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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Quality 150 | 1,054,314.0 | 933,058.1 | 6,262.1 | 3,177.5 | 22,156.1 | 338.2 | 2.4 | 0.0 | 41.7 |
STOXX Global 1800 | 11,165,544.6 | 10,247,435.5 | 5,693.0 | 1,813.4 | 486,102.4 | 193.1 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
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 | -5.9 | 20.9 | 28.0 | 61.3 | 164.3 | N/A | N/A | 27.9 | 17.2 | 21.4 |
STOXX Global 1800 | -4.6 | 21.5 | 25.7 | 67.9 | 147.8 | N/A | N/A | 26.0 | 19.0 | 20.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Quality 150 | N/A | N/A | 13.1 | 17.9 | 20.5 | N/A | N/A | 1.7 | 0.8 | 0.9 |
STOXX Global 1800 | N/A | N/A | 12.4 | 17.2 | 20.2 | N/A | N/A | 1.7 | 0.9 | 0.9 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Quality 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.8 | 3.8 | 3.5 | 4.9 | 5.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Quality 150 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.9 | -0.2 | 0.4 | -0.4 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of July 31, 2024
STYLE INDICES
iSTOXX MUTB Global 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 | 1.7 | 5.0 | 29.9 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.5 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX MUTB Global Quality 150 | |
---|---|
1040342400000 | 100 |
1040601600000 | 100.14 |
1040688000000 | 100.23 |
1040774400000 | 100.06 |
1040860800000 | 100.6 |
1040947200000 | 99.19 |
1041206400000 | 98.36 |
1041292800000 | 98.93 |
1041465600000 | 101.42 |
1041552000000 | 101.55 |
1041811200000 | 102.11 |
1041897600000 | 102.09 |
1041984000000 | 99.81 |
1042070400000 | 101.01 |
1042156800000 | 101.31 |
1042416000000 | 100.93 |
1042502400000 | 100.52 |
1042588800000 | 99.53 |
1042675200000 | 98.96 |
1042761600000 | 98.24 |
1043020800000 | 97.91 |
1043107200000 | 97.61 |
1043193600000 | 96.77 |
1043280000000 | 97.49 |
1043366400000 | 95.89 |
1043625600000 | 94.85 |
1043712000000 | 95.26 |
1043798400000 | 95.33 |
1043884800000 | 94.83 |
1043971200000 | 95.7 |
1044230400000 | 96.71 |
1044316800000 | 95.51 |
1044403200000 | 95.66 |
1044489600000 | 94.72 |
1044576000000 | 94.39 |
1044835200000 | 95.18 |
1044921600000 | 95.09 |
1045008000000 | 94.92 |
1045094400000 | 93.66 |
1045180800000 | 94.98 |
1045440000000 | 95.05 |
1045526400000 | 95.41 |
1045612800000 | 94.75 |
1045699200000 | 94.25 |
1045785600000 | 94.86 |
1046044800000 | 93.15 |
1046131200000 | 92.12 |
1046217600000 | 91.69 |
1046304000000 | 92.57 |
1046390400000 | 93.49 |
1046649600000 | 93.03 |
1046736000000 | 92.65 |
1046822400000 | 92.46 |
1046908800000 | 91.76 |
1046995200000 | 91.18 |
1047254400000 | 89.55 |
1047340800000 | 88.71 |
1047427200000 | 88.86 |
1047513600000 | 91.54 |
1047600000000 | 92.17 |
1047859200000 | 94.36 |
1047945600000 | 94.84 |
1048032000000 | 96.24 |
1048118400000 | 97.28 |
1048204800000 | 99.76 |
1048464000000 | 97.61 |
1048550400000 | 97.92 |
1048636800000 | 97.8 |
1048723200000 | 97.53 |
1048809600000 | 96.99 |
1049068800000 | 94.51 |
1049155200000 | 95.06 |
1049241600000 | 97.4 |
1049328000000 | 97.36 |
1049414400000 | 97.83 |
1049673600000 | 98.87 |
1049760000000 | 98.01 |
1049846400000 | 97.2 |
1049932800000 | 97 |
1050019200000 | 96.51 |
1050278400000 | 97.38 |
1050364800000 | 98.04 |
1050451200000 | 97.17 |
1050537600000 | 97.88 |
1050624000000 | 97.89 |
1050883200000 | 98.22 |
1050969600000 | 98.77 |
1051056000000 | 99.48 |
1051142400000 | 99.03 |
1051228800000 | 97.69 |
1051488000000 | 98.69 |
1051574400000 | 98.84 |
1051660800000 | 99.46 |
1051747200000 | 99.01 |
1051833600000 | 100.01 |
1052092800000 | 100.11 |
1052179200000 | 100.79 |
1052265600000 | 99.49 |
1052352000000 | 98.65 |
1052438400000 | 100.24 |
1052697600000 | 101.04 |
1052784000000 | 100.41 |
1052870400000 | 99.82 |
1052956800000 | 100.1 |
1053043200000 | 99.71 |
1053302400000 | 98.75 |
1053388800000 | 98.88 |
1053475200000 | 99.11 |
1053561600000 | 100.03 |
1053648000000 | 99.83 |
1053907200000 | 100.28 |
1053993600000 | 101.33 |
1054080000000 | 102.87 |
1054166400000 | 103.03 |
1054252800000 | 105.14 |
1054512000000 | 104.62 |
1054598400000 | 105.09 |
1054684800000 | 105.93 |
1054771200000 | 105.94 |
1054857600000 | 107.12 |
1055116800000 | 105.99 |
1055203200000 | 105.94 |
1055289600000 | 107.01 |
1055376000000 | 107.1 |
1055462400000 | 106.48 |
1055721600000 | 108.17 |
1055808000000 | 109.29 |
1055894400000 | 109.61 |
1055980800000 | 108.13 |
1056067200000 | 108.51 |
1056326400000 | 106.07 |
1056412800000 | 105.9 |
1056499200000 | 104.98 |
1056585600000 | 107.08 |
1056672000000 | 106.68 |
1056931200000 | 106.68 |
1057017600000 | 106.16 |
1057104000000 | 107.09 |
1057190400000 | 106.79 |
1057276800000 | 106.15 |
1057536000000 | 107.91 |
1057622400000 | 108.13 |
1057708800000 | 107.13 |
1057795200000 | 106.52 |
1057881600000 | 106.77 |
1058140800000 | 107.34 |
1058227200000 | 106.95 |
1058313600000 | 106.77 |
1058400000000 | 105.71 |
1058486400000 | 106.09 |
1058745600000 | 105.4 |
1058832000000 | 106.36 |
1058918400000 | 106.47 |
1059004800000 | 106.85 |
1059091200000 | 107.41 |
1059350400000 | 108.08 |
1059436800000 | 108.21 |
1059523200000 | 108.51 |
1059609600000 | 108.46 |
1059696000000 | 107.05 |
1059955200000 | 107.05 |
1060041600000 | 105.96 |
1060128000000 | 105.64 |
1060214400000 | 105.03 |
1060300800000 | 105.22 |
1060560000000 | 104.82 |
1060646400000 | 105.9 |
1060732800000 | 106.49 |
1060819200000 | 107.39 |
1060905600000 | 107.58 |
1061164800000 | 108.36 |
1061251200000 | 108.02 |
1061337600000 | 107.26 |
1061424000000 | 107.45 |
1061510400000 | 106.05 |
1061769600000 | 106 |
1061856000000 | 106 |
1061942400000 | 106.59 |
1062028800000 | 106.91 |
1062115200000 | 106.67 |
1062374400000 | 107.28 |
1062460800000 | 107.55 |
1062547200000 | 107.66 |
1062633600000 | 108.64 |
1062720000000 | 108.02 |
1062979200000 | 109.12 |
1063065600000 | 108.3 |
1063152000000 | 108.6 |
1063238400000 | 108.55 |
1063324800000 | 109.23 |
1063584000000 | 109.23 |
1063670400000 | 109.49 |
1063756800000 | 109.42 |
1063843200000 | 109.66 |
1063929600000 | 107.98 |
1064188800000 | 105 |
1064275200000 | 105.21 |
1064361600000 | 104.53 |
1064448000000 | 103.86 |
1064534400000 | 103.34 |
1064793600000 | 102.6 |
1064880000000 | 102.87 |
1064966400000 | 103.83 |
1065052800000 | 104.46 |
1065139200000 | 105.96 |
1065398400000 | 105.63 |
1065484800000 | 104.9 |
1065571200000 | 104.41 |
1065657600000 | 104.95 |
1065744000000 | 104.7 |
1066003200000 | 105.64 |
1066089600000 | 106.25 |
1066176000000 | 106.42 |
1066262400000 | 106.67 |
1066348800000 | 106.01 |
1066608000000 | 107.39 |
1066694400000 | 107.2 |
1066780800000 | 105.16 |
1066867200000 | 105.17 |
1066953600000 | 104.81 |
1067212800000 | 104.51 |
1067299200000 | 105.33 |
1067385600000 | 105.28 |
1067472000000 | 105.67 |
1067558400000 | 106.86 |
1067817600000 | 108.21 |
1067904000000 | 106.62 |
1067990400000 | 106.76 |
1068076800000 | 106.77 |
1068163200000 | 106.85 |
1068422400000 | 105.06 |
1068508800000 | 105.37 |
1068595200000 | 106.59 |
1068681600000 | 107.2 |
1068768000000 | 107.37 |
1069027200000 | 106.86 |
1069113600000 | 106.02 |
1069200000000 | 106.45 |
1069286400000 | 106.01 |
1069372800000 | 106.18 |
1069632000000 | 107.77 |
1069718400000 | 108.27 |
1069804800000 | 108.24 |
1069891200000 | 108.39 |
1069977600000 | 108.94 |
1070236800000 | 110.45 |
1070323200000 | 109.81 |
1070409600000 | 108.82 |
1070496000000 | 109.05 |
1070582400000 | 108.13 |
1070841600000 | 107.88 |
1070928000000 | 107.51 |
1071014400000 | 107.71 |
1071100800000 | 108.8 |
1071187200000 | 108.63 |
1071446400000 | 108.5 |
1071532800000 | 108.33 |
1071619200000 | 107.93 |
1071705600000 | 109.47 |
1071792000000 | 109.55 |
1072051200000 | 109.35 |
1072137600000 | 109.56 |
1072224000000 | 109.4 |
1072310400000 | 109.35 |
1072396800000 | 109.42 |
1072656000000 | 110.24 |
1072742400000 | 110.67 |
1072828800000 | 111.16 |
1073001600000 | 111.11 |
1073260800000 | 111.39 |
1073347200000 | 111.71 |
1073433600000 | 111.79 |
1073520000000 | 112.19 |
1073606400000 | 112.39 |
1073865600000 | 112.7 |
1073952000000 | 111.8 |
1074038400000 | 112.11 |
1074124800000 | 111.71 |
1074211200000 | 112.85 |
1074470400000 | 113.61 |
1074556800000 | 114.01 |
1074643200000 | 113.98 |
1074729600000 | 114.1 |
1074816000000 | 113.35 |
1075075200000 | 113.78 |
1075161600000 | 112.97 |
1075248000000 | 112.11 |
1075334400000 | 112.64 |
1075420800000 | 112.34 |
1075680000000 | 112.2 |
1075766400000 | 112.54 |
1075852800000 | 112.08 |
1075939200000 | 112.5 |
1076025600000 | 113.63 |
1076284800000 | 114.2 |
1076371200000 | 114.5 |
1076457600000 | 114.98 |
1076544000000 | 114.76 |
1076630400000 | 114.39 |
1076889600000 | 114.53 |
1076976000000 | 115.79 |
1077062400000 | 115.97 |
1077148800000 | 116.49 |
1077235200000 | 117.41 |
1077494400000 | 116.72 |
1077580800000 | 116.45 |
1077667200000 | 116.67 |
1077753600000 | 117.84 |
1077840000000 | 117.95 |
1078099200000 | 118.88 |
1078185600000 | 119.5 |
1078272000000 | 118.96 |
1078358400000 | 119.96 |
1078444800000 | 121.15 |
1078704000000 | 121.2 |
1078790400000 | 120.09 |
1078876800000 | 118.6 |
1078963200000 | 116.52 |
1079049600000 | 117.23 |
1079308800000 | 115.9 |
1079395200000 | 115.03 |
1079481600000 | 115.36 |
1079568000000 | 113.78 |
1079654400000 | 113.44 |
1079913600000 | 112.2 |
1080000000000 | 112.13 |
1080086400000 | 111.34 |
1080172800000 | 112.41 |
1080259200000 | 112.61 |
1080518400000 | 113.43 |
1080604800000 | 113.97 |
1080691200000 | 112.79 |
1080777600000 | 113.06 |
1080864000000 | 114.81 |
1081123200000 | 116.52 |
1081209600000 | 117.13 |
1081296000000 | 115.92 |
1081382400000 | 116.58 |
1081468800000 | 116.29 |
1081728000000 | 116.59 |
1081814400000 | 116.93 |
1081900800000 | 118.21 |
1081987200000 | 118.18 |
1082073600000 | 118.47 |
1082332800000 | 119.03 |
1082419200000 | 117.74 |
1082505600000 | 118.77 |
1082592000000 | 120.52 |
1082678400000 | 120.42 |
1082937600000 | 118.99 |
1083024000000 | 119.93 |
1083110400000 | 118.79 |
1083196800000 | 118.65 |
1083283200000 | 118.48 |
1083542400000 | 119.12 |
1083628800000 | 118.75 |
1083715200000 | 118.09 |
1083801600000 | 118.35 |
1083888000000 | 119.38 |
1084147200000 | 118.82 |
1084233600000 | 119.53 |
1084320000000 | 119.53 |
1084406400000 | 119.97 |
1084492800000 | 119.73 |
1084752000000 | 118.16 |
1084838400000 | 119.05 |
1084924800000 | 118.22 |
1085011200000 | 118.11 |
1085097600000 | 117.85 |
1085356800000 | 118.43 |
1085443200000 | 119.36 |
1085529600000 | 119.23 |
1085616000000 | 119.91 |
1085702400000 | 119.68 |
1085961600000 | 119.78 |
1086048000000 | 119.05 |
1086134400000 | 119.59 |
1086220800000 | 119.47 |
1086307200000 | 120.33 |
1086566400000 | 120.84 |
1086652800000 | 120.96 |
1086739200000 | 119.31 |
1086825600000 | 119.89 |
1086912000000 | 120.47 |
1087171200000 | 120.16 |
1087257600000 | 119.78 |
1087344000000 | 120.14 |
1087430400000 | 119.43 |
1087516800000 | 118.87 |
1087776000000 | 118.45 |
1087862400000 | 118.82 |
1087948800000 | 119.06 |
1088035200000 | 117.99 |
1088121600000 | 118.24 |
1088380800000 | 118.64 |
1088467200000 | 118.85 |
1088553600000 | 119.86 |
1088640000000 | 118.41 |
1088726400000 | 118.37 |
1088985600000 | 118.77 |
1089072000000 | 118.07 |
1089158400000 | 117.49 |
1089244800000 | 117.22 |
1089331200000 | 116.96 |
1089590400000 | 117.13 |
1089676800000 | 117.95 |
1089763200000 | 117.49 |
1089849600000 | 117.35 |
1089936000000 | 116.06 |
1090195200000 | 115.21 |
1090281600000 | 115.68 |
1090368000000 | 116.54 |
1090454400000 | 115.76 |
1090540800000 | 114.89 |
1090800000000 | 114.36 |
1090886400000 | 115.59 |
1090972800000 | 116.25 |
1091059200000 | 117.28 |
1091145600000 | 117.29 |
1091404800000 | 116.88 |
1091491200000 | 116.33 |
1091577600000 | 116.48 |
1091664000000 | 115.49 |
1091750400000 | 112.85 |
1092009600000 | 113.06 |
1092096000000 | 114.35 |
1092182400000 | 114.26 |
1092268800000 | 113.57 |
1092355200000 | 113.32 |
1092614400000 | 114.18 |
1092700800000 | 113.81 |
1092787200000 | 114.48 |
1092873600000 | 114.5 |
1092960000000 | 114.7 |
1093219200000 | 114.82 |
1093305600000 | 114.63 |
1093392000000 | 115.92 |
1093478400000 | 115.52 |
1093564800000 | 115.97 |
1093824000000 | 115.78 |
1093910400000 | 115.72 |
1093996800000 | 115.96 |
1094083200000 | 116.84 |
1094169600000 | 117.15 |
1094428800000 | 117.51 |
1094515200000 | 117.27 |
1094601600000 | 116.97 |
1094688000000 | 117.37 |
1094774400000 | 117.79 |
1095033600000 | 119.02 |
1095120000000 | 118.93 |
1095206400000 | 118.65 |
1095292800000 | 118.15 |
1095379200000 | 119.08 |
1095638400000 | 118.44 |
1095724800000 | 119.4 |
1095811200000 | 118.55 |
1095897600000 | 117.79 |
1095984000000 | 118.03 |
1096243200000 | 118.12 |
1096329600000 | 118.67 |
1096416000000 | 118.38 |
1096502400000 | 118.21 |
1096588800000 | 119.91 |
1096848000000 | 121.08 |
1096934400000 | 121.29 |
1097020800000 | 121.67 |
1097107200000 | 120.53 |
1097193600000 | 118.55 |
1097452800000 | 118.18 |
1097539200000 | 117.98 |
1097625600000 | 117.56 |
1097712000000 | 116.68 |
1097798400000 | 116.66 |
1098057600000 | 117.04 |
1098144000000 | 116.13 |
1098230400000 | 115.84 |
1098316800000 | 115.29 |
1098403200000 | 114.93 |
1098662400000 | 113.45 |
1098748800000 | 114.3 |
1098835200000 | 115.88 |
1098921600000 | 116.3 |
1099008000000 | 116.3 |
1099267200000 | 116.67 |
1099353600000 | 116.82 |
1099440000000 | 118.03 |
1099526400000 | 119.44 |
1099612800000 | 120.01 |
1099872000000 | 119.78 |
1099958400000 | 119.66 |
1100044800000 | 121.02 |
1100131200000 | 121.43 |
1100217600000 | 121.29 |
1100476800000 | 121.4 |
1100563200000 | 120.57 |
1100649600000 | 119.98 |
1100736000000 | 119.99 |
1100822400000 | 117.69 |
1101081600000 | 117.72 |
1101168000000 | 118.16 |
1101254400000 | 117.75 |
1101340800000 | 117.95 |
1101427200000 | 118.13 |
1101686400000 | 118.14 |
1101772800000 | 117.51 |
1101859200000 | 118.8 |
1101945600000 | 119.75 |
1102032000000 | 119.5 |
1102291200000 | 119.45 |
1102377600000 | 118.81 |
1102464000000 | 121.03 |
1102550400000 | 121.55 |
1102636800000 | 121.79 |
1102896000000 | 122.18 |
1102982400000 | 123.64 |
1103068800000 | 122.44 |
1103155200000 | 122.4 |
1103241600000 | 121.91 |
1103500800000 | 121.74 |
1103587200000 | 122.95 |
1103673600000 | 122.93 |
1103760000000 | 122.9 |
1103846400000 | 123.41 |
1104105600000 | 122.61 |
1104192000000 | 123.45 |
1104278400000 | 124.31 |
1104364800000 | 123.34 |
1104451200000 | 122.63 |
1104710400000 | 122.22 |
1104796800000 | 122.36 |
1104883200000 | 121.19 |
1104969600000 | 122.58 |
1105056000000 | 122.21 |
1105315200000 | 122.41 |
1105401600000 | 121.37 |
1105488000000 | 119.99 |
1105574400000 | 119.01 |
1105660800000 | 119.52 |
1105920000000 | 119.02 |
1106006400000 | 119.87 |
1106092800000 | 119.27 |
1106179200000 | 119.01 |
1106265600000 | 118.66 |
1106524800000 | 117.95 |
1106611200000 | 119.61 |
1106697600000 | 119.13 |
1106784000000 | 119.76 |
1106870400000 | 119.71 |
1107129600000 | 120.58 |
1107216000000 | 122.05 |
1107302400000 | 122.13 |
1107388800000 | 122.53 |
1107475200000 | 122.65 |
1107734400000 | 123.39 |
1107820800000 | 124.79 |
1107907200000 | 123.66 |
1107993600000 | 124.12 |
1108080000000 | 125.11 |
1108339200000 | 124.83 |
1108425600000 | 124.7 |
1108512000000 | 125.47 |
1108598400000 | 125.01 |
1108684800000 | 125.48 |
1108944000000 | 125.42 |
1109030400000 | 123.37 |
1109116800000 | 124.13 |
1109203200000 | 125.18 |
1109289600000 | 126 |
1109548800000 | 125.19 |
1109635200000 | 125.82 |
1109721600000 | 126.11 |
1109808000000 | 126.41 |
1109894400000 | 126.96 |
1110153600000 | 128.15 |
1110240000000 | 127.19 |
1110326400000 | 125.88 |
1110412800000 | 126.06 |
1110499200000 | 125.4 |
1110758400000 | 126.45 |
1110844800000 | 125.37 |
1110931200000 | 124.7 |
1111017600000 | 124.91 |
1111104000000 | 125.2 |
1111363200000 | 124.92 |
1111449600000 | 124.21 |
1111536000000 | 124.53 |
1111622400000 | 125.01 |
1111708800000 | 125.17 |
1111968000000 | 125.23 |
1112054400000 | 125.86 |
1112140800000 | 126.9 |
1112227200000 | 126.32 |
1112313600000 | 126.1 |
1112572800000 | 126.94 |
1112659200000 | 128.12 |
1112745600000 | 128.62 |
1112832000000 | 129.28 |
1112918400000 | 128.96 |
1113177600000 | 127.95 |
1113264000000 | 128.31 |
1113350400000 | 126.72 |
1113436800000 | 126.71 |
1113523200000 | 124.55 |
1113782400000 | 123.17 |
1113868800000 | 123.73 |
1113955200000 | 122.84 |
1114041600000 | 124.85 |
1114128000000 | 123.19 |
1114387200000 | 123.5 |
1114473600000 | 123.26 |
1114560000000 | 123.28 |
1114646400000 | 122.42 |
1114732800000 | 122.03 |
1114992000000 | 122.45 |
1115078400000 | 122.79 |
1115164800000 | 122.93 |
1115251200000 | 123.15 |
1115337600000 | 123.82 |
1115596800000 | 124.93 |
1115683200000 | 124.17 |
1115769600000 | 124.55 |
1115856000000 | 125.04 |
1115942400000 | 125.33 |
1116201600000 | 125.87 |
1116288000000 | 126.21 |
1116374400000 | 127.14 |
1116460800000 | 128.4 |
1116547200000 | 128.73 |
1116806400000 | 128.74 |
1116892800000 | 128.81 |
1116979200000 | 128.57 |
1117065600000 | 129.48 |
1117152000000 | 129.77 |
1117411200000 | 129.62 |
1117497600000 | 128.5 |
1117584000000 | 129.96 |
1117670400000 | 130.43 |
1117756800000 | 128.95 |
1118016000000 | 128.15 |
1118102400000 | 128.46 |
1118188800000 | 128.57 |
1118275200000 | 129.36 |
1118361600000 | 129.8 |
1118620800000 | 131.13 |
1118707200000 | 131.1 |
1118793600000 | 131.44 |
1118880000000 | 131.52 |
1118966400000 | 132.2 |
1119225600000 | 132.5 |
1119312000000 | 131.42 |
1119398400000 | 131.98 |
1119484800000 | 131.11 |
1119571200000 | 130.74 |
1119830400000 | 130.56 |
1119916800000 | 132.33 |
1120003200000 | 132.91 |
1120089600000 | 132.68 |
1120176000000 | 133.66 |
1120435200000 | 133.64 |
1120521600000 | 134.3 |
1120608000000 | 134.08 |
1120694400000 | 133.66 |
1120780800000 | 135.29 |
1121040000000 | 136.2 |
1121126400000 | 135.64 |
1121212800000 | 136.79 |
1121299200000 | 137.45 |
1121385600000 | 137.48 |
1121644800000 | 136.53 |
1121731200000 | 138.38 |
1121817600000 | 139.75 |
1121904000000 | 135.85 |
1121990400000 | 136.39 |
1122249600000 | 136.81 |
1122336000000 | 137.59 |
1122422400000 | 138.44 |
1122508800000 | 139.26 |
1122595200000 | 138.54 |
1122854400000 | 139.03 |
1122940800000 | 138.95 |
1123027200000 | 139.04 |
1123113600000 | 138.24 |
1123200000000 | 138.23 |
1123459200000 | 137.78 |
1123545600000 | 138.94 |
1123632000000 | 137.47 |
1123718400000 | 137.55 |
1123804800000 | 136.3 |
1124064000000 | 136.42 |
1124150400000 | 135.1 |
1124236800000 | 135.45 |
1124323200000 | 135.89 |
1124409600000 | 136.09 |
1124668800000 | 135.64 |
1124755200000 | 135.54 |
1124841600000 | 135.32 |
1124928000000 | 135.24 |
1125014400000 | 134.24 |
1125273600000 | 135.42 |
1125360000000 | 136.22 |
1125446400000 | 137.04 |
1125532800000 | 136.75 |
1125619200000 | 136.52 |
1125878400000 | 136.01 |
1125964800000 | 137.81 |
1126051200000 | 138.55 |
1126137600000 | 138.65 |
1126224000000 | 138.34 |
1126483200000 | 138.64 |
1126569600000 | 138.83 |
1126656000000 | 137.73 |
1126742400000 | 137.98 |
1126828800000 | 139.63 |
1127088000000 | 138.76 |
1127174400000 | 138.71 |
1127260800000 | 137.72 |
1127347200000 | 138.66 |
1127433600000 | 139.05 |
1127692800000 | 139.74 |
1127779200000 | 140.55 |
1127865600000 | 141.08 |
1127952000000 | 141.63 |
1128038400000 | 142.43 |
1128297600000 | 143.31 |
1128384000000 | 143.15 |
1128470400000 | 141.23 |
1128556800000 | 139.74 |
1128643200000 | 139.9 |
1128902400000 | 140.07 |
1128988800000 | 139.95 |
1129075200000 | 139.21 |
1129161600000 | 139.33 |
1129248000000 | 139.4 |
1129507200000 | 140.21 |
1129593600000 | 140.7 |
1129680000000 | 140.96 |
1129766400000 | 140.22 |
1129852800000 | 140.74 |
1130112000000 | 141.44 |
1130198400000 | 140.77 |
1130284800000 | 141.76 |
1130371200000 | 139.69 |
1130457600000 | 140.74 |
1130716800000 | 142.8 |
1130803200000 | 143.2 |
1130889600000 | 144.6 |
1130976000000 | 145.97 |
1131062400000 | 147.01 |
1131321600000 | 146.8 |
1131408000000 | 146 |
1131494400000 | 146.07 |
1131580800000 | 147.83 |
1131667200000 | 148.25 |
1131926400000 | 148.7 |
1132012800000 | 148.84 |
1132099200000 | 148.96 |
1132185600000 | 149.64 |
1132272000000 | 150.82 |
1132531200000 | 150.48 |
1132617600000 | 151.33 |
1132704000000 | 151.45 |
1132790400000 | 151.64 |
1132876800000 | 152.77 |
1133136000000 | 151.67 |
1133222400000 | 151.95 |
1133308800000 | 151.37 |
1133395200000 | 154.08 |
1133481600000 | 155.15 |
1133740800000 | 155.16 |
1133827200000 | 155.49 |
1133913600000 | 154.98 |
1134000000000 | 154.07 |
1134086400000 | 154.71 |
1134345600000 | 154.72 |
1134432000000 | 155.09 |
1134518400000 | 151.59 |
1134604800000 | 150.53 |
1134691200000 | 149.54 |
1134950400000 | 149.47 |
1135036800000 | 150.23 |
1135123200000 | 151.1 |
1135209600000 | 150.49 |
1135296000000 | 150.26 |
1135555200000 | 150.48 |
1135641600000 | 150.5 |
1135728000000 | 151.25 |
1135814400000 | 151.51 |
1135900800000 | 150.48 |
1136160000000 | 150.55 |
1136246400000 | 151.05 |
1136332800000 | 152.15 |
1136419200000 | 152.04 |
1136505600000 | 152.18 |
1136764800000 | 152.27 |
1136851200000 | 151.66 |
1136937600000 | 151.92 |
1137024000000 | 150.88 |
1137110400000 | 151.45 |
1137369600000 | 152.28 |
1137456000000 | 152.17 |
1137542400000 | 149.67 |
1137628800000 | 150.6 |
1137715200000 | 148.89 |
1137974400000 | 147.99 |
1138060800000 | 148.67 |
1138147200000 | 150.31 |
1138233600000 | 151.6 |
1138320000000 | 154.1 |
1138579200000 | 154.95 |
1138665600000 | 153.99 |
1138752000000 | 155.22 |
1138838400000 | 155.1 |
1138924800000 | 154.71 |
1139184000000 | 154.14 |
1139270400000 | 152.54 |
1139356800000 | 153.49 |
1139443200000 | 154.33 |
1139529600000 | 153.12 |
1139788800000 | 152.42 |
1139875200000 | 153.18 |
1139961600000 | 153.57 |
1140048000000 | 154.58 |
1140134400000 | 154.67 |
1140393600000 | 154.64 |
1140480000000 | 155.18 |
1140566400000 | 155.44 |
1140652800000 | 153.91 |
1140739200000 | 153.41 |
1140998400000 | 153.41 |
1141084800000 | 151.9 |
1141171200000 | 152.69 |
1141257600000 | 152.47 |
1141344000000 | 152.7 |
1141603200000 | 153.93 |
1141689600000 | 153.43 |
1141776000000 | 153.83 |
1141862400000 | 153.78 |
1141948800000 | 156.27 |
1142208000000 | 157.39 |
1142294400000 | 156.7 |
1142380800000 | 157.49 |
1142467200000 | 156.99 |
1142553600000 | 156.32 |
1142812800000 | 157.01 |
1142899200000 | 157.06 |
1142985600000 | 157.35 |
1143072000000 | 157.7 |
1143158400000 | 158.13 |
1143417600000 | 156.45 |
1143504000000 | 156.35 |
1143590400000 | 158.99 |
1143676800000 | 158.72 |
1143763200000 | 158.82 |
1144022400000 | 159.79 |
1144108800000 | 159.74 |
1144195200000 | 160.41 |
1144281600000 | 161.27 |
1144368000000 | 160.75 |
1144627200000 | 161.26 |
1144713600000 | 160.71 |
1144800000000 | 160.08 |
1144886400000 | 160.35 |
1144972800000 | 160.26 |
1145232000000 | 160.76 |
1145318400000 | 160.92 |
1145404800000 | 162.35 |
1145491200000 | 162.51 |
1145577600000 | 161.98 |
1145836800000 | 158.94 |
1145923200000 | 158.1 |
1146009600000 | 158.73 |
1146096000000 | 158.23 |
1146182400000 | 157.84 |
1146441600000 | 156.24 |
1146528000000 | 157.12 |
1146614400000 | 157.21 |
1146700800000 | 157.79 |
1146787200000 | 157.49 |
1147046400000 | 156.6 |
1147132800000 | 155.81 |
1147219200000 | 154.47 |
1147305600000 | 153.19 |
1147392000000 | 151.57 |
1147651200000 | 151.15 |
1147737600000 | 150.53 |
1147824000000 | 148.4 |
1147910400000 | 148.3 |
1147996800000 | 149.92 |
1148256000000 | 148.53 |
1148342400000 | 147.75 |
1148428800000 | 149.66 |
1148515200000 | 149.55 |
1148601600000 | 151.8 |
1148860800000 | 151.84 |
1148947200000 | 149.38 |
1149033600000 | 149.67 |
1149120000000 | 151.35 |
1149206400000 | 150.91 |
1149465600000 | 149.67 |
1149552000000 | 150.29 |
1149638400000 | 149.53 |
1149724800000 | 147.97 |
1149811200000 | 147.85 |
1150070400000 | 147.29 |
1150156800000 | 146.39 |
1150243200000 | 146.67 |
1150329600000 | 149.26 |
1150416000000 | 149.82 |
1150675200000 | 149.7 |
1150761600000 | 148.99 |
1150848000000 | 150.23 |
1150934400000 | 150.97 |
1151020800000 | 151.37 |
1151280000000 | 151.71 |
1151366400000 | 150.72 |
1151452800000 | 150.8 |
1151539200000 | 153.74 |
1151625600000 | 153.22 |
1151884800000 | 154.64 |
1151971200000 | 154.77 |
1152057600000 | 154.15 |
1152144000000 | 154.31 |
1152230400000 | 152.24 |
1152489600000 | 152.54 |
1152576000000 | 152.82 |
1152662400000 | 152.93 |
1152748800000 | 150.53 |
1152835200000 | 150.41 |
1153094400000 | 150.96 |
1153180800000 | 150.84 |
1153267200000 | 152.09 |
1153353600000 | 151.54 |
1153440000000 | 150.11 |
1153699200000 | 152.56 |
1153785600000 | 153.34 |
1153872000000 | 152.66 |
1153958400000 | 151.7 |
1154044800000 | 152.51 |
1154304000000 | 151.99 |
1154390400000 | 151.61 |
1154476800000 | 151.62 |
1154563200000 | 152.29 |
1154649600000 | 151.83 |
1154908800000 | 151.72 |
1154995200000 | 152.07 |
1155081600000 | 152.96 |
1155168000000 | 153.23 |
1155254400000 | 153.47 |
1155513600000 | 154.7 |
1155600000000 | 155.95 |
1155686400000 | 157.61 |
1155772800000 | 157.43 |
1155859200000 | 157.96 |
1156118400000 | 157.64 |
1156204800000 | 158.55 |
1156291200000 | 157.91 |
1156377600000 | 157.5 |
1156464000000 | 158.44 |
1156723200000 | 159.13 |
1156809600000 | 159.44 |
1156896000000 | 160.3 |
1156982400000 | 160.76 |
1157068800000 | 161.25 |
1157328000000 | 160.25 |
1157414400000 | 160 |
1157500800000 | 158.66 |
1157587200000 | 156.93 |
1157673600000 | 157.91 |
1157932800000 | 158.77 |
1158019200000 | 160.43 |
1158105600000 | 160.95 |
1158192000000 | 161.03 |
1158278400000 | 161.21 |
1158537600000 | 161.8 |
1158624000000 | 160.17 |
1158710400000 | 161.21 |
1158796800000 | 160.37 |
1158883200000 | 158.98 |
1159142400000 | 159.69 |
1159228800000 | 161.02 |
1159315200000 | 162.55 |
1159401600000 | 163.59 |
1159488000000 | 163.23 |
1159747200000 | 162.45 |
1159833600000 | 162.77 |
1159920000000 | 164.1 |
1160006400000 | 165.4 |
1160092800000 | 166.4 |
1160352000000 | 166.76 |
1160438400000 | 167.43 |
1160524800000 | 167.56 |
1160611200000 | 168.44 |
1160697600000 | 169.35 |
1160956800000 | 169.48 |
1161043200000 | 168.14 |
1161129600000 | 168.76 |
1161216000000 | 168.48 |
1161302400000 | 169.74 |
1161561600000 | 171.33 |
1161648000000 | 171.23 |
1161734400000 | 171.38 |
1161820800000 | 171.44 |
1161907200000 | 168.7 |
1162166400000 | 168.89 |
1162252800000 | 168.6 |
1162339200000 | 167.65 |
1162425600000 | 167.8 |
1162512000000 | 168.5 |
1162771200000 | 170.72 |
1162857600000 | 170.29 |
1162944000000 | 170.26 |
1163030400000 | 169.8 |
1163116800000 | 169.2 |
1163376000000 | 170.05 |
1163462400000 | 170.72 |
1163548800000 | 171.95 |
1163635200000 | 172.39 |
1163721600000 | 171.68 |
1163980800000 | 171.7 |
1164067200000 | 171.35 |
1164153600000 | 170.71 |
1164240000000 | 170.05 |
1164326400000 | 169.26 |
1164585600000 | 167.78 |
1164672000000 | 167.85 |
1164758400000 | 169.53 |
1164844800000 | 169.3 |
1164931200000 | 167.88 |
1165190400000 | 169.76 |
1165276800000 | 169.82 |
1165363200000 | 169.67 |
1165449600000 | 169.79 |
1165536000000 | 170.23 |
1165795200000 | 172.33 |
1165881600000 | 172.44 |
1165968000000 | 172.77 |
1166054400000 | 174.37 |
1166140800000 | 174.58 |
1166400000000 | 174.77 |
1166486400000 | 174.3 |
1166572800000 | 174.91 |
1166659200000 | 174.6 |
1166745600000 | 174.39 |
1167004800000 | 174.5 |
1167091200000 | 174.8 |
1167177600000 | 175.71 |
1167264000000 | 176.33 |
1167350400000 | 176.23 |
1167696000000 | 176.84 |
1167782400000 | 177.15 |
1167868800000 | 176.93 |
1167955200000 | 174.56 |
1168214400000 | 174.55 |
1168300800000 | 175.82 |
1168387200000 | 175.26 |
1168473600000 | 178.02 |
1168560000000 | 178.86 |
1168819200000 | 179.85 |
1168905600000 | 179.72 |
1168992000000 | 179.47 |
1169078400000 | 179.93 |
1169164800000 | 180.16 |
1169424000000 | 179.96 |
1169510400000 | 180.25 |
1169596800000 | 180.68 |
1169683200000 | 179.46 |
1169769600000 | 179.13 |
1170028800000 | 179.8 |
1170115200000 | 179.94 |
1170201600000 | 179.28 |
1170288000000 | 179.98 |
1170374400000 | 180.94 |
1170633600000 | 179.29 |
1170720000000 | 179.79 |
1170806400000 | 180.55 |
1170892800000 | 181.09 |
1170979200000 | 181.36 |
1171238400000 | 181.04 |
1171324800000 | 180.76 |
1171411200000 | 181.99 |
1171497600000 | 181.32 |
1171584000000 | 180.86 |
1171843200000 | 181.5 |
1171929600000 | 182.17 |
1172016000000 | 182.74 |
1172102400000 | 183.98 |
1172188800000 | 183.83 |
1172448000000 | 182.99 |
1172534400000 | 176.21 |
1172620800000 | 174.1 |
1172707200000 | 172.06 |
1172793600000 | 169.82 |
1173052800000 | 165.91 |
1173139200000 | 168.49 |
1173225600000 | 169.03 |
1173312000000 | 171.59 |
1173398400000 | 172.84 |
1173657600000 | 172.69 |
1173744000000 | 169.92 |
1173830400000 | 167.92 |
1173916800000 | 170.57 |
1174003200000 | 169.87 |
1174262400000 | 172.64 |
1174348800000 | 173.47 |
1174435200000 | 176.02 |
1174521600000 | 177.2 |
1174608000000 | 177.15 |
1174867200000 | 177.62 |
1174953600000 | 176.81 |
1175040000000 | 173.76 |
1175126400000 | 176.08 |
1175212800000 | 176.4 |
1175472000000 | 176.08 |
1175558400000 | 179.07 |
1175644800000 | 180.15 |
1175731200000 | 180.79 |
1175817600000 | 180.8 |
1176076800000 | 181.26 |
1176163200000 | 182.34 |
1176249600000 | 182.03 |
1176336000000 | 182.13 |
1176422400000 | 183.35 |
1176681600000 | 186.26 |
1176768000000 | 186.09 |
1176854400000 | 184.26 |
1176940800000 | 183.57 |
1177027200000 | 186.08 |
1177286400000 | 185.23 |
1177372800000 | 184.62 |
1177459200000 | 185.77 |
1177545600000 | 187.05 |
1177632000000 | 186.97 |
1177891200000 | 186.21 |
1177977600000 | 186.41 |
1178064000000 | 188.07 |
1178150400000 | 188.92 |
1178236800000 | 189.83 |
1178496000000 | 190.3 |
1178582400000 | 189.4 |
1178668800000 | 190.3 |
1178755200000 | 189.16 |
1178841600000 | 189.69 |
1179100800000 | 190.17 |
1179187200000 | 189.54 |
1179273600000 | 191.28 |
1179360000000 | 192.04 |
1179446400000 | 193.16 |
1179705600000 | 193.9 |
1179792000000 | 193.9 |
1179878400000 | 193.87 |
1179964800000 | 192.1 |
1180051200000 | 192.73 |
1180310400000 | 192.94 |
1180396800000 | 193.39 |
1180483200000 | 193.49 |
1180569600000 | 195.16 |
1180656000000 | 196.58 |
1180915200000 | 196.57 |
1181001600000 | 195.82 |
1181088000000 | 193.44 |
1181174400000 | 191.69 |
1181260800000 | 192.14 |
1181520000000 | 192.88 |
1181606400000 | 191.77 |
1181692800000 | 194.02 |
1181779200000 | 196.88 |
1181865600000 | 199.38 |
1182124800000 | 200.17 |
1182211200000 | 199.83 |
1182297600000 | 199.21 |
1182384000000 | 199.76 |
1182470400000 | 199.1 |
1182729600000 | 198.42 |
1182816000000 | 197.06 |
1182902400000 | 196.29 |
1182988800000 | 198.34 |
1183075200000 | 199.48 |
1183334400000 | 199.43 |
1183420800000 | 200.71 |
1183507200000 | 201.45 |
1183593600000 | 202.11 |
1183680000000 | 203.8 |
1183939200000 | 204.69 |
1184025600000 | 201.3 |
1184112000000 | 201.54 |
1184198400000 | 205.49 |
1184284800000 | 206.08 |
1184544000000 | 205.69 |
1184630400000 | 205.64 |
1184716800000 | 203.59 |
1184803200000 | 205.71 |
1184889600000 | 203.78 |
1185148800000 | 204.54 |
1185235200000 | 201.15 |
1185321600000 | 199.91 |
1185408000000 | 195.17 |
1185494400000 | 190.77 |
1185753600000 | 191.54 |
1185840000000 | 192.47 |
1185926400000 | 190.93 |
1186012800000 | 192.35 |
1186099200000 | 189.01 |
1186358400000 | 189.75 |
1186444800000 | 191.13 |
1186531200000 | 196.11 |
1186617600000 | 191.05 |
1186704000000 | 186.63 |
1186963200000 | 188.43 |
1187049600000 | 185.83 |
1187136000000 | 181.85 |
1187222400000 | 174.32 |
1187308800000 | 175.2 |
1187568000000 | 178.17 |
1187654400000 | 178.65 |
1187740800000 | 182.11 |
1187827200000 | 185.39 |
1187913600000 | 186.86 |
1188172800000 | 187.28 |
1188259200000 | 182.55 |
1188345600000 | 184.74 |
1188432000000 | 187 |
1188518400000 | 189.9 |
1188777600000 | 189.66 |
1188864000000 | 191.33 |
1188950400000 | 188.29 |
1189036800000 | 189.85 |
1189123200000 | 184.96 |
1189382400000 | 183.79 |
1189468800000 | 187.33 |
1189555200000 | 187.81 |
1189641600000 | 190.46 |
1189728000000 | 190.13 |
1189987200000 | 188.76 |
1190073600000 | 192.99 |
1190160000000 | 197.83 |
1190246400000 | 195.42 |
1190332800000 | 197.65 |
1190592000000 | 198.01 |
1190678400000 | 196.92 |
1190764800000 | 199.71 |
1190851200000 | 201.13 |
1190937600000 | 200.89 |
1191196800000 | 203.81 |
1191283200000 | 204.38 |
1191369600000 | 204.95 |
1191456000000 | 203.75 |
1191542400000 | 206.65 |
1191801600000 | 207.25 |
1191888000000 | 207.64 |
1191974400000 | 208.72 |
1192060800000 | 210.47 |
1192147200000 | 210.26 |
1192406400000 | 210.13 |
1192492800000 | 207.12 |
1192579200000 | 208.22 |
1192665600000 | 207.34 |
1192752000000 | 202.36 |
1193011200000 | 198.55 |
1193097600000 | 202.38 |
1193184000000 | 200.85 |
1193270400000 | 201.49 |
1193356800000 | 203.84 |
1193616000000 | 206.84 |
1193702400000 | 205.61 |
1193788800000 | 208.33 |
1193875200000 | 205.05 |
1193961600000 | 204.3 |
1194220800000 | 201.52 |
1194307200000 | 203.27 |
1194393600000 | 199.89 |
1194480000000 | 197.72 |
1194566400000 | 191.93 |
1194825600000 | 186.7 |
1194912000000 | 190.67 |
1194998400000 | 194.27 |
1195084800000 | 191.4 |
1195171200000 | 190.45 |
1195430400000 | 187.5 |
1195516800000 | 189.51 |
1195603200000 | 183.37 |
1195689600000 | 184.06 |
1195776000000 | 185.59 |
1196035200000 | 185.33 |
1196121600000 | 186.47 |
1196208000000 | 192.14 |
1196294400000 | 193.64 |
1196380800000 | 196.5 |
1196640000000 | 194.41 |
1196726400000 | 192.21 |
1196812800000 | 196.94 |
1196899200000 | 198.95 |
1196985600000 | 199.32 |
1197244800000 | 200.64 |
1197331200000 | 198.61 |
1197417600000 | 199.92 |
1197504000000 | 197.38 |
1197590400000 | 197.28 |
1197849600000 | 193.33 |
1197936000000 | 193.4 |
1198022400000 | 193.23 |
1198108800000 | 193.28 |
1198195200000 | 198.05 |
1198454400000 | 200.05 |
1198540800000 | 200.47 |
1198627200000 | 201.22 |
1198713600000 | 199.43 |
1198800000000 | 197.71 |
1199059200000 | 194.77 |
1199232000000 | 189.32 |
1199318400000 | 188.74 |
1199404800000 | 182.18 |
1199664000000 | 181.97 |
1199750400000 | 182.53 |
1199836800000 | 182.96 |
1199923200000 | 183.04 |
1200009600000 | 180.73 |
1200268800000 | 179.98 |
1200355200000 | 174.49 |
1200441600000 | 171.5 |
1200528000000 | 170.33 |
1200614400000 | 170.06 |
1200873600000 | 164.1 |
1200960000000 | 162.65 |
1201046400000 | 162.96 |
1201132800000 | 168.26 |
1201219200000 | 169.56 |
1201478400000 | 168.14 |
1201564800000 | 169.46 |
1201651200000 | 169.13 |
1201737600000 | 170.16 |
1201824000000 | 172.79 |
1202083200000 | 173.01 |
1202169600000 | 168.71 |
1202256000000 | 166.13 |
1202342400000 | 165.71 |
1202428800000 | 167.19 |
1202688000000 | 166.51 |
1202774400000 | 169.84 |
1202860800000 | 172.35 |
1202947200000 | 172.63 |
1203033600000 | 171.59 |
1203292800000 | 173.01 |
1203379200000 | 172.64 |
1203465600000 | 172.81 |
1203552000000 | 172.69 |
1203638400000 | 171.91 |
1203897600000 | 175.81 |
1203984000000 | 176.7 |
1204070400000 | 176.48 |
1204156800000 | 174.07 |
1204243200000 | 168.09 |
1204502400000 | 164.93 |
1204588800000 | 163.65 |
1204675200000 | 166.65 |
1204761600000 | 164.42 |
1204848000000 | 161.77 |
1205107200000 | 158 |
1205193600000 | 161.41 |
1205280000000 | 161.89 |
1205366400000 | 158.25 |
1205452800000 | 155.98 |
1205712000000 | 148.1 |
1205798400000 | 154.35 |
1205884800000 | 154.07 |
1205971200000 | 153.25 |
1206057600000 | 153.29 |
1206316800000 | 157.74 |
1206403200000 | 160.04 |
1206489600000 | 158.19 |
1206576000000 | 158.58 |
1206662400000 | 158.26 |
1206921600000 | 157.79 |
1207008000000 | 164.46 |
1207094400000 | 166.94 |
1207180800000 | 167.48 |
1207267200000 | 167.5 |
1207526400000 | 170.02 |
1207612800000 | 168.55 |
1207699200000 | 167.36 |
1207785600000 | 166.2 |
1207872000000 | 164.68 |
1208131200000 | 162.35 |
1208217600000 | 164.23 |
1208304000000 | 167.61 |
1208390400000 | 168.9 |
1208476800000 | 173.59 |
1208736000000 | 173.59 |
1208822400000 | 172.23 |
1208908800000 | 174.43 |
1208995200000 | 174.3 |
1209081600000 | 175.03 |
1209340800000 | 175.89 |
1209427200000 | 173.91 |
1209513600000 | 174.7 |
1209600000000 | 175.44 |
1209686400000 | 178.85 |
1209945600000 | 178.2 |
1210032000000 | 178.47 |
1210118400000 | 178.29 |
1210204800000 | 176.23 |
1210291200000 | 174.18 |
1210550400000 | 176.52 |
1210636800000 | 178.29 |
1210723200000 | 180.63 |
1210809600000 | 181.65 |
1210896000000 | 181.43 |
1211155200000 | 183.23 |
1211241600000 | 180.23 |
1211328000000 | 178.1 |
1211414400000 | 179.72 |
1211500800000 | 177.21 |
1211760000000 | 176.23 |
1211846400000 | 178.26 |
1211932800000 | 179.2 |
1212019200000 | 181.68 |
1212105600000 | 182.31 |
1212364800000 | 179.7 |
1212451200000 | 179.95 |
1212537600000 | 179.7 |
1212624000000 | 182.35 |
1212710400000 | 179.05 |
1212969600000 | 179.43 |
1213056000000 | 179.09 |
1213142400000 | 176.9 |
1213228800000 | 178.64 |
1213315200000 | 180.09 |
1213574400000 | 181.61 |
1213660800000 | 181.04 |
1213747200000 | 179.84 |
1213833600000 | 180.09 |
1213920000000 | 176.53 |
1214179200000 | 176.73 |
1214265600000 | 176.14 |
1214352000000 | 178.34 |
1214438400000 | 174.1 |
1214524800000 | 171.51 |
1214784000000 | 171.29 |
1214870400000 | 170.52 |
1214956800000 | 169.41 |
1215043200000 | 169.66 |
1215129600000 | 169.61 |
1215388800000 | 170.93 |
1215475200000 | 170.73 |
1215561600000 | 169.67 |
1215648000000 | 169.14 |
1215734400000 | 166.84 |
1215993600000 | 166.89 |
1216080000000 | 163.16 |
1216166400000 | 164.97 |
1216252800000 | 167.82 |
1216339200000 | 168.86 |
1216598400000 | 168.88 |
1216684800000 | 170 |
1216771200000 | 172.25 |
1216857600000 | 170.25 |
1216944000000 | 170.6 |
1217203200000 | 168.92 |
1217289600000 | 171.02 |
1217376000000 | 172.78 |
1217462400000 | 172.61 |
1217548800000 | 170.16 |
1217808000000 | 170.44 |
1217894400000 | 172.56 |
1217980800000 | 175.74 |
1218067200000 | 175.12 |
1218153600000 | 177.27 |
1218412800000 | 177.67 |
1218499200000 | 176.3 |
1218585600000 | 173.6 |
1218672000000 | 176.29 |
1218758400000 | 177.07 |
1219017600000 | 175.76 |
1219104000000 | 172.46 |
1219190400000 | 173.51 |
1219276800000 | 171.11 |
1219363200000 | 174.97 |
1219622400000 | 172.94 |
1219708800000 | 172.83 |
1219795200000 | 174.08 |
1219881600000 | 174.54 |
1219968000000 | 172.1 |
1220227200000 | 170.22 |
1220313600000 | 169.52 |
1220400000000 | 167.07 |
1220486400000 | 162.88 |
1220572800000 | 158.57 |
1220832000000 | 163.47 |
1220918400000 | 159.51 |
1221004800000 | 159.37 |
1221091200000 | 157.81 |
1221177600000 | 160.48 |
1221436800000 | 155.79 |
1221523200000 | 151.92 |
1221609600000 | 148.58 |
1221696000000 | 151.89 |
1221782400000 | 160.08 |
1222041600000 | 158.73 |
1222128000000 | 155.48 |
1222214400000 | 155.5 |
1222300800000 | 157.59 |
1222387200000 | 156.14 |
1222646400000 | 145.2 |
1222732800000 | 148.54 |
1222819200000 | 147.24 |
1222905600000 | 142.7 |
1222992000000 | 141.75 |
1223251200000 | 128.94 |
1223337600000 | 127.24 |
1223424000000 | 119.25 |
1223510400000 | 116.24 |
1223596800000 | 110.44 |
1223856000000 | 121.57 |
1223942400000 | 124.72 |
1224028800000 | 115.54 |
1224115200000 | 113.82 |
1224201600000 | 116.28 |
1224460800000 | 120.93 |
1224547200000 | 118.4 |
1224633600000 | 109.87 |
1224720000000 | 107.85 |
1224806400000 | 99.16 |
1225065600000 | 95.92 |
1225152000000 | 105.31 |
1225238400000 | 110.24 |
1225324800000 | 114.57 |
1225411200000 | 116.21 |
1225670400000 | 117.73 |
1225756800000 | 122.85 |
1225843200000 | 120.19 |
1225929600000 | 112.12 |
1226016000000 | 114.03 |
1226275200000 | 115.27 |
1226361600000 | 109.79 |
1226448000000 | 104.36 |
1226534400000 | 106.88 |
1226620800000 | 106.04 |
1226880000000 | 103.9 |
1226966400000 | 104.64 |
1227052800000 | 100.11 |
1227139200000 | 93.18 |
1227225600000 | 96.11 |
1227484800000 | 102.96 |
1227571200000 | 103.55 |
1227657600000 | 105.01 |
1227744000000 | 106.41 |
1227830400000 | 106.97 |
1228089600000 | 99.56 |
1228176000000 | 99.97 |
1228262400000 | 101.82 |
1228348800000 | 99.54 |
1228435200000 | 99.86 |
1228694400000 | 105.54 |
1228780800000 | 104.47 |
1228867200000 | 106.43 |
1228953600000 | 104.32 |
1229040000000 | 102.89 |
1229299200000 | 103 |
1229385600000 | 105.09 |
1229472000000 | 103.88 |
1229558400000 | 104.21 |
1229644800000 | 103.69 |
1229904000000 | 103.49 |
1229990400000 | 102.96 |
1230076800000 | 102.75 |
1230163200000 | 102.82 |
1230249600000 | 103.61 |
1230508800000 | 103.28 |
1230595200000 | 105.16 |
1230681600000 | 106.09 |
1230854400000 | 109.61 |
1231113600000 | 112.17 |
1231200000000 | 114.53 |
1231286400000 | 111.1 |
1231372800000 | 109.02 |
1231459200000 | 106.47 |
1231718400000 | 103.39 |
1231804800000 | 102.86 |
1231891200000 | 99.38 |
1231977600000 | 99.77 |
1232064000000 | 102.55 |
1232323200000 | 101.95 |
1232409600000 | 98.1 |
1232496000000 | 96.81 |
1232582400000 | 97.14 |
1232668800000 | 97.32 |
1232928000000 | 98.85 |
1233014400000 | 99.44 |
1233100800000 | 102.38 |
1233187200000 | 100.89 |
1233273600000 | 98.76 |
1233532800000 | 97.89 |
1233619200000 | 99.06 |
1233705600000 | 100.43 |
1233792000000 | 101.96 |
1233878400000 | 105.55 |
1234137600000 | 106.04 |
1234224000000 | 102.49 |
1234310400000 | 101.48 |
1234396800000 | 101.2 |
1234483200000 | 103.11 |
1234742400000 | 102.42 |
1234828800000 | 99.59 |
1234915200000 | 100.49 |
1235001600000 | 100.22 |
1235088000000 | 98.97 |
1235347200000 | 97.84 |
1235433600000 | 101.08 |
1235520000000 | 101.12 |
1235606400000 | 101.66 |
1235692800000 | 100.05 |
1235952000000 | 95.85 |
1236038400000 | 96.31 |
1236124800000 | 99.65 |
1236211200000 | 96.2 |
1236297600000 | 95.51 |
1236556800000 | 95.4 |
1236643200000 | 99.21 |
1236729600000 | 99.91 |
1236816000000 | 101.37 |
1236902400000 | 103.18 |
1237161600000 | 103.64 |
1237248000000 | 105.93 |
1237334400000 | 105.86 |
1237420800000 | 103.4 |
1237507200000 | 104.51 |
1237766400000 | 110.21 |
1237852800000 | 110.59 |
1237939200000 | 110.69 |
1238025600000 | 113.57 |
1238112000000 | 111.11 |
1238371200000 | 106.71 |
1238457600000 | 110.18 |
1238544000000 | 111.17 |
1238630400000 | 116.08 |
1238716800000 | 116.16 |
1238976000000 | 116.74 |
1239062400000 | 114.38 |
1239148800000 | 113.85 |
1239235200000 | 116.61 |
1239321600000 | 116.69 |
1239580800000 | 116.85 |
1239667200000 | 115.06 |
1239753600000 | 115 |
1239840000000 | 116.62 |
1239926400000 | 116.53 |
1240185600000 | 113.01 |
1240272000000 | 113.51 |
1240358400000 | 113.01 |
1240444800000 | 113.69 |
1240531200000 | 115.05 |
1240790400000 | 113.71 |
1240876800000 | 112.69 |
1240963200000 | 114.97 |
1241049600000 | 117.5 |
1241136000000 | 118.92 |
1241395200000 | 121.18 |
1241481600000 | 120.68 |
1241568000000 | 121.49 |
1241654400000 | 121.31 |
1241740800000 | 122.21 |
1242000000000 | 120.2 |
1242086400000 | 119.17 |
1242172800000 | 117.26 |
1242259200000 | 116.88 |
1242345600000 | 116.7 |
1242604800000 | 118.79 |
1242691200000 | 120.79 |
1242777600000 | 120.48 |
1242864000000 | 117.98 |
1242950400000 | 118.03 |
1243209600000 | 118.74 |
1243296000000 | 119.91 |
1243382400000 | 119.84 |
1243468800000 | 122.18 |
1243555200000 | 122.61 |
1243814400000 | 127.52 |
1243900800000 | 127.34 |
1243987200000 | 125.61 |
1244073600000 | 126.25 |
1244160000000 | 128.39 |
1244419200000 | 128.53 |
1244505600000 | 128.48 |
1244592000000 | 129.89 |
1244678400000 | 130.25 |
1244764800000 | 130.41 |
1245024000000 | 127.22 |
1245110400000 | 124.59 |
1245196800000 | 123.18 |
1245283200000 | 124.14 |
1245369600000 | 125.77 |
1245628800000 | 122.13 |
1245715200000 | 120.79 |
1245801600000 | 122.5 |
1245888000000 | 124.41 |
1245974400000 | 124.18 |
1246233600000 | 125.14 |
1246320000000 | 125.78 |
1246406400000 | 126.9 |
1246492800000 | 123.32 |
1246579200000 | 123.11 |
1246838400000 | 120.87 |
1246924800000 | 120.14 |
1247011200000 | 118.62 |
1247097600000 | 117.39 |
1247184000000 | 116.21 |
1247443200000 | 117.48 |
1247529600000 | 119.35 |
1247616000000 | 123.15 |
1247702400000 | 123.98 |
1247788800000 | 125.01 |
1248048000000 | 127.3 |
1248134400000 | 127.51 |
1248220800000 | 127.61 |
1248307200000 | 130.98 |
1248393600000 | 130.85 |
1248652800000 | 132.25 |
1248739200000 | 131.18 |
1248825600000 | 130.98 |
1248912000000 | 132.92 |
1248998400000 | 132.68 |
1249257600000 | 134.44 |
1249344000000 | 134.33 |
1249430400000 | 132.71 |
1249516800000 | 133.33 |
1249603200000 | 136 |
1249862400000 | 135.55 |
1249948800000 | 132.93 |
1250035200000 | 134.3 |
1250121600000 | 134.21 |
1250208000000 | 132.28 |
1250467200000 | 128.96 |
1250553600000 | 130.4 |
1250640000000 | 129.94 |
1250726400000 | 132.35 |
1250812800000 | 134.07 |
1251072000000 | 135.53 |
1251158400000 | 134.92 |
1251244800000 | 134.47 |
1251331200000 | 133.14 |
1251417600000 | 133.88 |
1251676800000 | 131.98 |
1251763200000 | 131.14 |
1251849600000 | 129.79 |
1251936000000 | 129.86 |
1252022400000 | 131.53 |
1252281600000 | 132.73 |
1252368000000 | 133.37 |
1252454400000 | 133.72 |
1252540800000 | 134.74 |
1252627200000 | 133.81 |
1252886400000 | 133.53 |
1252972800000 | 134.2 |
1253059200000 | 135.61 |
1253145600000 | 136.16 |
1253232000000 | 135.82 |
1253491200000 | 136.51 |
1253577600000 | 136.25 |
1253664000000 | 136.06 |
1253750400000 | 134.24 |
1253836800000 | 132.03 |
1254096000000 | 132.36 |
1254182400000 | 133.26 |
1254268800000 | 132.59 |
1254355200000 | 130.41 |
1254441600000 | 128.52 |
1254700800000 | 129.72 |
1254787200000 | 130.6 |
1254873600000 | 130.95 |
1254960000000 | 131.46 |
1255046400000 | 133.21 |
1255305600000 | 134.15 |
1255392000000 | 133.82 |
1255478400000 | 135.66 |
1255564800000 | 138.14 |
1255651200000 | 138.31 |
1255910400000 | 139.38 |
1255996800000 | 139.31 |
1256083200000 | 139.91 |
1256169600000 | 140.37 |
1256256000000 | 140.73 |
1256515200000 | 140.03 |
1256601600000 | 139.44 |
1256688000000 | 135.62 |
1256774400000 | 136.9 |
1256860800000 | 133.75 |
1257120000000 | 133.96 |
1257206400000 | 133.01 |
1257292800000 | 134.99 |
1257379200000 | 136 |
1257465600000 | 135.57 |
1257724800000 | 137.86 |
1257811200000 | 137.85 |
1257897600000 | 138.56 |
1257984000000 | 138.47 |
1258070400000 | 138.21 |
1258329600000 | 139.44 |
1258416000000 | 139.16 |
1258502400000 | 139.11 |
1258588800000 | 136.59 |
1258675200000 | 136.09 |
1258934400000 | 138.35 |
1259020800000 | 137.13 |
1259107200000 | 137.35 |
1259193600000 | 134.26 |
1259280000000 | 132.9 |
1259539200000 | 132.64 |
1259625600000 | 135.71 |
1259712000000 | 136.91 |
1259798400000 | 137.98 |
1259884800000 | 140.24 |
1260144000000 | 139.38 |
1260230400000 | 136.42 |
1260316800000 | 135.22 |
1260403200000 | 136.14 |
1260489600000 | 138.19 |
1260748800000 | 137.46 |
1260835200000 | 138.68 |
1260921600000 | 139.01 |
1261008000000 | 137.73 |
1261094400000 | 138.78 |
1261353600000 | 139.65 |
1261440000000 | 141.31 |
1261526400000 | 141.49 |
1261612800000 | 142.7 |
1261699200000 | 142.71 |
1261958400000 | 143.2 |
1262044800000 | 143.97 |
1262131200000 | 144.5 |
1262217600000 | 144.86 |
1262563200000 | 145.32 |
1262649600000 | 144.34 |
1262736000000 | 146.11 |
1262822400000 | 146.88 |
1262908800000 | 146.85 |
1263168000000 | 146.56 |
1263254400000 | 144.65 |
1263340800000 | 145.34 |
1263427200000 | 146.09 |
1263513600000 | 144.76 |
1263772800000 | 144.58 |
1263859200000 | 146.03 |
1263945600000 | 144.58 |
1264032000000 | 143.04 |
1264118400000 | 139.6 |
1264377600000 | 139.55 |
1264464000000 | 138.17 |
1264550400000 | 138.39 |
1264636800000 | 138.54 |
1264723200000 | 138.24 |
1264982400000 | 138.95 |
1265068800000 | 139.83 |
1265155200000 | 140.83 |
1265241600000 | 137.21 |
1265328000000 | 134.34 |
1265587200000 | 133.79 |
1265673600000 | 134.87 |
1265760000000 | 135.29 |
1265846400000 | 136.43 |
1265932800000 | 136.72 |
1266192000000 | 136.66 |
1266278400000 | 138.1 |
1266364800000 | 140.3 |
1266451200000 | 141 |
1266537600000 | 141.36 |
1266796800000 | 141.3 |
1266883200000 | 139.33 |
1266969600000 | 139.48 |
1267056000000 | 136.99 |
1267142400000 | 137.92 |
1267401600000 | 139.84 |
1267488000000 | 139.86 |
1267574400000 | 139.68 |
1267660800000 | 140.11 |
1267747200000 | 143.97 |
1268006400000 | 144.54 |
1268092800000 | 143.82 |
1268179200000 | 145.46 |
1268265600000 | 145.62 |
1268352000000 | 146.26 |
1268611200000 | 145.49 |
1268697600000 | 145.9 |
1268784000000 | 147.17 |
1268870400000 | 147.3 |
1268956800000 | 147.26 |
1269216000000 | 146.65 |
1269302400000 | 147.38 |
1269388800000 | 148.96 |
1269475200000 | 150.22 |
1269561600000 | 150.27 |
1269820800000 | 151.09 |
1269907200000 | 152.18 |
1269993600000 | 152.27 |
1270080000000 | 154.21 |
1270166400000 | 154.13 |
1270425600000 | 155.34 |
1270512000000 | 154.88 |
1270598400000 | 154.26 |
1270684800000 | 153.47 |
1270771200000 | 155.09 |
1271030400000 | 155.42 |
1271116800000 | 154.96 |
1271203200000 | 156.41 |
1271289600000 | 156.29 |
1271376000000 | 153.64 |
1271635200000 | 152.73 |
1271721600000 | 155 |
1271808000000 | 155.15 |
1271894400000 | 154.53 |
1271980800000 | 156.4 |
1272240000000 | 156.75 |
1272326400000 | 153.65 |
1272412800000 | 153.04 |
1272499200000 | 154.4 |
1272585600000 | 153.29 |
1272844800000 | 154.4 |
1272931200000 | 151.76 |
1273017600000 | 150.4 |
1273104000000 | 145.54 |
1273190400000 | 138.81 |
1273449600000 | 146.87 |
1273536000000 | 145.02 |
1273622400000 | 147.23 |
1273708800000 | 146.09 |
1273795200000 | 142.34 |
1274054400000 | 142 |
1274140800000 | 141.55 |
1274227200000 | 138.18 |
1274313600000 | 132.51 |
1274400000000 | 132.95 |
1274659200000 | 133.59 |
1274745600000 | 130.63 |
1274832000000 | 131.59 |
1274918400000 | 135.01 |
1275004800000 | 135.33 |
1275264000000 | 135.55 |
1275350400000 | 135.37 |
1275436800000 | 137.63 |
1275523200000 | 139.62 |
1275609600000 | 135.99 |
1275868800000 | 133.3 |
1275955200000 | 132.82 |
1276041600000 | 133.98 |
1276128000000 | 136.52 |
1276214400000 | 138.05 |
1276473600000 | 139.24 |
1276560000000 | 140.12 |
1276646400000 | 141.21 |
1276732800000 | 140.86 |
1276819200000 | 141.22 |
1277078400000 | 142.34 |
1277164800000 | 140.3 |
1277251200000 | 138.66 |
1277337600000 | 136.38 |
1277424000000 | 136.1 |
1277683200000 | 136.28 |
1277769600000 | 131.9 |
1277856000000 | 131.42 |
1277942400000 | 128.93 |
1278028800000 | 129.72 |
1278288000000 | 129.41 |
1278374400000 | 130.57 |
1278460800000 | 131.95 |
1278547200000 | 135.42 |
1278633600000 | 135.83 |
1278892800000 | 135.74 |
1278979200000 | 136.84 |
1279065600000 | 138.76 |
1279152000000 | 137.26 |
1279238400000 | 133.12 |
1279497600000 | 133.16 |
1279584000000 | 134.12 |
1279670400000 | 133.56 |
1279756800000 | 135.56 |
1279843200000 | 136.8 |
1280102400000 | 137.51 |
1280188800000 | 137.96 |
1280275200000 | 137.31 |
1280361600000 | 136.19 |
1280448000000 | 135.09 |
1280707200000 | 137.18 |
1280793600000 | 136.56 |
1280880000000 | 137.91 |
1280966400000 | 137.55 |
1281052800000 | 136.64 |
1281312000000 | 138.56 |
1281398400000 | 137.7 |
1281484800000 | 133.93 |
1281571200000 | 133.85 |
1281657600000 | 134.11 |
1281916800000 | 133.13 |
1282003200000 | 134.7 |
1282089600000 | 134.47 |
1282176000000 | 132.84 |
1282262400000 | 133 |
1282521600000 | 132.02 |
1282608000000 | 128.83 |
1282694400000 | 129.67 |
1282780800000 | 129.81 |
1282867200000 | 131.5 |
1283126400000 | 130.57 |
1283212800000 | 128.75 |
1283299200000 | 132.59 |
1283385600000 | 133.38 |
1283472000000 | 134.67 |
1283731200000 | 135.16 |
1283817600000 | 133.67 |
1283904000000 | 134.14 |
1283990400000 | 134.58 |
1284076800000 | 135.85 |
1284336000000 | 136.94 |
1284422400000 | 136.63 |
1284508800000 | 141.28 |
1284595200000 | 141.19 |
1284681600000 | 142.2 |
1284940800000 | 143.77 |
1285027200000 | 142.83 |
1285113600000 | 142.01 |
1285200000000 | 141.38 |
1285286400000 | 143.13 |
1285545600000 | 142.99 |
1285632000000 | 142.92 |
1285718400000 | 142.17 |
1285804800000 | 141.33 |
1285891200000 | 141.28 |
1286150400000 | 140.74 |
1286236800000 | 142.36 |
1286323200000 | 142.36 |
1286409600000 | 141.85 |
1286496000000 | 141.42 |
1286755200000 | 141.78 |
1286841600000 | 141.01 |
1286928000000 | 142.11 |
1287014400000 | 142.04 |
1287100800000 | 142.36 |
1287360000000 | 142.16 |
1287446400000 | 141.64 |
1287532800000 | 141.07 |
1287619200000 | 141.96 |
1287705600000 | 142.45 |
1287964800000 | 142.05 |
1288051200000 | 142.66 |
1288137600000 | 142.32 |
1288224000000 | 141.24 |
1288310400000 | 140.69 |
1288569600000 | 141.49 |
1288656000000 | 142.96 |
1288742400000 | 144.34 |
1288828800000 | 145.42 |
1288915200000 | 147.08 |
1289174400000 | 146.51 |
1289260800000 | 145.57 |
1289347200000 | 148.1 |
1289433600000 | 146.91 |
1289520000000 | 145.17 |
1289779200000 | 145.76 |
1289865600000 | 144.37 |
1289952000000 | 144.34 |
1290038400000 | 147.3 |
1290124800000 | 147.21 |
1290384000000 | 147.53 |
1290470400000 | 144.48 |
1290556800000 | 146.57 |
1290643200000 | 147.09 |
1290729600000 | 146.92 |
1290988800000 | 146.95 |
1291075200000 | 145.11 |
1291161600000 | 148.1 |
1291248000000 | 149.33 |
1291334400000 | 148.08 |
1291593600000 | 147.85 |
1291680000000 | 148.74 |
1291766400000 | 150.54 |
1291852800000 | 150.28 |
1291939200000 | 150.73 |
1292198400000 | 150.96 |
1292284800000 | 151.34 |
1292371200000 | 151.33 |
1292457600000 | 152 |
1292544000000 | 151.64 |
1292803200000 | 150.99 |
1292889600000 | 151.9 |
1292976000000 | 151.32 |
1293062400000 | 150.55 |
1293148800000 | 150.32 |
1293408000000 | 150.29 |
1293494400000 | 148.9 |
1293580800000 | 149.32 |
1293667200000 | 148.45 |
1293753600000 | 147.37 |
1294012800000 | 149.52 |
1294099200000 | 149.88 |
1294185600000 | 151.64 |
1294272000000 | 151.59 |
1294358400000 | 150.72 |
1294617600000 | 149.86 |
1294704000000 | 151.85 |
1294790400000 | 152.75 |
1294876800000 | 152.47 |
1294963200000 | 152.78 |
1295222400000 | 152.48 |
1295308800000 | 153.32 |
1295395200000 | 151.81 |
1295481600000 | 151.61 |
1295568000000 | 151.12 |
1295827200000 | 151.96 |
1295913600000 | 151.89 |
1296000000000 | 152.28 |
1296086400000 | 153.73 |
1296172800000 | 150.09 |
1296432000000 | 149.59 |
1296518400000 | 150.79 |
1296604800000 | 151.37 |
1296691200000 | 151.98 |
1296777600000 | 152.83 |
1297036800000 | 153.72 |
1297123200000 | 153.55 |
1297209600000 | 154.03 |
1297296000000 | 154.69 |
1297382400000 | 155.35 |
1297641600000 | 155.76 |
1297728000000 | 156.37 |
1297814400000 | 157.04 |
1297900800000 | 156.65 |
1297987200000 | 157.5 |
1298246400000 | 157.01 |
1298332800000 | 154.12 |
1298419200000 | 152.07 |
1298505600000 | 150.8 |
1298592000000 | 152.39 |
1298851200000 | 153.2 |
1298937600000 | 152.66 |
1299024000000 | 152.06 |
1299110400000 | 154.97 |
1299196800000 | 155 |
1299456000000 | 153.3 |
1299542400000 | 155 |
1299628800000 | 154.8 |
1299715200000 | 153.37 |
1299801600000 | 150.99 |
1300060800000 | 149.22 |
1300147200000 | 143.93 |
1300233600000 | 142.03 |
1300320000000 | 140.31 |
1300406400000 | 144.8 |
1300665600000 | 146.84 |
1300752000000 | 147.02 |
1300838400000 | 147.41 |
1300924800000 | 148.78 |
1301011200000 | 149.94 |
1301270400000 | 150.36 |
1301356800000 | 152.37 |
1301443200000 | 155 |
1301529600000 | 154.84 |
1301616000000 | 157.96 |
1301875200000 | 158.09 |
1301961600000 | 159.22 |
1302048000000 | 161.5 |
1302134400000 | 160.87 |
1302220800000 | 160.89 |
1302480000000 | 160.54 |
1302566400000 | 157.2 |
1302652800000 | 158.72 |
1302739200000 | 157 |
1302825600000 | 157.34 |
1303084800000 | 154.09 |
1303171200000 | 155.13 |
1303257600000 | 158.15 |
1303344000000 | 158.01 |
1303430400000 | 158.01 |
1303689600000 | 158.28 |
1303776000000 | 158.45 |
1303862400000 | 161.14 |
1303948800000 | 159.6 |
1304035200000 | 159.08 |
1304294400000 | 159.72 |
1304380800000 | 158.67 |
1304467200000 | 157.92 |
1304553600000 | 155.74 |
1304640000000 | 157.13 |
1304899200000 | 157.37 |
1304985600000 | 158.3 |
1305072000000 | 158.86 |
1305158400000 | 158.18 |
1305244800000 | 157.57 |
1305504000000 | 156.55 |
1305590400000 | 157.14 |
1305676800000 | 158.27 |
1305763200000 | 159.71 |
1305849600000 | 158.45 |
1306108800000 | 156.23 |
1306195200000 | 156.84 |
1306281600000 | 156.73 |
1306368000000 | 156.51 |
1306454400000 | 156.83 |
1306713600000 | 156.73 |
1306800000000 | 159.31 |
1306886400000 | 156.95 |
1306972800000 | 156.12 |
1307059200000 | 154.21 |
1307318400000 | 152.92 |
1307404800000 | 153.41 |
1307491200000 | 151.5 |
1307577600000 | 152.39 |
1307664000000 | 150.55 |
1307923200000 | 150.58 |
1308009600000 | 152.7 |
1308096000000 | 150.8 |
1308182400000 | 149.59 |
1308268800000 | 148.75 |
1308528000000 | 149.46 |
1308614400000 | 151.61 |
1308700800000 | 151.27 |
1308787200000 | 151.18 |
1308873600000 | 150.33 |
1309132800000 | 151.68 |
1309219200000 | 153.44 |
1309305600000 | 155.23 |
1309392000000 | 156.88 |
1309478400000 | 158.75 |
1309737600000 | 159.14 |
1309824000000 | 159.61 |
1309910400000 | 159.31 |
1309996800000 | 161.42 |
1310083200000 | 159.91 |
1310342400000 | 156.7 |
1310428800000 | 153.64 |
1310515200000 | 153.91 |
1310601600000 | 153.09 |
1310688000000 | 152.76 |
1310947200000 | 151.52 |
1311033600000 | 153.35 |
1311120000000 | 153.49 |
1311206400000 | 154.36 |
1311292800000 | 154.89 |
1311552000000 | 154.23 |
1311638400000 | 153.96 |
1311724800000 | 151.22 |
1311811200000 | 150.61 |
1311897600000 | 148.98 |
1312156800000 | 147.56 |
1312243200000 | 145.39 |
1312329600000 | 144.57 |
1312416000000 | 142.9 |
1312502400000 | 140.06 |
1312761600000 | 132.24 |
1312848000000 | 134.41 |
1312934400000 | 130.2 |
1313020800000 | 134.61 |
1313107200000 | 136.35 |
1313366400000 | 138.72 |
1313452800000 | 138.08 |
1313539200000 | 137.95 |
1313625600000 | 132.27 |
1313712000000 | 129.97 |
1313971200000 | 131.3 |
1314057600000 | 134.48 |
1314144000000 | 135.54 |
1314230400000 | 135.2 |
1314316800000 | 135.76 |
1314576000000 | 138.97 |
1314662400000 | 139.2 |
1314748800000 | 140.09 |
1314835200000 | 140.38 |
1314921600000 | 137.08 |
1315180800000 | 135.47 |
1315267200000 | 134.87 |
1315353600000 | 139 |
1315440000000 | 138.67 |
1315526400000 | 136.08 |
1315785600000 | 133.86 |
1315872000000 | 135.06 |
1315958400000 | 135.92 |
1316044800000 | 138.57 |
1316131200000 | 139.96 |
1316390400000 | 137.56 |
1316476800000 | 138.11 |
1316563200000 | 135.89 |
1316649600000 | 130.45 |
1316736000000 | 130.93 |
1316995200000 | 131.88 |
1317081600000 | 135.81 |
1317168000000 | 133.78 |
1317254400000 | 134.24 |
1317340800000 | 131.84 |
1317600000000 | 128.14 |
1317686400000 | 128.56 |
1317772800000 | 131.28 |
1317859200000 | 133.68 |
1317945600000 | 134.39 |
1318204800000 | 137.74 |
1318291200000 | 138.17 |
1318377600000 | 140.62 |
1318464000000 | 139.85 |
1318550400000 | 142.42 |
1318809600000 | 139.96 |
1318896000000 | 139.94 |
1318982400000 | 139.7 |
1319068800000 | 138.69 |
1319155200000 | 140.3 |
1319414400000 | 143 |
1319500800000 | 140.6 |
1319587200000 | 140.86 |
1319673600000 | 145.78 |
1319760000000 | 145.98 |
1320019200000 | 146.7 |
1320105600000 | 142.83 |
1320192000000 | 143.67 |
1320278400000 | 145.35 |
1320364800000 | 146.26 |
1320624000000 | 145.99 |
1320710400000 | 146.81 |
1320796800000 | 143.28 |
1320883200000 | 142.43 |
1320969600000 | 144.65 |
1321228800000 | 143.73 |
1321315200000 | 143.85 |
1321401600000 | 142.26 |
1321488000000 | 140.34 |
1321574400000 | 139.01 |
1321833600000 | 136.6 |
1321920000000 | 136.47 |
1322006400000 | 134.38 |
1322092800000 | 133.36 |
1322179200000 | 133.74 |
1322438400000 | 138.37 |
1322524800000 | 138.45 |
1322611200000 | 142.74 |
1322697600000 | 143.76 |
1322784000000 | 144.4 |
1323043200000 | 145.32 |
1323129600000 | 144.39 |
1323216000000 | 144.96 |
1323302400000 | 142.5 |
1323388800000 | 143.63 |
1323648000000 | 142.38 |
1323734400000 | 141.18 |
1323820800000 | 139.42 |
1323907200000 | 139.18 |
1323993600000 | 139.23 |
1324252800000 | 138.27 |
1324339200000 | 140.86 |
1324425600000 | 140.83 |
1324512000000 | 141.52 |
1324598400000 | 142.85 |
1324857600000 | 142.85 |
1324944000000 | 142.85 |
1325030400000 | 141.78 |
1325116800000 | 142.18 |
1325203200000 | 141.07 |
1325462400000 | 141.21 |
1325548800000 | 142.84 |
1325635200000 | 143.04 |
1325721600000 | 143.31 |
1325808000000 | 142.82 |
1326067200000 | 142.61 |
1326153600000 | 143.78 |
1326240000000 | 143.54 |
1326326400000 | 143.47 |
1326412800000 | 143.45 |
1326672000000 | 142.91 |
1326758400000 | 144.73 |
1326844800000 | 146.39 |
1326931200000 | 147.79 |
1327017600000 | 147.9 |
1327276800000 | 148.22 |
1327363200000 | 149.42 |
1327449600000 | 150.97 |
1327536000000 | 150.27 |
1327622400000 | 148.96 |
1327881600000 | 147.82 |
1327968000000 | 148.08 |
1328054400000 | 149.47 |
1328140800000 | 150.09 |
1328227200000 | 151.94 |
1328486400000 | 151.59 |
1328572800000 | 152.63 |
1328659200000 | 153.11 |
1328745600000 | 154.25 |
1328832000000 | 153.51 |
1329091200000 | 154.44 |
1329177600000 | 156.31 |
1329264000000 | 156.33 |
1329350400000 | 157.57 |
1329436800000 | 159.27 |
1329696000000 | 160.31 |
1329782400000 | 160.78 |
1329868800000 | 161.67 |
1329955200000 | 162.01 |
1330041600000 | 163.8 |
1330300800000 | 163.18 |
1330387200000 | 164.54 |
1330473600000 | 165.19 |
1330560000000 | 165.54 |
1330646400000 | 166.02 |
1330905600000 | 165.23 |
1330992000000 | 161.18 |
1331078400000 | 161.83 |
1331164800000 | 165.22 |
1331251200000 | 167.93 |
1331510400000 | 167.44 |
1331596800000 | 170.3 |
1331683200000 | 172.29 |
1331769600000 | 172.24 |
1331856000000 | 172.68 |
1332115200000 | 173.17 |
1332201600000 | 172.74 |
1332288000000 | 172.48 |
1332374400000 | 169.72 |
1332460800000 | 169.64 |
1332720000000 | 172.61 |
1332806400000 | 173.68 |
1332892800000 | 172.18 |
1332979200000 | 170.51 |
1333065600000 | 171.4 |
1333324800000 | 172.17 |
1333411200000 | 172.44 |
1333497600000 | 170.31 |
1333584000000 | 170.57 |
1333670400000 | 170.57 |
1333929600000 | 168.63 |
1334016000000 | 164.13 |
1334102400000 | 165.07 |
1334188800000 | 167.1 |
1334275200000 | 166.52 |
1334534400000 | 164.78 |
1334620800000 | 167.34 |
1334707200000 | 168.76 |
1334793600000 | 168.3 |
1334880000000 | 168.82 |
1335139200000 | 165.57 |
1335225600000 | 165.76 |
1335312000000 | 168.42 |
1335398400000 | 168.03 |
1335484800000 | 167.54 |
1335744000000 | 166.07 |
1335830400000 | 167.09 |
1335916800000 | 167.65 |
1336003200000 | 167.18 |
1336089600000 | 163.67 |
1336348800000 | 161.96 |
1336435200000 | 160.67 |
1336521600000 | 159.2 |
1336608000000 | 159.95 |
1336694400000 | 159.71 |
1336953600000 | 157.73 |
1337040000000 | 158.05 |
1337126400000 | 156.65 |
1337212800000 | 153.34 |
1337299200000 | 150.73 |
1337558400000 | 153.16 |
1337644800000 | 155.23 |
1337731200000 | 152.54 |
1337817600000 | 153.08 |
1337904000000 | 153.2 |
1338163200000 | 153.34 |
1338249600000 | 155.06 |
1338336000000 | 151.91 |
1338422400000 | 150.23 |
1338508800000 | 146.76 |
1338768000000 | 147.04 |
1338854400000 | 148.29 |
1338940800000 | 152.16 |
1339027200000 | 153.89 |
1339113600000 | 153.81 |
1339372800000 | 153.09 |
1339459200000 | 153.92 |
1339545600000 | 153.65 |
1339632000000 | 153.59 |
1339718400000 | 154.35 |
1339977600000 | 155.86 |
1340064000000 | 157.8 |
1340150400000 | 158.75 |
1340236800000 | 157.46 |
1340323200000 | 157.42 |
1340582400000 | 153.51 |
1340668800000 | 153.87 |
1340755200000 | 155.22 |
1340841600000 | 153.87 |
1340928000000 | 159.06 |
1341187200000 | 158.57 |
1341273600000 | 160.83 |
1341360000000 | 160.65 |
1341446400000 | 160.88 |
1341532800000 | 158.11 |
1341792000000 | 157.26 |
1341878400000 | 156.59 |
1341964800000 | 156.76 |
1342051200000 | 154.34 |
1342137600000 | 156.6 |
1342396800000 | 155.67 |
1342483200000 | 157 |
1342569600000 | 158.61 |
1342656000000 | 159.88 |
1342742400000 | 157.43 |
1343001600000 | 154.26 |
1343088000000 | 153.25 |
1343174400000 | 152.89 |
1343260800000 | 155.69 |
1343347200000 | 158.93 |
1343606400000 | 158.23 |
1343692800000 | 157.07 |
1343779200000 | 156.92 |
1343865600000 | 155.66 |
1343952000000 | 158.85 |
1344211200000 | 159.57 |
1344297600000 | 161.28 |
1344384000000 | 160.51 |
1344470400000 | 161.28 |
1344556800000 | 159.79 |
1344816000000 | 159.95 |
1344902400000 | 161.35 |
1344988800000 | 161.54 |
1345075200000 | 163.46 |
1345161600000 | 164.01 |
1345420800000 | 163.59 |
1345507200000 | 164.02 |
1345593600000 | 163.05 |
1345680000000 | 161.43 |
1345766400000 | 161.94 |
1346025600000 | 162.08 |
1346112000000 | 161.67 |
1346198400000 | 162.17 |
1346284800000 | 160.65 |
1346371200000 | 160.84 |
1346630400000 | 160.97 |
1346716800000 | 160.36 |
1346803200000 | 159.96 |
1346889600000 | 163.99 |
1346976000000 | 163.35 |
1347235200000 | 162.84 |
1347321600000 | 162.26 |
1347408000000 | 163.16 |
1347494400000 | 163.28 |
1347580800000 | 167.42 |
1347840000000 | 168.09 |
1347926400000 | 167.14 |
1348012800000 | 167.17 |
1348099200000 | 166.21 |
1348185600000 | 166.5 |
1348444800000 | 165.32 |
1348531200000 | 164.82 |
1348617600000 | 162.86 |
1348704000000 | 163.92 |
1348790400000 | 163.7 |
1349049600000 | 164.84 |
1349136000000 | 164.56 |
1349222400000 | 165.44 |
1349308800000 | 165.97 |
1349395200000 | 166.99 |
1349654400000 | 164.97 |
1349740800000 | 163.44 |
1349827200000 | 162.67 |
1349913600000 | 163.48 |
1350000000000 | 162.88 |
1350259200000 | 164.53 |
1350345600000 | 166.56 |
1350432000000 | 166.96 |
1350518400000 | 168.07 |
1350604800000 | 166.58 |
1350864000000 | 167.11 |
1350950400000 | 165.36 |
1351036800000 | 165.32 |
1351123200000 | 166.33 |
1351209600000 | 164.96 |
1351468800000 | 165.15 |
1351555200000 | 165.07 |
1351641600000 | 165.92 |
1351728000000 | 167.96 |
1351814400000 | 168.6 |
1352073600000 | 167.54 |
1352160000000 | 168.8 |
1352246400000 | 165.9 |
1352332800000 | 164.22 |
1352419200000 | 163.37 |
1352678400000 | 163.16 |
1352764800000 | 163.01 |
1352851200000 | 163.03 |
1352937600000 | 163.82 |
1353024000000 | 164.27 |
1353283200000 | 167.28 |
1353369600000 | 168.54 |
1353456000000 | 170.25 |
1353542400000 | 171.5 |
1353628800000 | 172.81 |
1353888000000 | 172.02 |
1353974400000 | 172.22 |
1354060800000 | 172.19 |
1354147200000 | 174.16 |
1354233600000 | 174.85 |
1354492800000 | 174.63 |
1354579200000 | 173.57 |
1354665600000 | 174.63 |
1354752000000 | 175.41 |
1354838400000 | 175.45 |
1355097600000 | 175.61 |
1355184000000 | 176.91 |
1355270400000 | 178.02 |
1355356800000 | 178.54 |
1355443200000 | 178.18 |
1355702400000 | 180.14 |
1355788800000 | 181.93 |
1355875200000 | 182.89 |
1355961600000 | 182.85 |
1356048000000 | 181.15 |
1356307200000 | 182.29 |
1356393600000 | 182.29 |
1356480000000 | 184.55 |
1356566400000 | 184.06 |
1356652800000 | 183.54 |
1356912000000 | 185.56 |
1357084800000 | 190.91 |
1357171200000 | 189.96 |
1357257600000 | 192.49 |
1357516800000 | 191.57 |
1357603200000 | 189.96 |
1357689600000 | 191.88 |
1357776000000 | 193.49 |
1357862400000 | 195.92 |
1358121600000 | 196.29 |
1358208000000 | 195.13 |
1358294400000 | 194.64 |
1358380800000 | 197.53 |
1358467200000 | 198.63 |
1358726400000 | 198.36 |
1358812800000 | 196.04 |
1358899200000 | 196.07 |
1358985600000 | 199.27 |
1359072000000 | 203.14 |
1359331200000 | 201.83 |
1359417600000 | 202.95 |
1359504000000 | 204.18 |
1359590400000 | 203.74 |
1359676800000 | 208.36 |
1359936000000 | 206.39 |
1360022400000 | 208.38 |
1360108800000 | 209.19 |
1360195200000 | 207.62 |
1360281600000 | 207.79 |
1360540800000 | 208.73 |
1360627200000 | 208.65 |
1360713600000 | 209.74 |
1360800000000 | 208.69 |
1360886400000 | 210.03 |
1361145600000 | 210.56 |
1361232000000 | 210.65 |
1361318400000 | 209.75 |
1361404800000 | 205.47 |
1361491200000 | 207.83 |
1361750400000 | 207.92 |
1361836800000 | 202.26 |
1361923200000 | 203.83 |
1362009600000 | 205.99 |
1362096000000 | 208.78 |
1362355200000 | 208.62 |
1362441600000 | 211.11 |
1362528000000 | 212.08 |
1362614400000 | 214.89 |
1362700800000 | 218.46 |
1362960000000 | 218.75 |
1363046400000 | 217.91 |
1363132800000 | 217.88 |
1363219200000 | 218.8 |
1363305600000 | 216.98 |
1363564800000 | 214.79 |
1363651200000 | 214.08 |
1363737600000 | 216.53 |
1363824000000 | 214.56 |
1363910400000 | 214.35 |
1364169600000 | 213.98 |
1364256000000 | 214.56 |
1364342400000 | 214.94 |
1364428800000 | 215.29 |
1364515200000 | 215.29 |
1364774400000 | 213.65 |
1364860800000 | 214.75 |
1364947200000 | 213.16 |
1365033600000 | 220.23 |
1365120000000 | 220.25 |
1365379200000 | 225.15 |
1365465600000 | 226.5 |
1365552000000 | 230.39 |
1365638400000 | 232.26 |
1365724800000 | 229.71 |
1365984000000 | 224.21 |
1366070400000 | 224.97 |
1366156800000 | 222.54 |
1366243200000 | 222.35 |
1366329600000 | 225.65 |
1366588800000 | 226.55 |
1366675200000 | 228.68 |
1366761600000 | 230.34 |
1366848000000 | 231.8 |
1366934400000 | 227.85 |
1367193600000 | 231.09 |
1367280000000 | 231.09 |
1367366400000 | 229.56 |
1367452800000 | 231.06 |
1367539200000 | 235.06 |
1367798400000 | 235.92 |
1367884800000 | 236.05 |
1367971200000 | 237.06 |
1368057600000 | 238.02 |
1368144000000 | 244.34 |
1368403200000 | 244 |
1368489600000 | 245.88 |
1368576000000 | 247.85 |
1368662400000 | 246.76 |
1368748800000 | 249.66 |
1369008000000 | 249.47 |
1369094400000 | 249.72 |
1369180800000 | 250.61 |
1369267200000 | 242.88 |
1369353600000 | 242.07 |
1369612800000 | 241.45 |
1369699200000 | 245.83 |
1369785600000 | 241.54 |
1369872000000 | 241.25 |
1369958400000 | 239.25 |
1370217600000 | 235.98 |
1370304000000 | 236.98 |
1370390400000 | 231.43 |
1370476800000 | 229.59 |
1370563200000 | 229.17 |
1370822400000 | 233.78 |
1370908800000 | 227.19 |
1370995200000 | 223.84 |
1371081600000 | 220.63 |
1371168000000 | 221.64 |
1371427200000 | 224.43 |
1371513600000 | 226.9 |
1371600000000 | 224.74 |
1371686400000 | 224.56 |
1371772800000 | 222.82 |
1372032000000 | 220.39 |
1372118400000 | 221.71 |
1372204800000 | 223.13 |
1372291200000 | 227.53 |
1372377600000 | 229.37 |
1372636800000 | 231.86 |
1372723200000 | 233.7 |
1372809600000 | 231.15 |
1372896000000 | 233.21 |
1372982400000 | 235.84 |
1373241600000 | 237.24 |
1373328000000 | 238.32 |
1373414400000 | 237.4 |
1373500800000 | 237.93 |
1373587200000 | 239.48 |
1373846400000 | 240.63 |
1373932800000 | 239.21 |
1374019200000 | 240.1 |
1374105600000 | 243 |
1374192000000 | 241.97 |
1374451200000 | 240.82 |
1374537600000 | 241.3 |
1374624000000 | 241.81 |
1374710400000 | 240.45 |
1374796800000 | 236.94 |
1375056000000 | 235.6 |
1375142400000 | 236.17 |
1375228800000 | 236.58 |
1375315200000 | 241.53 |
1375401600000 | 242.49 |
1375660800000 | 241.98 |
1375747200000 | 239.94 |
1375833600000 | 234.92 |
1375920000000 | 234.19 |
1376006400000 | 234.99 |
1376265600000 | 235.18 |
1376352000000 | 240.16 |
1376438400000 | 239.89 |
1376524800000 | 235.92 |
1376611200000 | 235.5 |
1376870400000 | 236.31 |
1376956800000 | 234.29 |
1377043200000 | 234.74 |
1377129600000 | 237.67 |
1377216000000 | 238.69 |
1377475200000 | 238.74 |
1377561600000 | 232.55 |
1377648000000 | 232.81 |
1377734400000 | 234.71 |
1377820800000 | 233.13 |
1378080000000 | 237.61 |
1378166400000 | 239.87 |
1378252800000 | 240.43 |
1378339200000 | 241.46 |
1378425600000 | 239.42 |
1378684800000 | 243.09 |
1378771200000 | 247.57 |
1378857600000 | 247.32 |
1378944000000 | 245.04 |
1379030400000 | 245.83 |
1379289600000 | 246.89 |
1379376000000 | 248.29 |
1379462400000 | 249.4 |
1379548800000 | 252.83 |
1379635200000 | 252.28 |
1379894400000 | 249.42 |
1379980800000 | 248.88 |
1380067200000 | 248.44 |
1380153600000 | 250.17 |
1380240000000 | 248.56 |
1380499200000 | 246.61 |
1380585600000 | 247.36 |
1380672000000 | 244.55 |
1380758400000 | 243.52 |
1380844800000 | 243.41 |
1381104000000 | 241.36 |
1381190400000 | 239.2 |
1381276800000 | 238.99 |
1381363200000 | 244.4 |
1381449600000 | 246.84 |
1381708800000 | 246.87 |
1381795200000 | 246.69 |
1381881600000 | 248.61 |
1381968000000 | 248.3 |
1382054400000 | 249.96 |
1382313600000 | 251.82 |
1382400000000 | 252.98 |
1382486400000 | 249.49 |
1382572800000 | 250.28 |
1382659200000 | 250.06 |
1382918400000 | 252.17 |
1383004800000 | 253.72 |
1383091200000 | 253.97 |
1383177600000 | 252.97 |
1383264000000 | 253.41 |
1383523200000 | 253.57 |
1383609600000 | 253.62 |
1383696000000 | 254.98 |
1383782400000 | 253.15 |
1383868800000 | 254.39 |
1384128000000 | 255.74 |
1384214400000 | 256.56 |
1384300800000 | 256.43 |
1384387200000 | 259.33 |
1384473600000 | 261.97 |
1384732800000 | 261.79 |
1384819200000 | 261.96 |
1384905600000 | 260.81 |
1384992000000 | 264.31 |
1385078400000 | 265.73 |
1385337600000 | 267.71 |
1385424000000 | 266.87 |
1385510400000 | 269.27 |
1385596800000 | 270.5 |
1385683200000 | 271.06 |
1385942400000 | 271.47 |
1386028800000 | 269.51 |
1386115200000 | 268.29 |
1386201600000 | 265.9 |
1386288000000 | 269.19 |
1386547200000 | 271.05 |
1386633600000 | 269.82 |
1386720000000 | 266.15 |
1386806400000 | 265.06 |
1386892800000 | 265.2 |
1387152000000 | 265.88 |
1387238400000 | 264.71 |
1387324800000 | 269.28 |
1387411200000 | 272.8 |
1387497600000 | 273.94 |
1387756800000 | 275.41 |
1387843200000 | 276.63 |
1387929600000 | 276.63 |
1388016000000 | 278.25 |
1388102400000 | 280.67 |
1388361600000 | 281.66 |
1388448000000 | 282.55 |
1388620800000 | 279.84 |
1388707200000 | 278.56 |
1388966400000 | 277.14 |
1389052800000 | 277.79 |
1389139200000 | 278.82 |
1389225600000 | 277.56 |
1389312000000 | 277.62 |
1389571200000 | 273.5 |
1389657600000 | 274.81 |
1389744000000 | 278.42 |
1389830400000 | 277.45 |
1389916800000 | 277.26 |
1390176000000 | 276.56 |
1390262400000 | 278.99 |
1390348800000 | 279.37 |
1390435200000 | 276.3 |
1390521600000 | 267.7 |
1390780800000 | 265.22 |
1390867200000 | 266.24 |
1390953600000 | 264.6 |
1391040000000 | 266.08 |
1391126400000 | 263.23 |
1391385600000 | 257.92 |
1391472000000 | 257.35 |
1391558400000 | 256.98 |
1391644800000 | 261.41 |
1391731200000 | 265.25 |
1391990400000 | 266.54 |
1392076800000 | 269.76 |
1392163200000 | 270.92 |
1392249600000 | 270.85 |
1392336000000 | 270.93 |
1392595200000 | 271.62 |
1392681600000 | 274.26 |
1392768000000 | 273.41 |
1392854400000 | 273.05 |
1392940800000 | 275.68 |
1393200000000 | 276.95 |
1393286400000 | 277.26 |
1393372800000 | 276.9 |
1393459200000 | 276.61 |
1393545600000 | 277.48 |
1393804800000 | 272.36 |
1393891200000 | 277.69 |
1393977600000 | 278.16 |
1394064000000 | 280.83 |
1394150400000 | 281.2 |
1394409600000 | 280.02 |
1394496000000 | 279.98 |
1394582400000 | 277.12 |
1394668800000 | 273.62 |
1394755200000 | 269.3 |
1395014400000 | 272.02 |
1395100800000 | 273.35 |
1395187200000 | 273.25 |
1395273600000 | 274.22 |
1395360000000 | 272.9 |
1395619200000 | 272.33 |
1395705600000 | 273.54 |
1395792000000 | 273.81 |
1395878400000 | 273.25 |
1395964800000 | 276.12 |
1396224000000 | 278.47 |
1396310400000 | 281.76 |
1396396800000 | 282.64 |
1396483200000 | 282.73 |
1396569600000 | 279.55 |
1396828800000 | 275.74 |
1396915200000 | 273.8 |
1397001600000 | 274.91 |
1397088000000 | 270.82 |
1397174400000 | 267.69 |
1397433600000 | 269.31 |
1397520000000 | 269.5 |
1397606400000 | 274 |
1397692800000 | 274.4 |
1397779200000 | 274.4 |
1398038400000 | 274.59 |
1398124800000 | 277.52 |
1398211200000 | 276.52 |
1398297600000 | 275.76 |
1398384000000 | 273.53 |
1398643200000 | 276.19 |
1398729600000 | 276.96 |
1398816000000 | 277.25 |
1398902400000 | 278.39 |
1398988800000 | 277.81 |
1399248000000 | 278.16 |
1399334400000 | 275.71 |
1399420800000 | 275.55 |
1399507200000 | 276.32 |
1399593600000 | 276.59 |
1399852800000 | 279.98 |
1399939200000 | 280.97 |
1400025600000 | 279.42 |
1400112000000 | 277.62 |
1400198400000 | 277.84 |
1400457600000 | 276.86 |
1400544000000 | 275.76 |
1400630400000 | 278.01 |
1400716800000 | 279.39 |
1400803200000 | 280.72 |
1401062400000 | 281.62 |
1401148800000 | 283.17 |
1401235200000 | 282.06 |
1401321600000 | 283.39 |
1401408000000 | 284.03 |
1401667200000 | 285.8 |
1401753600000 | 286.15 |
1401840000000 | 287.17 |
1401926400000 | 287.68 |
1402012800000 | 288.67 |
1402272000000 | 288.55 |
1402358400000 | 287.64 |
1402444800000 | 286.28 |
1402531200000 | 285.23 |
1402617600000 | 286.12 |
1402876800000 | 285.26 |
1402963200000 | 286.11 |
1403049600000 | 287.29 |
1403136000000 | 287.7 |
1403222400000 | 288.15 |
1403481600000 | 287.2 |
1403568000000 | 287.2 |
1403654400000 | 286.26 |
1403740800000 | 285.6 |
1403827200000 | 285.72 |
1404086400000 | 285.78 |
1404172800000 | 288.62 |
1404259200000 | 290.08 |
1404345600000 | 292.52 |
1404432000000 | 292.18 |
1404691200000 | 290.59 |
1404777600000 | 288.04 |
1404864000000 | 288.68 |
1404950400000 | 285.65 |
1405036800000 | 286.25 |
1405296000000 | 288.87 |
1405382400000 | 288.24 |
1405468800000 | 288.47 |
1405555200000 | 286.28 |
1405641600000 | 287.54 |
1405900800000 | 286.95 |
1405987200000 | 289.75 |
1406073600000 | 291.11 |
1406160000000 | 291.43 |
1406246400000 | 290.25 |
1406505600000 | 290.8 |
1406592000000 | 291.7 |
1406678400000 | 293.27 |
1406764800000 | 289.6 |
1406851200000 | 287.29 |
1407110400000 | 287.64 |
1407196800000 | 288 |
1407283200000 | 285.57 |
1407369600000 | 283.96 |
1407456000000 | 283.31 |
1407715200000 | 286.25 |
1407801600000 | 286.27 |
1407888000000 | 288.3 |
1407974400000 | 289.77 |
1408060800000 | 289.12 |
1408320000000 | 292.21 |
1408406400000 | 294.69 |
1408492800000 | 296.34 |
1408579200000 | 298.4 |
1408665600000 | 298.78 |
1408924800000 | 299.7 |
1409011200000 | 300.3 |
1409097600000 | 299.99 |
1409184000000 | 298.4 |
1409270400000 | 299.12 |
1409529600000 | 300.3 |
1409616000000 | 303.45 |
1409702400000 | 303.43 |
1409788800000 | 303.42 |
1409875200000 | 302.53 |
1410134400000 | 303.67 |
1410220800000 | 304.63 |
1410307200000 | 306.43 |
1410393600000 | 306.77 |
1410480000000 | 307.32 |
1410739200000 | 306.17 |
1410825600000 | 306.8 |
1410912000000 | 307.55 |
1410998400000 | 312.51 |
1411084800000 | 312.58 |
1411344000000 | 310.95 |
1411430400000 | 309.05 |
1411516800000 | 311.14 |
1411603200000 | 307.38 |
1411689600000 | 310.24 |
1411948800000 | 309.88 |
1412035200000 | 310.72 |
1412121600000 | 307.56 |
1412208000000 | 303.07 |
1412294400000 | 308.07 |
1412553600000 | 307.1 |
1412640000000 | 301.48 |
1412726400000 | 303.42 |
1412812800000 | 300.01 |
1412899200000 | 294.89 |
1413158400000 | 291.37 |
1413244800000 | 290.09 |
1413331200000 | 285.7 |
1413417600000 | 283.94 |
1413504000000 | 289.17 |
1413763200000 | 291.9 |
1413849600000 | 295.31 |
1413936000000 | 296.22 |
1414022400000 | 300.42 |
1414108800000 | 302.12 |
1414368000000 | 302.18 |
1414454400000 | 305.52 |
1414540800000 | 306.9 |
1414627200000 | 312.02 |
1414713600000 | 324.61 |
1414972800000 | 328.32 |
1415059200000 | 326.55 |
1415145600000 | 330.77 |
1415232000000 | 331.62 |
1415318400000 | 331.36 |
1415577600000 | 332.35 |
1415664000000 | 337.06 |
1415750400000 | 335.6 |
1415836800000 | 338.68 |
1415923200000 | 340.08 |
1416182400000 | 338.16 |
1416268800000 | 341.24 |
1416355200000 | 342.68 |
1416441600000 | 343.93 |
1416528000000 | 343.82 |
1416787200000 | 347.17 |
1416873600000 | 345.74 |
1416960000000 | 345.97 |
1417046400000 | 347.15 |
1417132800000 | 351.02 |
1417392000000 | 348.68 |
1417478400000 | 352.1 |
1417564800000 | 354.35 |
1417651200000 | 355.15 |
1417737600000 | 359.81 |
1417996800000 | 357.22 |
1418083200000 | 350.91 |
1418169600000 | 346.55 |
1418256000000 | 349.03 |
1418342400000 | 342.78 |
1418601600000 | 339.17 |
1418688000000 | 334.48 |
1418774400000 | 337.08 |
1418860800000 | 349.25 |
1418947200000 | 352.56 |
1419206400000 | 356.41 |
1419292800000 | 357.46 |
1419379200000 | 357.57 |
1419465600000 | 357.57 |
1419552000000 | 356.89 |
1419811200000 | 358.6 |
1419897600000 | 352.86 |
1419984000000 | 352.34 |
1420156800000 | 351.68 |
1420416000000 | 345.35 |
1420502400000 | 339.15 |
1420588800000 | 343.03 |
1420675200000 | 349.72 |
1420761600000 | 346.57 |
1421020800000 | 345.5 |
1421107200000 | 345.96 |
1421193600000 | 339.32 |
1421280000000 | 339.7 |
1421366400000 | 342.66 |
1421625600000 | 344.11 |
1421712000000 | 347.18 |
1421798400000 | 346.94 |
1421884800000 | 348.65 |
1421971200000 | 349.5 |
1422230400000 | 351.92 |
1422316800000 | 348.49 |
1422403200000 | 347.36 |
1422489600000 | 348.7 |
1422576000000 | 344.29 |
1422835200000 | 345.6 |
1422921600000 | 348.48 |
1423008000000 | 349.37 |
1423094400000 | 350.84 |
1423180800000 | 352.87 |
1423440000000 | 350.44 |
1423526400000 | 354.74 |
1423612800000 | 357.02 |
1423699200000 | 357.29 |
1423785600000 | 358.17 |
1424044800000 | 357.78 |
1424131200000 | 360.24 |
1424217600000 | 361.86 |
1424304000000 | 364.12 |
1424390400000 | 365.21 |
1424649600000 | 367.37 |
1424736000000 | 369.23 |
1424822400000 | 368.7 |
1424908800000 | 370.04 |
1424995200000 | 370.63 |
1425254400000 | 373.65 |
1425340800000 | 369.97 |
1425427200000 | 368.58 |
1425513600000 | 370.62 |
1425600000000 | 369.82 |
1425859200000 | 369.7 |
1425945600000 | 364.37 |
1426032000000 | 364.11 |
1426118400000 | 367.11 |
1426204800000 | 366.88 |
1426464000000 | 371.65 |
1426550400000 | 371.04 |
1426636800000 | 373.85 |
1426723200000 | 374.6 |
1426809600000 | 377.77 |
1427068800000 | 376.99 |
1427155200000 | 376.03 |
1427241600000 | 369.67 |
1427328000000 | 366.44 |
1427414400000 | 368.85 |
1427673600000 | 373.52 |
1427760000000 | 369.86 |
1427846400000 | 367.67 |
1427932800000 | 370.16 |
1428019200000 | 370.16 |
1428278400000 | 371.23 |
1428364800000 | 375.55 |
1428451200000 | 376.16 |
1428537600000 | 378.22 |
1428624000000 | 379.25 |
1428883200000 | 378.69 |
1428969600000 | 375.58 |
1429056000000 | 376 |
1429142400000 | 377.03 |
1429228800000 | 371.57 |
1429488000000 | 370.97 |
1429574400000 | 374.69 |
1429660800000 | 376.55 |
1429747200000 | 376.69 |
1429833600000 | 375.88 |
1430092800000 | 377.39 |
1430179200000 | 376.6 |
1430265600000 | 374.8 |
1430352000000 | 372.52 |
1430438400000 | 375.61 |
1430697600000 | 376.98 |
1430784000000 | 373.32 |
1430870400000 | 370.86 |
1430956800000 | 370.09 |
1431043200000 | 376.19 |
1431302400000 | 375.74 |
1431388800000 | 374.91 |
1431475200000 | 374.18 |
1431561600000 | 377.37 |
1431648000000 | 378.97 |
1431907200000 | 381.23 |
1431993600000 | 383.51 |
1432080000000 | 385 |
1432166400000 | 385.78 |
1432252800000 | 384.9 |
1432512000000 | 385.31 |
1432598400000 | 386.05 |
1432684800000 | 390.25 |
1432771200000 | 391.21 |
1432857600000 | 388.25 |
1433116800000 | 389.51 |
1433203200000 | 388.71 |
1433289600000 | 390.11 |
1433376000000 | 388.2 |
1433462400000 | 388.17 |
1433721600000 | 385.35 |
1433808000000 | 381.3 |
1433894400000 | 381.84 |
1433980800000 | 386.01 |
1434067200000 | 383.17 |
1434326400000 | 380.55 |
1434412800000 | 381.9 |
1434499200000 | 383.82 |
1434585600000 | 383.98 |
1434672000000 | 382.45 |
1434931200000 | 388.04 |
1435017600000 | 390.16 |
1435104000000 | 389.52 |
1435190400000 | 386.45 |
1435276800000 | 386.03 |
1435536000000 | 373.94 |
1435622400000 | 373.35 |
1435708800000 | 377.68 |
1435795200000 | 377.48 |
1435881600000 | 375.56 |
1436140800000 | 372.38 |
1436227200000 | 370.5 |
1436313600000 | 363.78 |
1436400000000 | 367.91 |
1436486400000 | 376.21 |
1436745600000 | 382.27 |
1436832000000 | 384.53 |
1436918400000 | 386.03 |
1437004800000 | 390.01 |
1437091200000 | 389.38 |
1437350400000 | 391.48 |
1437436800000 | 389.77 |
1437523200000 | 386.97 |
1437609600000 | 387.5 |
1437696000000 | 382.57 |
1437955200000 | 378.55 |
1438041600000 | 382.09 |
1438128000000 | 385.58 |
1438214400000 | 386.79 |
1438300800000 | 388.03 |
1438560000000 | 388.18 |
1438646400000 | 388.05 |
1438732800000 | 392.37 |
1438819200000 | 388.66 |
1438905600000 | 386.49 |
1439164800000 | 390.91 |
1439251200000 | 387.62 |
1439337600000 | 381.16 |
1439424000000 | 383.31 |
1439510400000 | 383.69 |
1439769600000 | 385.34 |
1439856000000 | 385.09 |
1439942400000 | 380.55 |
1440028800000 | 373.61 |
1440115200000 | 360.05 |
1440374400000 | 338.33 |
1440460800000 | 340.74 |
1440547200000 | 344.94 |
1440633600000 | 354.77 |
1440720000000 | 357.25 |
1440979200000 | 354.83 |
1441065600000 | 342.05 |
1441152000000 | 346.12 |
1441238400000 | 348.25 |
1441324800000 | 340.01 |
1441584000000 | 341.3 |
1441670400000 | 346.33 |
1441756800000 | 352.96 |
1441843200000 | 351.2 |
1441929600000 | 350.8 |
1442188800000 | 347.57 |
1442275200000 | 350.12 |
1442361600000 | 355.15 |
1442448000000 | 356.5 |
1442534400000 | 350.6 |
1442793600000 | 352.1 |
1442880000000 | 345.52 |
1442966400000 | 346.28 |
1443052800000 | 340.96 |
1443139200000 | 347.76 |
1443398400000 | 340.58 |
1443484800000 | 337.34 |
1443571200000 | 343.82 |
1443657600000 | 344.72 |
1443744000000 | 346.82 |
1444003200000 | 355.56 |
1444089600000 | 356.04 |
1444176000000 | 356.14 |
1444262400000 | 356.87 |
1444348800000 | 360.22 |
1444608000000 | 360.54 |
1444694400000 | 358.13 |
1444780800000 | 354.48 |
1444867200000 | 357.42 |
1444953600000 | 360.69 |
1445212800000 | 361.51 |
1445299200000 | 363.07 |
1445385600000 | 363.2 |
1445472000000 | 367.56 |
1445558400000 | 374.23 |
1445817600000 | 373.87 |
1445904000000 | 371.39 |
1445990400000 | 375.52 |
1446076800000 | 375.51 |
1446163200000 | 374.66 |
1446422400000 | 374.44 |
1446508800000 | 376.39 |
1446595200000 | 377.9 |
1446681600000 | 378.18 |
1446768000000 | 381.18 |
1447027200000 | 378.67 |
1447113600000 | 378.18 |
1447200000000 | 378.67 |
1447286400000 | 375.71 |
1447372800000 | 370.21 |
1447632000000 | 372.38 |
1447718400000 | 376.12 |
1447804800000 | 378.04 |
1447891200000 | 378.84 |
1447977600000 | 380.65 |
1448236800000 | 379.93 |
1448323200000 | 377 |
1448409600000 | 379.22 |
1448496000000 | 379.57 |
1448582400000 | 379.23 |
1448841600000 | 379.32 |
1448928000000 | 381.62 |
1449014400000 | 382.66 |
1449100800000 | 378.13 |
1449187200000 | 380.6 |
1449446400000 | 381.73 |
1449532800000 | 377.82 |
1449619200000 | 373.12 |
1449705600000 | 371.2 |
1449792000000 | 365.34 |
1450051200000 | 363.52 |
1450137600000 | 368.15 |
1450224000000 | 373.16 |
1450310400000 | 373.75 |
1450396800000 | 365.43 |
1450656000000 | 365.28 |
1450742400000 | 366.08 |
1450828800000 | 369.24 |
1450915200000 | 367.78 |
1451001600000 | 367.78 |
1451260800000 | 367.82 |
1451347200000 | 372.31 |
1451433600000 | 371.58 |
1451520000000 | 367.74 |
1451865600000 | 356.16 |
1451952000000 | 355.21 |
1452038400000 | 349.83 |
1452124800000 | 341.48 |
1452211200000 | 337.6 |
1452470400000 | 336.03 |
1452556800000 | 338.93 |
1452643200000 | 339.03 |
1452729600000 | 337.15 |
1452816000000 | 329.27 |
1453075200000 | 329.76 |
1453161600000 | 333.54 |
1453248000000 | 323.85 |
1453334400000 | 326.95 |
1453420800000 | 338.82 |
1453680000000 | 338.72 |
1453766400000 | 339.57 |
1453852800000 | 340.89 |
1453939200000 | 339.24 |
1454025600000 | 351.95 |
1454284800000 | 355.35 |
1454371200000 | 349.4 |
1454457600000 | 342.33 |
1454544000000 | 339.99 |
1454630400000 | 333.46 |
1454889600000 | 325.08 |
1454976000000 | 320.19 |
1455062400000 | 319.66 |
1455148800000 | 310.0899 |
1455235200000 | 312.62 |
1455494400000 | 323.4 |
1455580800000 | 324.3 |
1455667200000 | 330.4 |
1455753600000 | 329.77 |
1455840000000 | 327.22 |
1456099200000 | 331.71 |
1456185600000 | 326.2799 |
1456272000000 | 321.5299 |
1456358400000 | 329.3 |
1456444800000 | 332.94 |
1456704000000 | 328.56 |
1456790400000 | 335.75 |
1456876800000 | 339.22 |
1456963200000 | 338.89 |
1457049600000 | 341.18 |
1457308800000 | 339.15 |
1457395200000 | 334.87 |
1457481600000 | 335.82 |
1457568000000 | 337.24 |
1457654400000 | 342.18 |
1457913600000 | 344.18 |
1458000000000 | 341.2 |
1458086400000 | 343.38 |
1458172800000 | 340.18 |
1458259200000 | 340.68 |
1458518400000 | 341.36 |
1458604800000 | 342.81 |
1458691200000 | 344.0299 |
1458777600000 | 342.85 |
1459209600000 | 348.25 |
1459296000000 | 349.49 |
1459382400000 | 348.19 |
1459468800000 | 345.62 |
1459728000000 | 342.57 |
1459814400000 | 336.37 |
1459900800000 | 337.91 |
1459987200000 | 330.5 |
1460073600000 | 332.7799 |
1460332800000 | 330.5899 |
1460419200000 | 333.96 |
1460505600000 | 340.42 |
1460592000000 | 341.88 |
1460678400000 | 340.26 |
1460937600000 | 340.37 |
1461024000000 | 346.36 |
1461110400000 | 345.86 |
1461196800000 | 345.99 |
1461283200000 | 350.39 |
1461542400000 | 347.97 |
1461628800000 | 348.58 |
1461715200000 | 347.64 |
1461801600000 | 337.97 |
1461888000000 | 332 |
1462147200000 | 331.48 |
1462233600000 | 328.82 |
1462320000000 | 328.0299 |
1462406400000 | 328.71 |
1462492800000 | 327.2 |
1462752000000 | 333.68 |
1462838400000 | 339.18 |
1462924800000 | 336.08 |
1463011200000 | 336.2 |
1463097600000 | 334.85 |
1463356800000 | 336.44 |
1463443200000 | 335.87 |
1463529600000 | 337.16 |
1463616000000 | 335.35 |
1463702400000 | 339.43 |
1463961600000 | 335.9 |
1464048000000 | 340.75 |
1464134400000 | 343.76 |
1464220800000 | 342.98 |
1464307200000 | 344.26 |
1464566400000 | 348.64 |
1464652800000 | 347.98 |
1464739200000 | 343.67 |
1464825600000 | 340.43 |
1464912000000 | 337.38 |
1465171200000 | 340.23 |
1465257600000 | 340.67 |
1465344000000 | 340.16 |
1465430400000 | 337.23 |
1465516800000 | 333.98 |
1465776000000 | 327.64 |
1465862400000 | 323.3 |
1465948800000 | 324.17 |
1466035200000 | 316.76 |
1466121600000 | 318.67 |
1466380800000 | 324.92 |
1466467200000 | 326.79 |
1466553600000 | 327.39 |
1466640000000 | 334.24 |
1466726400000 | 308.66 |
1466985600000 | 302.5899 |
1467072000000 | 310.3399 |
1467158400000 | 316.72 |
1467244800000 | 319.5899 |
1467331200000 | 321.0899 |
1467590400000 | 320.67 |
1467676800000 | 315.99 |
1467763200000 | 312.91 |
1467849600000 | 312.98 |
1467936000000 | 315.55 |
1468195200000 | 324.4 |
1468281600000 | 331.98 |
1468368000000 | 331.91 |
1468454400000 | 336.24 |
1468540800000 | 336.71 |
1468800000000 | 338.45 |
1468886400000 | 340 |
1468972800000 | 343.92 |
1469059200000 | 342.17 |
1469145600000 | 342.74 |
1469404800000 | 342 |
1469491200000 | 339.02 |
1469577600000 | 341.9 |
1469664000000 | 339.87 |
1469750400000 | 334.37 |
1470009600000 | 334.55 |
1470096000000 | 329.13 |
1470182400000 | 329.23 |
1470268800000 | 328.88 |
1470355200000 | 332.85 |
1470614400000 | 334.56 |
1470700800000 | 334.1 |
1470787200000 | 332.25 |
1470873600000 | 334.58 |
1470960000000 | 334.12 |
1471219200000 | 334.92 |
1471305600000 | 330.9 |
1471392000000 | 330.31 |
1471478400000 | 330.04 |
1471564800000 | 329.97 |
1471824000000 | 330.8 |
1471910400000 | 331.43 |
1471996800000 | 330.97 |
1472083200000 | 330.37 |
1472169600000 | 329.58 |
1472428800000 | 334.63 |
1472515200000 | 336.1 |
1472601600000 | 337.02 |
1472688000000 | 337.36 |
1472774400000 | 342.47 |
1473033600000 | 340.2 |
1473120000000 | 338.27 |
1473206400000 | 336.86 |
1473292800000 | 334.85 |
1473379200000 | 331.2 |
1473638400000 | 330.5 |
1473724800000 | 328.93 |
1473811200000 | 329.8 |
1473897600000 | 331.98 |
1473984000000 | 330.75 |
1474243200000 | 330.72 |
1474329600000 | 330.79 |
1474416000000 | 330.9 |
1474502400000 | 334.31 |
1474588800000 | 333.01 |
1474848000000 | 329.0899 |
1474934400000 | 331.29 |
1475020800000 | 332.96 |
1475107200000 | 334.9 |
1475193600000 | 334.47 |
1475452800000 | 335.85 |
1475539200000 | 338.94 |
1475625600000 | 340.93 |
1475712000000 | 341.8 |
1475798400000 | 337.7799 |
1476057600000 | 339.99 |
1476144000000 | 337 |
1476230400000 | 336.96 |
1476316800000 | 334.26 |
1476403200000 | 337.8399 |
1476662400000 | 335.7799 |
1476748800000 | 338.16 |
1476835200000 | 336.71 |
1476921600000 | 338.76 |
1477008000000 | 337.25 |
1477267200000 | 339.94 |
1477353600000 | 339.8 |
1477440000000 | 340.0299 |
1477526400000 | 340.37 |
1477612800000 | 341.47 |
1477872000000 | 340.85 |
1477958400000 | 337.11 |
1478044800000 | 331.62 |
1478131200000 | 330.07 |
1478217600000 | 328.15 |
1478476800000 | 338.08 |
1478563200000 | 340.46 |
1478649600000 | 338.39 |
1478736000000 | 344.65 |
1478822400000 | 344.83 |
1479081600000 | 348.5 |
1479168000000 | 351.58 |
1479254400000 | 354.36 |
1479340800000 | 356.17 |
1479427200000 | 359.42 |
1479686400000 | 362.07 |
1479772800000 | 364.14 |
1479859200000 | 367.65 |
1479945600000 | 369.52 |
1480032000000 | 370.73 |
1480291200000 | 367.11 |
1480377600000 | 369.58 |
1480464000000 | 370.48 |
1480550400000 | 368.65 |
1480636800000 | 366.66 |
1480896000000 | 369.26 |
1480982400000 | 368.8 |
1481068800000 | 370.8399 |
1481155200000 | 372.6 |
1481241600000 | 376.63 |
1481500800000 | 377.17 |
1481587200000 | 380.49 |
1481673600000 | 378.88 |
1481760000000 | 388.41 |
1481846400000 | 387.2799 |
1482105600000 | 384.54 |
1482192000000 | 389.01 |
1482278400000 | 386.89 |
1482364800000 | 385.97 |
1482451200000 | 386.04 |
1482710400000 | 385.93 |
1482796800000 | 388.3399 |
1482883200000 | 385.57 |
1482969600000 | 383.05 |
1483056000000 | 382.52 |
1483315200000 | 383.05 |
1483401600000 | 387.19 |
1483488000000 | 387.57 |
1483574400000 | 383.41 |
1483660800000 | 387.04 |
1483920000000 | 386.5299 |
1484006400000 | 383.24 |
1484092800000 | 386.5899 |
1484179200000 | 378.86 |
1484265600000 | 383.43 |
1484524800000 | 380.37 |
1484611200000 | 376.41 |
1484697600000 | 378.19 |
1484784000000 | 383.21 |
1484870400000 | 383.88 |
1485129600000 | 376.0299 |
1485216000000 | 378.68 |
1485302400000 | 382.49 |
1485388800000 | 384.32 |
1485475200000 | 386.89 |
1485734400000 | 381.55 |
1485820800000 | 377.08 |
1485907200000 | 379.62 |
1485993600000 | 376.68 |
1486080000000 | 377.7 |
1486339200000 | 376.95 |
1486425600000 | 377.21 |
1486512000000 | 377.39 |
1486598400000 | 382.3 |
1486684800000 | 385.27 |
1486944000000 | 388.22 |
1487030400000 | 389.7799 |
1487116800000 | 392.83 |
1487203200000 | 389.71 |
1487289600000 | 388.88 |
1487548800000 | 389.76 |
1487635200000 | 392.69 |
1487721600000 | 392.54 |
1487808000000 | 390.24 |
1487894400000 | 389.7 |
1488153600000 | 389.49 |
1488240000000 | 387.5 |
1488326400000 | 396.99 |
1488412800000 | 397.4 |
1488499200000 | 397.23 |
1488758400000 | 394.32 |
1488844800000 | 394.51 |
1488931200000 | 396.56 |
1489017600000 | 397.6 |
1489104000000 | 400.96 |
1489363200000 | 401.77 |
1489449600000 | 400.94 |
1489536000000 | 402.71 |
1489622400000 | 398.96 |
1489708800000 | 398.36 |
1489968000000 | 397.99 |
1490054400000 | 393.18 |
1490140800000 | 390.5899 |
1490227200000 | 390.5899 |
1490313600000 | 390.73 |
1490572800000 | 388.61 |
1490659200000 | 390.33 |
1490745600000 | 391.74 |
1490832000000 | 392.68 |
1490918400000 | 392.3 |
1491177600000 | 389.5899 |
1491264000000 | 387.89 |
1491350400000 | 388.99 |
1491436800000 | 387.8399 |
1491523200000 | 387.79 |
1491782400000 | 389.14 |
1491868800000 | 384.95 |
1491955200000 | 383.3399 |
1492041600000 | 381.24 |
1492128000000 | 380.76 |
1492387200000 | 380.8399 |
1492473600000 | 381.23 |
1492560000000 | 382.47 |
1492646400000 | 385.77 |
1492732800000 | 384.61 |
1492992000000 | 392.73 |
1493078400000 | 397.36 |
1493164800000 | 399.44 |
1493251200000 | 399.25 |
1493337600000 | 399.5299 |
1493596800000 | 399.66 |
1493683200000 | 402.44 |
1493769600000 | 403.18 |
1493856000000 | 405.66 |
1493942400000 | 406.82 |
1494201600000 | 407.76 |
1494288000000 | 412.17 |
1494374400000 | 414.04 |
1494460800000 | 411.94 |
1494547200000 | 410.93 |
1494806400000 | 414.9 |
1494892800000 | 414.12 |
1494979200000 | 403.5299 |
1495065600000 | 403.21 |
1495152000000 | 406.79 |
1495411200000 | 408.0299 |
1495497600000 | 407.83 |
1495584000000 | 411.42 |
1495670400000 | 413.23 |
1495756800000 | 410.97 |
1496016000000 | 411.08 |
1496102400000 | 411.29 |
1496188800000 | 411.44 |
1496275200000 | 415.6 |
1496361600000 | 415.35 |
1496620800000 | 415.55 |
1496707200000 | 410.29 |
1496793600000 | 410.49 |
1496880000000 | 412.66 |
1496966400000 | 411.95 |
1497225600000 | 407.94 |
1497312000000 | 410.64 |
1497398400000 | 407.69 |
1497484800000 | 411.0299 |
1497571200000 | 412.76 |
1497830400000 | 418.96 |
1497916800000 | 417.83 |
1498003200000 | 418.32 |
1498089600000 | 417.44 |
1498176000000 | 418.5899 |
1498435200000 | 418.98 |
1498521600000 | 417.93 |
1498608000000 | 420.3 |
1498694400000 | 416.83 |
1498780800000 | 417.47 |
1499040000000 | 419.78 |
1499126400000 | 418.41 |
1499212800000 | 421 |
1499299200000 | 417.92 |
1499385600000 | 423.39 |
1499644800000 | 425 |
1499731200000 | 425.74 |
1499817600000 | 425.09 |
1499904000000 | 426.78 |
1499990400000 | 426.86 |
1500249600000 | 427.73 |
1500336000000 | 425.38 |
1500422400000 | 427.3 |
1500508800000 | 429.81 |
1500595200000 | 425.51 |
1500854400000 | 423.21 |
1500940800000 | 425.28 |
1501027200000 | 427.73 |
1501113600000 | 425.99 |
1501200000000 | 424.27 |
1501459200000 | 422.54 |
1501545600000 | 423.65 |
1501632000000 | 424.19 |
1501718400000 | 423.61 |
1501804800000 | 426.4 |
1502064000000 | 427.35 |
1502150400000 | 425.67 |
1502236800000 | 423.28 |
1502323200000 | 415.48 |
1502409600000 | 415.61 |
1502668800000 | 420.43 |
1502755200000 | 424.02 |
1502841600000 | 426.29 |
1502928000000 | 418.29 |
1503014400000 | 412.68 |
1503273600000 | 412.86 |
1503360000000 | 418.87 |
1503446400000 | 416.33 |
1503532800000 | 417.45 |
1503619200000 | 417.58 |
1503878400000 | 418.63 |
1503964800000 | 417.36 |
1504051200000 | 424.29 |
1504137600000 | 426.65 |
1504224000000 | 427.78 |
1504483200000 | 424.82 |
1504569600000 | 420.16 |
1504656000000 | 421.14 |
1504742400000 | 422.11 |
1504828800000 | 419.94 |
1505088000000 | 428.54 |
1505174400000 | 433.16 |
1505260800000 | 434.9 |
1505347200000 | 434.77 |
1505433600000 | 437.47 |
1505692800000 | 441.01 |
1505779200000 | 441.63 |
1505865600000 | 440.32 |
1505952000000 | 441.17 |
1506038400000 | 440.81 |
1506297600000 | 438.14 |
1506384000000 | 439.04 |
1506470400000 | 442.16 |
1506556800000 | 443.32 |
1506643200000 | 444.9 |
1506902400000 | 446.76 |
1506988800000 | 448.14 |
1507075200000 | 448.64 |
1507161600000 | 449.44 |
1507248000000 | 450.25 |
1507507200000 | 450.43 |
1507593600000 | 449.65 |
1507680000000 | 451.44 |
1507766400000 | 452.28 |
1507852800000 | 452.55 |
1508112000000 | 451.86 |
1508198400000 | 454.42 |
1508284800000 | 457.39 |
1508371200000 | 457.15 |
1508457600000 | 461.82 |
1508716800000 | 462.29 |
1508803200000 | 463.71 |
1508889600000 | 461.93 |
1508976000000 | 463.96 |
1509062400000 | 466.99 |
1509321600000 | 464.42 |
1509408000000 | 466.92 |
1509494400000 | 468.69 |
1509580800000 | 468.41 |
1509667200000 | 470.65 |
1509926400000 | 471.18 |
1510012800000 | 470.85 |
1510099200000 | 470.06 |
1510185600000 | 466.47 |
1510272000000 | 466.03 |
1510531200000 | 466.43 |
1510617600000 | 465.91 |
1510704000000 | 461.75 |
1510790400000 | 466.13 |
1510876800000 | 463.38 |
1511136000000 | 465.24 |
1511222400000 | 467.63 |
1511308800000 | 462.9 |
1511395200000 | 461.74 |
1511481600000 | 465.05 |
1511740800000 | 462.83 |
1511827200000 | 467.19 |
1511913600000 | 465.72 |
1512000000000 | 469.36 |
1512086400000 | 469.97 |
1512345600000 | 467.05 |
1512432000000 | 466.7 |
1512518400000 | 465.07 |
1512604800000 | 469.27 |
1512691200000 | 474.3 |
1512950400000 | 475.28 |
1513036800000 | 475.49 |
1513123200000 | 474.16 |
1513209600000 | 471.35 |
1513296000000 | 472.93 |
1513555200000 | 475.24 |
1513641600000 | 476.56 |
1513728000000 | 477.3 |
1513814400000 | 477.31 |
1513900800000 | 476.18 |
1514160000000 | 476.26 |
1514246400000 | 475.54 |
1514332800000 | 476.29 |
1514419200000 | 475.35 |
1514505600000 | 472.92 |
1514851200000 | 474.49 |
1514937600000 | 479.44 |
1515024000000 | 483.58 |
1515110400000 | 489.26 |
1515369600000 | 488.84 |
1515456000000 | 487.3 |
1515542400000 | 481.1 |
1515628800000 | 482.13 |
1515715200000 | 484.39 |
1515974400000 | 482.46 |
1516060800000 | 482.73 |
1516147200000 | 488.64 |
1516233600000 | 489.17 |
1516320000000 | 491.16 |
1516579200000 | 494 |
1516665600000 | 494.47 |
1516752000000 | 487.33 |
1516838400000 | 485.84 |
1516924800000 | 491.12 |
1517184000000 | 489.41 |
1517270400000 | 483.57 |
1517356800000 | 484.45 |
1517443200000 | 485.11 |
1517529600000 | 481 |
1517788800000 | 464.46 |
1517875200000 | 461.68 |
1517961600000 | 461.41 |
1518048000000 | 447.21 |
1518134400000 | 449.81 |
1518393600000 | 454.33 |
1518480000000 | 451.48 |
1518566400000 | 455.12 |
1518652800000 | 460.19 |
1518739200000 | 461.33 |
1518998400000 | 462.7 |
1519084800000 | 463.72 |
1519171200000 | 463.62 |
1519257600000 | 460.78 |
1519344000000 | 465.28 |
1519603200000 | 471.81 |
1519689600000 | 470.8 |
1519776000000 | 463.58 |
1519862400000 | 457.47 |
1519948800000 | 452.96 |
1520208000000 | 457.93 |
1520294400000 | 462.06 |
1520380800000 | 462.5 |
1520467200000 | 464.59 |
1520553600000 | 474.22 |
1520812800000 | 472.76 |
1520899200000 | 471.8 |
1520985600000 | 468.73 |
1521072000000 | 468.93 |
1521158400000 | 469.2 |
1521417600000 | 463.36 |
1521504000000 | 466.5 |
1521590400000 | 465.12 |
1521676800000 | 452.68 |
1521763200000 | 441.91 |
1522022400000 | 452.45 |
1522108800000 | 450.09 |
1522195200000 | 449.31 |
1522281600000 | 455.62 |
1522368000000 | 456.07 |
1522627200000 | 448.44 |
1522713600000 | 453.07 |
1522800000000 | 456.42 |
1522886400000 | 462.88 |
1522972800000 | 454.49 |
1523232000000 | 456.35 |
1523318400000 | 463.57 |
1523404800000 | 459.7 |
1523491200000 | 465 |
1523577600000 | 464.33 |
1523836800000 | 465.93 |
1523923200000 | 470.86 |
1524009600000 | 471.79 |
1524096000000 | 466.84 |
1524182400000 | 463.56 |
1524441600000 | 465.16 |
1524528000000 | 464.26 |
1524614400000 | 463.95 |
1524700800000 | 469.47 |
1524787200000 | 469.32 |
1525046400000 | 468.86 |
1525132800000 | 470.66 |
1525219200000 | 470.65 |
1525305600000 | 467.38 |
1525392000000 | 472.27 |
1525651200000 | 474.57 |
1525737600000 | 475.86 |
1525824000000 | 480.1 |
1525910400000 | 483.22 |
1525996800000 | 484.68 |
1526256000000 | 486.29 |
1526342400000 | 484.92 |
1526428800000 | 487.13 |
1526515200000 | 489.69 |
1526601600000 | 487.93 |
1526860800000 | 492.5 |
1526947200000 | 490.88 |
1527033600000 | 487.28 |
1527120000000 | 484.01 |
1527206400000 | 485.41 |
1527465600000 | 485.57 |
1527552000000 | 479.42 |
1527638400000 | 482.61 |
1527724800000 | 480.37 |
1527811200000 | 489.39 |
1528070400000 | 493.18 |
1528156800000 | 495.59 |
1528243200000 | 500.04 |
1528329600000 | 498.22 |
1528416000000 | 495.93 |
1528675200000 | 499.17 |
1528761600000 | 502.12 |
1528848000000 | 503.38 |
1528934400000 | 502.45 |
1529020800000 | 503.21 |
1529280000000 | 499.59 |
1529366400000 | 492.51 |
1529452800000 | 495.24 |
1529539200000 | 492.96 |
1529625600000 | 493.07 |
1529884800000 | 485.02 |
1529971200000 | 485.71 |
1530057600000 | 484.05 |
1530144000000 | 485.08 |
1530230400000 | 489.51 |
1530489600000 | 488.68 |
1530576000000 | 487.44 |
1530662400000 | 486.6 |
1530748800000 | 490.02 |
1530835200000 | 494.79 |
1531094400000 | 499.86 |
1531180800000 | 503.66 |
1531267200000 | 500.29 |
1531353600000 | 510.36 |
1531440000000 | 511.33 |
1531699200000 | 510.93 |
1531785600000 | 515.44 |
1531872000000 | 516.4299 |
1531958400000 | 515.04 |
1532044800000 | 511.73 |
1532304000000 | 508.7 |
1532390400000 | 508.41 |
1532476800000 | 510.63 |
1532563200000 | 509.37 |
1532649600000 | 506.46 |
1532908800000 | 501.75 |
1532995200000 | 506.99 |
1533081600000 | 506.95 |
1533168000000 | 506.05 |
1533254400000 | 506.45 |
1533513600000 | 508.76 |
1533600000000 | 510.02 |
1533686400000 | 508.64 |
1533772800000 | 507.95 |
1533859200000 | 501.86 |
1534118400000 | 500.03 |
1534204800000 | 503.69 |
1534291200000 | 497.22 |
1534377600000 | 501.74 |
1534464000000 | 500.99 |
1534723200000 | 502.83 |
1534809600000 | 505.01 |
1534896000000 | 506.33 |
1534982400000 | 509.82 |
1535068800000 | 512.49 |
1535328000000 | 516 |
1535414400000 | 517.05 |
1535500800000 | 521.41 |
1535587200000 | 517.74 |
1535673600000 | 515.92 |
1535932800000 | 516.2 |
1536019200000 | 514.85 |
1536105600000 | 512.03 |
1536192000000 | 506.93 |
1536278400000 | 506.18 |
1536537600000 | 507.04 |
1536624000000 | 508.76 |
1536710400000 | 508.63 |
1536796800000 | 514.03 |
1536883200000 | 517.09 |
1537142400000 | 514.54 |
1537228800000 | 518.7 |
1537315200000 | 518.9299 |
1537401600000 | 522.33 |
1537488000000 | 524.76 |
1537747200000 | 523.69 |
1537833600000 | 525.9 |
1537920000000 | 527.08 |
1538006400000 | 528.53 |
1538092800000 | 531.15 |
1538352000000 | 533.38 |
1538438400000 | 530.54 |
1538524800000 | 531.89 |
1538611200000 | 522.15 |
1538697600000 | 518.65 |
1538956800000 | 512.19 |
1539043200000 | 510.59 |
1539129600000 | 494.31 |
1539216000000 | 482.27 |
1539302400000 | 487.99 |
1539561600000 | 483.86 |
1539648000000 | 495.21 |
1539734400000 | 495.55 |
1539820800000 | 490.6 |
1539907200000 | 489.16 |
1540166400000 | 491.59 |
1540252800000 | 483 |
1540339200000 | 472.73 |
1540425600000 | 475.99 |
1540512000000 | 466.61 |
1540771200000 | 468.91 |
1540857600000 | 476.61 |
1540944000000 | 484.3 |
1541030400000 | 489.51 |
1541116800000 | 491.51 |
1541376000000 | 491.65 |
1541462400000 | 495.14 |
1541548800000 | 503.7 |
1541635200000 | 505.02 |
1541721600000 | 500.21 |
1541980800000 | 489.93 |
1542067200000 | 490.73 |
1542153600000 | 487.28 |
1542240000000 | 489.5 |
1542326400000 | 487.44 |
1542585600000 | 478.84 |
1542672000000 | 471.79 |
1542758400000 | 474.28 |
1542844800000 | 474.65 |
1542931200000 | 473.49 |
1543190400000 | 481.84 |
1543276800000 | 482.43 |
1543363200000 | 492.33 |
1543449600000 | 489.58 |
1543536000000 | 493.44 |
1543795200000 | 500.52 |
1543881600000 | 485.83 |
1543968000000 | 484.33 |
1544054400000 | 477.43 |
1544140800000 | 471.27 |
1544400000000 | 472.04 |
1544486400000 | 474.27 |
1544572800000 | 479.35 |
1544659200000 | 480.78 |
1544745600000 | 470.99 |
1545004800000 | 461.97 |
1545091200000 | 458.51 |
1545177600000 | 452.01 |
1545264000000 | 442.32 |
1545350400000 | 434.44 |
1545609600000 | 424.73 |
1545696000000 | 422.57 |
1545782400000 | 437.37 |
1545868800000 | 443.44 |
1545955200000 | 443.14 |
1546214400000 | 444.01 |
1546387200000 | 441.17 |
1546473600000 | 424.43 |
1546560000000 | 438.28 |
1546819200000 | 444.85 |
1546905600000 | 449.45 |
1546992000000 | 453.4 |
1547078400000 | 454.46 |
1547164800000 | 455.17 |
1547424000000 | 451.27 |
1547510400000 | 456.73 |
1547596800000 | 457.76 |
1547683200000 | 461.44 |
1547769600000 | 471.42 |
1548028800000 | 470.71 |
1548115200000 | 464.6 |
1548201600000 | 465.7 |
1548288000000 | 469.41 |
1548374400000 | 473.78 |
1548633600000 | 468.18 |
1548720000000 | 466.99 |
1548806400000 | 473.71 |
1548892800000 | 476.41 |
1548979200000 | 481.6 |
1549238400000 | 487.71 |
1549324800000 | 491.21 |
1549411200000 | 491.83 |
1549497600000 | 486.18 |
1549584000000 | 486.71 |
1549843200000 | 491 |
1549929600000 | 498.1 |
1550016000000 | 502.23 |
1550102400000 | 501.5 |
1550188800000 | 503.86 |
1550448000000 | 505.51 |
1550534400000 | 505.13 |
1550620800000 | 507.67 |
1550707200000 | 505.54 |
1550793600000 | 510.48 |
1551052800000 | 512.36 |
1551139200000 | 511.6 |
1551225600000 | 511.07 |
1551312000000 | 512.09 |
1551398400000 | 518.76 |
1551657600000 | 516.98 |
1551744000000 | 516.16 |
1551830400000 | 512.25 |
1551916800000 | 507.58 |
1552003200000 | 503.6 |
1552262400000 | 510.74 |
1552348800000 | 514.15 |
1552435200000 | 516.28 |
1552521600000 | 518.79 |
1552608000000 | 522.76 |
1552867200000 | 523.08 |
1552953600000 | 523.46 |
1553040000000 | 521.74 |
1553126400000 | 523 |
1553212800000 | 509.68 |
1553472000000 | 508.92 |
1553558400000 | 516.13 |
1553644800000 | 513.72 |
1553731200000 | 516.01 |
1553817600000 | 521.71 |
1554076800000 | 528.8 |
1554163200000 | 529.44 |
1554249600000 | 533.4299 |
1554336000000 | 533.19 |
1554422400000 | 535.71 |
1554681600000 | 535.16 |
1554768000000 | 531.4 |
1554854400000 | 532.87 |
1554940800000 | 534.09 |
1555027200000 | 539.3 |
1555286400000 | 539.9299 |
1555372800000 | 540.44 |
1555459200000 | 538.88 |
1555545600000 | 538.2 |
1555632000000 | 538.45 |
1555891200000 | 538.4299 |
1555977600000 | 541.76 |
1556064000000 | 543.23 |
1556150400000 | 538.38 |
1556236800000 | 539.6 |
1556496000000 | 540.37 |
1556582400000 | 539.71 |
1556668800000 | 535.14 |
1556755200000 | 535.71 |
1556841600000 | 536.41 |
1557100800000 | 531.87 |
1557187200000 | 521.99 |
1557273600000 | 521.14 |
1557360000000 | 514.26 |
1557446400000 | 515.9299 |
1557705600000 | 502.71 |
1557792000000 | 508.58 |
1557878400000 | 512.2 |
1557964800000 | 518.24 |
1558051200000 | 516.5599 |
1558310400000 | 511.52 |
1558396800000 | 518.47 |
1558483200000 | 516.79 |
1558569600000 | 508.17 |
1558656000000 | 507.67 |
1558915200000 | 508.8 |
1559001600000 | 506.02 |
1559088000000 | 500.35 |
1559174400000 | 504.06 |
1559260800000 | 493.11 |
1559520000000 | 490.02 |
1559606400000 | 497.67 |
1559692800000 | 501.93 |
1559779200000 | 505.21 |
1559865600000 | 511.09 |
1560124800000 | 517.04 |
1560211200000 | 518.23 |
1560297600000 | 515.15 |
1560384000000 | 516.45 |
1560470400000 | 512.86 |
1560729600000 | 513.97 |
1560816000000 | 519.03 |
1560902400000 | 522.2 |
1560988800000 | 525.25 |
1561075200000 | 523.33 |
1561334400000 | 522.36 |
1561420800000 | 515.98 |
1561507200000 | 519.27 |
1561593600000 | 522.95 |
1561680000000 | 525.45 |
1561939200000 | 532.77 |
1562025600000 | 532.69 |
1562112000000 | 534.61 |
1562198400000 | 534.89 |
1562284800000 | 535.69 |
1562544000000 | 534.26 |
1562630400000 | 534.66 |
1562716800000 | 536.11 |
1562803200000 | 537.69 |
1562889600000 | 538.79 |
1563148800000 | 538.88 |
1563235200000 | 538.65 |
1563321600000 | 538.37 |
1563408000000 | 538.24 |
1563494400000 | 536.37 |
1563753600000 | 539.2 |
1563840000000 | 543.21 |
1563926400000 | 547.5 |
1564012800000 | 546.52 |
1564099200000 | 548.05 |
1564358400000 | 548.12 |
1564444800000 | 545.9299 |
1564531200000 | 539.87 |
1564617600000 | 534.77 |
1564704000000 | 520.72 |
1564963200000 | 503.03 |
1565049600000 | 509.49 |
1565136000000 | 508.53 |
1565222400000 | 519.8099 |
1565308800000 | 512.67 |
1565568000000 | 506.85 |
1565654400000 | 519.05 |
1565740800000 | 502.61 |
1565827200000 | 502.99 |
1565913600000 | 510.74 |
1566172800000 | 517.32 |
1566259200000 | 514.54 |
1566345600000 | 519.86 |
1566432000000 | 518.7 |
1566518400000 | 506.09 |
1566777600000 | 509.13 |
1566864000000 | 508.94 |
1566950400000 | 510.45 |
1567036800000 | 518.36 |
1567123200000 | 517.38 |
1567382400000 | 517.84 |
1567468800000 | 512.67 |
1567555200000 | 520.4299 |
1567641600000 | 533.51 |
1567728000000 | 533.64 |
1567987200000 | 533 |
1568073600000 | 530.87 |
1568160000000 | 536.2 |
1568246400000 | 538.48 |
1568332800000 | 538.94 |
1568592000000 | 535.72 |
1568678400000 | 538.96 |
1568764800000 | 538.57 |
1568851200000 | 538.48 |
1568937600000 | 534.78 |
1569196800000 | 532.87 |
1569283200000 | 531.11 |
1569369600000 | 534.09 |
1569456000000 | 533.83 |
1569542400000 | 532.17 |
1569801600000 | 534.91 |
1569888000000 | 529.64 |
1569974400000 | 518.5599 |
1570060800000 | 519.46 |
1570147200000 | 527.16 |
1570406400000 | 526.92 |
1570492800000 | 520.27 |
1570579200000 | 525.7 |
1570665600000 | 531.13 |
1570752000000 | 541.44 |
1571011200000 | 540.3 |
1571097600000 | 548.1 |
1571184000000 | 546.5 |
1571270400000 | 546.7 |
1571356800000 | 543.4299 |
1571616000000 | 546.86 |
1571702400000 | 544.98 |
1571788800000 | 544.03 |
1571875200000 | 549.14 |
1571961600000 | 553.22 |
1572220800000 | 558.28 |
1572307200000 | 557.1799 |
1572393600000 | 560.94 |
1572480000000 | 555.74 |
1572566400000 | 560.12 |
1572825600000 | 563.74 |
1572912000000 | 566.36 |
1572998400000 | 565.78 |
1573084800000 | 569.72 |
1573171200000 | 569.7 |
1573430400000 | 568.74 |
1573516800000 | 570.3 |
1573603200000 | 568.61 |
1573689600000 | 567.55 |
1573776000000 | 573.96 |
1574035200000 | 575 |
1574121600000 | 575.52 |
1574208000000 | 573.62 |
1574294400000 | 570.29 |
1574380800000 | 571.89 |
1574640000000 | 579.97 |
1574726400000 | 583.62 |
1574812800000 | 587.91 |
1574899200000 | 588.69 |
1574985600000 | 586.17 |
1575244800000 | 578.98 |
1575331200000 | 572.38 |
1575417600000 | 576.5599 |
1575504000000 | 577.91 |
1575590400000 | 582.17 |
1575849600000 | 580.83 |
1575936000000 | 581.02 |
1576022400000 | 583.3 |
1576108800000 | 590.25 |
1576195200000 | 593.73 |
1576454400000 | 599.78 |
1576540800000 | 599.82 |
1576627200000 | 599.21 |
1576713600000 | 600.55 |
1576800000000 | 604.57 |
1577059200000 | 605.35 |
1577145600000 | 605.38 |
1577232000000 | 605.23 |
1577318400000 | 608.5599 |
1577404800000 | 609.38 |
1577664000000 | 602.77 |
1577750400000 | 602.29 |
1577923200000 | 605.3099 |
1578009600000 | 600.74 |
1578268800000 | 602.49 |
1578355200000 | 604.89 |
1578441600000 | 606.94 |
1578528000000 | 616.35 |
1578614400000 | 616.95 |
1578873600000 | 621.71 |
1578960000000 | 622.91 |
1579046400000 | 624.11 |
1579132800000 | 628.77 |
1579219200000 | 631.44 |
1579478400000 | 630.99 |
1579564800000 | 628.38 |
1579651200000 | 631.1 |
1579737600000 | 626.4299 |
1579824000000 | 624.11 |
1580083200000 | 609.42 |
1580169600000 | 615.28 |
1580256000000 | 614.09 |
1580342400000 | 609.12 |
1580428800000 | 597.12 |
1580688000000 | 603.2 |
1580774400000 | 615.85 |
1580860800000 | 626.77 |
1580947200000 | 632.4299 |
1581033600000 | 626.49 |
1581292800000 | 628.77 |
1581379200000 | 632.0599 |
1581465600000 | 637.39 |
1581552000000 | 636.15 |
1581638400000 | 637.3 |
1581897600000 | 638.1799 |
1581984000000 | 634.7 |
1582070400000 | 646.85 |
1582156800000 | 647.86 |
1582243200000 | 639.4 |
1582502400000 | 613.65 |
1582588800000 | 594.1 |
1582675200000 | 596 |
1582761600000 | 572.82 |
1582848000000 | 556.22 |
1583107200000 | 576.1 |
1583193600000 | 563.15 |
1583280000000 | 581.5 |
1583366400000 | 566.88 |
1583452800000 | 551.21 |
1583712000000 | 506.28 |
1583798400000 | 528.95 |
1583884800000 | 511.89 |
1583971200000 | 469.93 |
1584057600000 | 505.17 |
1584316800000 | 451.07 |
1584403200000 | 479.87 |
1584489600000 | 467.23 |
1584576000000 | 476.06 |
1584662400000 | 465.3 |
1584921600000 | 455.8 |
1585008000000 | 495.61 |
1585094400000 | 506.13 |
1585180800000 | 524.65 |
1585267200000 | 506.58 |
1585526400000 | 519.63 |
1585612800000 | 511.46 |
1585699200000 | 488.5 |
1585785600000 | 498 |
1585872000000 | 493.51 |
1586131200000 | 525.36 |
1586217600000 | 526.54 |
1586304000000 | 539.3 |
1586390400000 | 540.6 |
1586476800000 | 540.98 |
1586736000000 | 533.1799 |
1586822400000 | 547.84 |
1586908800000 | 539.69 |
1586995200000 | 544.96 |
1587081600000 | 556.98 |
1587340800000 | 551.69 |
1587427200000 | 533.84 |
1587513600000 | 546.9 |
1587600000000 | 545.27 |
1587686400000 | 548.92 |
1587945600000 | 555.8 |
1588032000000 | 553.33 |
1588118400000 | 563.27 |
1588204800000 | 560.5599 |
1588291200000 | 548.22 |
1588550400000 | 548.42 |
1588636800000 | 553.36 |
1588723200000 | 550.96 |
1588809600000 | 559.61 |
1588896000000 | 566.04 |
1589155200000 | 573.69 |
1589241600000 | 565.11 |
1589328000000 | 555.8099 |
1589414400000 | 557.59 |
1589500800000 | 563.2 |
1589760000000 | 577.05 |
1589846400000 | 578.95 |
1589932800000 | 587 |
1590019200000 | 584.0599 |
1590105600000 | 583.04 |
1590364800000 | 586.95 |
1590451200000 | 590.76 |
1590537600000 | 596.4299 |
1590624000000 | 600.1799 |
1590710400000 | 606.17 |
1590969600000 | 606.49 |
1591056000000 | 616.69 |
1591142400000 | 623.5 |
1591228800000 | 621.38 |
1591315200000 | 636.1 |
1591574400000 | 631.73 |
1591660800000 | 624.52 |
1591747200000 | 624.34 |
1591833600000 | 593.01 |
1591920000000 | 598.62 |
1592179200000 | 600.75 |
1592265600000 | 612.98 |
1592352000000 | 613.98 |
1592438400000 | 610.53 |
1592524800000 | 613.26 |
1592784000000 | 615.58 |
1592870400000 | 617.35 |
1592956800000 | 607.52 |
1593043200000 | 613.91 |
1593129600000 | 607.14 |
1593388800000 | 611.79 |
1593475200000 | 620.8099 |
1593561600000 | 619.12 |
1593648000000 | 624.6799 |
1593734400000 | 625.27 |
1593993600000 | 633.82 |
1594080000000 | 630.73 |
1594166400000 | 632.88 |
1594252800000 | 632.12 |
1594339200000 | 629.89 |
1594598400000 | 629.26 |
1594684800000 | 633.23 |
1594771200000 | 638.66 |
1594857600000 | 634.73 |
1594944000000 | 640.26 |
1595203200000 | 648.0599 |
1595289600000 | 647.62 |
1595376000000 | 650.19 |
1595462400000 | 644.13 |
1595548800000 | 630.76 |
1595808000000 | 634.42 |
1595894400000 | 628.59 |
1595980800000 | 634.28 |
1596067200000 | 631.8 |
1596153600000 | 635.48 |
1596412800000 | 642.08 |
1596499200000 | 642.84 |
1596585600000 | 646.3099 |
1596672000000 | 646.75 |
1596758400000 | 646.77 |
1597017600000 | 644.75 |
1597104000000 | 645.82 |
1597190400000 | 657.83 |
1597276800000 | 659.92 |
1597363200000 | 655.58 |
1597622400000 | 657.1 |
1597708800000 | 655.75 |
1597795200000 | 655.74 |
1597881600000 | 657.13 |
1597968000000 | 658.98 |
1598227200000 | 662.17 |
1598313600000 | 668.02 |
1598400000000 | 672.25 |
1598486400000 | 672.15 |
1598572800000 | 667.97 |
1598832000000 | 674.11 |
1598918400000 | 677.92 |
1599004800000 | 690.25 |
1599091200000 | 670.09 |
1599177600000 | 659.47 |
1599436800000 | 659.74 |
1599523200000 | 644.72 |
1599609600000 | 656.91 |
1599696000000 | 649.4299 |
1599782400000 | 650.67 |
1600041600000 | 655.9 |
1600128000000 | 659.35 |
1600214400000 | 653.12 |
1600300800000 | 648.15 |
1600387200000 | 642.4 |
1600646400000 | 635.15 |
1600732800000 | 641.85 |
1600819200000 | 637.58 |
1600905600000 | 636.39 |
1600992000000 | 644.66 |
1601251200000 | 654.94 |
1601337600000 | 658.76 |
1601424000000 | 659.83 |
1601510400000 | 663.41 |
1601596800000 | 653.97 |
1601856000000 | 666.51 |
1601942400000 | 661.63 |
1602028800000 | 671.83 |
1602115200000 | 677.24 |
1602201600000 | 683.08 |
1602460800000 | 689.38 |
1602547200000 | 689.24 |
1602633600000 | 684.7 |
1602720000000 | 677.79 |
1602806400000 | 680.01 |
1603065600000 | 674.85 |
1603152000000 | 677.23 |
1603238400000 | 668.36 |
1603324800000 | 669.7 |
1603411200000 | 671.83 |
1603670400000 | 660.23 |
1603756800000 | 658.48 |
1603843200000 | 642.38 |
1603929600000 | 646.58 |
1604016000000 | 637.0599 |
1604275200000 | 645.72 |
1604361600000 | 655.26 |
1604448000000 | 677.26 |
1604534400000 | 684.29 |
1604620800000 | 683.23 |
1604880000000 | 693.71 |
1604966400000 | 684.5599 |
1605052800000 | 693.1 |
1605139200000 | 688.3 |
1605225600000 | 690.52 |
1605484800000 | 695.78 |
1605571200000 | 689.89 |
1605657600000 | 681.13 |
1605744000000 | 684.15 |
1605830400000 | 682.71 |
1606089600000 | 685.32 |
1606176000000 | 690.89 |
1606262400000 | 690.47 |
1606348800000 | 692.17 |
1606435200000 | 696.8 |
1606694400000 | 698.01 |
1606780800000 | 704.62 |
1606867200000 | 704.35 |
1606953600000 | 700.25 |
1607040000000 | 706.94 |
1607299200000 | 704.24 |
1607385600000 | 707.73 |
1607472000000 | 703.47 |
1607558400000 | 702.21 |
1607644800000 | 698.72 |
1607904000000 | 701.3099 |
1607990400000 | 704.14 |
1608076800000 | 705.85 |
1608163200000 | 713.25 |
1608249600000 | 715.25 |
1608508800000 | 709.3 |
1608595200000 | 710.78 |
1608681600000 | 710.58 |
1608768000000 | 713.57 |
1608854400000 | 713.42 |
1609113600000 | 718.87 |
1609200000000 | 720.52 |
1609286400000 | 718.26 |
1609372800000 | 720.82 |
1609718400000 | 715.1799 |
1609804800000 | 713.97 |
1609891200000 | 713.84 |
1609977600000 | 726.09 |
1610064000000 | 732.7 |
1610323200000 | 731.83 |
1610409600000 | 728.79 |
1610496000000 | 727.32 |
1610582400000 | 724.79 |
1610668800000 | 723.13 |
1610928000000 | 722.15 |
1611014400000 | 730.41 |
1611100800000 | 734.03 |
1611187200000 | 736.67 |
1611273600000 | 734.6 |
1611532800000 | 737.32 |
1611619200000 | 734.82 |
1611705600000 | 724.07 |
1611792000000 | 726.54 |
1611878400000 | 716.83 |
1612137600000 | 729.76 |
1612224000000 | 737.74 |
1612310400000 | 734.08 |
1612396800000 | 741.3 |
1612483200000 | 745.3099 |
1612742400000 | 750.05 |
1612828800000 | 748.8 |
1612915200000 | 750.82 |
1613001600000 | 756.41 |
1613088000000 | 763.08 |
1613347200000 | 767.53 |
1613433600000 | 769.25 |
1613520000000 | 764.52 |
1613606400000 | 762.84 |
1613692800000 | 760.33 |
1613952000000 | 747.39 |
1614038400000 | 744.61 |
1614124800000 | 748.3099 |
1614211200000 | 739.38 |
1614297600000 | 732.45 |
1614556800000 | 746.66 |
1614643200000 | 743.09 |
1614729600000 | 731.7 |
1614816000000 | 722.17 |
1614902400000 | 732.7 |
1615161600000 | 728.8099 |
1615248000000 | 741.1 |
1615334400000 | 742.37 |
1615420800000 | 753.12 |
1615507200000 | 754.64 |
1615766400000 | 762.01 |
1615852800000 | 764.97 |
1615939200000 | 765.3099 |
1616025600000 | 757.5599 |
1616112000000 | 757.78 |
1616371200000 | 762.01 |
1616457600000 | 757.26 |
1616544000000 | 752.75 |
1616630400000 | 756.59 |
1616716800000 | 774.74 |
1616976000000 | 777.63 |
1617062400000 | 776.53 |
1617148800000 | 781.39 |
1617235200000 | 792.47 |
1617321600000 | 793.99 |
1617580800000 | 799.3099 |
1617667200000 | 795.54 |
1617753600000 | 793.4 |
1617840000000 | 797.95 |
1617926400000 | 805.07 |
1618185600000 | 801.2 |
1618272000000 | 803.46 |
1618358400000 | 800.94 |
1618444800000 | 808.09 |
1618531200000 | 811.44 |
1618790400000 | 803.3 |
1618876800000 | 800.09 |
1618963200000 | 804.27 |
1619049600000 | 804.0599 |
1619136000000 | 808.76 |
1619395200000 | 809.38 |
1619481600000 | 807.3099 |
1619568000000 | 807.7 |
1619654400000 | 812.1799 |
1619740800000 | 805.67 |
1620000000000 | 805.8099 |
1620086400000 | 800.21 |
1620172800000 | 801.64 |
1620259200000 | 803.96 |
1620345600000 | 807.34 |
1620604800000 | 802.73 |
1620691200000 | 792.5599 |
1620777600000 | 784.87 |
1620864000000 | 789.27 |
1620950400000 | 801.19 |
1621209600000 | 798.16 |
1621296000000 | 796.9299 |
1621382400000 | 793.67 |
1621468800000 | 807.49 |
1621555200000 | 810.38 |
1621814400000 | 814 |
1621900800000 | 817.99 |
1621987200000 | 818.9 |
1622073600000 | 822.52 |
1622160000000 | 828.97 |
1622419200000 | 824.34 |
1622505600000 | 822.32 |
1622592000000 | 823.62 |
1622678400000 | 825.84 |
1622764800000 | 830.03 |
1623024000000 | 832.64 |
1623110400000 | 835.15 |
1623196800000 | 836.27 |
1623283200000 | 842.18 |
1623369600000 | 843.97 |
1623628800000 | 849.71 |
1623715200000 | 849.18 |
1623801600000 | 843.85 |
1623888000000 | 845.16 |
1623974400000 | 838.86 |
1624233600000 | 842.48 |
1624320000000 | 851.75 |
1624406400000 | 850.43 |
1624492800000 | 857.67 |
1624579200000 | 858.94 |
1624838400000 | 863.99 |
1624924800000 | 865.76 |
1625011200000 | 867.45 |
1625097600000 | 872.7 |
1625184000000 | 876.8 |
1625443200000 | 874.16 |
1625529600000 | 872.41 |
1625616000000 | 877.13 |
1625702400000 | 860.82 |
1625788800000 | 870.75 |
1626048000000 | 876.91 |
1626134400000 | 876.61 |
1626220800000 | 874.36 |
1626307200000 | 869.25 |
1626393600000 | 866.8 |
1626652800000 | 853.4 |
1626739200000 | 863.14 |
1626825600000 | 873.4 |
1626912000000 | 875.1 |
1626998400000 | 886.02 |
1627257600000 | 883.46 |
1627344000000 | 874.95 |
1627430400000 | 879.31 |
1627516800000 | 883.85 |
1627603200000 | 884.8 |
1627862400000 | 886.51 |
1627948800000 | 888.29 |
1628035200000 | 897.28 |
1628121600000 | 902.67 |
1628208000000 | 903.03 |
1628467200000 | 900.97 |
1628553600000 | 900.54 |
1628640000000 | 900.28 |
1628726400000 | 899.13 |
1628812800000 | 899.73 |
1629072000000 | 893.78 |
1629158400000 | 893 |
1629244800000 | 888.41 |
1629331200000 | 891.24 |
1629417600000 | 898.44 |
1629676800000 | 909.46 |
1629763200000 | 910.83 |
1629849600000 | 913.45 |
1629936000000 | 910.41 |
1630022400000 | 916.98 |
1630281600000 | 921.15 |
1630368000000 | 916.7 |
1630454400000 | 920.08 |
1630540800000 | 922.2 |
1630627200000 | 921.33 |
1630886400000 | 926.54 |
1630972800000 | 924.3 |
1631059200000 | 922.05 |
1631145600000 | 915.68 |
1631232000000 | 917.86 |
1631491200000 | 916.48 |
1631577600000 | 915.8 |
1631664000000 | 914.6 |
1631750400000 | 914.52 |
1631836800000 | 911.18 |
1632096000000 | 894.95 |
1632182400000 | 893.07 |
1632268800000 | 899.06 |
1632355200000 | 911.01 |
1632441600000 | 912.62 |
1632700800000 | 905.09 |
1632787200000 | 884.18 |
1632873600000 | 883.46 |
1632960000000 | 877.26 |
1633046400000 | 872.06 |
1633305600000 | 857.45 |
1633392000000 | 867.4 |
1633478400000 | 864.6 |
1633564800000 | 876.19 |
1633651200000 | 877.93 |
1633910400000 | 883.99 |
1633996800000 | 882.84 |
1634083200000 | 889.89 |
1634169600000 | 909.31 |
1634256000000 | 919.39 |
1634515200000 | 923.24 |
1634601600000 | 933.37 |
1634688000000 | 934.95 |
1634774400000 | 934.99 |
1634860800000 | 934.5 |
1635120000000 | 938.12 |
1635206400000 | 945.27 |
1635292800000 | 933.44 |
1635379200000 | 938.85 |
1635465600000 | 947.34 |
1635724800000 | 952.35 |
1635811200000 | 954.83 |
1635897600000 | 962.29 |
1635984000000 | 971.65 |
1636070400000 | 968.62 |
1636329600000 | 971.21 |
1636416000000 | 967.17 |
1636502400000 | 962.01 |
1636588800000 | 964.45 |
1636675200000 | 974.46 |
1636934400000 | 975.7 |
1637020800000 | 985.32 |
1637107200000 | 980.31 |
1637193600000 | 979.12 |
1637280000000 | 980.68 |
1637539200000 | 974.4 |
1637625600000 | 968.26 |
1637712000000 | 972.08 |
1637798400000 | 973.99 |
1637884800000 | 940.88 |
1638144000000 | 958.05 |
1638230400000 | 938.12 |
1638316800000 | 931.06 |
1638403200000 | 934.31 |
1638489600000 | 927.29 |
1638748800000 | 933.74 |
1638835200000 | 959.51 |
1638921600000 | 968.12 |
1639008000000 | 957.07 |
1639094400000 | 959.3 |
1639353600000 | 955.73 |
1639440000000 | 945.32 |
1639526400000 | 961.72 |
1639612800000 | 956.2 |
1639699200000 | 945.24 |
1639958400000 | 929.5 |
1640044800000 | 952.54 |
1640131200000 | 965.02 |
1640217600000 | 973.05 |
1640304000000 | 973.2 |
1640563200000 | 989.02 |
1640649600000 | 988.29 |
1640736000000 | 989.31 |
1640822400000 | 988.75 |
1640908800000 | 986.06 |
1641168000000 | 984.69 |
1641254400000 | 985.98 |
1641340800000 | 964.86 |
1641427200000 | 953.09 |
1641513600000 | 943.41 |
1641772800000 | 932.45 |
1641859200000 | 941.4 |
1641945600000 | 945.46 |
1642032000000 | 924.86 |
1642118400000 | 917.9 |
1642377600000 | 926 |
1642464000000 | 908.73 |
1642550400000 | 900.68 |
1642636800000 | 894.85 |
1642723200000 | 876.7 |
1642982400000 | 872.37 |
1643068800000 | 855.82 |
1643155200000 | 858.44 |
1643241600000 | 850.17 |
1643328000000 | 860.02 |
1643587200000 | 880.92 |
1643673600000 | 885.6 |
1643760000000 | 896.56 |
1643846400000 | 875.35 |
1643932800000 | 878.51 |
1644192000000 | 876.64 |
1644278400000 | 883.44 |
1644364800000 | 902.62 |
1644451200000 | 891.23 |
1644537600000 | 871.25 |
1644796800000 | 858.33 |
1644883200000 | 872.48 |
1644969600000 | 871.32 |
1645056000000 | 850.35 |
1645142400000 | 842.51 |
1645401600000 | 836.6 |
1645488000000 | 833.11 |
1645574400000 | 822.64 |
1645660800000 | 830.51 |
1645747200000 | 851.39 |
1646006400000 | 848.17 |
1646092800000 | 833.36 |
1646179200000 | 846.62 |
1646265600000 | 839.78 |
1646352000000 | 819.85 |
1646611200000 | 802.51 |
1646697600000 | 795.2 |
1646784000000 | 820.73 |
1646870400000 | 818.3 |
1646956800000 | 815.63 |
1647216000000 | 818.85 |
1647302400000 | 831.66 |
1647388800000 | 860.46 |
1647475200000 | 876.78 |
1647561600000 | 894.01 |
1647820800000 | 889.76 |
1647907200000 | 907.92 |
1647993600000 | 899.29 |
1648080000000 | 917.72 |
1648166400000 | 916 |
1648425600000 | 930.5 |
1648512000000 | 945.16 |
1648598400000 | 934.55 |
1648684800000 | 917.42 |
1648771200000 | 928 |
1649030400000 | 938.05 |
1649116800000 | 934.02 |
1649203200000 | 922.77 |
1649289600000 | 924.02 |
1649376000000 | 923.56 |
1649635200000 | 914.48 |
1649721600000 | 903.92 |
1649808000000 | 915.62 |
1649894400000 | 906.12 |
1649980800000 | 904.28 |
1650240000000 | 907.29 |
1650326400000 | 930.35 |
1650412800000 | 924.15 |
1650499200000 | 918.5 |
1650585600000 | 894.98 |
1650844800000 | 890.08 |
1650931200000 | 864.04 |
1651017600000 | 869.54 |
1651104000000 | 906.77 |
1651190400000 | 880.64 |
1651449600000 | 886.92 |
1651536000000 | 886.86 |
1651622400000 | 901.29 |
1651708800000 | 875.96 |
1651795200000 | 864.13 |
1652054400000 | 835.73 |
1652140800000 | 838.09 |
1652227200000 | 830.62 |
1652313600000 | 814.45 |
1652400000000 | 845.26 |
1652659200000 | 839.07 |
1652745600000 | 860.13 |
1652832000000 | 832.1 |
1652918400000 | 821.94 |
1653004800000 | 830.1799 |
1653264000000 | 840.62 |
1653350400000 | 822.71 |
1653436800000 | 831.75 |
1653523200000 | 846.06 |
1653609600000 | 865.21 |
1653868800000 | 876.57 |
1653955200000 | 872.46 |
1654041600000 | 871.67 |
1654128000000 | 886.47 |
1654214400000 | 880.79 |
1654473600000 | 888.57 |
1654560000000 | 898.91 |
1654646400000 | 901.41 |
1654732800000 | 884.4 |
1654819200000 | 856.8 |
1655078400000 | 823.17 |
1655164800000 | 820.4 |
1655251200000 | 830.34 |
1655337600000 | 799.57 |
1655424000000 | 814.69 |
1655683200000 | 814.09 |
1655769600000 | 837.13 |
1655856000000 | 834.76 |
1655942400000 | 832.76 |
1656028800000 | 862.93 |
1656288000000 | 865.61 |
1656374400000 | 856.29 |
1656460800000 | 856.48 |
1656547200000 | 842.88 |
1656633600000 | 834.6 |
1656892800000 | 840.41 |
1656979200000 | 842.65 |
1657065600000 | 849.04 |
1657152000000 | 863.82 |
1657238400000 | 864.64 |
1657497600000 | 862.09 |
1657584000000 | 851.09 |
1657670400000 | 851.18 |
1657756800000 | 859.79 |
1657843200000 | 872.37 |
1658102400000 | 869.61 |
1658188800000 | 887.14 |
1658275200000 | 898.02 |
1658361600000 | 904.91 |
1658448000000 | 890.39 |
1658707200000 | 891.44 |
1658793600000 | 883.76 |
1658880000000 | 904.63 |
1658966400000 | 901.4 |
1659052800000 | 902.46 |
1659312000000 | 894.05 |
1659398400000 | 882.75 |
1659484800000 | 907.21 |
1659571200000 | 908.39 |
1659657600000 | 919.28 |
1659916800000 | 917.49 |
1660003200000 | 906.81 |
1660089600000 | 907.38 |
1660176000000 | 908.56 |
1660262400000 | 925.54 |
1660521600000 | 925.46 |
1660608000000 | 932.38 |
1660694400000 | 930.83 |
1660780800000 | 930.15 |
1660867200000 | 928.28 |
1661126400000 | 912.44 |
1661212800000 | 901.13 |
1661299200000 | 904.03 |
1661385600000 | 914.62 |
1661472000000 | 892.44 |
1661731200000 | 887.55 |
1661817600000 | 883.13 |
1661904000000 | 876.2 |
1661990400000 | 874.82 |
1662076800000 | 871.68 |
1662336000000 | 872.36 |
1662422400000 | 881.77 |
1662508800000 | 899.93 |
1662595200000 | 909.33 |
1662681600000 | 918.28 |
1662940800000 | 927.12 |
1663027200000 | 904.23 |
1663113600000 | 889.01 |
1663200000000 | 882.25 |
1663286400000 | 872.06 |
1663545600000 | 874.83 |
1663632000000 | 870.02 |
1663718400000 | 860.7 |
1663804800000 | 837.1799 |
1663891200000 | 834.45 |
1664150400000 | 830.74 |
1664236800000 | 834.07 |
1664323200000 | 844.35 |
1664409600000 | 837.22 |
1664496000000 | 832.36 |
1664755200000 | 848.69 |
1664841600000 | 875.92 |
1664928000000 | 877.59 |
1665014400000 | 873.23 |
1665100800000 | 849.95 |
1665360000000 | 843.63 |
1665446400000 | 833.45 |
1665532800000 | 835.69 |
1665619200000 | 847.95 |
1665705600000 | 845.73 |
1665964800000 | 863.08 |
1666051200000 | 873.31 |
1666137600000 | 868.17 |
1666224000000 | 866.19 |
1666310400000 | 876.14 |
1666569600000 | 881.44 |
1666656000000 | 892.63 |
1666742400000 | 887.29 |
1666828800000 | 874.41 |
1666915200000 | 890.83 |
1667174400000 | 893.43 |
1667260800000 | 893.72 |
1667347200000 | 873.13 |
1667433600000 | 863.22 |
1667520000000 | 873.79 |
1667779200000 | 884.13 |
1667865600000 | 890.87 |
1667952000000 | 883.59 |
1668038400000 | 902.6 |
1668124800000 | 908.73 |
1668384000000 | 915.38 |
1668470400000 | 915.21 |
1668556800000 | 906.95 |
1668643200000 | 909.62 |
1668729600000 | 909.22 |
1668988800000 | 913.37 |
1669075200000 | 920.81 |
1669161600000 | 919.45 |
1669248000000 | 916.08 |
1669334400000 | 918.3 |
1669593600000 | 905.13 |
1669680000000 | 900.23 |
1669766400000 | 928.34 |
1669852800000 | 920.82 |
1669939200000 | 913.67 |
1670198400000 | 910.84 |
1670284800000 | 900.8 |
1670371200000 | 898.28 |
1670457600000 | 905.09 |
1670544000000 | 906.13 |
1670803200000 | 915.82 |
1670889600000 | 914.05 |
1670976000000 | 909.86 |
1671062400000 | 900.36 |
1671148800000 | 884.3 |
1671408000000 | 877.42 |
1671494400000 | 843.3 |
1671580800000 | 856.58 |
1671667200000 | 846.32 |
1671753600000 | 849.52 |
1672012800000 | 849.86 |
1672099200000 | 847.72 |
1672185600000 | 846.4 |
1672272000000 | 852.78 |
1672358400000 | 841.12 |
1672617600000 | 842.38 |
1672704000000 | 833.29 |
1672790400000 | 846.86 |
1672876800000 | 847.53 |
1672963200000 | 857.77 |
1673222400000 | 861.45 |
1673308800000 | 864.92 |
1673395200000 | 875.52 |
1673481600000 | 864.27 |
1673568000000 | 853.1 |
1673827200000 | 859.27 |
1673913600000 | 858.41 |
1674000000000 | 858.2 |
1674086400000 | 849.29 |
1674172800000 | 871.05 |
1674432000000 | 887.96 |
1674518400000 | 884.08 |
1674604800000 | 879.03 |
1674691200000 | 891.91 |
1674777600000 | 892.23 |
1675036800000 | 885.57 |
1675123200000 | 889.88 |
1675209600000 | 896.18 |
1675296000000 | 908.56 |
1675382400000 | 917.76 |
1675641600000 | 919.41 |
1675728000000 | 917.2 |
1675814400000 | 907.36 |
1675900800000 | 903.1 |
1675987200000 | 900.04 |
1676246400000 | 917.19 |
1676332800000 | 922.49 |
1676419200000 | 931.74 |
1676505600000 | 922.85 |
1676592000000 | 919.47 |
1676851200000 | 918.61 |
1676937600000 | 909.58 |
1677024000000 | 905.66 |
1677110400000 | 909.9 |
1677196800000 | 906.72 |
1677456000000 | 908.52 |
1677542400000 | 909.18 |
1677628800000 | 908.87 |
1677715200000 | 917.53 |
1677801600000 | 928.46 |
1678060800000 | 927.75 |
1678147200000 | 922.15 |
1678233600000 | 922.67 |
1678320000000 | 913.02 |
1678406400000 | 890.37 |
1678665600000 | 884.14 |
1678752000000 | 902.02 |
1678838400000 | 884.07 |
1678924800000 | 901.19 |
1679011200000 | 892.12 |
1679270400000 | 897.13 |
1679356800000 | 908.65 |
1679443200000 | 905.34 |
1679529600000 | 905.18 |
1679616000000 | 902.4 |
1679875200000 | 910.44 |
1679961600000 | 905.53 |
1680048000000 | 925.91 |
1680134400000 | 934.03 |
1680220800000 | 949.58 |
1680480000000 | 945.97 |
1680566400000 | 940.42 |
1680652800000 | 927.73 |
1680739200000 | 931.59 |
1680825600000 | 931.8 |
1681084800000 | 945.85 |
1681171200000 | 948.67 |
1681257600000 | 946.66 |
1681344000000 | 953.43 |
1681430400000 | 958.95 |
1681689600000 | 964.39 |
1681776000000 | 961.79 |
1681862400000 | 960.82 |
1681948800000 | 954.36 |
1682035200000 | 957.19 |
1682294400000 | 958.27 |
1682380800000 | 942.82 |
1682467200000 | 933.84 |
1682553600000 | 951.37 |
1682640000000 | 973.43 |
1682899200000 | 982.07 |
1682985600000 | 966.51 |
1683072000000 | 956.83 |
1683158400000 | 941.59 |
1683244800000 | 957.53 |
1683504000000 | 958.17 |
1683590400000 | 955.38 |
1683676800000 | 952.25 |
1683763200000 | 951.22 |
1683849600000 | 956.87 |
1684108800000 | 967.61 |
1684195200000 | 965.79 |
1684281600000 | 978.16 |
1684368000000 | 996.7 |
1684454400000 | 1000.99 |
1684713600000 | 1006.62 |
1684800000000 | 994.66 |
1684886400000 | 985.85 |
1684972800000 | 1003.47 |
1685059200000 | 1022.55 |
1685318400000 | 1022.06 |
1685404800000 | 1019.67 |
1685491200000 | 1009.78 |
1685577600000 | 1016.71 |
1685664000000 | 1035.94 |
1685923200000 | 1036 |
1686009600000 | 1037.79 |
1686096000000 | 1030.18 |
1686182400000 | 1030.28 |
1686268800000 | 1036.47 |
1686528000000 | 1050.01 |
1686614400000 | 1063.14 |
1686700800000 | 1063.03 |
1686787200000 | 1079.73 |
1686873600000 | 1087.8699 |
1687132800000 | 1085.2 |
1687219200000 | 1075.88 |
1687305600000 | 1074.24 |
1687392000000 | 1077.84 |
1687478400000 | 1072.97 |
1687737600000 | 1069.41 |
1687824000000 | 1080.4 |
1687910400000 | 1088.13 |
1687996800000 | 1093.01 |
1688083200000 | 1103.05 |
1688342400000 | 1103.66 |
1688428800000 | 1102.53 |
1688515200000 | 1097.76 |
1688601600000 | 1079.99 |
1688688000000 | 1063.17 |
1688947200000 | 1066.08 |
1689033600000 | 1065.35 |
1689120000000 | 1061.6 |
1689206400000 | 1075.3699 |
1689292800000 | 1082.82 |
1689552000000 | 1089.55 |
1689638400000 | 1090.3 |
1689724800000 | 1094.88 |
1689811200000 | 1086.16 |
1689897600000 | 1096.84 |
1690156800000 | 1094.02 |
1690243200000 | 1100.15 |
1690329600000 | 1092.28 |
1690416000000 | 1098.5 |
1690502400000 | 1099.09 |
1690761600000 | 1114.69 |
1690848000000 | 1121.16 |
1690934400000 | 1103.17 |
1691020800000 | 1094.19 |
1691107200000 | 1086.72 |
1691366400000 | 1097.92 |
1691452800000 | 1097.5 |
1691539200000 | 1099.25 |
1691625600000 | 1109.25 |
1691712000000 | 1105.3699 |
1691971200000 | 1112.29 |
1692057600000 | 1102.59 |
1692144000000 | 1099.02 |
1692230400000 | 1088.6099 |
1692316800000 | 1083.03 |
1692576000000 | 1098.06 |
1692662400000 | 1097.63 |
1692748800000 | 1100.08 |
1692835200000 | 1092.96 |
1692921600000 | 1099.54 |
1693180800000 | 1111.29 |
1693267200000 | 1122.13 |
1693353600000 | 1124.9 |
1693440000000 | 1121.22 |
1693526400000 | 1127.33 |
1693785600000 | 1132.04 |
1693872000000 | 1137.47 |
1693958400000 | 1132.23 |
1694044800000 | 1122.08 |
1694131200000 | 1122.4 |
1694390400000 | 1117.9 |
1694476800000 | 1115.98 |
1694563200000 | 1116.99 |
1694649600000 | 1124.04 |
1694736000000 | 1121.27 |
1694995200000 | 1118.34 |
1695081600000 | 1113.59 |
1695168000000 | 1109.58 |
1695254400000 | 1085.95 |
1695340800000 | 1090.13 |
1695600000000 | 1095.6099 |
1695686400000 | 1083.02 |
1695772800000 | 1088.84 |
1695859200000 | 1095.57 |
1695945600000 | 1097 |
1696204800000 | 1099.19 |
1696291200000 | 1080.7 |
1696377600000 | 1086.82 |
1696464000000 | 1087.09 |
1696550400000 | 1104.82 |
1696809600000 | 1104 |
1696896000000 | 1117.92 |
1696982400000 | 1124.15 |
1697068800000 | 1127.3 |
1697155200000 | 1116.79 |
1697414400000 | 1123.07 |
1697500800000 | 1127.49 |
1697587200000 | 1113.59 |
1697673600000 | 1101.15 |
1697760000000 | 1087.1 |
1698019200000 | 1085.94 |
1698105600000 | 1090.51 |
1698192000000 | 1080.42 |
1698278400000 | 1069.97 |
1698364800000 | 1064.26 |
1698624000000 | 1068.53 |
1698710400000 | 1092.54 |
1698796800000 | 1099.4 |
1698883200000 | 1118.76 |
1698969600000 | 1121.5 |
1699228800000 | 1129.49 |
1699315200000 | 1132.73 |
1699401600000 | 1138.26 |
1699488000000 | 1138.06 |
1699574400000 | 1148.35 |
1699833600000 | 1152.73 |
1699920000000 | 1168.29 |
1700006400000 | 1177.41 |
1700092800000 | 1171 |
1700179200000 | 1169.58 |
1700438400000 | 1168.58 |
1700524800000 | 1165.8 |
1700611200000 | 1181.99 |
1700697600000 | 1182.08 |
1700784000000 | 1185.28 |
1701043200000 | 1177.73 |
1701129600000 | 1169.15 |
1701216000000 | 1168.03 |
1701302400000 | 1174.16 |
1701388800000 | 1176.52 |
1701648000000 | 1167.66 |
1701734400000 | 1162.16 |
1701820800000 | 1166.46 |
1701907200000 | 1145.72 |
1701993600000 | 1151.1099 |
1702252800000 | 1173.81 |
1702339200000 | 1174.72 |
1702425600000 | 1181.49 |
1702512000000 | 1165.01 |
1702598400000 | 1168.96 |
1702857600000 | 1180.94 |
1702944000000 | 1192.67 |
1703030400000 | 1182.81 |
1703116800000 | 1178.21 |
1703203200000 | 1182.6 |
1703462400000 | 1183.02 |
1703548800000 | 1189.33 |
1703635200000 | 1191.79 |
1703721600000 | 1182.24 |
1703808000000 | 1180.28 |
1704153600000 | 1175.55 |
1704240000000 | 1175.92 |
1704326400000 | 1180.48 |
1704412800000 | 1174.98 |
1704672000000 | 1186.82 |
1704758400000 | 1190.93 |
1704844800000 | 1210.4 |
1704931200000 | 1215.98 |
1705017600000 | 1215.02 |
1705276800000 | 1221.63 |
1705363200000 | 1226.29 |
1705449600000 | 1229.99 |
1705536000000 | 1239.56 |
1705622400000 | 1252.8699 |
1705881600000 | 1259.78 |
1705968000000 | 1261.3599 |
1706054400000 | 1254.58 |
1706140800000 | 1261.76 |
1706227200000 | 1263.63 |
1706486400000 | 1270.1199 |
1706572800000 | 1276.84 |
1706659200000 | 1252.1199 |
1706745600000 | 1260.3599 |
1706832000000 | 1288.55 |
1707091200000 | 1289.65 |
1707177600000 | 1282.9 |
1707264000000 | 1292.53 |
1707350400000 | 1313.22 |
1707436800000 | 1322.81 |
1707696000000 | 1320.98 |
1707782400000 | 1315.98 |
1707868800000 | 1327.73 |
1707955200000 | 1330.38 |
1708041600000 | 1332.33 |
1708300800000 | 1328.66 |
1708387200000 | 1320.1099 |
1708473600000 | 1323.29 |
1708560000000 | 1354.93 |
1708646400000 | 1358.31 |
1708905600000 | 1363.56 |
1708992000000 | 1359.3 |
1709078400000 | 1357.06 |
1709164800000 | 1352.5 |
1709251200000 | 1371.54 |
1709510400000 | 1380.29 |
1709596800000 | 1362.1 |
1709683200000 | 1366.26 |
1709769600000 | 1374.1199 |
1709856000000 | 1352.95 |
1710115200000 | 1342.85 |
1710201600000 | 1366.59 |
1710288000000 | 1365.91 |
1710374400000 | 1364.33 |
1710460800000 | 1357.75 |
1710720000000 | 1366.22 |
1710806400000 | 1385.15 |
1710892800000 | 1402.21 |
1710979200000 | 1411.6099 |
1711065600000 | 1403.2 |
1711324800000 | 1396.45 |
1711411200000 | 1396.35 |
1711497600000 | 1400.2 |
1711584000000 | 1399.34 |
1711670400000 | 1399.6199 |
1711929600000 | 1397.22 |
1712016000000 | 1384.44 |
1712102400000 | 1384.56 |
1712188800000 | 1374.43 |
1712275200000 | 1377.28 |
1712534400000 | 1382.1199 |
1712620800000 | 1384.51 |
1712707200000 | 1380.18 |
1712793600000 | 1387.01 |
1712880000000 | 1368.47 |
1713139200000 | 1369.79 |
1713225600000 | 1367.15 |
1713312000000 | 1358.96 |
1713398400000 | 1354.89 |
1713484800000 | 1341.81 |
1713744000000 | 1350.3699 |
1713830400000 | 1365.6199 |
1713916800000 | 1372.1199 |
1714003200000 | 1365.64 |
1714089600000 | 1393.27 |
1714348800000 | 1387.73 |
1714435200000 | 1378.65 |
1714521600000 | 1379.68 |
1714608000000 | 1356.75 |
1714694400000 | 1364.46 |
1714953600000 | 1383.7 |
1715040000000 | 1398.83 |
1715126400000 | 1405.93 |
1715212800000 | 1412.64 |
1715299200000 | 1423.09 |
1715558400000 | 1422.66 |
1715644800000 | 1430.48 |
1715731200000 | 1441.49 |
1715817600000 | 1444.94 |
1715904000000 | 1444.28 |
1716163200000 | 1454.24 |
1716249600000 | 1449.8699 |
1716336000000 | 1452.74 |
1716422400000 | 1454.07 |
1716508800000 | 1455.98 |
1716768000000 | 1454.6 |
1716854400000 | 1449.4 |
1716940800000 | 1439.17 |
1717027200000 | 1423.35 |
1717113600000 | 1436.71 |
1717372800000 | 1431.63 |
1717459200000 | 1426.96 |
1717545600000 | 1455.4 |
1717632000000 | 1455.6 |
1717718400000 | 1458.28 |
1717977600000 | 1461.43 |
1718064000000 | 1466.25 |
1718150400000 | 1465.81 |
1718236800000 | 1470.26 |
1718323200000 | 1472.3699 |
1718582400000 | 1484.1199 |
1718668800000 | 1493.57 |
1718755200000 | 1492.02 |
1718841600000 | 1500.34 |
1718928000000 | 1505.14 |
1719187200000 | 1503.16 |
1719273600000 | 1508.98 |
1719360000000 | 1513.98 |
1719446400000 | 1515.84 |
1719532800000 | 1515.6199 |
1719792000000 | 1518.76 |
1719878400000 | 1525.59 |
1719964800000 | 1531.52 |
1720051200000 | 1530.66 |
1720137600000 | 1538.51 |
1720396800000 | 1530.48 |
1720483200000 | 1534.09 |
1720569600000 | 1548.42 |
1720656000000 | 1518.6 |
1720742400000 | 1520.15 |
1721001600000 | 1524.57 |
1721088000000 | 1534.44 |
1721174400000 | 1495.58 |
1721260800000 | 1483.15 |
1721347200000 | 1478.55 |
1721606400000 | 1487.72 |
1721692800000 | 1473.2 |
1721779200000 | 1424.3599 |
1721865600000 | 1416.14 |
1721952000000 | 1429.85 |
1722211200000 | 1432.88 |
1722297600000 | 1437.66 |
1722384000000 | 1426.75 |
1722470400000 | 1404.02 |
1722556800000 | 1345.73 |
1722816000000 | 1269.8 |
1722902400000 | 1308.23 |
1722988800000 | 1328.31 |
1723075200000 | 1349.14 |
1723161600000 | 1353.01 |
1723420800000 | 1362.44 |
1723507200000 | 1373.01 |
1723593600000 | 1379.2 |
1723680000000 | 1419.3 |
1723766400000 | 1416.7 |
1724025600000 | 1412.58 |
1724112000000 | 1410.77 |
1724198400000 | 1421.25 |
1724284800000 | 1419.74 |
1724371200000 | 1418.07 |
iSTOXX MUTB Global Quality 150 | STOXX Global 1800 | |
---|---|---|
2017 | 23.6327512 | 19.5111435 |
2018 | -6.0903911 | -11.089158 |
2019 | 35.4894787 | 27.6483466 |
2020 | 19.5158747 | 11.1948023 |
2021 | 36.6328564 | 35.4094125 |
2022 | -14.6989027 | -5.9571209 |
2023 | 40.3224272 | 32.9311912 |
2024 | 38.3196221 | 40.2050823 |
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.