000 | 674.55 |
1580169600000 | 679.57 |
1580256000000 | 678.01 |
1580342400000 | 675.65 |
1580428800000 | 664.12 |
1580688000000 | 668.87 |
1580774400000 | 679 |
1580860800000 | 688.39 |
1580947200000 | 693.21 |
1581033600000 | 687.95 |
1581292800000 | 690.74 |
1581379200000 | 693.19 |
1581465600000 | 698.4 |
1581552000000 | 698.3099 |
1581638400000 | 699.92 |
1581897600000 | 699.65 |
1581984000000 | 696.75 |
1582070400000 | 702.79 |
1582156800000 | 696.73 |
1582243200000 | 690 |
1582502400000 | 668.4299 |
1582588800000 | 650.25 |
1582675200000 | 649.73 |
1582761600000 | 627.79 |
1582848000000 | 621.61 |
1583107200000 | 643.46 |
1583193600000 | 631.16 |
1583280000000 | 653.34 |
1583366400000 | 640.61 |
1583452800000 | 630.75 |
1583712000000 | 595.14 |
1583798400000 | 614.57 |
1583884800000 | 588.54 |
1583971200000 | 536.02 |
1584057600000 | 568.27 |
1584316800000 | 514.64 |
1584403200000 | 538.6799 |
1584489600000 | 519.16 |
1584576000000 | 521.41 |
1584662400000 | 503.77 |
1584921600000 | 493.42 |
1585008000000 | 535.88 |
1585094400000 | 547.51 |
1585180800000 | 577.7 |
1585267200000 | 564.4299 |
1585526400000 | 579.53 |
1585612800000 | 571.11 |
1585699200000 | 549.74 |
1585785600000 | 555.97 |
1585872000000 | 548.27 |
1586131200000 | 580.3099 |
1586217600000 | 582.33 |
1586304000000 | 597.82 |
1586390400000 | 600.59 |
1586476800000 | 601.01 |
1586736000000 | 596.58 |
1586822400000 | 615.92 |
1586908800000 | 605.65 |
1586995200000 | 610.71 |
1587081600000 | 624.42 |
1587340800000 | 617.86 |
1587427200000 | 597.8099 |
1587513600000 | 611.5599 |
1587600000000 | 610.78 |
1587686400000 | 615.9 |
1587945600000 | 625.01 |
1588032000000 | 623.67 |
1588118400000 | 636.98 |
1588204800000 | 631.9 |
1588291200000 | 618.16 |
1588550400000 | 618.27 |
1588636800000 | 625.71 |
1588723200000 | 626.27 |
1588809600000 | 633.02 |
1588896000000 | 641.11 |
1589155200000 | 643.22 |
1589241600000 | 635.25 |
1589328000000 | 625.49 |
1589414400000 | 627.91 |
1589500800000 | 632.69 |
1589760000000 | 647.55 |
1589846400000 | 646.59 |
1589932800000 | 658.62 |
1590019200000 | 652.99 |
1590105600000 | 653.94 |
1590364800000 | 656.95 |
1590451200000 | 661.86 |
1590537600000 | 666.73 |
1590624000000 | 672.22 |
1590710400000 | 678.25 |
1590969600000 | 679.73 |
1591056000000 | 684.61 |
1591142400000 | 690.65 |
1591228800000 | 687.16 |
1591315200000 | 698.69 |
1591574400000 | 701.3099 |
1591660800000 | 698.91 |
1591747200000 | 701.77 |
1591833600000 | 670.3 |
1591920000000 | 672.33 |
1592179200000 | 674.24 |
1592265600000 | 688.23 |
1592352000000 | 690.13 |
1592438400000 | 689.3 |
1592524800000 | 691.0599 |
1592784000000 | 694.19 |
1592870400000 | 700.51 |
1592956800000 | 685.03 |
1593043200000 | 690.4299 |
1593129600000 | 681.86 |
1593388800000 | 684.66 |
1593475200000 | 693.66 |
1593561600000 | 694.09 |
1593648000000 | 699.67 |
1593734400000 | 700.95 |
1593993600000 | 710.9 |
1594080000000 | 706.91 |
1594166400000 | 709.54 |
1594252800000 | 710.25 |
1594339200000 | 711.25 |
1594598400000 | 707.09 |
1594684800000 | 711.69 |
1594771200000 | 720.58 |
1594857600000 | 714.28 |
1594944000000 | 720.33 |
1595203200000 | 728.76 |
1595289600000 | 730.25 |
1595376000000 | 731.2 |
1595462400000 | 725.7 |
1595548800000 | 718.29 |
1595808000000 | 727.34 |
1595894400000 | 721.82 |
1595980800000 | 727.46 |
1596067200000 | 725.16 |
1596153600000 | 724.52 |
1596412800000 | 729.52 |
1596499200000 | 731.42 |
1596585600000 | 738.02 |
1596672000000 | 738.8099 |
1596758400000 | 736.32 |
1597017600000 | 734.78 |
1597104000000 | 731.23 |
1597190400000 | 741.8 |
1597276800000 | 744.26 |
1597363200000 | 742.34 |
1597622400000 | 746.77 |
1597708800000 | 749.62 |
1597795200000 | 748.19 |
1597881600000 | 747.6799 |
1597968000000 | 749.72 |
1598227200000 | 754.02 |
1598313600000 | 755.76 |
1598400000000 | 763.45 |
1598486400000 | 761.1799 |
1598572800000 | 764.64 |
1598832000000 | 766.29 |
1598918400000 | 770.97 |
1599004800000 | 783.85 |
1599091200000 | 760.35 |
1599177600000 | 747.67 |
1599436800000 | 748.29 |
1599523200000 | 733.57 |
1599609600000 | 745.39 |
1599696000000 | 737.29 |
1599782400000 | 738.5599 |
1600041600000 | 748.34 |
1600128000000 | 753.52 |
1600214400000 | 750.99 |
1600300800000 | 746.13 |
1600387200000 | 742.28 |
1600646400000 | 732.21 |
1600732800000 | 736.98 |
1600819200000 | 729.98 |
1600905600000 | 727.3099 |
1600992000000 | 735.61 |
1601251200000 | 747.45 |
1601337600000 | 751.34 |
1601424000000 | 753.71 |
1601510400000 | 757.01 |
1601596800000 | 748.26 |
1601856000000 | 760.52 |
1601942400000 | 755.15 |
1602028800000 | 763.84 |
1602115200000 | 769.98 |
1602201600000 | 779.35 |
1602460800000 | 789.38 |
1602547200000 | 787.26 |
1602633600000 | 785.28 |
1602720000000 | 776.03 |
1602806400000 | 777.61 |
1603065600000 | 771.3 |
1603152000000 | 773.37 |
1603238400000 | 771.57 |
1603324800000 | 770.28 |
1603411200000 | 772.5 |
1603670400000 | 758.95 |
1603756800000 | 759.84 |
1603843200000 | 742.1799 |
1603929600000 | 744.47 |
1604016000000 | 734.59 |
1604275200000 | 742.73 |
1604361600000 | 755.39 |
1604448000000 | 781.35 |
1604534400000 | 795.79 |
1604620800000 | 797.25 |
1604880000000 | 793.27 |
1604966400000 | 784.38 |
1605052800000 | 790.96 |
1605139200000 | 789.23 |
1605225600000 | 795.48 |
1605484800000 | 801.88 |
1605571200000 | 797.99 |
1605657600000 | 792 |
1605744000000 | 793.79 |
1605830400000 | 792.73 |
1606089600000 | 790.74 |
1606176000000 | 795.71 |
1606262400000 | 797.17 |
1606348800000 | 800.12 |
1606435200000 | 807.61 |
1606694400000 | 806.92 |
1606780800000 | 812.92 |
1606867200000 | 811.83 |
1606953600000 | 813.48 |
1607040000000 | 817.87 |
1607299200000 | 815.96 |
1607385600000 | 819.34 |
1607472000000 | 813.78 |
1607558400000 | 810.76 |
1607644800000 | 810.3099 |
1607904000000 | 812.25 |
1607990400000 | 818.24 |
1608076800000 | 821.97 |
1608163200000 | 834.46 |
1608249600000 | 833.89 |
1608508800000 | 826.11 |
1608595200000 | 826.2 |
1608681600000 | 826.8 |
1608768000000 | 830.05 |
1608854400000 | 829.87 |
1609113600000 | 834.4299 |
1609200000000 | 838.29 |
1609286400000 | 838.61 |
1609372800000 | 841.6 |
1609718400000 | 835.99 |
1609804800000 | 837.29 |
1609891200000 | 832.28 |
1609977600000 | 842.13 |
1610064000000 | 850.94 |
1610323200000 | 845.85 |
1610409600000 | 843.11 |
1610496000000 | 843.55 |
1610582400000 | 841.5 |
1610668800000 | 839.17 |
1610928000000 | 839.46 |
1611014400000 | 847.38 |
1611100800000 | 854.34 |
1611187200000 | 857.41 |
1611273600000 | 853.1 |
1611532800000 | 856.43 |
1611619200000 | 854.64 |
1611705600000 | 838.41 |
1611792000000 | 839.62 |
1611878400000 | 825.35 |
1612137600000 | 838.08 |
1612224000000 | 846.15 |
1612310400000 | 842.15 |
1612396800000 | 847.66 |
1612483200000 | 851.88 |
1612742400000 | 859.5 |
1612828800000 | 863.07 |
1612915200000 | 864.73 |
1613001600000 | 870.67 |
1613088000000 | 876.26 |
1613347200000 | 878.11 |
1613433600000 | 877.16 |
1613520000000 | 870.04 |
1613606400000 | 869.28 |
1613692800000 | 867.69 |
1613952000000 | 857.39 |
1614038400000 | 853.91 |
1614124800000 | 851.51 |
1614211200000 | 838.74 |
1614297600000 | 828.73 |
1614556800000 | 843.98 |
1614643200000 | 839.31 |
1614729600000 | 824.63 |
1614816000000 | 809.05 |
1614902400000 | 815.88 |
1615161600000 | 807.08 |
1615248000000 | 821.17 |
1615334400000 | 823.83 |
1615420800000 | 836.8099 |
1615507200000 | 834.6799 |
1615766400000 | 841.75 |
1615852800000 | 845.83 |
1615939200000 | 844.66 |
1616025600000 | 837.99 |
1616112000000 | 839.16 |
1616371200000 | 845.2 |
1616457600000 | 840.35 |
1616544000000 | 833.89 |
1616630400000 | 835.69 |
1616716800000 | 852.46 |
1616976000000 | 853.96 |
1617062400000 | 848.62 |
1617148800000 | 852.42 |
1617235200000 | 863.73 |
1617321600000 | 865.38 |
1617580800000 | 874.85 |
1617667200000 | 873.79 |
1617753600000 | 872.43 |
1617840000000 | 880.29 |
1617926400000 | 885.55 |
1618185600000 | 882.82 |
1618272000000 | 886.89 |
1618358400000 | 885.65 |
1618444800000 | 895.9 |
1618531200000 | 898.91 |
1618790400000 | 896.36 |
1618876800000 | 891.99 |
1618963200000 | 896.33 |
1619049600000 | 897.46 |
1619136000000 | 901.99 |
1619395200000 | 902.69 |
1619481600000 | 897.26 |
1619568000000 | 894.03 |
1619654400000 | 898.65 |
1619740800000 | 888.51 |
1620000000000 | 891.77 |
1620086400000 | 883.34 |
1620172800000 | 884.8 |
1620259200000 | 888.5 |
1620345600000 | 896.42 |
1620604800000 | 889.91 |
1620691200000 | 880.66 |
1620777600000 | 865.03 |
1620864000000 | 868.2 |
1620950400000 | 882.53 |
1621209600000 | 881.2 |
1621296000000 | 882.19 |
1621382400000 | 881.01 |
1621468800000 | 894.24 |
1621555200000 | 896.49 |
1621814400000 | 902.33 |
1621900800000 | 905.25 |
1621987200000 | 905.34 |
1622073600000 | 903.59 |
1622160000000 | 908.65 |
1622419200000 | 908.36 |
1622505600000 | 906.09 |
1622592000000 | 905.74 |
1622678400000 | 903.57 |
1622764800000 | 913.63 |
1623024000000 | 918.35 |
1623110400000 | 919.94 |
1623196800000 | 919.78 |
1623283200000 | 926.24 |
1623369600000 | 926.85 |
1623628800000 | 931.3 |
1623715200000 | 929.87 |
1623801600000 | 925.21 |
1623888000000 | 924.29 |
1623974400000 | 917.27 |
1624233600000 | 921.61 |
1624320000000 | 927.25 |
1624406400000 | 925.22 |
1624492800000 | 932.69 |
1624579200000 | 934.7 |
1624838400000 | 941.46 |
1624924800000 | 944.42 |
1625011200000 | 942.12 |
1625097600000 | 943.16 |
1625184000000 | 949.51 |
1625443200000 | 949.8 |
1625529600000 | 951.16 |
1625616000000 | 955.48 |
1625702400000 | 947.17 |
1625788800000 | 953.01 |
1626048000000 | 958.58 |
1626134400000 | 957.9 |
1626220800000 | 957.39 |
1626307200000 | 952.27 |
1626393600000 | 948.99 |
1626652800000 | 940.55 |
1626739200000 | 946.44 |
1626825600000 | 954.22 |
1626912000000 | 957.81 |
1626998400000 | 965.95 |
1627257600000 | 965.47 |
1627344000000 | 960.53 |
1627430400000 | 962.64 |
1627516800000 | 971.94 |
1627603200000 | 971.83 |
1627862400000 | 978.02 |
1627948800000 | 982.87 |
1628035200000 | 987.29 |
1628121600000 | 991.91 |
1628208000000 | 986.68 |
1628467200000 | 984.74 |
1628553600000 | 981.96 |
1628640000000 | 982.39 |
1628726400000 | 982.15 |
1628812800000 | 987.19 |
1629072000000 | 987.14 |
1629158400000 | 982.18 |
1629244800000 | 974.51 |
1629331200000 | 979.12 |
1629417600000 | 986.31 |
1629676800000 | 998.95 |
1629763200000 | 1000.92 |
1629849600000 | 1000.11 |
1629936000000 | 997.23 |
1630022400000 | 1005.12 |
1630281600000 | 1010.33 |
1630368000000 | 1005.85 |
1630454400000 | 1008.23 |
1630540800000 | 1010.84 |
1630627200000 | 1012.74 |
1630886400000 | 1016.7 |
1630972800000 | 1010.89 |
1631059200000 | 1007.37 |
1631145600000 | 1005.05 |
1631232000000 | 1007.32 |
1631491200000 | 1005.02 |
1631577600000 | 1006.7 |
1631664000000 | 1008.74 |
1631750400000 | 1005.38 |
1631836800000 | 998.8 |
1632096000000 | 985.08 |
1632182400000 | 985.85 |
1632268800000 | 988.57 |
1632355200000 | 997.12 |
1632441600000 | 993.73 |
1632700800000 | 983.06 |
1632787200000 | 956.46 |
1632873600000 | 951.63 |
1632960000000 | 947.79 |
1633046400000 | 947.34 |
1633305600000 | 932.4 |
1633392000000 | 937.43 |
1633478400000 | 936.92 |
1633564800000 | 947.05 |
1633651200000 | 944.57 |
1633910400000 | 940.6 |
1633996800000 | 936.73 |
1634083200000 | 946.25 |
1634169600000 | 964 |
1634256000000 | 971.62 |
1634515200000 | 974.24 |
1634601600000 | 984.66 |
1634688000000 | 985.9 |
1634774400000 | 989.76 |
1634860800000 | 991.67 |
1635120000000 | 995.16 |
1635206400000 | 997.3 |
1635292800000 | 989.46 |
1635379200000 | 998.13 |
1635465600000 | 1001.51 |
1635724800000 | 1005.31 |
1635811200000 | 1011.47 |
1635897600000 | 1016.86 |
1635984000000 | 1030.73 |
1636070400000 | 1029.1 |
1636329600000 | 1034.27 |
1636416000000 | 1032.34 |
1636502400000 | 1018.09 |
1636588800000 | 1020.08 |
1636675200000 | 1030.81 |
1636934400000 | 1031.94 |
1637020800000 | 1036.66 |
1637107200000 | 1031.66 |
1637193600000 | 1032.75 |
1637280000000 | 1038.21 |
1637539200000 | 1023.65 |
1637625600000 | 1014.99 |
1637712000000 | 1015.02 |
1637798400000 | 1017.72 |
1637884800000 | 1002.37 |
1638144000000 | 1016.3 |
1638230400000 | 995.96 |
1638316800000 | 993.48 |
1638403200000 | 997 |
1638489600000 | 987.23 |
1638748800000 | 992.09 |
1638835200000 | 1017.59 |
1638921600000 | 1024.56 |
1639008000000 | 1016.96 |
1639094400000 | 1019.52 |
1639353600000 | 1014.38 |
1639440000000 | 1002.09 |
1639526400000 | 1018.4 |
1639612800000 | 1013.36 |
1639699200000 | 1002.72 |
1639958400000 | 988.11 |
1640044800000 | 1006.47 |
1640131200000 | 1017.61 |
1640217600000 | 1025.27 |
1640304000000 | 1025.6099 |
1640563200000 | 1037.75 |
1640649600000 | 1038.07 |
1640736000000 | 1037.6 |
1640822400000 | 1035.03 |
1640908800000 | 1032.22 |
1641168000000 | 1029.49 |
1641254400000 | 1023.55 |
1641340800000 | 1004.48 |
1641427200000 | 992.57 |
1641513600000 | 983.51 |
1641772800000 | 976.64 |
1641859200000 | 982.73 |
1641945600000 | 992.34 |
1642032000000 | 976.88 |
1642118400000 | 972.43 |
1642377600000 | 973.83 |
1642464000000 | 956.33 |
1642550400000 | 949.55 |
1642636800000 | 946.26 |
1642723200000 | 929.77 |
1642982400000 | 922.98 |
1643068800000 | 905.39 |
1643155200000 | 905.14 |
1643241600000 | 887.73 |
1643328000000 | 900.08 |
1643587200000 | 921.59 |
1643673600000 | 930.07 |
1643760000000 | 944.76 |
1643846400000 | 918.39 |
1643932800000 | 918.75 |
1644192000000 | 918.47 |
1644278400000 | 921.23 |
1644364800000 | 942.33 |
1644451200000 | 926.51 |
1644537600000 | 906.32 |
1644796800000 | 895.31 |
1644883200000 | 908.74 |
1644969600000 | 909.93 |
1645056000000 | 891.62 |
1645142400000 | 882.02 |
1645401600000 | 878.2 |
1645488000000 | 872.79 |
1645574400000 | 862.04 |
1645660800000 | 866.03 |
1645747200000 | 887.96 |
1646006400000 | 887.72 |
1646092800000 | 875.02 |
1646179200000 | 882.99 |
1646265600000 | 875.43 |
1646352000000 | 860.76 |
1646611200000 | 838.4 |
1646697600000 | 829.22 |
1646784000000 | 854.25 |
1646870400000 | 850.62 |
1646956800000 | 840.38 |
1647216000000 | 836.41 |
1647302400000 | 848.26 |
1647388800000 | 875.34 |
1647475200000 | 892.36 |
1647561600000 | 904.28 |
1647820800000 | 900.17 |
1647907200000 | 907.01 |
1647993600000 | 895.61 |
1648080000000 | 906.33 |
1648166400000 | 905.19 |
1648425600000 | 907.91 |
1648512000000 | 928.48 |
1648598400000 | 923.28 |
1648684800000 | 911.15 |
1648771200000 | 910.55 |
1649030400000 | 921.39 |
1649116800000 | 913.19 |
1649203200000 | 898.91 |
1649289600000 | 898.82 |
1649376000000 | 894.9 |
1649635200000 | 878.2 |
1649721600000 | 870.49 |
1649808000000 | 877.9 |
1649894400000 | 867.55 |
1649980800000 | 865.78 |
1650240000000 | 863.52 |
1650326400000 | 870.49 |
1650412800000 | 872.4 |
1650499200000 | 861.6 |
1650585600000 | 839.8 |
1650844800000 | 838.99 |
1650931200000 | 819.02 |
1651017600000 | 816.82 |
1651104000000 | 834.3 |
1651190400000 | 819.36 |
1651449600000 | 820.9299 |
1651536000000 | 822.9 |
1651622400000 | 835.87 |
1651708800000 | 810.72 |
1651795200000 | 798.79 |
1652054400000 | 771.92 |
1652140800000 | 775.79 |
1652227200000 | 768.52 |
1652313600000 | 766.33 |
1652400000000 | 787.5599 |
1652659200000 | 783.6799 |
1652745600000 | 802.11 |
1652832000000 | 780.74 |
1652918400000 | 777.74 |
1653004800000 | 781.73 |
1653264000000 | 793.67 |
1653350400000 | 783.7 |
1653436800000 | 787.27 |
1653523200000 | 801.01 |
1653609600000 | 820.42 |
1653868800000 | 827.88 |
1653955200000 | 817.52 |
1654041600000 | 808.64 |
1654128000000 | 822.97 |
1654214400000 | 812.2 |
1654473600000 | 815.57 |
1654560000000 | 817.96 |
1654646400000 | 811.89 |
1654732800000 | 793.91 |
1654819200000 | 769.41 |
1655078400000 | 741.17 |
1655164800000 | 734.59 |
1655251200000 | 743.77 |
1655337600000 | 727.07 |
1655424000000 | 725.87 |
1655683200000 | 727.11 |
1655769600000 | 741.26 |
1655856000000 | 740.72 |
1655942400000 | 746.55 |
1656028800000 | 769.28 |
1656288000000 | 771.8099 |
1656374400000 | 757.5 |
1656460800000 | 754.52 |
1656547200000 | 747.89 |
1656633600000 | 744.6 |
1656892800000 | 746.3099 |
1656979200000 | 746.86 |
1657065600000 | 754.41 |
1657152000000 | 765.96 |
1657238400000 | 766.02 |
1657497600000 | 756.09 |
1657584000000 | 750.7 |
1657670400000 | 747.9299 |
1657756800000 | 744.51 |
1657843200000 | 758.8099 |
1658102400000 | 759.48 |
1658188800000 | 775.6799 |
1658275200000 | 783.95 |
1658361600000 | 791.4 |
1658448000000 | 788.94 |
1658707200000 | 785.97 |
1658793600000 | 779.98 |
1658880000000 | 794.38 |
1658966400000 | 807.6 |
1659052800000 | 813.97 |
1659312000000 | 817.51 |
1659398400000 | 807.64 |
1659484800000 | 813.78 |
1659571200000 | 822.49 |
1659657600000 | 818.75 |
1659916800000 | 820.92 |
1660003200000 | 810.02 |
1660089600000 | 827.85 |
1660176000000 | 826.0599 |
1660262400000 | 834.44 |
1660521600000 | 838.89 |
1660608000000 | 836.35 |
1660694400000 | 828.3 |
1660780800000 | 829.26 |
1660867200000 | 816.1 |
1661126400000 | 801.76 |
1661212800000 | 797.26 |
1661299200000 | 796.8099 |
1661385600000 | 806.5599 |
1661472000000 | 783.7 |
1661731200000 | 771.1799 |
1661817600000 | 766.23 |
1661904000000 | 761.92 |
1661990400000 | 753.14 |
1662076800000 | 750.36 |
1662336000000 | 748.22 |
1662422400000 | 744.79 |
1662508800000 | 750.77 |
1662595200000 | 761.35 |
1662681600000 | 777.07 |
1662940800000 | 784.97 |
1663027200000 | 755.71 |
1663113600000 | 751.38 |
1663200000000 | 741.28 |
1663286400000 | 735.4299 |
1663545600000 | 735.99 |
1663632000000 | 729.65 |
1663718400000 | 719.88 |
1663804800000 | 710.22 |
1663891200000 | 702.02 |
1664150400000 | 693.71 |
1664236800000 | 694.67 |
1664323200000 | 703.96 |
1664409600000 | 697.96 |
1664496000000 | 693.19 |
1664755200000 | 708.17 |
1664841600000 | 730.9299 |
1664928000000 | 730.76 |
1665014400000 | 726.53 |
1665100800000 | 705.92 |
1665360000000 | 697.76 |
1665446400000 | 689.39 |
1665532800000 | 685.97 |
1665619200000 | 693.57 |
1665705600000 | 687.15 |
1665964800000 | 699.47 |
1666051200000 | 706.08 |
1666137600000 | 698.97 |
1666224000000 | 698.03 |
1666310400000 | 704.14 |
1666569600000 | 714.24 |
1666656000000 | 727.95 |
1666742400000 | 729.47 |
1666828800000 | 721.88 |
1666915200000 | 727.98 |
1667174400000 | 724.58 |
1667260800000 | 727.36 |
1667347200000 | 715.32 |
1667433600000 | 702.1799 |
1667520000000 | 715.35 |
1667779200000 | 727.64 |
1667865600000 | 738.1 |
1667952000000 | 728.11 |
1668038400000 | 768.47 |
1668124800000 | 787.71 |
1668384000000 | 785.85 |
1668470400000 | 792.33 |
1668556800000 | 784.59 |
1668643200000 | 779.98 |
1668729600000 | 783.51 |
1668988800000 | 775.72 |
1669075200000 | 785.22 |
1669161600000 | 793.15 |
1669248000000 | 798.04 |
1669334400000 | 794.95 |
1669593600000 | 786.11 |
1669680000000 | 784.52 |
1669766400000 | 801.96 |
1669852800000 | 816.6 |
1669939200000 | 812.98 |
1670198400000 | 805.62 |
1670284800000 | 794.6 |
1670371200000 | 792.1 |
1670457600000 | 799.33 |
1670544000000 | 799.66 |
1670803200000 | 803.39 |
1670889600000 | 815.1799 |
1670976000000 | 813.4 |
1671062400000 | 789.11 |
1671148800000 | 779.99 |
1671408000000 | 772.0599 |
1671494400000 | 773.54 |
1671580800000 | 782.28 |
1671667200000 | 771.39 |
1671753600000 | 770.83 |
1672012800000 | 771.14 |
1672099200000 | 766.32 |
1672185600000 | 760.13 |
1672272000000 | 771.61 |
1672358400000 | 768.44 |
1672617600000 | 769.6 |
1672704000000 | 768.23 |
1672790400000 | 773.19 |
1672876800000 | 763.14 |
1672963200000 | 780.85 |
1673222400000 | 787.17 |
1673308800000 | 788.76 |
1673395200000 | 796.02 |
1673481600000 | 802.52 |
1673568000000 | 806.46 |
1673827200000 | 805.89 |
1673913600000 | 807.44 |
1674000000000 | 805.76 |
1674086400000 | 796.9299 |
1674172800000 | 808.16 |
1674432000000 | 819.44 |
1674518400000 | 819.15 |
1674604800000 | 817.55 |
1674691200000 | 824.16 |
1674777600000 | 827.49 |
1675036800000 | 818.98 |
1675123200000 | 824.87 |
1675209600000 | 835.79 |
1675296000000 | 853.01 |
1675382400000 | 844.25 |
1675641600000 | 834.1799 |
1675728000000 | 842.42 |
1675814400000 | 832.05 |
1675900800000 | 831.47 |
1675987200000 | 826.25 |
1676246400000 | 832.54 |
1676332800000 | 837.26 |
1676419200000 | 836.34 |
1676505600000 | 828.92 |
1676592000000 | 825.08 |
1676851200000 | 826 |
1676937600000 | 813.91 |
1677024000000 | 811.03 |
1677110400000 | 813.38 |
1677196800000 | 801.41 |
1677456000000 | 804.62 |
1677542400000 | 804.59 |
1677628800000 | 804.85 |
1677715200000 | 809.13 |
1677801600000 | 820.9 |
1678060800000 | 822.72 |
1678147200000 | 812.61 |
1678233600000 | 812.41 |
1678320000000 | 807.28 |
1678406400000 | 798.97 |
1678665600000 | 800.44 |
1678752000000 | 809.61 |
1678838400000 | 802.4 |
1678924800000 | 816.85 |
1679011200000 | 814.51 |
1679270400000 | 821.64 |
1679356800000 | 828.07 |
1679443200000 | 822.57 |
1679529600000 | 832.97 |
1679616000000 | 832.7 |
1679875200000 | 834.49 |
1679961600000 | 833.49 |
1680048000000 | 842.33 |
1680134400000 | 848.22 |
1680220800000 | 860.08 |
1680480000000 | 861.69 |
1680566400000 | 860.01 |
1680652800000 | 854.51 |
1680739200000 | 852.13 |
1680825600000 | 852.33 |
1681084800000 | 851.86 |
1681171200000 | 856.38 |
1681257600000 | 856.11 |
1681344000000 | 867.96 |
1681430400000 | 866.15 |
1681689600000 | 864.04 |
1681776000000 | 865.47 |
1681862400000 | 860.4 |
1681948800000 | 858.18 |
1682035200000 | 858.29 |
1682294400000 | 859.26 |
1682380800000 | 849.01 |
1682467200000 | 844.19 |
1682553600000 | 855.05 |
1682640000000 | 861.77 |
1682899200000 | 862.19 |
1682985600000 | 853.69 |
1683072000000 | 853.52 |
1683158400000 | 847.71 |
1683244800000 | 855.67 |
1683504000000 | 856.33 |
1683590400000 | 852.73 |
1683676800000 | 853.92 |
1683763200000 | 853 |
1683849600000 | 852.49 |
1684108800000 | 856.73 |
1684195200000 | 852.87 |
1684281600000 | 858.01 |
1684368000000 | 866.77 |
1684454400000 | 871.19 |
1684713600000 | 875.58 |
1684800000000 | 865.37 |
1684886400000 | 854.96 |
1684972800000 | 865.29 |
1685059200000 | 877.34 |
1685318400000 | 878.21 |
1685404800000 | 879.2 |
1685491200000 | 871.23 |
1685577600000 | 882.07 |
1685664000000 | 894.15 |
1685923200000 | 894.24 |
1686009600000 | 894.95 |
1686096000000 | 888.7 |
1686182400000 | 893.58 |
1686268800000 | 896.44 |
1686528000000 | 906.52 |
1686614400000 | 916.61 |
1686700800000 | 918.95 |
1686787200000 | 926.6 |
1686873600000 | 926.79 |
1687132800000 | 922.31 |
1687219200000 | 917.46 |
1687305600000 | 911.7 |
1687392000000 | 909.95 |
1687478400000 | 899.8 |
1687737600000 | 898.06 |
1687824000000 | 904.2 |
1687910400000 | 907.46 |
1687996800000 | 911.02 |
1688083200000 | 919.97 |
1688342400000 | 920.92 |
1688428800000 | 920.42 |
1688515200000 | 915.93 |
1688601600000 | 902.26 |
1688688000000 | 901.29 |
1688947200000 | 907.02 |
1689033600000 | 913.29 |
1689120000000 | 924.51 |
1689206400000 | 937.89 |
1689292800000 | 942.48 |
1689552000000 | 944.11 |
1689638400000 | 948.1 |
1689724800000 | 945.4 |
1689811200000 | 933.09 |
1689897600000 | 932.73 |
1690156800000 | 934.35 |
1690243200000 | 939.91 |
1690329600000 | 937.91 |
1690416000000 | 937.45 |
1690502400000 | 944.27 |
1690761600000 | 945.74 |
1690848000000 | 943.29 |
1690934400000 | 927.47 |
1691020800000 | 926.81 |
1691107200000 | 923.7 |
1691366400000 | 929.78 |
1691452800000 | 924.19 |
1691539200000 | 922.09 |
1691625600000 | 926.03 |
1691712000000 | 920.59 |
1691971200000 | 921.93 |
1692057600000 | 915.65 |
1692144000000 | 908.55 |
1692230400000 | 898.65 |
1692316800000 | 898.88 |
1692576000000 | 904.72 |
1692662400000 | 907.16 |
1692748800000 | 916.15 |
1692835200000 | 904.79 |
1692921600000 | 904.24 |
1693180800000 | 913.41 |
1693267200000 | 924.46 |
1693353600000 | 929.76 |
1693440000000 | 928.37 |
1693526400000 | 930.59 |
1693785600000 | 931.83 |
1693872000000 | 928.44 |
1693958400000 | 924.5 |
1694044800000 | 919.54 |
1694131200000 | 916.26 |
1694390400000 | 920.38 |
1694476800000 | 913.8 |
1694563200000 | 912.81 |
1694649600000 | 920.91 |
1694736000000 | 914.16 |
1694995200000 | 912.88 |
1695081600000 | 908.82 |
1695168000000 | 905.61 |
1695254400000 | 887.68 |
1695340800000 | 887.39 |
1695600000000 | 886.82 |
1695686400000 | 877.1 |
1695772800000 | 878.1 |
1695859200000 | 884 |
1695945600000 | 886.16 |
1696204800000 | 884.26 |
1696291200000 | 873.93 |
1696377600000 | 879.53 |
1696464000000 | 881.82 |
1696550400000 | 891.61 |
1696809600000 | 895.96 |
1696896000000 | 905.42 |
1696982400000 | 908.58 |
1697068800000 | 907.54 |
1697155200000 | 899.44 |
1697414400000 | 904.67 |
1697500800000 | 907.84 |
1697587200000 | 896.26 |
1697673600000 | 885.36 |
1697760000000 | 874.24 |
1698019200000 | 873.48 |
1698105600000 | 877.1 |
1698192000000 | 868.69 |
1698278400000 | 857.92 |
1698364800000 | 857.53 |
1698624000000 | 864.38 |
1698710400000 | 869.62 |
1698796800000 | 877.78 |
1698883200000 | 896.23 |
1698969600000 | 905.17 |
1699228800000 | 909.3 |
1699315200000 | 907.27 |
1699401600000 | 909.56 |
1699488000000 | 908.83 |
1699574400000 | 913.87 |
1699833600000 | 916.08 |
1699920000000 | 933.77 |
1700006400000 | 940.53 |
1700092800000 | 938.49 |
1700179200000 | 942.58 |
1700438400000 | 949.52 |
1700524800000 | 950.85 |
1700611200000 | 951.88 |
1700697600000 | 953.1 |
1700784000000 | 955.68 |
1701043200000 | 953.23 |
1701129600000 | 953.03 |
1701216000000 | 955.25 |
1701302400000 | 957.41 |
1701388800000 | 960.47 |
1701648000000 | 956.84 |
1701734400000 | 952.33 |
1701820800000 | 955.14 |
1701907200000 | 959 |
1701993600000 | 960.21 |
1702252800000 | 966.35 |
1702339200000 | 972.27 |
1702425600000 | 981.18 |
1702512000000 | 991.15 |
1702598400000 | 994.06 |
1702857600000 | 994.74 |
1702944000000 | 999.69 |
1703030400000 | 992.25 |
1703116800000 | 998.96 |
1703203200000 | 1001.27 |
1703462400000 | 1001.63 |
1703548800000 | 1005.39 |
1703635200000 | 1010.05 |
1703721600000 | 1011.48 |
1703808000000 | 1009.19 |
1704153600000 | 998.39 |
1704240000000 | 987.09 |
1704326400000 | 983.89 |
1704412800000 | 982.64 |
1704672000000 | 994.2 |
1704758400000 | 994.7 |
1704844800000 | 1002.01 |
1704931200000 | 1004.25 |
1705017600000 | 1012.02 |
1705276800000 | 1010.13 |
1705363200000 | 1006.01 |
1705449600000 | 998.78 |
1705536000000 | 1008.28 |
1705622400000 | 1019.73 |
1705881600000 | 1027.05 |
1705968000000 | 1024.01 |
1706054400000 | 1028.94 |
1706140800000 | 1030.55 |
1706227200000 | 1028.6199 |
1706486400000 | 1036.78 |
1706572800000 | 1041.07 |
1706659200000 | 1032.57 |
1706745600000 | 1038.76 |
1706832000000 | 1047.6099 |
1707091200000 | 1044.23 |
1707177600000 | 1044.38 |
1707264000000 | 1053.08 |
1707350400000 | 1059.44 |
1707436800000 | 1067.8599 |
1707696000000 | 1065.45 |
1707782400000 | 1053.38 |
1707868800000 | 1062.58 |
1707955200000 | 1068.74 |
1708041600000 | 1069.03 |
1708300800000 | 1066.58 |
1708387200000 | 1062.47 |
1708473600000 | 1061.67 |
1708560000000 | 1085.21 |
1708646400000 | 1087.7 |
1708905600000 | 1090.38 |
1708992000000 | 1089.29 |
1709078400000 | 1084.68 |
1709164800000 | 1089.3 |
1709251200000 | 1101.3 |
1709510400000 | 1105.6 |
1709596800000 | 1094.66 |
1709683200000 | 1102.49 |
1709769600000 | 1118.15 |
1709856000000 | 1109.1199 |
1710115200000 | 1102.23 |
1710201600000 | 1115.38 |
1710288000000 | 1114.44 |
1710374400000 | 1109.81 |
1710460800000 | 1097.43 |
1710720000000 | 1104.27 |
1710806400000 | 1107.79 |
1710892800000 | 1114.49 |
1710979200000 | 1122.56 |
1711065600000 | 1117.56 |
1711324800000 | 1111.67 |
1711411200000 | 1110.42 |
1711497600000 | 1115.02 |
1711584000000 | 1114.56 |
1711670400000 | 1114.79 |
1711929600000 | 1110.64 |
1712016000000 | 1101.02 |
1712102400000 | 1099.45 |
1712188800000 | 1092.41 |
1712275200000 | 1095.47 |
1712534400000 | 1097.51 |
1712620800000 | 1100.57 |
1712707200000 | 1089.08 |
1712793600000 | 1090.76 |
1712880000000 | 1078.53 |
1713139200000 | 1069.95 |
1713225600000 | 1066.13 |
1713312000000 | 1059.24 |
1713398400000 | 1056.26 |
1713484800000 | 1046.24 |
1713744000000 | 1052.06 |
1713830400000 | 1063.46 |
1713916800000 | 1067.01 |
1714003200000 | 1058.21 |
1714089600000 | 1067.85 |
1714348800000 | 1067.6099 |
1714435200000 | 1056.08 |
1714521600000 | 1054.92 |
1714608000000 | 1061.59 |
1714694400000 | 1075.83 |
1714953600000 | 1083.45 |
1715040000000 | 1091.83 |
1715126400000 | 1089.22 |
1715212800000 | 1094.56 |
1715299200000 | 1100.5 |
1715558400000 | 1099.78 |
1715644800000 | 1102.57 |
1715731200000 | 1118.71 |
1715817600000 | 1121.35 |
1715904000000 | 1120.19 |
1716163200000 | 1123.19 |
1716249600000 | 1120.71 |
1716336000000 | 1118.8 |
1716422400000 | 1116.33 |
1716508800000 | 1118.08 |
1716768000000 | 1118.8 |
1716854400000 | 1113.95 |
1716940800000 | 1101.49 |
1717027200000 | 1095.68 |
1717113600000 | 1102.09 |
1717372800000 | 1104.8699 |
1717459200000 | 1110.65 |
1717545600000 | 1122.35 |
1717632000000 | 1124.67 |
1717718400000 | 1120.88 |
1717977600000 | 1122.77 |
1718064000000 | 1123.39 |
1718150400000 | 1134.16 |
1718236800000 | 1129.41 |
1718323200000 | 1127.76 |
1718582400000 | 1133.3 |
1718668800000 | 1139.76 |
1718755200000 | 1139.01 |
1718841600000 | 1139.3699 |
1718928000000 | 1136.93 |
1719187200000 | 1134.48 |
1719273600000 | 1138.98 |
1719360000000 | 1136.27 |
1719446400000 | 1137.81 |
1719532800000 | 1135.77 |
1719792000000 | 1132.42 |
1719878400000 | 1139.1 |
1719964800000 | 1144.17 |
1720051200000 | 1145.44 |
1720137600000 | 1152.1 |
1720396800000 | 1148.59 |
1720483200000 | 1145.95 |
1720569600000 | 1154.64 |
1720656000000 | 1154.58 |
1720742400000 | 1161.85 |
1721001600000 | 1164.08 |
1721088000000 | 1166.3 |
1721174400000 | 1152.01 |
1721260800000 | 1140.47 |
1721347200000 | 1132.81 |
1721606400000 | 1143.1099 |
1721692800000 | 1138.41 |
1721779200000 | 1120.31 |
1721865600000 | 1110.88 |
1721952000000 | 1122.6199 |
1722211200000 | 1121.2 |
1722297600000 | 1120.9 |
1722384000000 | 1143.07 |
1722470400000 | 1127.79 |
1722556800000 | 1106.1 |
1722816000000 | 1073.71 |
1722902400000 | 1091.65 |
1722988800000 | 1086.63 |
1723075200000 | 1104.46 |
1723161600000 | 1112.6099 |
1723420800000 | 1110.52 |
1723507200000 | 1125.8699 |
1723593600000 | 1132.65 |
1723680000000 | 1147.9 |
1723766400000 | 1153.93 |
1724025600000 | 1163.27 |
1724112000000 | 1167.96 |
1724198400000 | 1176.6 |
1724284800000 | 1170.4 |
1724371200000 | 1177.6 |
1724630400000 | 1175.33 |
1724716800000 | 1179.02 |
1724803200000 | 1173.43 |
1724889600000 | 1179.1 |
iSTOXX MUTB Global Quality 150 | STOXX Global 1800 | |
---|---|---|
2017 | 28.0088025 | 23.8031914 |
2018 | -3.5887173 | -8.6710799 |
2019 | 36.781663 | 28.8904674 |
2020 | 25.7510966 | 17.0901232 |
2021 | 22.5538119 | 21.2981058 |
2022 | -25.5546298 | -18.0551078 |
2023 | 31.3297069 | 24.2845921 |
2024 | 23.7483117 | 25.2517671 |
Methodology
The indices are derived from their benchmark index, identified by ICB Sector 351020, and stocks classified as Japan on the STOXX Total Market index but incorporated outside of Japan are excluded from the universes.
The indices are weighted according to free-float market capitalization with a 2% maximum capping per constituent.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return AUD | CH0306696524 | ISXMGQAN | .ISXMGQAN | |
Price AUD | CH0306696516 | ISXMGQAP | .ISXMGQAP | |
Gross Return AUD | CH0306696532 | ISXMGQAG | .ISXMGQAG | |
Net Return EUR | CH0306696433 | ISXMGQN | .ISXMGQN | |
Price EUR | CH0306696425 | ISXMGQP | .ISXMGQP | |
Gross Return EUR | CH0306696441 | ISXMGQG | .ISXMGQG | |
Gross Return JPY | CH0306696508 | ISXMGQYG | .ISXMGQYG | |
Net Return JPY | CH0306696490 | ISXMGQYN | .ISXMGQYN | |
Price JPY | CH0306696482 | ISXMGQYP | .ISXMGQYP | |
Gross Return USD | CH0306696474 | ISXMGQU | ISXMGQU INDEX | .ISXMGQU |
Price USD | CH0306696458 | ISXMGQL | ISXMGQL INDEX | .ISXMGQL |
Net Return USD | CH0306696466 | ISXMGQV | ISXMGQV INDEX | .ISXMGQV |
Quick Facts
Weighting | Free-float |
Cap Factor | 2% |
No. of components | 150 |
Review frequency | semi-annual, in Jun. and Dec. |
Base value/base date | 100 as of Dec. 20, 2002 |
Inception date | Jan. 2016 |
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 Quality 150
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ADOBE | Technology | USA | 2.374% |
ROCHE HLDG P | Health Care | Switzerland | 2.332% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 2.312% |
UnitedHealth Group Inc. | Health Care | USA | 2.288% |
SERVICENOW | Technology | USA | 2.266% |
Intuit Inc. | Technology | USA | 2.150% |
Johnson & Johnson | Health Care | USA | 2.143% |
Cisco Systems Inc. | Telecommunications | USA | 2.102% |
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 2.092% |
Texas Instruments Inc. | Technology | USA | 2.050% |
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.