Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
iSTOXX MUTB Global Value 600
Index Description
The iSTOXX MUTB Value indices select stocks from the respective STOXX universe that are identified as value companies, identified by their book-to-price, earnings-to-price and cash-flow-to-price ratios.
Key facts
- Strategy to achieve exposure to the value-risk premium factor
- Regional and industry value factor biases adjusted
- Volatility and liquidity issues addressed through screening
Descriptive Statistics
Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX MUTB Global Value 600 | N/A | 171.4 | 0.3 | 0.2 | 1.3 | 0.0 | 0.8 | 0.0 | 44.6 |
STOXX Global 1800 | 11,856,120.8 | 10,921,503.1 | 6,067.5 | 1,845.2 | 541,927.3 | 116.4 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Banks | 15.3 |
---|---|
Industrial Goods and Services | 15.2 |
Technology | 8.0 |
Health Care | 7.6 |
Utilities | 6.9 |
Automobiles and Parts | 6.3 |
Insurance | 6.2 |
Energy | 6.0 |
Telecommunications | 4.8 |
Food, Beverage and Tobacco | 4.1 |
Country weighting
USA | 41.7 |
---|---|
Japan | 17.7 |
UK | 6.7 |
Germany | 5.9 |
Canada | 5.4 |
France | 5.3 |
Italy | 2.7 |
Spain | 2.7 |
Singapore | 1.8 |
Switzerland | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX MUTB Global Value 600 | 0.8 | 20.2 | 20.6 | 70.6 | 105.5 | N/A | N/A | 20.6 | 19.4 | 15.4 |
STOXX Global 1800 | 3.1 | 29.5 | 29.5 | 68.9 | 142.8 | N/A | N/A | 30.1 | 19.3 | 19.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX MUTB Global Value 600 | N/A | N/A | 14.2 | 15.8 | 19.6 | N/A | N/A | 1.1 | 0.9 | 0.7 |
STOXX Global 1800 | N/A | N/A | 15.8 | 18.1 | 20.6 | N/A | N/A | 1.5 | 0.8 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX MUTB Global Value 600 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 7.1 | 7.6 | 7.5 | 7.8 | 8.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX MUTB Global Value 600 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | -4.0 | -1.1 | -1.0 | -0.1 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of November 29, 2024
STYLE INDICES
iSTOXX MUTB Global Value 600
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX MUTB Global Value 600 | 12.9 | 11.3 | 12.2 | 12.2 | 1.2 | 3.2 | 0.7 | 47.0 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.8 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX MUTB Global Value 600 | |
---|---|
1040342400000 | 100 |
1040601600000 | 99.7 |
1040688000000 | 99.69 |
1040774400000 | 99.64 |
1040860800000 | 100.06 |
1040947200000 | 98.26 |
1041206400000 | 97.89 |
1041292800000 | 98.67 |
1041465600000 | 102 |
1041552000000 | 102.11 |
1041811200000 | 102.9 |
1041897600000 | 102.81 |
1041984000000 | 100.65 |
1042070400000 | 102.14 |
1042156800000 | 102.55 |
1042416000000 | 102.32 |
1042502400000 | 102.12 |
1042588800000 | 101.08 |
1042675200000 | 100.91 |
1042761600000 | 100.12 |
1043020800000 | 99.98 |
1043107200000 | 99.15 |
1043193600000 | 97.89 |
1043280000000 | 97.97 |
1043366400000 | 96.59 |
1043625600000 | 95.14 |
1043712000000 | 95.44 |
1043798400000 | 95.3 |
1043884800000 | 95.43 |
1043971200000 | 96.96 |
1044230400000 | 98.25 |
1044316800000 | 96.76 |
1044403200000 | 96.94 |
1044489600000 | 95.5 |
1044576000000 | 94.8 |
1044835200000 | 95.55 |
1044921600000 | 95.62 |
1045008000000 | 94.66 |
1045094400000 | 93.93 |
1045180800000 | 95.36 |
1045440000000 | 95.61 |
1045526400000 | 95.69 |
1045612800000 | 94.57 |
1045699200000 | 93.91 |
1045785600000 | 94.97 |
1046044800000 | 92.78 |
1046131200000 | 91.5 |
1046217600000 | 90.79 |
1046304000000 | 91.88 |
1046390400000 | 93.06 |
1046649600000 | 92.76 |
1046736000000 | 91.64 |
1046822400000 | 91.31 |
1046908800000 | 90.46 |
1046995200000 | 89.72 |
1047254400000 | 87.82 |
1047340800000 | 87.29 |
1047427200000 | 86.52 |
1047513600000 | 89.87 |
1047600000000 | 90.69 |
1047859200000 | 92.8 |
1047945600000 | 93.57 |
1048032000000 | 94.9 |
1048118400000 | 95.48 |
1048204800000 | 98.49 |
1048464000000 | 95.27 |
1048550400000 | 95.96 |
1048636800000 | 95.61 |
1048723200000 | 95.2 |
1048809600000 | 94.89 |
1049068800000 | 92.46 |
1049155200000 | 93.03 |
1049241600000 | 95.5 |
1049328000000 | 95.51 |
1049414400000 | 96.39 |
1049673600000 | 98.05 |
1049760000000 | 97.14 |
1049846400000 | 96.63 |
1049932800000 | 96.55 |
1050019200000 | 97 |
1050278400000 | 98.24 |
1050364800000 | 99.17 |
1050451200000 | 98.47 |
1050537600000 | 99.23 |
1050624000000 | 99.24 |
1050883200000 | 99.78 |
1050969600000 | 100.7 |
1051056000000 | 102.03 |
1051142400000 | 101.04 |
1051228800000 | 100.2 |
1051488000000 | 101.91 |
1051574400000 | 101.76 |
1051660800000 | 102.37 |
1051747200000 | 102.11 |
1051833600000 | 103.17 |
1052092800000 | 103.47 |
1052179200000 | 104.37 |
1052265600000 | 102.66 |
1052352000000 | 101.53 |
1052438400000 | 103.42 |
1052697600000 | 103.97 |
1052784000000 | 103.73 |
1052870400000 | 103.55 |
1052956800000 | 104.24 |
1053043200000 | 104.36 |
1053302400000 | 103.02 |
1053388800000 | 103.06 |
1053475200000 | 103.41 |
1053561600000 | 104.31 |
1053648000000 | 104.1 |
1053907200000 | 104.5 |
1053993600000 | 105.38 |
1054080000000 | 107.17 |
1054166400000 | 107.14 |
1054252800000 | 109.44 |
1054512000000 | 109.53 |
1054598400000 | 109.51 |
1054684800000 | 110.73 |
1054771200000 | 110.57 |
1054857600000 | 112.16 |
1055116800000 | 110.64 |
1055203200000 | 110.48 |
1055289600000 | 112.21 |
1055376000000 | 112.63 |
1055462400000 | 111.48 |
1055721600000 | 113.8 |
1055808000000 | 114.72 |
1055894400000 | 114.78 |
1055980800000 | 113.18 |
1056067200000 | 113.46 |
1056326400000 | 111.07 |
1056412800000 | 110.77 |
1056499200000 | 110.39 |
1056585600000 | 112.13 |
1056672000000 | 112.13 |
1056931200000 | 112.44 |
1057017600000 | 111.83 |
1057104000000 | 112.77 |
1057190400000 | 112.37 |
1057276800000 | 111.96 |
1057536000000 | 113.75 |
1057622400000 | 114.07 |
1057708800000 | 112.94 |
1057795200000 | 111.91 |
1057881600000 | 112.52 |
1058140800000 | 113.21 |
1058227200000 | 112.7 |
1058313600000 | 112.59 |
1058400000000 | 111.71 |
1058486400000 | 112.36 |
1058745600000 | 111.76 |
1058832000000 | 113.29 |
1058918400000 | 113.35 |
1059004800000 | 114.43 |
1059091200000 | 114.85 |
1059350400000 | 115.79 |
1059436800000 | 115.71 |
1059523200000 | 116.04 |
1059609600000 | 116.1 |
1059696000000 | 114.97 |
1059955200000 | 115.03 |
1060041600000 | 114.18 |
1060128000000 | 114.08 |
1060214400000 | 113.45 |
1060300800000 | 113.84 |
1060560000000 | 113.41 |
1060646400000 | 114.39 |
1060732800000 | 115.31 |
1060819200000 | 116.25 |
1060905600000 | 116.53 |
1061164800000 | 117.35 |
1061251200000 | 117.24 |
1061337600000 | 116.78 |
1061424000000 | 116.82 |
1061510400000 | 115.27 |
1061769600000 | 115 |
1061856000000 | 114.75 |
1061942400000 | 115.49 |
1062028800000 | 115.86 |
1062115200000 | 115.59 |
1062374400000 | 116.38 |
1062460800000 | 116.69 |
1062547200000 | 117.08 |
1062633600000 | 118.08 |
1062720000000 | 117.62 |
1062979200000 | 118.75 |
1063065600000 | 117.78 |
1063152000000 | 117.59 |
1063238400000 | 117.66 |
1063324800000 | 118.53 |
1063584000000 | 118.69 |
1063670400000 | 118.58 |
1063756800000 | 118.59 |
1063843200000 | 118.77 |
1063929600000 | 117.32 |
1064188800000 | 114.24 |
1064275200000 | 113.9 |
1064361600000 | 113.44 |
1064448000000 | 112.65 |
1064534400000 | 112.11 |
1064793600000 | 111.44 |
1064880000000 | 111.74 |
1064966400000 | 112.89 |
1065052800000 | 113.47 |
1065139200000 | 115.15 |
1065398400000 | 115.31 |
1065484800000 | 114.49 |
1065571200000 | 114.22 |
1065657600000 | 114.85 |
1065744000000 | 114.54 |
1066003200000 | 115.5 |
1066089600000 | 116.28 |
1066176000000 | 116.86 |
1066262400000 | 117.05 |
1066348800000 | 116.16 |
1066608000000 | 117.54 |
1066694400000 | 117.06 |
1066780800000 | 115.04 |
1066867200000 | 115.04 |
1066953600000 | 114.61 |
1067212800000 | 114.48 |
1067299200000 | 115.32 |
1067385600000 | 115.52 |
1067472000000 | 116.34 |
1067558400000 | 117.87 |
1067817600000 | 119.35 |
1067904000000 | 117.77 |
1067990400000 | 117.74 |
1068076800000 | 117.69 |
1068163200000 | 117.94 |
1068422400000 | 116.01 |
1068508800000 | 115.98 |
1068595200000 | 117.23 |
1068681600000 | 117.38 |
1068768000000 | 117.59 |
1069027200000 | 116.53 |
1069113600000 | 115.8 |
1069200000000 | 116.49 |
1069286400000 | 116.06 |
1069372800000 | 116.4 |
1069632000000 | 117.66 |
1069718400000 | 118.58 |
1069804800000 | 118.85 |
1069891200000 | 119.32 |
1069977600000 | 119.87 |
1070236800000 | 121.36 |
1070323200000 | 121.16 |
1070409600000 | 120.69 |
1070496000000 | 120.9 |
1070582400000 | 120.34 |
1070841600000 | 119.83 |
1070928000000 | 119.8 |
1071014400000 | 119.8 |
1071100800000 | 120.23 |
1071187200000 | 120.52 |
1071446400000 | 120.66 |
1071532800000 | 120.37 |
1071619200000 | 120.37 |
1071705600000 | 122.14 |
1071792000000 | 122.35 |
1072051200000 | 122.27 |
1072137600000 | 122.59 |
1072224000000 | 122.46 |
1072310400000 | 122.48 |
1072396800000 | 122.58 |
1072656000000 | 123.48 |
1072742400000 | 123.99 |
1072828800000 | 124.78 |
1073001600000 | 124.92 |
1073260800000 | 125.36 |
1073347200000 | 125.74 |
1073433600000 | 125.06 |
1073520000000 | 125.68 |
1073606400000 | 126.21 |
1073865600000 | 126.25 |
1073952000000 | 125.91 |
1074038400000 | 126.14 |
1074124800000 | 125.79 |
1074211200000 | 126.61 |
1074470400000 | 127.52 |
1074556800000 | 128.37 |
1074643200000 | 128.7 |
1074729600000 | 128.73 |
1074816000000 | 128.09 |
1075075200000 | 127.76 |
1075161600000 | 127.35 |
1075248000000 | 126.47 |
1075334400000 | 125.66 |
1075420800000 | 125.41 |
1075680000000 | 125.5 |
1075766400000 | 125.69 |
1075852800000 | 124.95 |
1075939200000 | 125.33 |
1076025600000 | 126.73 |
1076284800000 | 127.45 |
1076371200000 | 127.8 |
1076457600000 | 128.44 |
1076544000000 | 128.85 |
1076630400000 | 128.45 |
1076889600000 | 128.7 |
1076976000000 | 130.32 |
1077062400000 | 130.75 |
1077148800000 | 131.67 |
1077235200000 | 132.28 |
1077494400000 | 131.6 |
1077580800000 | 131.14 |
1077667200000 | 131.49 |
1077753600000 | 132.69 |
1077840000000 | 133 |
1078099200000 | 134.32 |
1078185600000 | 135.19 |
1078272000000 | 134.2 |
1078358400000 | 135.58 |
1078444800000 | 137.58 |
1078704000000 | 138.29 |
1078790400000 | 136.6 |
1078876800000 | 134.48 |
1078963200000 | 131.9 |
1079049600000 | 132.4 |
1079308800000 | 130.65 |
1079395200000 | 129.82 |
1079481600000 | 130.12 |
1079568000000 | 128.56 |
1079654400000 | 128.27 |
1079913600000 | 126.66 |
1080000000000 | 126.31 |
1080086400000 | 125.47 |
1080172800000 | 126.66 |
1080259200000 | 126.57 |
1080518400000 | 127.5 |
1080604800000 | 128.09 |
1080691200000 | 126.94 |
1080777600000 | 127.61 |
1080864000000 | 128.66 |
1081123200000 | 129.97 |
1081209600000 | 131.22 |
1081296000000 | 130.01 |
1081382400000 | 130.78 |
1081468800000 | 130.56 |
1081728000000 | 130.65 |
1081814400000 | 131.03 |
1081900800000 | 131.81 |
1081987200000 | 131.81 |
1082073600000 | 132.64 |
1082332800000 | 132.75 |
1082419200000 | 131.8 |
1082505600000 | 132.41 |
1082592000000 | 134.43 |
1082678400000 | 133.91 |
1082937600000 | 133.29 |
1083024000000 | 134.77 |
1083110400000 | 133.17 |
1083196800000 | 132.82 |
1083283200000 | 132.68 |
1083542400000 | 133.41 |
1083628800000 | 133.66 |
1083715200000 | 132.95 |
1083801600000 | 132.11 |
1083888000000 | 132.33 |
1084147200000 | 130.48 |
1084233600000 | 131.37 |
1084320000000 | 131.51 |
1084406400000 | 132.47 |
1084492800000 | 132.55 |
1084752000000 | 130.99 |
1084838400000 | 132.03 |
1084924800000 | 131.91 |
1085011200000 | 131.74 |
1085097600000 | 131.56 |
1085356800000 | 132.56 |
1085443200000 | 133.21 |
1085529600000 | 133.24 |
1085616000000 | 133.94 |
1085702400000 | 133.55 |
1085961600000 | 133.76 |
1086048000000 | 132.82 |
1086134400000 | 133.85 |
1086220800000 | 134.32 |
1086307200000 | 135.39 |
1086566400000 | 135.66 |
1086652800000 | 135.68 |
1086739200000 | 133.72 |
1086825600000 | 134.43 |
1086912000000 | 134.74 |
1087171200000 | 134.61 |
1087257600000 | 134.37 |
1087344000000 | 134.77 |
1087430400000 | 134.53 |
1087516800000 | 134.21 |
1087776000000 | 133.87 |
1087862400000 | 134.05 |
1087948800000 | 134.41 |
1088035200000 | 133.47 |
1088121600000 | 133.95 |
1088380800000 | 134.79 |
1088467200000 | 134.91 |
1088553600000 | 136.15 |
1088640000000 | 134.54 |
1088726400000 | 134.87 |
1088985600000 | 135.16 |
1089072000000 | 134.6 |
1089158400000 | 134.1 |
1089244800000 | 134.18 |
1089331200000 | 133.93 |
1089590400000 | 134.15 |
1089676800000 | 135.06 |
1089763200000 | 134.77 |
1089849600000 | 134.57 |
1089936000000 | 134.07 |
1090195200000 | 133.36 |
1090281600000 | 133.31 |
1090368000000 | 134.36 |
1090454400000 | 133 |
1090540800000 | 132.59 |
1090800000000 | 131.83 |
1090886400000 | 133.21 |
1090972800000 | 134.59 |
1091059200000 | 136.02 |
1091145600000 | 135.64 |
1091404800000 | 135.04 |
1091491200000 | 134.85 |
1091577600000 | 134.67 |
1091664000000 | 134.22 |
1091750400000 | 131.8 |
1092009600000 | 131.71 |
1092096000000 | 133.26 |
1092182400000 | 132.86 |
1092268800000 | 132.29 |
1092355200000 | 132.12 |
1092614400000 | 133.22 |
1092700800000 | 132.73 |
1092787200000 | 132.74 |
1092873600000 | 132.91 |
1092960000000 | 132.9 |
1093219200000 | 133.01 |
1093305600000 | 132.8 |
1093392000000 | 134.22 |
1093478400000 | 134.04 |
1093564800000 | 134.27 |
1093824000000 | 134.32 |
1093910400000 | 134.44 |
1093996800000 | 134.83 |
1094083200000 | 135.5 |
1094169600000 | 136.08 |
1094428800000 | 136.5 |
1094515200000 | 136.34 |
1094601600000 | 136.11 |
1094688000000 | 136.51 |
1094774400000 | 136.91 |
1095033600000 | 138.5 |
1095120000000 | 138.08 |
1095206400000 | 137.56 |
1095292800000 | 137.39 |
1095379200000 | 138.48 |
1095638400000 | 137.77 |
1095724800000 | 139.23 |
1095811200000 | 138.86 |
1095897600000 | 138.12 |
1095984000000 | 138.71 |
1096243200000 | 138.71 |
1096329600000 | 139.66 |
1096416000000 | 139.47 |
1096502400000 | 139.59 |
1096588800000 | 141.54 |
1096848000000 | 142.79 |
1096934400000 | 143.08 |
1097020800000 | 143.77 |
1097107200000 | 142.98 |
1097193600000 | 141.55 |
1097452800000 | 140.78 |
1097539200000 | 140.13 |
1097625600000 | 139.54 |
1097712000000 | 138.92 |
1097798400000 | 139.02 |
1098057600000 | 139.02 |
1098144000000 | 138.2 |
1098230400000 | 137.69 |
1098316800000 | 137.31 |
1098403200000 | 137.36 |
1098662400000 | 136.01 |
1098748800000 | 136.98 |
1098835200000 | 137.94 |
1098921600000 | 138.25 |
1099008000000 | 138.34 |
1099267200000 | 139.2 |
1099353600000 | 139.48 |
1099440000000 | 140.7 |
1099526400000 | 142.08 |
1099612800000 | 142.59 |
1099872000000 | 142.41 |
1099958400000 | 142.43 |
1100044800000 | 144.33 |
1100131200000 | 144.9 |
1100217600000 | 144.61 |
1100476800000 | 144.54 |
1100563200000 | 143.85 |
1100649600000 | 143.57 |
1100736000000 | 143.19 |
1100822400000 | 141.28 |
1101081600000 | 141.47 |
1101168000000 | 142.31 |
1101254400000 | 142.23 |
1101340800000 | 142.81 |
1101427200000 | 143.16 |
1101686400000 | 143 |
1101772800000 | 142.79 |
1101859200000 | 144.13 |
1101945600000 | 144.51 |
1102032000000 | 144.11 |
1102291200000 | 144.11 |
1102377600000 | 143.72 |
1102464000000 | 145.42 |
1102550400000 | 145.4 |
1102636800000 | 146.14 |
1102896000000 | 146.59 |
1102982400000 | 148.25 |
1103068800000 | 147.59 |
1103155200000 | 147.25 |
1103241600000 | 146.71 |
1103500800000 | 147.23 |
1103587200000 | 148.47 |
1103673600000 | 148.61 |
1103760000000 | 148.58 |
1103846400000 | 149.05 |
1104105600000 | 148.53 |
1104192000000 | 149.19 |
1104278400000 | 150.25 |
1104364800000 | 149.38 |
1104451200000 | 148.55 |
1104710400000 | 148.16 |
1104796800000 | 148.7 |
1104883200000 | 147.03 |
1104969600000 | 148.68 |
1105056000000 | 147.97 |
1105315200000 | 148.06 |
1105401600000 | 147.08 |
1105488000000 | 145.86 |
1105574400000 | 145.21 |
1105660800000 | 145.64 |
1105920000000 | 145.31 |
1106006400000 | 146.22 |
1106092800000 | 145.8 |
1106179200000 | 145.29 |
1106265600000 | 145.2 |
1106524800000 | 144.71 |
1106611200000 | 146.53 |
1106697600000 | 146.24 |
1106784000000 | 146.69 |
1106870400000 | 146.69 |
1107129600000 | 147.91 |
1107216000000 | 149.42 |
1107302400000 | 149.91 |
1107388800000 | 150.53 |
1107475200000 | 150.44 |
1107734400000 | 151.26 |
1107820800000 | 152.92 |
1107907200000 | 152.43 |
1107993600000 | 153.17 |
1108080000000 | 154.31 |
1108339200000 | 154.27 |
1108425600000 | 154.17 |
1108512000000 | 155 |
1108598400000 | 155.19 |
1108684800000 | 155.82 |
1108944000000 | 155.16 |
1109030400000 | 152.94 |
1109116800000 | 153.76 |
1109203200000 | 154.97 |
1109289600000 | 156.46 |
1109548800000 | 155.77 |
1109635200000 | 156.41 |
1109721600000 | 156.64 |
1109808000000 | 157.13 |
1109894400000 | 158.36 |
1110153600000 | 159.44 |
1110240000000 | 158.67 |
1110326400000 | 157.06 |
1110412800000 | 156.98 |
1110499200000 | 156.97 |
1110758400000 | 157.93 |
1110844800000 | 157.07 |
1110931200000 | 156.15 |
1111017600000 | 156.49 |
1111104000000 | 156.72 |
1111363200000 | 155.99 |
1111449600000 | 155.64 |
1111536000000 | 155.11 |
1111622400000 | 155.9 |
1111708800000 | 155.96 |
1111968000000 | 156.11 |
1112054400000 | 156.63 |
1112140800000 | 157.38 |
1112227200000 | 157.62 |
1112313600000 | 158.16 |
1112572800000 | 158.42 |
1112659200000 | 159.43 |
1112745600000 | 160.51 |
1112832000000 | 160.98 |
1112918400000 | 160.5 |
1113177600000 | 159.7 |
1113264000000 | 159.74 |
1113350400000 | 158.04 |
1113436800000 | 157.49 |
1113523200000 | 154.45 |
1113782400000 | 153 |
1113868800000 | 153.9 |
1113955200000 | 152.8 |
1114041600000 | 154.09 |
1114128000000 | 152.58 |
1114387200000 | 152.52 |
1114473600000 | 152.04 |
1114560000000 | 151.14 |
1114646400000 | 150.22 |
1114732800000 | 149.81 |
1114992000000 | 150.56 |
1115078400000 | 150.87 |
1115164800000 | 151.23 |
1115251200000 | 151.61 |
1115337600000 | 152.26 |
1115596800000 | 153.54 |
1115683200000 | 152.61 |
1115769600000 | 152.51 |
1115856000000 | 152.67 |
1115942400000 | 152.23 |
1116201600000 | 152.45 |
1116288000000 | 152.98 |
1116374400000 | 154.43 |
1116460800000 | 156.04 |
1116547200000 | 156.28 |
1116806400000 | 156.66 |
1116892800000 | 156.42 |
1116979200000 | 156.39 |
1117065600000 | 157.59 |
1117152000000 | 158.17 |
1117411200000 | 158.26 |
1117497600000 | 157.05 |
1117584000000 | 158.68 |
1117670400000 | 158.96 |
1117756800000 | 157.58 |
1118016000000 | 156.62 |
1118102400000 | 157.11 |
1118188800000 | 157.55 |
1118275200000 | 158.23 |
1118361600000 | 159.41 |
1118620800000 | 160.76 |
1118707200000 | 160.78 |
1118793600000 | 161.32 |
1118880000000 | 161.67 |
1118966400000 | 163.19 |
1119225600000 | 163.01 |
1119312000000 | 161.74 |
1119398400000 | 162.62 |
1119484800000 | 161.83 |
1119571200000 | 161.54 |
1119830400000 | 161.13 |
1119916800000 | 162.57 |
1120003200000 | 163.52 |
1120089600000 | 164.11 |
1120176000000 | 165.22 |
1120435200000 | 164.97 |
1120521600000 | 165.63 |
1120608000000 | 165.85 |
1120694400000 | 165.08 |
1120780800000 | 166.84 |
1121040000000 | 168.44 |
1121126400000 | 167.99 |
1121212800000 | 169.38 |
1121299200000 | 169.72 |
1121385600000 | 169.55 |
1121644800000 | 168.66 |
1121731200000 | 170.83 |
1121817600000 | 172.37 |
1121904000000 | 168.62 |
1121990400000 | 169.53 |
1122249600000 | 170.15 |
1122336000000 | 170.73 |
1122422400000 | 171.85 |
1122508800000 | 173.18 |
1122595200000 | 172.81 |
1122854400000 | 173.53 |
1122940800000 | 173.35 |
1123027200000 | 173.74 |
1123113600000 | 173.2 |
1123200000000 | 172.68 |
1123459200000 | 172.96 |
1123545600000 | 174.35 |
1123632000000 | 173.87 |
1123718400000 | 173.97 |
1123804800000 | 172.76 |
1124064000000 | 172.51 |
1124150400000 | 170.97 |
1124236800000 | 170.96 |
1124323200000 | 170.85 |
1124409600000 | 171.7 |
1124668800000 | 171.74 |
1124755200000 | 171.34 |
1124841600000 | 171.43 |
1124928000000 | 170.74 |
1125014400000 | 169.66 |
1125273600000 | 170.64 |
1125360000000 | 171.61 |
1125446400000 | 173.15 |
1125532800000 | 173.57 |
1125619200000 | 173.48 |
1125878400000 | 173.16 |
1125964800000 | 174.91 |
1126051200000 | 175.7 |
1126137600000 | 175.48 |
1126224000000 | 175.68 |
1126483200000 | 175.56 |
1126569600000 | 175.88 |
1126656000000 | 175.14 |
1126742400000 | 175.52 |
1126828800000 | 177.9 |
1127088000000 | 177.16 |
1127174400000 | 177.55 |
1127260800000 | 176.36 |
1127347200000 | 176.37 |
1127433600000 | 177.2 |
1127692800000 | 178.93 |
1127779200000 | 179.91 |
1127865600000 | 181.18 |
1127952000000 | 181.78 |
1128038400000 | 182.3 |
1128297600000 | 183.1 |
1128384000000 | 182.73 |
1128470400000 | 179.94 |
1128556800000 | 178.13 |
1128643200000 | 178.77 |
1128902400000 | 178.64 |
1128988800000 | 179.31 |
1129075200000 | 178.34 |
1129161600000 | 177.12 |
1129248000000 | 177.41 |
1129507200000 | 178.3 |
1129593600000 | 177.87 |
1129680000000 | 177.05 |
1129766400000 | 175.92 |
1129852800000 | 176.27 |
1130112000000 | 177.57 |
1130198400000 | 177.58 |
1130284800000 | 179.37 |
1130371200000 | 177.38 |
1130457600000 | 178.77 |
1130716800000 | 181.91 |
1130803200000 | 182.86 |
1130889600000 | 184.99 |
1130976000000 | 186.48 |
1131062400000 | 186.79 |
1131321600000 | 186.52 |
1131408000000 | 185.39 |
1131494400000 | 185.38 |
1131580800000 | 186.55 |
1131667200000 | 187.39 |
1131926400000 | 188.31 |
1132012800000 | 188.04 |
1132099200000 | 188.27 |
1132185600000 | 189.41 |
1132272000000 | 191.21 |
1132531200000 | 191.38 |
1132617600000 | 192.38 |
1132704000000 | 192.72 |
1132790400000 | 192.71 |
1132876800000 | 194.06 |
1133136000000 | 193.24 |
1133222400000 | 193.84 |
1133308800000 | 193.35 |
1133395200000 | 196.44 |
1133481600000 | 197.92 |
1133740800000 | 198.63 |
1133827200000 | 199.02 |
1133913600000 | 198.19 |
1134000000000 | 197.81 |
1134086400000 | 198.56 |
1134345600000 | 199.33 |
1134432000000 | 200.23 |
1134518400000 | 196.38 |
1134604800000 | 194.26 |
1134691200000 | 193.88 |
1134950400000 | 193.62 |
1135036800000 | 194.84 |
1135123200000 | 196.25 |
1135209600000 | 195.79 |
1135296000000 | 195.45 |
1135555200000 | 195.52 |
1135641600000 | 195.79 |
1135728000000 | 196.97 |
1135814400000 | 197.36 |
1135900800000 | 196.51 |
1136160000000 | 196.95 |
1136246400000 | 197.99 |
1136332800000 | 199.87 |
1136419200000 | 199.22 |
1136505600000 | 199.02 |
1136764800000 | 198.59 |
1136851200000 | 198.15 |
1136937600000 | 199.01 |
1137024000000 | 197.76 |
1137110400000 | 198.46 |
1137369600000 | 199.56 |
1137456000000 | 199.39 |
1137542400000 | 196.94 |
1137628800000 | 198.3 |
1137715200000 | 197.15 |
1137974400000 | 197.02 |
1138060800000 | 197.43 |
1138147200000 | 199.96 |
1138233600000 | 202.3 |
1138320000000 | 205.04 |
1138579200000 | 206.13 |
1138665600000 | 205.33 |
1138752000000 | 206.96 |
1138838400000 | 206.62 |
1138924800000 | 206.34 |
1139184000000 | 206.37 |
1139270400000 | 204.05 |
1139356800000 | 204.61 |
1139443200000 | 205.41 |
1139529600000 | 203.48 |
1139788800000 | 203.51 |
1139875200000 | 203.89 |
1139961600000 | 204.35 |
1140048000000 | 205.95 |
1140134400000 | 207.37 |
1140393600000 | 207.48 |
1140480000000 | 208.72 |
1140566400000 | 208.97 |
1140652800000 | 206.96 |
1140739200000 | 206.72 |
1140998400000 | 206.09 |
1141084800000 | 204.44 |
1141171200000 | 205.76 |
1141257600000 | 205.54 |
1141344000000 | 206 |
1141603200000 | 207.55 |
1141689600000 | 206.24 |
1141776000000 | 205.73 |
1141862400000 | 206.03 |
1141948800000 | 209.4 |
1142208000000 | 211.11 |
1142294400000 | 210.36 |
1142380800000 | 211.7 |
1142467200000 | 212.26 |
1142553600000 | 211.33 |
1142812800000 | 211.93 |
1142899200000 | 212.19 |
1142985600000 | 212.66 |
1143072000000 | 213.01 |
1143158400000 | 214 |
1143417600000 | 211.68 |
1143504000000 | 211.55 |
1143590400000 | 213.98 |
1143676800000 | 214.18 |
1143763200000 | 214 |
1144022400000 | 215.38 |
1144108800000 | 215.88 |
1144195200000 | 217.18 |
1144281600000 | 217.45 |
1144368000000 | 216.02 |
1144627200000 | 216.81 |
1144713600000 | 215.57 |
1144800000000 | 214.56 |
1144886400000 | 214.81 |
1144972800000 | 214.68 |
1145232000000 | 216.15 |
1145318400000 | 216.83 |
1145404800000 | 219 |
1145491200000 | 218.86 |
1145577600000 | 219.21 |
1145836800000 | 214.95 |
1145923200000 | 214.51 |
1146009600000 | 215.57 |
1146096000000 | 214.39 |
1146182400000 | 214.49 |
1146441600000 | 212.85 |
1146528000000 | 215.17 |
1146614400000 | 214.88 |
1146700800000 | 215.87 |
1146787200000 | 216.21 |
1147046400000 | 215.19 |
1147132800000 | 215.46 |
1147219200000 | 214.34 |
1147305600000 | 213.17 |
1147392000000 | 209.73 |
1147651200000 | 207.23 |
1147737600000 | 206.39 |
1147824000000 | 201.82 |
1147910400000 | 201.61 |
1147996800000 | 203.85 |
1148256000000 | 201.13 |
1148342400000 | 201.56 |
1148428800000 | 202.4 |
1148515200000 | 203.17 |
1148601600000 | 206.61 |
1148860800000 | 206.96 |
1148947200000 | 203.59 |
1149033600000 | 204.72 |
1149120000000 | 206.59 |
1149206400000 | 206.76 |
1149465600000 | 204.87 |
1149552000000 | 204.17 |
1149638400000 | 203.32 |
1149724800000 | 200.62 |
1149811200000 | 201.24 |
1150070400000 | 199.96 |
1150156800000 | 197.11 |
1150243200000 | 197.44 |
1150329600000 | 201.6 |
1150416000000 | 201.94 |
1150675200000 | 201.55 |
1150761600000 | 200.95 |
1150848000000 | 202.41 |
1150934400000 | 203.83 |
1151020800000 | 204.19 |
1151280000000 | 205.1 |
1151366400000 | 203.92 |
1151452800000 | 203.76 |
1151539200000 | 207.51 |
1151625600000 | 208.34 |
1151884800000 | 210.19 |
1151971200000 | 210.43 |
1152057600000 | 209.7 |
1152144000000 | 209.61 |
1152230400000 | 207.83 |
1152489600000 | 208.07 |
1152576000000 | 207.94 |
1152662400000 | 208.68 |
1152748800000 | 205.64 |
1152835200000 | 205.02 |
1153094400000 | 204.72 |
1153180800000 | 203.95 |
1153267200000 | 207.74 |
1153353600000 | 208.05 |
1153440000000 | 205.54 |
1153699200000 | 209 |
1153785600000 | 210.69 |
1153872000000 | 210.71 |
1153958400000 | 210.25 |
1154044800000 | 210.9 |
1154304000000 | 210.33 |
1154390400000 | 210.54 |
1154476800000 | 211.54 |
1154563200000 | 211.72 |
1154649600000 | 211.92 |
1154908800000 | 211.51 |
1154995200000 | 211.85 |
1155081600000 | 212.65 |
1155168000000 | 211.99 |
1155254400000 | 212.66 |
1155513600000 | 214.08 |
1155600000000 | 215.42 |
1155686400000 | 217.15 |
1155772800000 | 217.15 |
1155859200000 | 217.34 |
1156118400000 | 217.56 |
1156204800000 | 218.39 |
1156291200000 | 217.47 |
1156377600000 | 217.26 |
1156464000000 | 218.47 |
1156723200000 | 219.19 |
1156809600000 | 219.09 |
1156896000000 | 220.15 |
1156982400000 | 220.84 |
1157068800000 | 221.94 |
1157328000000 | 220.73 |
1157414400000 | 220.37 |
1157500800000 | 219 |
1157587200000 | 216.4 |
1157673600000 | 217.1 |
1157932800000 | 217.72 |
1158019200000 | 219.55 |
1158105600000 | 220.06 |
1158192000000 | 220.38 |
1158278400000 | 220.06 |
1158537600000 | 221.27 |
1158624000000 | 219.24 |
1158710400000 | 220.14 |
1158796800000 | 219.68 |
1158883200000 | 218.11 |
1159142400000 | 218.7 |
1159228800000 | 221.01 |
1159315200000 | 223.44 |
1159401600000 | 224.88 |
1159488000000 | 224.74 |
1159747200000 | 224.86 |
1159833600000 | 224.51 |
1159920000000 | 225.72 |
1160006400000 | 226.62 |
1160092800000 | 227.9 |
1160352000000 | 228.53 |
1160438400000 | 230.05 |
1160524800000 | 229.88 |
1160611200000 | 231.47 |
1160697600000 | 232.45 |
1160956800000 | 232.6 |
1161043200000 | 230.06 |
1161129600000 | 231.67 |
1161216000000 | 231.2 |
1161302400000 | 232.56 |
1161561600000 | 234.03 |
1161648000000 | 234.7 |
1161734400000 | 235.09 |
1161820800000 | 235.68 |
1161907200000 | 233.21 |
1162166400000 | 232.06 |
1162252800000 | 231.87 |
1162339200000 | 231.32 |
1162425600000 | 231.25 |
1162512000000 | 232.76 |
1162771200000 | 235.65 |
1162857600000 | 235.2 |
1162944000000 | 235.88 |
1163030400000 | 236.07 |
1163116800000 | 235.3 |
1163376000000 | 236.36 |
1163462400000 | 236.22 |
1163548800000 | 237.84 |
1163635200000 | 238.14 |
1163721600000 | 236.54 |
1163980800000 | 236.85 |
1164067200000 | 236.96 |
1164153600000 | 236.14 |
1164240000000 | 235.19 |
1164326400000 | 234.62 |
1164585600000 | 232.78 |
1164672000000 | 233.2 |
1164758400000 | 236.2 |
1164844800000 | 236.08 |
1164931200000 | 235.07 |
1165190400000 | 237.03 |
1165276800000 | 237.73 |
1165363200000 | 237.98 |
1165449600000 | 238.47 |
1165536000000 | 239.26 |
1165795200000 | 242.55 |
1165881600000 | 242.99 |
1165968000000 | 243.91 |
1166054400000 | 245.78 |
1166140800000 | 245.65 |
1166400000000 | 246.08 |
1166486400000 | 246.06 |
1166572800000 | 247.32 |
1166659200000 | 246.91 |
1166745600000 | 246.44 |
1167004800000 | 246.31 |
1167091200000 | 246.94 |
1167177600000 | 248.83 |
1167264000000 | 249.51 |
1167350400000 | 249.37 |
1167696000000 | 250.8 |
1167782400000 | 250.6 |
1167868800000 | 248.88 |
1167955200000 | 245.19 |
1168214400000 | 245.26 |
1168300800000 | 247.25 |
1168387200000 | 245.96 |
1168473600000 | 249.31 |
1168560000000 | 251.17 |
1168819200000 | 252.64 |
1168905600000 | 252.48 |
1168992000000 | 252.13 |
1169078400000 | 253.8 |
1169164800000 | 255.09 |
1169424000000 | 255.14 |
1169510400000 | 256.22 |
1169596800000 | 257.02 |
1169683200000 | 255.34 |
1169769600000 | 255.22 |
1170028800000 | 256.66 |
1170115200000 | 257.31 |
1170201600000 | 256.7 |
1170288000000 | 258.79 |
1170374400000 | 260.6 |
1170633600000 | 257.92 |
1170720000000 | 259.46 |
1170806400000 | 260.82 |
1170892800000 | 260.59 |
1170979200000 | 261.92 |
1171238400000 | 260.9 |
1171324800000 | 262.2 |
1171411200000 | 264.14 |
1171497600000 | 262.33 |
1171584000000 | 261.54 |
1171843200000 | 262.96 |
1171929600000 | 264.04 |
1172016000000 | 265.22 |
1172102400000 | 266.39 |
1172188800000 | 266.59 |
1172448000000 | 266.49 |
1172534400000 | 256.33 |
1172620800000 | 253.2 |
1172707200000 | 249.79 |
1172793600000 | 246.89 |
1173052800000 | 240.36 |
1173139200000 | 244.24 |
1173225600000 | 245.9 |
1173312000000 | 250.14 |
1173398400000 | 252.14 |
1173657600000 | 251.48 |
1173744000000 | 246.96 |
1173830400000 | 242.73 |
1173916800000 | 247.63 |
1174003200000 | 246.37 |
1174262400000 | 251.12 |
1174348800000 | 252.38 |
1174435200000 | 255.81 |
1174521600000 | 258.29 |
1174608000000 | 259.23 |
1174867200000 | 258.88 |
1174953600000 | 258.26 |
1175040000000 | 254.02 |
1175126400000 | 258.4 |
1175212800000 | 258.32 |
1175472000000 | 258.28 |
1175558400000 | 262.82 |
1175644800000 | 263.35 |
1175731200000 | 263.81 |
1175817600000 | 263.66 |
1176076800000 | 264.68 |
1176163200000 | 266.46 |
1176249600000 | 266.35 |
1176336000000 | 266.36 |
1176422400000 | 267.62 |
1176681600000 | 271.89 |
1176768000000 | 271.08 |
1176854400000 | 269.1 |
1176940800000 | 267.98 |
1177027200000 | 271.64 |
1177286400000 | 270.8 |
1177372800000 | 269.66 |
1177459200000 | 271.82 |
1177545600000 | 273.69 |
1177632000000 | 273.6 |
1177891200000 | 272.75 |
1177977600000 | 272.98 |
1178064000000 | 275.81 |
1178150400000 | 277.06 |
1178236800000 | 278.32 |
1178496000000 | 279.24 |
1178582400000 | 277.14 |
1178668800000 | 278.17 |
1178755200000 | 276.86 |
1178841600000 | 277.65 |
1179100800000 | 278.32 |
1179187200000 | 278.85 |
1179273600000 | 280.5 |
1179360000000 | 281.47 |
1179446400000 | 282.99 |
1179705600000 | 284.22 |
1179792000000 | 284.24 |
1179878400000 | 285.35 |
1179964800000 | 282.53 |
1180051200000 | 283.4 |
1180310400000 | 283.86 |
1180396800000 | 284.74 |
1180483200000 | 284.36 |
1180569600000 | 287.05 |
1180656000000 | 289.35 |
1180915200000 | 289.6 |
1181001600000 | 288.36 |
1181088000000 | 283.62 |
1181174400000 | 280.55 |
1181260800000 | 280.45 |
1181520000000 | 281.99 |
1181606400000 | 279.89 |
1181692800000 | 282.73 |
1181779200000 | 287.04 |
1181865600000 | 291.64 |
1182124800000 | 291.81 |
1182211200000 | 291.06 |
1182297600000 | 290.34 |
1182384000000 | 289.76 |
1182470400000 | 288.57 |
1182729600000 | 287.09 |
1182816000000 | 284.24 |
1182902400000 | 282.65 |
1182988800000 | 285.52 |
1183075200000 | 288.03 |
1183334400000 | 287.92 |
1183420800000 | 289.37 |
1183507200000 | 290.7 |
1183593600000 | 290.29 |
1183680000000 | 292.84 |
1183939200000 | 293.81 |
1184025600000 | 288.5 |
1184112000000 | 288.44 |
1184198400000 | 293.61 |
1184284800000 | 294.9 |
1184544000000 | 294.23 |
1184630400000 | 294.04 |
1184716800000 | 291.95 |
1184803200000 | 293.93 |
1184889600000 | 289.68 |
1185148800000 | 290.47 |
1185235200000 | 284.68 |
1185321600000 | 281.91 |
1185408000000 | 273.34 |
1185494400000 | 268.24 |
1185753600000 | 269.04 |
1185840000000 | 271.57 |
1185926400000 | 268.4 |
1186012800000 | 270.73 |
1186099200000 | 265.33 |
1186358400000 | 266 |
1186444800000 | 268.88 |
1186531200000 | 275.36 |
1186617600000 | 266.41 |
1186704000000 | 260.95 |
1186963200000 | 264.33 |
1187049600000 | 259.46 |
1187136000000 | 254.11 |
1187222400000 | 244.15 |
1187308800000 | 247.74 |
1187568000000 | 251.23 |
1187654400000 | 250.96 |
1187740800000 | 255.95 |
1187827200000 | 259.98 |
1187913600000 | 261.15 |
1188172800000 | 260.76 |
1188259200000 | 253.77 |
1188345600000 | 256.83 |
1188432000000 | 258.97 |
1188518400000 | 262.81 |
1188777600000 | 262.85 |
1188864000000 | 264.93 |
1188950400000 | 259.94 |
1189036800000 | 260.72 |
1189123200000 | 253.2 |
1189382400000 | 251.25 |
1189468800000 | 256.43 |
1189555200000 | 257.43 |
1189641600000 | 261.7 |
1189728000000 | 259.87 |
1189987200000 | 257.47 |
1190073600000 | 263.97 |
1190160000000 | 270.35 |
1190246400000 | 266.02 |
1190332800000 | 268.67 |
1190592000000 | 267.1 |
1190678400000 | 264.7 |
1190764800000 | 269.01 |
1190851200000 | 271.38 |
1190937600000 | 270.33 |
1191196800000 | 274.58 |
1191283200000 | 275.48 |
1191369600000 | 277.5 |
1191456000000 | 277.07 |
1191542400000 | 280.16 |
1191801600000 | 280.56 |
1191888000000 | 281.12 |
1191974400000 | 281.97 |
1192060800000 | 284.27 |
1192147200000 | 283.57 |
1192406400000 | 281.63 |
1192492800000 | 276.77 |
1192579200000 | 277.76 |
1192665600000 | 275.63 |
1192752000000 | 269.8 |
1193011200000 | 265.16 |
1193097600000 | 269.5 |
1193184000000 | 267.11 |
1193270400000 | 269.19 |
1193356800000 | 272.6 |
1193616000000 | 276.18 |
1193702400000 | 275.26 |
1193788800000 | 279.83 |
1193875200000 | 273.85 |
1193961600000 | 272.43 |
1194220800000 | 269.34 |
1194307200000 | 271.45 |
1194393600000 | 265.32 |
1194480000000 | 263.93 |
1194566400000 | 255.68 |
1194825600000 | 249.84 |
1194912000000 | 254.86 |
1194998400000 | 258.67 |
1195084800000 | 253.87 |
1195171200000 | 252.32 |
1195430400000 | 246.79 |
1195516800000 | 249.36 |
1195603200000 | 240.97 |
1195689600000 | 241.96 |
1195776000000 | 244.15 |
1196035200000 | 242.75 |
1196121600000 | 244.52 |
1196208000000 | 252.58 |
1196294400000 | 253.22 |
1196380800000 | 258.22 |
1196640000000 | 256.14 |
1196726400000 | 252.32 |
1196812800000 | 257.82 |
1196899200000 | 260.91 |
1196985600000 | 262.76 |
1197244800000 | 264.75 |
1197331200000 | 260.95 |
1197417600000 | 262.92 |
1197504000000 | 258.83 |
1197590400000 | 258.29 |
1197849600000 | 253.69 |
1197936000000 | 254.38 |
1198022400000 | 253.7 |
1198108800000 | 252.81 |
1198195200000 | 258.78 |
1198454400000 | 261.06 |
1198540800000 | 261.81 |
1198627200000 | 262.81 |
1198713600000 | 261.03 |
1198800000000 | 259.66 |
1199059200000 | 255.84 |
1199232000000 | 249.89 |
1199318400000 | 248.26 |
1199404800000 | 239.79 |
1199664000000 | 239.78 |
1199750400000 | 240.26 |
1199836800000 | 239.43 |
1199923200000 | 239.28 |
1200009600000 | 237.46 |
1200268800000 | 237.11 |
1200355200000 | 229.01 |
1200441600000 | 226.16 |
1200528000000 | 224.27 |
1200614400000 | 222.12 |
1200873600000 | 212.9 |
1200960000000 | 215.82 |
1201046400000 | 214.65 |
1201132800000 | 223.32 |
1201219200000 | 224.72 |
1201478400000 | 224.3 |
1201564800000 | 228.39 |
1201651200000 | 228.06 |
1201737600000 | 228.21 |
1201824000000 | 231.44 |
1202083200000 | 232.28 |
1202169600000 | 224.53 |
1202256000000 | 222.45 |
1202342400000 | 220.46 |
1202428800000 | 220.8 |
1202688000000 | 218.92 |
1202774400000 | 224.11 |
1202860800000 | 226.9 |
1202947200000 | 227.03 |
1203033600000 | 225.01 |
1203292800000 | 227.54 |
1203379200000 | 227.74 |
1203465600000 | 226.95 |
1203552000000 | 226.78 |
1203638400000 | 225.33 |
1203897600000 | 231.82 |
1203984000000 | 233.71 |
1204070400000 | 232.94 |
1204156800000 | 228.93 |
1204243200000 | 220.92 |
1204502400000 | 217.17 |
1204588800000 | 214.52 |
1204675200000 | 219.25 |
1204761600000 | 214.75 |
1204848000000 | 212.17 |
1205107200000 | 206.64 |
1205193600000 | 212.82 |
1205280000000 | 213.86 |
1205366400000 | 209.32 |
1205452800000 | 205.13 |
1205712000000 | 193.79 |
1205798400000 | 203.23 |
1205884800000 | 202.25 |
1205971200000 | 202.52 |
1206057600000 | 202.87 |
1206316800000 | 207.85 |
1206403200000 | 211.87 |
1206489600000 | 209.84 |
1206576000000 | 211.35 |
1206662400000 | 209.85 |
1206921600000 | 209.57 |
1207008000000 | 219.32 |
1207094400000 | 223.41 |
1207180800000 | 222.02 |
1207267200000 | 221.27 |
1207526400000 | 224.49 |
1207612800000 | 222.48 |
1207699200000 | 220.13 |
1207785600000 | 217.19 |
1207872000000 | 215.84 |
1208131200000 | 213.33 |
1208217600000 | 215.26 |
1208304000000 | 220.46 |
1208390400000 | 222.72 |
1208476800000 | 229.71 |
1208736000000 | 227.64 |
1208822400000 | 225.98 |
1208908800000 | 226.6 |
1208995200000 | 226.61 |
1209081600000 | 229.7 |
1209340800000 | 231.42 |
1209427200000 | 228.01 |
1209513600000 | 230.19 |
1209600000000 | 230.17 |
1209686400000 | 235.36 |
1209945600000 | 235 |
1210032000000 | 234.34 |
1210118400000 | 235.1 |
1210204800000 | 231.4 |
1210291200000 | 228.17 |
1210550400000 | 231.26 |
1210636800000 | 232.66 |
1210723200000 | 235.24 |
1210809600000 | 236.32 |
1210896000000 | 236.26 |
1211155200000 | 237.92 |
1211241600000 | 234.82 |
1211328000000 | 231.28 |
1211414400000 | 233.01 |
1211500800000 | 229.05 |
1211760000000 | 228.14 |
1211846400000 | 229.8 |
1211932800000 | 231.49 |
1212019200000 | 233.35 |
1212105600000 | 235.01 |
1212364800000 | 231.26 |
1212451200000 | 231.56 |
1212537600000 | 230.58 |
1212624000000 | 234.86 |
1212710400000 | 229.75 |
1212969600000 | 229.35 |
1213056000000 | 228.17 |
1213142400000 | 224.65 |
1213228800000 | 226.57 |
1213315200000 | 228.41 |
1213574400000 | 230.37 |
1213660800000 | 229.94 |
1213747200000 | 227.02 |
1213833600000 | 225.54 |
1213920000000 | 221.61 |
1214179200000 | 220.47 |
1214265600000 | 219.77 |
1214352000000 | 223.17 |
1214438400000 | 217.05 |
1214524800000 | 213.87 |
1214784000000 | 213.97 |
1214870400000 | 211.98 |
1214956800000 | 210.2 |
1215043200000 | 211.16 |
1215129600000 | 209.9 |
1215388800000 | 211.16 |
1215475200000 | 210.78 |
1215561600000 | 210.75 |
1215648000000 | 209.3 |
1215734400000 | 204.25 |
1215993600000 | 204.4 |
1216080000000 | 197.8 |
1216166400000 | 201.51 |
1216252800000 | 208.17 |
1216339200000 | 212.31 |
1216598400000 | 213.14 |
1216684800000 | 214.24 |
1216771200000 | 218.85 |
1216857600000 | 214.82 |
1216944000000 | 214.12 |
1217203200000 | 210.84 |
1217289600000 | 212.68 |
1217376000000 | 215.63 |
1217462400000 | 214.31 |
1217548800000 | 211.14 |
1217808000000 | 210.53 |
1217894400000 | 216.08 |
1217980800000 | 219.59 |
1218067200000 | 217.76 |
1218153600000 | 220.32 |
1218412800000 | 223.14 |
1218499200000 | 220.16 |
1218585600000 | 213.71 |
1218672000000 | 216.43 |
1218758400000 | 218.27 |
1219017600000 | 216.46 |
1219104000000 | 210.77 |
1219190400000 | 211.66 |
1219276800000 | 208.99 |
1219363200000 | 214.64 |
1219622400000 | 211.85 |
1219708800000 | 211.89 |
1219795200000 | 212.72 |
1219881600000 | 215.68 |
1219968000000 | 214.16 |
1220227200000 | 212.1 |
1220313600000 | 214.51 |
1220400000000 | 212.5 |
1220486400000 | 205.47 |
1220572800000 | 199.97 |
1220832000000 | 208.53 |
1220918400000 | 203.1 |
1221004800000 | 202.53 |
1221091200000 | 199.42 |
1221177600000 | 204.16 |
1221436800000 | 195.19 |
1221523200000 | 190.81 |
1221609600000 | 185.06 |
1221696000000 | 189.64 |
1221782400000 | 205.23 |
1222041600000 | 201.07 |
1222128000000 | 196.2 |
1222214400000 | 195.67 |
1222300800000 | 199.49 |
1222387200000 | 197.31 |
1222646400000 | 181.55 |
1222732800000 | 185.7 |
1222819200000 | 184.59 |
1222905600000 | 178.66 |
1222992000000 | 180.03 |
1223251200000 | 161.3 |
1223337600000 | 158.35 |
1223424000000 | 148.46 |
1223510400000 | 142.77 |
1223596800000 | 133.65 |
1223856000000 | 147.15 |
1223942400000 | 154.57 |
1224028800000 | 142.99 |
1224115200000 | 138.31 |
1224201600000 | 142.06 |
1224460800000 | 146.92 |
1224547200000 | 144.59 |
1224633600000 | 132.95 |
1224720000000 | 130.98 |
1224806400000 | 119.74 |
1225065600000 | 114.84 |
1225152000000 | 125.32 |
1225238400000 | 132.31 |
1225324800000 | 136.16 |
1225411200000 | 137.96 |
1225670400000 | 139.72 |
1225756800000 | 147.85 |
1225843200000 | 144.8 |
1225929600000 | 134.13 |
1226016000000 | 136.53 |
1226275200000 | 137.01 |
1226361600000 | 130.06 |
1226448000000 | 122.75 |
1226534400000 | 126.04 |
1226620800000 | 125.77 |
1226880000000 | 122.43 |
1226966400000 | 123.85 |
1227052800000 | 117.64 |
1227139200000 | 108.85 |
1227225600000 | 110.9 |
1227484800000 | 120.74 |
1227571200000 | 121.87 |
1227657600000 | 122.61 |
1227744000000 | 124.45 |
1227830400000 | 124.47 |
1228089600000 | 114.51 |
1228176000000 | 116.92 |
1228262400000 | 118.24 |
1228348800000 | 116.1 |
1228435200000 | 115.26 |
1228694400000 | 122.96 |
1228780800000 | 121.86 |
1228867200000 | 123.75 |
1228953600000 | 121.84 |
1229040000000 | 119.92 |
1229299200000 | 119.77 |
1229385600000 | 122.68 |
1229472000000 | 121.82 |
1229558400000 | 123.2 |
1229644800000 | 121.34 |
1229904000000 | 120.41 |
1229990400000 | 120.16 |
1230076800000 | 119.78 |
1230163200000 | 120.11 |
1230249600000 | 121.38 |
1230508800000 | 121.82 |
1230595200000 | 124.12 |
1230681600000 | 124.97 |
1230854400000 | 129.77 |
1231113600000 | 133.19 |
1231200000000 | 136.46 |
1231286400000 | 134.03 |
1231372800000 | 131.31 |
1231459200000 | 127.65 |
1231718400000 | 123.46 |
1231804800000 | 120.99 |
1231891200000 | 116.02 |
1231977600000 | 115.29 |
1232064000000 | 118.43 |
1232323200000 | 116.62 |
1232409600000 | 110.94 |
1232496000000 | 109.62 |
1232582400000 | 109.56 |
1232668800000 | 109.07 |
1232928000000 | 112.27 |
1233014400000 | 113.38 |
1233100800000 | 118.54 |
1233187200000 | 115.65 |
1233273600000 | 112.31 |
1233532800000 | 110.42 |
1233619200000 | 111.68 |
1233705600000 | 114.32 |
1233792000000 | 115.73 |
1233878400000 | 120.29 |
1234137600000 | 121.97 |
1234224000000 | 116.86 |
1234310400000 | 115.43 |
1234396800000 | 114.19 |
1234483200000 | 116.24 |
1234742400000 | 114.9 |
1234828800000 | 109.94 |
1234915200000 | 110.16 |
1235001600000 | 111.03 |
1235088000000 | 107.88 |
1235347200000 | 105.92 |
1235433600000 | 109.51 |
1235520000000 | 109.63 |
1235606400000 | 111.77 |
1235692800000 | 109.05 |
1235952000000 | 102.96 |
1236038400000 | 102.49 |
1236124800000 | 106.98 |
1236211200000 | 101.99 |
1236297600000 | 100.43 |
1236556800000 | 100.5 |
1236643200000 | 105.76 |
1236729600000 | 106.52 |
1236816000000 | 108.38 |
1236902400000 | 110.37 |
1237161600000 | 112.69 |
1237248000000 | 114.95 |
1237334400000 | 116.05 |
1237420800000 | 114.57 |
1237507200000 | 115.16 |
1237766400000 | 122.52 |
1237852800000 | 122.53 |
1237939200000 | 123.12 |
1238025600000 | 126.36 |
1238112000000 | 123.64 |
1238371200000 | 116.08 |
1238457600000 | 120.1 |
1238544000000 | 123.01 |
1238630400000 | 131.29 |
1238716800000 | 132.91 |
1238976000000 | 133.31 |
1239062400000 | 129.96 |
1239148800000 | 130 |
1239235200000 | 135.39 |
1239321600000 | 135.89 |
1239580800000 | 137.27 |
1239667200000 | 135.4 |
1239753600000 | 134.88 |
1239840000000 | 136.82 |
1239926400000 | 138.72 |
1240185600000 | 132.07 |
1240272000000 | 132.72 |
1240358400000 | 133.97 |
1240444800000 | 134.76 |
1240531200000 | 137.39 |
1240790400000 | 135.05 |
1240876800000 | 132.3 |
1240963200000 | 136.41 |
1241049600000 | 140.59 |
1241136000000 | 142.92 |
1241395200000 | 147.69 |
1241481600000 | 147.51 |
1241568000000 | 149.74 |
1241654400000 | 150.96 |
1241740800000 | 154.23 |
1242000000000 | 149.96 |
1242086400000 | 147.21 |
1242172800000 | 141.49 |
1242259200000 | 140.93 |
1242345600000 | 141.09 |
1242604800000 | 144.27 |
1242691200000 | 147.67 |
1242777600000 | 148.34 |
1242864000000 | 144.39 |
1242950400000 | 145.28 |
1243209600000 | 145.99 |
1243296000000 | 147.35 |
1243382400000 | 147.64 |
1243468800000 | 150.23 |
1243555200000 | 151.18 |
1243814400000 | 157.88 |
1243900800000 | 158.03 |
1243987200000 | 154.21 |
1244073600000 | 155.48 |
1244160000000 | 157.78 |
1244419200000 | 157.11 |
1244505600000 | 156.69 |
1244592000000 | 159.3 |
1244678400000 | 160.74 |
1244764800000 | 160.69 |
1245024000000 | 155.18 |
1245110400000 | 151.41 |
1245196800000 | 147.78 |
1245283200000 | 149.3 |
1245369600000 | 150.93 |
1245628800000 | 145.53 |
1245715200000 | 144.54 |
1245801600000 | 146.99 |
1245888000000 | 149.35 |
1245974400000 | 148.81 |
1246233600000 | 150.76 |
1246320000000 | 150.78 |
1246406400000 | 153.05 |
1246492800000 | 147.55 |
1246579200000 | 147.39 |
1246838400000 | 144.27 |
1246924800000 | 143.24 |
1247011200000 | 140.27 |
1247097600000 | 139.41 |
1247184000000 | 137.57 |
1247443200000 | 140.25 |
1247529600000 | 142.48 |
1247616000000 | 148.09 |
1247702400000 | 149.07 |
1247788800000 | 150.07 |
1248048000000 | 153.26 |
1248134400000 | 153.19 |
1248220800000 | 153.32 |
1248307200000 | 158.42 |
1248393600000 | 158.55 |
1248652800000 | 160.31 |
1248739200000 | 158.18 |
1248825600000 | 158.33 |
1248912000000 | 161.89 |
1248998400000 | 162.34 |
1249257600000 | 166.21 |
1249344000000 | 166.59 |
1249430400000 | 165.12 |
1249516800000 | 166.16 |
1249603200000 | 170.14 |
1249862400000 | 169.56 |
1249948800000 | 165.06 |
1250035200000 | 167.35 |
1250121600000 | 168.26 |
1250208000000 | 165.32 |
1250467200000 | 160.38 |
1250553600000 | 162.59 |
1250640000000 | 161.87 |
1250726400000 | 164.91 |
1250812800000 | 168.73 |
1251072000000 | 170.77 |
1251158400000 | 170.55 |
1251244800000 | 169.67 |
1251331200000 | 167.76 |
1251417600000 | 169.47 |
1251676800000 | 166.71 |
1251763200000 | 164.24 |
1251849600000 | 161.49 |
1251936000000 | 162.78 |
1252022400000 | 165.33 |
1252281600000 | 167.42 |
1252368000000 | 167.92 |
1252454400000 | 169.02 |
1252540800000 | 170.22 |
1252627200000 | 168.9 |
1252886400000 | 169.1 |
1252972800000 | 170.63 |
1253059200000 | 173.3 |
1253145600000 | 174.09 |
1253232000000 | 173.97 |
1253491200000 | 174.24 |
1253577600000 | 174.22 |
1253664000000 | 173.9 |
1253750400000 | 170.89 |
1253836800000 | 167.55 |
1254096000000 | 168.83 |
1254182400000 | 169.79 |
1254268800000 | 168.62 |
1254355200000 | 165.12 |
1254441600000 | 162.15 |
1254700800000 | 164.7 |
1254787200000 | 166.78 |
1254873600000 | 167.23 |
1254960000000 | 168.52 |
1255046400000 | 170.76 |
1255305600000 | 172.46 |
1255392000000 | 171.47 |
1255478400000 | 174.13 |
1255564800000 | 176.75 |
1255651200000 | 175.96 |
1255910400000 | 177.66 |
1255996800000 | 177.12 |
1256083200000 | 177.48 |
1256169600000 | 177.91 |
1256256000000 | 177.18 |
1256515200000 | 174.68 |
1256601600000 | 173.32 |
1256688000000 | 167.37 |
1256774400000 | 171.29 |
1256860800000 | 165.83 |
1257120000000 | 166.65 |
1257206400000 | 165.24 |
1257292800000 | 168.56 |
1257379200000 | 170.28 |
1257465600000 | 169.39 |
1257724800000 | 173.36 |
1257811200000 | 172.91 |
1257897600000 | 174.01 |
1257984000000 | 173.75 |
1258070400000 | 173.03 |
1258329600000 | 175.29 |
1258416000000 | 174.16 |
1258502400000 | 174.37 |
1258588800000 | 170.2 |
1258675200000 | 169.51 |
1258934400000 | 172.89 |
1259020800000 | 171.11 |
1259107200000 | 171.21 |
1259193600000 | 166.1 |
1259280000000 | 165.48 |
1259539200000 | 164.47 |
1259625600000 | 169.15 |
1259712000000 | 170.69 |
1259798400000 | 171.94 |
1259884800000 | 175.36 |
1260144000000 | 174.39 |
1260230400000 | 169.67 |
1260316800000 | 168.01 |
1260403200000 | 169.69 |
1260489600000 | 172.35 |
1260748800000 | 171.94 |
1260835200000 | 173.25 |
1260921600000 | 174.33 |
1261008000000 | 172.31 |
1261094400000 | 172.68 |
1261353600000 | 174.79 |
1261440000000 | 176.79 |
1261526400000 | 177.18 |
1261612800000 | 178.56 |
1261699200000 | 178.53 |
1261958400000 | 179.05 |
1262044800000 | 179.92 |
1262131200000 | 180.19 |
1262217600000 | 180.61 |
1262563200000 | 182.48 |
1262649600000 | 181.55 |
1262736000000 | 183.98 |
1262822400000 | 185.03 |
1262908800000 | 185.45 |
1263168000000 | 185.02 |
1263254400000 | 182.09 |
1263340800000 | 183.1 |
1263427200000 | 183.77 |
1263513600000 | 181.6 |
1263772800000 | 181.88 |
1263859200000 | 183.17 |
1263945600000 | 180.31 |
1264032000000 | 178.02 |
1264118400000 | 173.8 |
1264377600000 | 173.69 |
1264464000000 | 171.67 |
1264550400000 | 170.88 |
1264636800000 | 170.22 |
1264723200000 | 170.68 |
1264982400000 | 172.25 |
1265068800000 | 173.98 |
1265155200000 | 174.08 |
1265241600000 | 168.14 |
1265328000000 | 164.27 |
1265587200000 | 163.69 |
1265673600000 | 165.04 |
1265760000000 | 166.01 |
1265846400000 | 166.47 |
1265932800000 | 166.65 |
1266192000000 | 166.52 |
1266278400000 | 169.49 |
1266364800000 | 172.16 |
1266451200000 | 172.96 |
1266537600000 | 174.01 |
1266796800000 | 173.68 |
1266883200000 | 170.27 |
1266969600000 | 170.4 |
1267056000000 | 167.11 |
1267142400000 | 168.77 |
1267401600000 | 170.71 |
1267488000000 | 171.51 |
1267574400000 | 171.87 |
1267660800000 | 172.29 |
1267747200000 | 177.47 |
1268006400000 | 177.87 |
1268092800000 | 176.29 |
1268179200000 | 179.08 |
1268265600000 | 179.28 |
1268352000000 | 180.5 |
1268611200000 | 179.06 |
1268697600000 | 180.9 |
1268784000000 | 182.11 |
1268870400000 | 181.17 |
1268956800000 | 180.55 |
1269216000000 | 179.96 |
1269302400000 | 181.3 |
1269388800000 | 182.68 |
1269475200000 | 184.42 |
1269561600000 | 184.6 |
1269820800000 | 186.15 |
1269907200000 | 186.71 |
1269993600000 | 187.79 |
1270080000000 | 190.77 |
1270166400000 | 190.73 |
1270425600000 | 192.33 |
1270512000000 | 191.59 |
1270598400000 | 190.35 |
1270684800000 | 188.76 |
1270771200000 | 191.43 |
1271030400000 | 192.37 |
1271116800000 | 191.29 |
1271203200000 | 193.7 |
1271289600000 | 193.49 |
1271376000000 | 189.05 |
1271635200000 | 188.02 |
1271721600000 | 191.61 |
1271808000000 | 191.23 |
1271894400000 | 189.51 |
1271980800000 | 193.21 |
1272240000000 | 193.45 |
1272326400000 | 187.97 |
1272412800000 | 187.11 |
1272499200000 | 189.71 |
1272585600000 | 188.45 |
1272844800000 | 189.87 |
1272931200000 | 185 |
1273017600000 | 182.37 |
1273104000000 | 175.57 |
1273190400000 | 167.29 |
1273449600000 | 179.91 |
1273536000000 | 177.42 |
1273622400000 | 180.61 |
1273708800000 | 178.8 |
1273795200000 | 173.05 |
1274054400000 | 172.69 |
1274140800000 | 172.79 |
1274227200000 | 167.97 |
1274313600000 | 160.61 |
1274400000000 | 162.52 |
1274659200000 | 161.97 |
1274745600000 | 157.82 |
1274832000000 | 160.26 |
1274918400000 | 165.41 |
1275004800000 | 165.35 |
1275264000000 | 165.47 |
1275350400000 | 164.54 |
1275436800000 | 167.27 |
1275523200000 | 169.37 |
1275609600000 | 163.76 |
1275868800000 | 160.48 |
1275955200000 | 159.53 |
1276041600000 | 161.46 |
1276128000000 | 164.86 |
1276214400000 | 166.25 |
1276473600000 | 168.58 |
1276560000000 | 170.09 |
1276646400000 | 170.73 |
1276732800000 | 170.12 |
1276819200000 | 170.61 |
1277078400000 | 172.14 |
1277164800000 | 168.84 |
1277251200000 | 166.32 |
1277337600000 | 163 |
1277424000000 | 162.16 |
1277683200000 | 162.86 |
1277769600000 | 156.35 |
1277856000000 | 155.7 |
1277942400000 | 152.71 |
1278028800000 | 154.34 |
1278288000000 | 153.94 |
1278374400000 | 156.51 |
1278460800000 | 159 |
1278547200000 | 163.58 |
1278633600000 | 163.87 |
1278892800000 | 163.72 |
1278979200000 | 165.76 |
1279065600000 | 167.63 |
1279152000000 | 165.76 |
1279238400000 | 160.8 |
1279497600000 | 160.68 |
1279584000000 | 161.3 |
1279670400000 | 161 |
1279756800000 | 164.06 |
1279843200000 | 165.27 |
1280102400000 | 167.17 |
1280188800000 | 168.84 |
1280275200000 | 168.41 |
1280361600000 | 167.67 |
1280448000000 | 165.9 |
1280707200000 | 169.89 |
1280793600000 | 169.08 |
1280880000000 | 169.77 |
1280966400000 | 169.34 |
1281052800000 | 167.82 |
1281312000000 | 169.85 |
1281398400000 | 167.86 |
1281484800000 | 161.9 |
1281571200000 | 161.99 |
1281657600000 | 162.19 |
1281916800000 | 160.83 |
1282003200000 | 162.98 |
1282089600000 | 162.65 |
1282176000000 | 160.36 |
1282262400000 | 159.21 |
1282521600000 | 158.34 |
1282608000000 | 154.37 |
1282694400000 | 154.28 |
1282780800000 | 155.15 |
1282867200000 | 157.42 |
1283126400000 | 156.24 |
1283212800000 | 154.44 |
1283299200000 | 160.01 |
1283385600000 | 160.67 |
1283472000000 | 162.53 |
1283731200000 | 163.09 |
1283817600000 | 160.11 |
1283904000000 | 161.07 |
1283990400000 | 162.06 |
1284076800000 | 163.37 |
1284336000000 | 164.78 |
1284422400000 | 164.02 |
1284508800000 | 169.05 |
1284595200000 | 168.79 |
1284681600000 | 168.99 |
1284940800000 | 170.96 |
1285027200000 | 170.16 |
1285113600000 | 168.86 |
1285200000000 | 167.28 |
1285286400000 | 169.77 |
1285545600000 | 169.65 |
1285632000000 | 169.69 |
1285718400000 | 169.22 |
1285804800000 | 168.42 |
1285891200000 | 168.54 |
1286150400000 | 167.28 |
1286236800000 | 170.19 |
1286323200000 | 171.15 |
1286409600000 | 170.36 |
1286496000000 | 169.86 |
1286755200000 | 170.35 |
1286841600000 | 169.04 |
1286928000000 | 171.38 |
1287014400000 | 171.36 |
1287100800000 | 170.66 |
1287360000000 | 171.01 |
1287446400000 | 169.92 |
1287532800000 | 169.89 |
1287619200000 | 171 |
1287705600000 | 171.09 |
1287964800000 | 170.28 |
1288051200000 | 170.65 |
1288137600000 | 169.94 |
1288224000000 | 169.56 |
1288310400000 | 169.04 |
1288569600000 | 169.08 |
1288656000000 | 170.85 |
1288742400000 | 171.56 |
1288828800000 | 173.95 |
1288915200000 | 175.37 |
1289174400000 | 174.48 |
1289260800000 | 173.95 |
1289347200000 | 176.47 |
1289433600000 | 175.5 |
1289520000000 | 174.01 |
1289779200000 | 175.22 |
1289865600000 | 172.64 |
1289952000000 | 172.82 |
1290038400000 | 176.71 |
1290124800000 | 176.52 |
1290384000000 | 175.74 |
1290470400000 | 171.57 |
1290556800000 | 173.43 |
1290643200000 | 174.08 |
1290729600000 | 173.04 |
1290988800000 | 171.89 |
1291075200000 | 169.37 |
1291161600000 | 173.6 |
1291248000000 | 176.26 |
1291334400000 | 175.31 |
1291593600000 | 174.78 |
1291680000000 | 176.45 |
1291766400000 | 178.64 |
1291852800000 | 178.58 |
1291939200000 | 179.23 |
1292198400000 | 180.29 |
1292284800000 | 180.42 |
1292371200000 | 180.33 |
1292457600000 | 180.78 |
1292544000000 | 179.83 |
1292803200000 | 179.21 |
1292889600000 | 181.14 |
1292976000000 | 180.96 |
1293062400000 | 180.02 |
1293148800000 | 179.88 |
1293408000000 | 179.5 |
1293494400000 | 178.17 |
1293580800000 | 178.72 |
1293667200000 | 177.75 |
1293753600000 | 177.08 |
1294012800000 | 179.38 |
1294099200000 | 180.46 |
1294185600000 | 182.16 |
1294272000000 | 181.84 |
1294358400000 | 180.77 |
1294617600000 | 179.09 |
1294704000000 | 181.64 |
1294790400000 | 184.18 |
1294876800000 | 185.05 |
1294963200000 | 185.62 |
1295222400000 | 184.84 |
1295308800000 | 186.64 |
1295395200000 | 184.72 |
1295481600000 | 185.21 |
1295568000000 | 185.93 |
1295827200000 | 187.01 |
1295913600000 | 186.58 |
1296000000000 | 187.18 |
1296086400000 | 189.4 |
1296172800000 | 185.67 |
1296432000000 | 185.57 |
1296518400000 | 187.67 |
1296604800000 | 188.49 |
1296691200000 | 187.97 |
1296777600000 | 188.45 |
1297036800000 | 190.62 |
1297123200000 | 190.92 |
1297209600000 | 191.69 |
1297296000000 | 192.14 |
1297382400000 | 192.78 |
1297641600000 | 193.12 |
1297728000000 | 194.3 |
1297814400000 | 195.67 |
1297900800000 | 195.69 |
1297987200000 | 196.31 |
1298246400000 | 194.98 |
1298332800000 | 191.92 |
1298419200000 | 190.03 |
1298505600000 | 187.89 |
1298592000000 | 189.82 |
1298851200000 | 192.07 |
1298937600000 | 191.13 |
1299024000000 | 189.63 |
1299110400000 | 192.81 |
1299196800000 | 192.58 |
1299456000000 | 190.59 |
1299542400000 | 192.04 |
1299628800000 | 192.3 |
1299715200000 | 189.35 |
1299801600000 | 186.53 |
1300060800000 | 183.24 |
1300147200000 | 176.06 |
1300233600000 | 174.34 |
1300320000000 | 174.22 |
1300406400000 | 180.62 |
1300665600000 | 183.43 |
1300752000000 | 184.47 |
1300838400000 | 184.01 |
1300924800000 | 185.39 |
1301011200000 | 186.11 |
1301270400000 | 186.8 |
1301356800000 | 188.31 |
1301443200000 | 191.66 |
1301529600000 | 191.1 |
1301616000000 | 195.01 |
1301875200000 | 194.56 |
1301961600000 | 195.24 |
1302048000000 | 198.18 |
1302134400000 | 197.2 |
1302220800000 | 198.22 |
1302480000000 | 196.98 |
1302566400000 | 192.55 |
1302652800000 | 193.83 |
1302739200000 | 191.7 |
1302825600000 | 191.85 |
1303084800000 | 186.16 |
1303171200000 | 187.69 |
1303257600000 | 191.47 |
1303344000000 | 191.49 |
1303430400000 | 191.49 |
1303689600000 | 191.81 |
1303776000000 | 192.48 |
1303862400000 | 195.61 |
1303948800000 | 195.28 |
1304035200000 | 195.09 |
1304294400000 | 195.66 |
1304380800000 | 194.1 |
1304467200000 | 192.26 |
1304553600000 | 188.45 |
1304640000000 | 190.16 |
1304899200000 | 188.85 |
1304985600000 | 190.79 |
1305072000000 | 190.89 |
1305158400000 | 189.14 |
1305244800000 | 187.89 |
1305504000000 | 187.23 |
1305590400000 | 187.1 |
1305676800000 | 188.86 |
1305763200000 | 190.23 |
1305849600000 | 188.22 |
1306108800000 | 185.24 |
1306195200000 | 186.36 |
1306281600000 | 186.64 |
1306368000000 | 185.97 |
1306454400000 | 186.9 |
1306713600000 | 186.72 |
1306800000000 | 190.05 |
1306886400000 | 187 |
1306972800000 | 185.54 |
1307059200000 | 184.1 |
1307318400000 | 181.72 |
1307404800000 | 182.53 |
1307491200000 | 180.45 |
1307577600000 | 181.55 |
1307664000000 | 179.07 |
1307923200000 | 179.04 |
1308009600000 | 182.45 |
1308096000000 | 179.66 |
1308182400000 | 178.26 |
1308268800000 | 178.45 |
1308528000000 | 178.71 |
1308614400000 | 181.53 |
1308700800000 | 181.56 |
1308787200000 | 179.21 |
1308873600000 | 178.48 |
1309132800000 | 180.03 |
1309219200000 | 181.73 |
1309305600000 | 184.76 |
1309392000000 | 187.16 |
1309478400000 | 189.13 |
1309737600000 | 189.87 |
1309824000000 | 189.7 |
1309910400000 | 188.32 |
1309996800000 | 190.07 |
1310083200000 | 187 |
1310342400000 | 181.86 |
1310428800000 | 179.03 |
1310515200000 | 180.09 |
1310601600000 | 179.05 |
1310688000000 | 178.76 |
1310947200000 | 176.22 |
1311033600000 | 178.24 |
1311120000000 | 179.61 |
1311206400000 | 182.17 |
1311292800000 | 182.57 |
1311552000000 | 181.08 |
1311638400000 | 180.82 |
1311724800000 | 177.26 |
1311811200000 | 175.7 |
1311897600000 | 173.57 |
1312156800000 | 170.58 |
1312243200000 | 168.09 |
1312329600000 | 165.98 |
1312416000000 | 163.29 |
1312502400000 | 160.41 |
1312761600000 | 151.64 |
1312848000000 | 153.7 |
1312934400000 | 148.03 |
1313020800000 | 152.73 |
1313107200000 | 154.63 |
1313366400000 | 157.48 |
1313452800000 | 156.62 |
1313539200000 | 156.88 |
1313625600000 | 150.35 |
1313712000000 | 147.96 |
1313971200000 | 148.68 |
1314057600000 | 150.57 |
1314144000000 | 152.28 |
1314230400000 | 152.12 |
1314316800000 | 151.69 |
1314576000000 | 155.55 |
1314662400000 | 155.69 |
1314748800000 | 157.5 |
1314835200000 | 157.5 |
1314921600000 | 153.37 |
1315180800000 | 150.04 |
1315267200000 | 148.26 |
1315353600000 | 152.62 |
1315440000000 | 152.53 |
1315526400000 | 148.42 |
1315785600000 | 144.78 |
1315872000000 | 146.48 |
1315958400000 | 147.64 |
1316044800000 | 151.19 |
1316131200000 | 152.5 |
1316390400000 | 148.94 |
1316476800000 | 149.49 |
1316563200000 | 146.62 |
1316649600000 | 140.57 |
1316736000000 | 141.37 |
1316995200000 | 142.9 |
1317081600000 | 148.13 |
1317168000000 | 146.38 |
1317254400000 | 148.73 |
1317340800000 | 145.87 |
1317600000000 | 141.33 |
1317686400000 | 140.56 |
1317772800000 | 143.59 |
1317859200000 | 146.91 |
1317945600000 | 147.62 |
1318204800000 | 151.12 |
1318291200000 | 151.45 |
1318377600000 | 155.11 |
1318464000000 | 152.98 |
1318550400000 | 155.57 |
1318809600000 | 152.71 |
1318896000000 | 152.86 |
1318982400000 | 153.18 |
1319068800000 | 151.9 |
1319155200000 | 154.2 |
1319414400000 | 156.38 |
1319500800000 | 153.9 |
1319587200000 | 154.65 |
1319673600000 | 161.53 |
1319760000000 | 161.64 |
1320019200000 | 160.55 |
1320105600000 | 154.86 |
1320192000000 | 155.91 |
1320278400000 | 158.09 |
1320364800000 | 157.76 |
1320624000000 | 157.76 |
1320710400000 | 157.91 |
1320796800000 | 153.94 |
1320883200000 | 153.29 |
1320969600000 | 155.92 |
1321228800000 | 154.22 |
1321315200000 | 152.96 |
1321401600000 | 151.61 |
1321488000000 | 149.91 |
1321574400000 | 149.05 |
1321833600000 | 145.84 |
1321920000000 | 145.22 |
1322006400000 | 143.17 |
1322092800000 | 141.94 |
1322179200000 | 142.83 |
1322438400000 | 148.1 |
1322524800000 | 148.72 |
1322611200000 | 153.88 |
1322697600000 | 154.1 |
1322784000000 | 155.28 |
1323043200000 | 156.91 |
1323129600000 | 155.6 |
1323216000000 | 156.21 |
1323302400000 | 152.54 |
1323388800000 | 154.41 |
1323648000000 | 152.24 |
1323734400000 | 150.83 |
1323820800000 | 148.54 |
1323907200000 | 148.74 |
1323993600000 | 148.48 |
1324252800000 | 147.23 |
1324339200000 | 150.93 |
1324425600000 | 151.27 |
1324512000000 | 153 |
1324598400000 | 153.92 |
1324857600000 | 153.92 |
1324944000000 | 153.59 |
1325030400000 | 151.37 |
1325116800000 | 152.24 |
1325203200000 | 152.02 |
1325462400000 | 153.16 |
1325548800000 | 155.33 |
1325635200000 | 154.51 |
1325721600000 | 153.4 |
1325808000000 | 152.52 |
1326067200000 | 151.87 |
1326153600000 | 154.23 |
1326240000000 | 154.21 |
1326326400000 | 154.66 |
1326412800000 | 154.15 |
1326672000000 | 153.84 |
1326758400000 | 155.58 |
1326844800000 | 157.05 |
1326931200000 | 159.95 |
1327017600000 | 160.84 |
1327276800000 | 162.24 |
1327363200000 | 162.41 |
1327449600000 | 163.84 |
1327536000000 | 163.64 |
1327622400000 | 161.74 |
1327881600000 | 159.31 |
1327968000000 | 159.4 |
1328054400000 | 162.16 |
1328140800000 | 162.73 |
1328227200000 | 165.5 |
1328486400000 | 165.4 |
1328572800000 | 166.93 |
1328659200000 | 167.64 |
1328745600000 | 169.01 |
1328832000000 | 167.11 |
1329091200000 | 167.6 |
1329177600000 | 168.53 |
1329264000000 | 168.98 |
1329350400000 | 170.37 |
1329436800000 | 173.57 |
1329696000000 | 175.72 |
1329782400000 | 175.74 |
1329868800000 | 175.9 |
1329955200000 | 176 |
1330041600000 | 178.55 |
1330300800000 | 177.37 |
1330387200000 | 178.08 |
1330473600000 | 178.13 |
1330560000000 | 179.11 |
1330646400000 | 179.55 |
1330905600000 | 178.02 |
1330992000000 | 172.08 |
1331078400000 | 173.2 |
1331164800000 | 177.64 |
1331251200000 | 179.62 |
1331510400000 | 178.9 |
1331596800000 | 182.53 |
1331683200000 | 184.73 |
1331769600000 | 185.23 |
1331856000000 | 186.58 |
1332115200000 | 187.3 |
1332201600000 | 186.31 |
1332288000000 | 185.23 |
1332374400000 | 181.5 |
1332460800000 | 181.94 |
1332720000000 | 184.64 |
1332806400000 | 185.26 |
1332892800000 | 183.05 |
1332979200000 | 180.08 |
1333065600000 | 181.3 |
1333324800000 | 182.06 |
1333411200000 | 180.93 |
1333497600000 | 176.67 |
1333584000000 | 175.87 |
1333670400000 | 175.87 |
1333929600000 | 173.88 |
1334016000000 | 168.25 |
1334102400000 | 169.58 |
1334188800000 | 171.78 |
1334275200000 | 169.14 |
1334534400000 | 167.54 |
1334620800000 | 171.43 |
1334707200000 | 171.55 |
1334793600000 | 170.76 |
1334880000000 | 171.67 |
1335139200000 | 167.72 |
1335225600000 | 169.44 |
1335312000000 | 172 |
1335398400000 | 171.69 |
1335484800000 | 172.09 |
1335744000000 | 170.1 |
1335830400000 | 170.68 |
1335916800000 | 169.39 |
1336003200000 | 168.77 |
1336089600000 | 165.42 |
1336348800000 | 165.06 |
1336435200000 | 163.23 |
1336521600000 | 161.19 |
1336608000000 | 163.15 |
1336694400000 | 162.31 |
1336953600000 | 159.26 |
1337040000000 | 157.66 |
1337126400000 | 156.77 |
1337212800000 | 153.96 |
1337299200000 | 151.81 |
1337558400000 | 153.34 |
1337644800000 | 156.03 |
1337731200000 | 151.92 |
1337817600000 | 152.98 |
1337904000000 | 152.96 |
1338163200000 | 152.73 |
1338249600000 | 154.1 |
1338336000000 | 150.15 |
1338422400000 | 148.72 |
1338508800000 | 145.05 |
1338768000000 | 145.18 |
1338854400000 | 146.98 |
1338940800000 | 151.16 |
1339027200000 | 153.21 |
1339113600000 | 152.51 |
1339372800000 | 151.84 |
1339459200000 | 152.22 |
1339545600000 | 151.93 |
1339632000000 | 152.42 |
1339718400000 | 153.52 |
1339977600000 | 153.84 |
1340064000000 | 156.44 |
1340150400000 | 158.33 |
1340236800000 | 157.4 |
1340323200000 | 157.44 |
1340582400000 | 152.91 |
1340668800000 | 152.39 |
1340755200000 | 154.77 |
1340841600000 | 154.21 |
1340928000000 | 160.85 |
1341187200000 | 160.49 |
1341273600000 | 163.14 |
1341360000000 | 162.61 |
1341446400000 | 161.18 |
1341532800000 | 158.11 |
1341792000000 | 157.36 |
1341878400000 | 156.7 |
1341964800000 | 157.08 |
1342051200000 | 154.27 |
1342137600000 | 156.34 |
1342396800000 | 155.39 |
1342483200000 | 155.91 |
1342569600000 | 157.01 |
1342656000000 | 157.57 |
1342742400000 | 154.4 |
1343001600000 | 150.99 |
1343088000000 | 149.14 |
1343174400000 | 149.01 |
1343260800000 | 153.23 |
1343347200000 | 157.16 |
1343606400000 | 157.21 |
1343692800000 | 156.64 |
1343779200000 | 156.42 |
1343865600000 | 153.79 |
1343952000000 | 158.35 |
1344211200000 | 159.55 |
1344297600000 | 162.29 |
1344384000000 | 161.66 |
1344470400000 | 162.61 |
1344556800000 | 161.61 |
1344816000000 | 161.62 |
1344902400000 | 162.68 |
1344988800000 | 162.52 |
1345075200000 | 165.45 |
1345161600000 | 166.71 |
1345420800000 | 166.14 |
1345507200000 | 167.32 |
1345593600000 | 165.85 |
1345680000000 | 163.86 |
1345766400000 | 163.89 |
1346025600000 | 164.22 |
1346112000000 | 163.31 |
1346198400000 | 163.53 |
1346284800000 | 161.49 |
1346371200000 | 162.22 |
1346630400000 | 162.29 |
1346716800000 | 161.77 |
1346803200000 | 161.4 |
1346889600000 | 166.21 |
1346976000000 | 167.56 |
1347235200000 | 167.71 |
1347321600000 | 167.72 |
1347408000000 | 169.06 |
1347494400000 | 168.99 |
1347580800000 | 174.8 |
1347840000000 | 174.85 |
1347926400000 | 173.06 |
1348012800000 | 172.86 |
1348099200000 | 171.32 |
1348185600000 | 172 |
1348444800000 | 170.34 |
1348531200000 | 170.13 |
1348617600000 | 166.55 |
1348704000000 | 167.68 |
1348790400000 | 166.23 |
1349049600000 | 168.18 |
1349136000000 | 168.42 |
1349222400000 | 168.89 |
1349308800000 | 170.17 |
1349395200000 | 172.02 |
1349654400000 | 169.56 |
1349740800000 | 167.92 |
1349827200000 | 166.79 |
1349913600000 | 168.36 |
1350000000000 | 167.7 |
1350259200000 | 169.24 |
1350345600000 | 172.49 |
1350432000000 | 174.24 |
1350518400000 | 175.8 |
1350604800000 | 173.83 |
1350864000000 | 174.47 |
1350950400000 | 171.3 |
1351036800000 | 171.11 |
1351123200000 | 172.36 |
1351209600000 | 170.67 |
1351468800000 | 170.42 |
1351555200000 | 170.96 |
1351641600000 | 171.87 |
1351728000000 | 173.74 |
1351814400000 | 173.79 |
1352073600000 | 172.12 |
1352160000000 | 173.41 |
1352246400000 | 169.69 |
1352332800000 | 167.91 |
1352419200000 | 166.83 |
1352678400000 | 166.35 |
1352764800000 | 166.3 |
1352851200000 | 166.23 |
1352937600000 | 168.1 |
1353024000000 | 167.87 |
1353283200000 | 171.66 |
1353369600000 | 172.82 |
1353456000000 | 174.7 |
1353542400000 | 176.26 |
1353628800000 | 177.82 |
1353888000000 | 177.06 |
1353974400000 | 176.85 |
1354060800000 | 176.05 |
1354147200000 | 178.9 |
1354233600000 | 179.52 |
1354492800000 | 179.38 |
1354579200000 | 178.63 |
1354665600000 | 180.08 |
1354752000000 | 180.65 |
1354838400000 | 180.64 |
1355097600000 | 180.59 |
1355184000000 | 182.09 |
1355270400000 | 184.09 |
1355356800000 | 185.56 |
1355443200000 | 185.44 |
1355702400000 | 187.32 |
1355788800000 | 190.01 |
1355875200000 | 191.92 |
1355961600000 | 192.59 |
1356048000000 | 190.55 |
1356307200000 | 191.59 |
1356393600000 | 191.59 |
1356480000000 | 193.97 |
1356566400000 | 194.4 |
1356652800000 | 193.44 |
1356912000000 | 195.51 |
1357084800000 | 201.15 |
1357171200000 | 199.86 |
1357257600000 | 203.63 |
1357516800000 | 202.54 |
1357603200000 | 200.47 |
1357689600000 | 203.14 |
1357776000000 | 205.79 |
1357862400000 | 208.49 |
1358121600000 | 208.94 |
1358208000000 | 208.11 |
1358294400000 | 206.67 |
1358380800000 | 210.31 |
1358467200000 | 211.93 |
1358726400000 | 212.05 |
1358812800000 | 209.64 |
1358899200000 | 208.82 |
1358985600000 | 213.09 |
1359072000000 | 217.15 |
1359331200000 | 216.14 |
1359417600000 | 217.42 |
1359504000000 | 218.3 |
1359590400000 | 218.13 |
1359676800000 | 222.91 |
1359936000000 | 219.84 |
1360022400000 | 221.75 |
1360108800000 | 222.79 |
1360195200000 | 220.93 |
1360281600000 | 221.15 |
1360540800000 | 222.14 |
1360627200000 | 223.09 |
1360713600000 | 224.06 |
1360800000000 | 222.24 |
1360886400000 | 222.77 |
1361145600000 | 223.75 |
1361232000000 | 224.66 |
1361318400000 | 223.72 |
1361404800000 | 218.37 |
1361491200000 | 220.75 |
1361750400000 | 221.48 |
1361836800000 | 214.69 |
1361923200000 | 216.67 |
1362009600000 | 219.29 |
1362096000000 | 220.99 |
1362355200000 | 221.21 |
1362441600000 | 223.93 |
1362528000000 | 224.68 |
1362614400000 | 227.8 |
1362700800000 | 232.33 |
1362960000000 | 233.28 |
1363046400000 | 233.08 |
1363132800000 | 232.26 |
1363219200000 | 234.68 |
1363305600000 | 233.49 |
1363564800000 | 230.43 |
1363651200000 | 229.47 |
1363737600000 | 232.44 |
1363824000000 | 230.38 |
1363910400000 | 229.52 |
1364169600000 | 227.65 |
1364256000000 | 227.77 |
1364342400000 | 227.25 |
1364428800000 | 227.12 |
1364515200000 | 227.12 |
1364774400000 | 225.39 |
1364860800000 | 225.36 |
1364947200000 | 222.57 |
1365033600000 | 230.07 |
1365120000000 | 232.03 |
1365379200000 | 237.18 |
1365465600000 | 238.99 |
1365552000000 | 244.31 |
1365638400000 | 246.37 |
1365724800000 | 243.31 |
1365984000000 | 237.69 |
1366070400000 | 237.56 |
1366156800000 | 234.32 |
1366243200000 | 234.7 |
1366329600000 | 238.26 |
1366588800000 | 239.71 |
1366675200000 | 243.06 |
1366761600000 | 245.04 |
1366848000000 | 247.04 |
1366934400000 | 242.28 |
1367193600000 | 245.41 |
1367280000000 | 244.91 |
1367366400000 | 243.6 |
1367452800000 | 245.14 |
1367539200000 | 249.81 |
1367798400000 | 250.26 |
1367884800000 | 252.4 |
1367971200000 | 254.08 |
1368057600000 | 253.73 |
1368144000000 | 259.59 |
1368403200000 | 259.81 |
1368489600000 | 261.95 |
1368576000000 | 263.97 |
1368662400000 | 262.8 |
1368748800000 | 265.61 |
1369008000000 | 266.52 |
1369094400000 | 267.36 |
1369180800000 | 268.93 |
1369267200000 | 259.01 |
1369353600000 | 258.28 |
1369612800000 | 257.05 |
1369699200000 | 261.73 |
1369785600000 | 257.91 |
1369872000000 | 257.83 |
1369958400000 | 254.61 |
1370217600000 | 250.71 |
1370304000000 | 252.95 |
1370390400000 | 246.98 |
1370476800000 | 244.89 |
1370563200000 | 244.9 |
1370822400000 | 250.19 |
1370908800000 | 243.09 |
1370995200000 | 239.84 |
1371081600000 | 236.24 |
1371168000000 | 237.57 |
1371427200000 | 240.78 |
1371513600000 | 243.64 |
1371600000000 | 241.62 |
1371686400000 | 240.33 |
1371772800000 | 237.96 |
1372032000000 | 234.31 |
1372118400000 | 236.49 |
1372204800000 | 237.44 |
1372291200000 | 241.79 |
1372377600000 | 243.83 |
1372636800000 | 246.81 |
1372723200000 | 248.28 |
1372809600000 | 245.58 |
1372896000000 | 248.06 |
1372982400000 | 249.72 |
1373241600000 | 251.92 |
1373328000000 | 253.6 |
1373414400000 | 252.35 |
1373500800000 | 253.13 |
1373587200000 | 254.98 |
1373846400000 | 256.6 |
1373932800000 | 255.27 |
1374019200000 | 256.79 |
1374105600000 | 261.1 |
1374192000000 | 261.14 |
1374451200000 | 260.34 |
1374537600000 | 261.78 |
1374624000000 | 263.17 |
1374710400000 | 261.3 |
1374796800000 | 257.01 |
1375056000000 | 255.11 |
1375142400000 | 256.04 |
1375228800000 | 256.33 |
1375315200000 | 261.72 |
1375401600000 | 262.16 |
1375660800000 | 260.93 |
1375747200000 | 257.97 |
1375833600000 | 254.18 |
1375920000000 | 254.4 |
1376006400000 | 255.66 |
1376265600000 | 256.25 |
1376352000000 | 261.08 |
1376438400000 | 261.41 |
1376524800000 | 258.06 |
1376611200000 | 258.15 |
1376870400000 | 257.69 |
1376956800000 | 254.63 |
1377043200000 | 254.11 |
1377129600000 | 258.03 |
1377216000000 | 259.85 |
1377475200000 | 259.01 |
1377561600000 | 252.29 |
1377648000000 | 252.56 |
1377734400000 | 254.17 |
1377820800000 | 251.23 |
1378080000000 | 256.03 |
1378166400000 | 258.13 |
1378252800000 | 259.08 |
1378339200000 | 260.61 |
1378425600000 | 258.99 |
1378684800000 | 263.13 |
1378771200000 | 268.12 |
1378857600000 | 268.16 |
1378944000000 | 265.58 |
1379030400000 | 265.93 |
1379289600000 | 266.92 |
1379376000000 | 268.15 |
1379462400000 | 268.78 |
1379548800000 | 272.81 |
1379635200000 | 271.79 |
1379894400000 | 268.6 |
1379980800000 | 268.51 |
1380067200000 | 268.3 |
1380153600000 | 269.29 |
1380240000000 | 267.29 |
1380499200000 | 264.68 |
1380585600000 | 266.48 |
1380672000000 | 263.95 |
1380758400000 | 262.98 |
1380844800000 | 263.38 |
1381104000000 | 261.53 |
1381190400000 | 259.75 |
1381276800000 | 260.26 |
1381363200000 | 266.95 |
1381449600000 | 269.41 |
1381708800000 | 269.68 |
1381795200000 | 270.61 |
1381881600000 | 272.88 |
1381968000000 | 272.8 |
1382054400000 | 274.46 |
1382313600000 | 275.94 |
1382400000000 | 277.75 |
1382486400000 | 273.28 |
1382572800000 | 274.61 |
1382659200000 | 273.87 |
1382918400000 | 275.22 |
1383004800000 | 277.21 |
1383091200000 | 277.12 |
1383177600000 | 275.39 |
1383264000000 | 275.57 |
1383523200000 | 276.32 |
1383609600000 | 274.82 |
1383696000000 | 277.28 |
1383782400000 | 275.07 |
1383868800000 | 275.7 |
1384128000000 | 277.42 |
1384214400000 | 277.97 |
1384300800000 | 277.52 |
1384387200000 | 280.98 |
1384473600000 | 283.32 |
1384732800000 | 283.78 |
1384819200000 | 282.94 |
1384905600000 | 281.1 |
1384992000000 | 284.81 |
1385078400000 | 286.6 |
1385337600000 | 287.96 |
1385424000000 | 286.84 |
1385510400000 | 289.47 |
1385596800000 | 290.88 |
1385683200000 | 291.29 |
1385942400000 | 291.62 |
1386028800000 | 288.06 |
1386115200000 | 286.6 |
1386201600000 | 283.77 |
1386288000000 | 287.83 |
1386547200000 | 290.25 |
1386633600000 | 289.35 |
1386720000000 | 286.12 |
1386806400000 | 285.49 |
1386892800000 | 285.14 |
1387152000000 | 287.1 |
1387238400000 | 285.29 |
1387324800000 | 290.04 |
1387411200000 | 293.77 |
1387497600000 | 294.56 |
1387756800000 | 296.35 |
1387843200000 | 297.5 |
1387929600000 | 297.5 |
1388016000000 | 299.25 |
1388102400000 | 302.83 |
1388361600000 | 303.89 |
1388448000000 | 304.76 |
1388620800000 | 301.28 |
1388707200000 | 300.17 |
1388966400000 | 299.56 |
1389052800000 | 300.95 |
1389139200000 | 302.33 |
1389225600000 | 301.55 |
1389312000000 | 301.8 |
1389571200000 | 298.83 |
1389657600000 | 299.78 |
1389744000000 | 304.17 |
1389830400000 | 303.45 |
1389916800000 | 303.33 |
1390176000000 | 302.54 |
1390262400000 | 302.95 |
1390348800000 | 303.03 |
1390435200000 | 299.82 |
1390521600000 | 290.74 |
1390780800000 | 288.08 |
1390867200000 | 290.03 |
1390953600000 | 288.31 |
1391040000000 | 288.98 |
1391126400000 | 285.39 |
1391385600000 | 279.01 |
1391472000000 | 277.28 |
1391558400000 | 278.02 |
1391644800000 | 283.49 |
1391731200000 | 288.06 |
1391990400000 | 288.38 |
1392076800000 | 292.43 |
1392163200000 | 294.03 |
1392249600000 | 293.51 |
1392336000000 | 293.95 |
1392595200000 | 294.84 |
1392681600000 | 297.55 |
1392768000000 | 296.78 |
1392854400000 | 296.52 |
1392940800000 | 298.95 |
1393200000000 | 299.68 |
1393286400000 | 299.15 |
1393372800000 | 298.22 |
1393459200000 | 297.82 |
1393545600000 | 299.57 |
1393804800000 | 294 |
1393891200000 | 299.57 |
1393977600000 | 300.8 |
1394064000000 | 304.83 |
1394150400000 | 304.63 |
1394409600000 | 303.72 |
1394496000000 | 303.11 |
1394582400000 | 300.26 |
1394668800000 | 296.54 |
1394755200000 | 292.26 |
1395014400000 | 294.65 |
1395100800000 | 296.07 |
1395187200000 | 295.52 |
1395273600000 | 296.56 |
1395360000000 | 296.66 |
1395619200000 | 295.18 |
1395705600000 | 297.25 |
1395792000000 | 298.11 |
1395878400000 | 298.1 |
1395964800000 | 302.3 |
1396224000000 | 304.81 |
1396310400000 | 307.99 |
1396396800000 | 309.03 |
1396483200000 | 309.53 |
1396569600000 | 308.35 |
1396828800000 | 304.18 |
1396915200000 | 301.22 |
1397001600000 | 301.64 |
1397088000000 | 298.25 |
1397174400000 | 295.42 |
1397433600000 | 296.46 |
1397520000000 | 295.72 |
1397606400000 | 301.1 |
1397692800000 | 302.18 |
1397779200000 | 302.18 |
1398038400000 | 302.4 |
1398124800000 | 305 |
1398211200000 | 304.34 |
1398297600000 | 304.27 |
1398384000000 | 302.46 |
1398643200000 | 304.39 |
1398729600000 | 305.86 |
1398816000000 | 305.57 |
1398902400000 | 306.46 |
1398988800000 | 306.11 |
1399248000000 | 305.57 |
1399334400000 | 303.62 |
1399420800000 | 303.86 |
1399507200000 | 304.63 |
1399593600000 | 303.78 |
1399852800000 | 306.47 |
1399939200000 | 307.39 |
1400025600000 | 306.2 |
1400112000000 | 303.24 |
1400198400000 | 302.41 |
1400457600000 | 301.98 |
1400544000000 | 301.4 |
1400630400000 | 302.87 |
1400716800000 | 304.56 |
1400803200000 | 306.15 |
1401062400000 | 307.83 |
1401148800000 | 308.65 |
1401235200000 | 307.97 |
1401321600000 | 308.37 |
1401408000000 | 309.18 |
1401667200000 | 311.14 |
1401753600000 | 311.74 |
1401840000000 | 312.59 |
1401926400000 | 313.53 |
1402012800000 | 315.89 |
1402272000000 | 316.29 |
1402358400000 | 315.44 |
1402444800000 | 313.03 |
1402531200000 | 312.51 |
1402617600000 | 313.6 |
1402876800000 | 312.85 |
1402963200000 | 314 |
1403049600000 | 315.56 |
1403136000000 | 317.02 |
1403222400000 | 317.29 |
1403481600000 | 316.44 |
1403568000000 | 315.73 |
1403654400000 | 314.1 |
1403740800000 | 313.2 |
1403827200000 | 313.11 |
1404086400000 | 313.68 |
1404172800000 | 316.16 |
1404259200000 | 317.07 |
1404345600000 | 319.51 |
1404432000000 | 319.13 |
1404691200000 | 316.71 |
1404777600000 | 313.43 |
1404864000000 | 314.3 |
1404950400000 | 310.59 |
1405036800000 | 310.75 |
1405296000000 | 313.55 |
1405382400000 | 313.34 |
1405468800000 | 315.58 |
1405555200000 | 312.58 |
1405641600000 | 312.8 |
1405900800000 | 311.9 |
1405987200000 | 314.37 |
1406073600000 | 314.79 |
1406160000000 | 316.04 |
1406246400000 | 315.23 |
1406505600000 | 315.26 |
1406592000000 | 315.6 |
1406678400000 | 316.2 |
1406764800000 | 312.39 |
1406851200000 | 309.26 |
1407110400000 | 309.8 |
1407196800000 | 308.46 |
1407283200000 | 305.72 |
1407369600000 | 303.74 |
1407456000000 | 303.14 |
1407715200000 | 306.39 |
1407801600000 | 306.16 |
1407888000000 | 308.19 |
1407974400000 | 309.76 |
1408060800000 | 309.05 |
1408320000000 | 311.72 |
1408406400000 | 313.52 |
1408492800000 | 314.96 |
1408579200000 | 317.91 |
1408665600000 | 317.43 |
1408924800000 | 318.89 |
1409011200000 | 319.69 |
1409097600000 | 320.05 |
1409184000000 | 318.15 |
1409270400000 | 319 |
1409529600000 | 319.95 |
1409616000000 | 322.54 |
1409702400000 | 323.46 |
1409788800000 | 323.39 |
1409875200000 | 322.8 |
1410134400000 | 323.12 |
1410220800000 | 323.64 |
1410307200000 | 325.37 |
1410393600000 | 326.27 |
1410480000000 | 326.72 |
1410739200000 | 326.11 |
1410825600000 | 326.44 |
1410912000000 | 327.98 |
1410998400000 | 332.88 |
1411084800000 | 333.45 |
1411344000000 | 331.51 |
1411430400000 | 328.87 |
1411516800000 | 329.49 |
1411603200000 | 326.37 |
1411689600000 | 327.93 |
1411948800000 | 327.15 |
1412035200000 | 326.69 |
1412121600000 | 322.72 |
1412208000000 | 316.38 |
1412294400000 | 320.42 |
1412553600000 | 320.4 |
1412640000000 | 314.96 |
1412726400000 | 315.78 |
1412812800000 | 310.9 |
1412899200000 | 305.92 |
1413158400000 | 303.19 |
1413244800000 | 301.56 |
1413331200000 | 295.99 |
1413417600000 | 294.18 |
1413504000000 | 298.85 |
1413763200000 | 302.09 |
1413849600000 | 305.41 |
1413936000000 | 307.12 |
1414022400000 | 311.13 |
1414108800000 | 312.7 |
1414368000000 | 311.39 |
1414454400000 | 315.51 |
1414540800000 | 316.69 |
1414627200000 | 318.81 |
1414713600000 | 331.54 |
1414972800000 | 335.19 |
1415059200000 | 333.15 |
1415145600000 | 338.84 |
1415232000000 | 339.12 |
1415318400000 | 339.79 |
1415577600000 | 340.65 |
1415664000000 | 344.42 |
1415750400000 | 342.1 |
1415836800000 | 344.25 |
1415923200000 | 346.97 |
1416182400000 | 345.9 |
1416268800000 | 349.77 |
1416355200000 | 352.13 |
1416441600000 | 353.37 |
1416528000000 | 354.33 |
1416787200000 | 357.03 |
1416873600000 | 356.6 |
1416960000000 | 356.63 |
1417046400000 | 356.09 |
1417132800000 | 357.82 |
1417392000000 | 355.81 |
1417478400000 | 359.18 |
1417564800000 | 361.66 |
1417651200000 | 361.21 |
1417737600000 | 366.82 |
1417996800000 | 363.31 |
1418083200000 | 356.54 |
1418169600000 | 351 |
1418256000000 | 352.73 |
1418342400000 | 345.39 |
1418601600000 | 340.25 |
1418688000000 | 338.07 |
1418774400000 | 341.08 |
1418860800000 | 351.88 |
1418947200000 | 356.25 |
1419206400000 | 358.94 |
1419292800000 | 362.14 |
1419379200000 | 361.99 |
1419465600000 | 361.99 |
1419552000000 | 361.3 |
1419811200000 | 363.1 |
1419897600000 | 357.57 |
1419984000000 | 356.95 |
1420156800000 | 356.59 |
1420416000000 | 346.93 |
1420502400000 | 340.2 |
1420588800000 | 342.65 |
1420675200000 | 349.91 |
1420761600000 | 345.61 |
1421020800000 | 343.68 |
1421107200000 | 343.69 |
1421193600000 | 336.25 |
1421280000000 | 336.3 |
1421366400000 | 340.26 |
1421625600000 | 342.09 |
1421712000000 | 344.96 |
1421798400000 | 345.23 |
1421884800000 | 348.66 |
1421971200000 | 347.46 |
1422230400000 | 350.27 |
1422316800000 | 347.51 |
1422403200000 | 345.03 |
1422489600000 | 346.3 |
1422576000000 | 341.97 |
1422835200000 | 345.03 |
1422921600000 | 351.06 |
1423008000000 | 351.18 |
1423094400000 | 353.02 |
1423180800000 | 356.29 |
1423440000000 | 354.1 |
1423526400000 | 358.22 |
1423612800000 | 359.95 |
1423699200000 | 361.06 |
1423785600000 | 362.74 |
1424044800000 | 362.98 |
1424131200000 | 364.65 |
1424217600000 | 366.35 |
1424304000000 | 366.46 |
1424390400000 | 366.88 |
1424649600000 | 367.2 |
1424736000000 | 369.55 |
1424822400000 | 368.89 |
1424908800000 | 369.61 |
1424995200000 | 370.21 |
1425254400000 | 372.03 |
1425340800000 | 368.87 |
1425427200000 | 367.18 |
1425513600000 | 369.49 |
1425600000000 | 368.62 |
1425859200000 | 368.46 |
1425945600000 | 362.37 |
1426032000000 | 363.33 |
1426118400000 | 366.14 |
1426204800000 | 364.02 |
1426464000000 | 368.05 |
1426550400000 | 367.17 |
1426636800000 | 369.09 |
1426723200000 | 368.26 |
1426809600000 | 371.84 |
1427068800000 | 371.96 |
1427155200000 | 371.46 |
1427241600000 | 368.05 |
1427328000000 | 364.31 |
1427414400000 | 364.09 |
1427673600000 | 369.12 |
1427760000000 | 365.65 |
1427846400000 | 364.44 |
1427932800000 | 367.92 |
1428019200000 | 367.92 |
1428278400000 | 369.19 |
1428364800000 | 373.24 |
1428451200000 | 372.37 |
1428537600000 | 374.49 |
1428624000000 | 375.29 |
1428883200000 | 374.53 |
1428969600000 | 373.21 |
1429056000000 | 374.98 |
1429142400000 | 375.85 |
1429228800000 | 371.68 |
1429488000000 | 372.05 |
1429574400000 | 373.45 |
1429660800000 | 374.81 |
1429747200000 | 376.03 |
1429833600000 | 375.53 |
1430092800000 | 377.25 |
1430179200000 | 376.88 |
1430265600000 | 376.21 |
1430352000000 | 375.61 |
1430438400000 | 377.85 |
1430697600000 | 378.84 |
1430784000000 | 374.78 |
1430870400000 | 373.67 |
1430956800000 | 372.81 |
1431043200000 | 378.72 |
1431302400000 | 378.82 |
1431388800000 | 377.93 |
1431475200000 | 377 |
1431561600000 | 379.38 |
1431648000000 | 380.24 |
1431907200000 | 382.79 |
1431993600000 | 384.22 |
1432080000000 | 385.83 |
1432166400000 | 387.25 |
1432252800000 | 386.56 |
1432512000000 | 386.75 |
1432598400000 | 386.69 |
1432684800000 | 390.99 |
1432771200000 | 392.09 |
1432857600000 | 389.31 |
1433116800000 | 389.72 |
1433203200000 | 390.64 |
1433289600000 | 392.91 |
1433376000000 | 391.25 |
1433462400000 | 390.61 |
1433721600000 | 388.23 |
1433808000000 | 385.1 |
1433894400000 | 385.69 |
1433980800000 | 389.28 |
1434067200000 | 386.25 |
1434326400000 | 383.54 |
1434412800000 | 384.17 |
1434499200000 | 385.34 |
1434585600000 | 384.98 |
1434672000000 | 383.38 |
1434931200000 | 390.35 |
1435017600000 | 392.26 |
1435104000000 | 391.79 |
1435190400000 | 389.02 |
1435276800000 | 388.79 |
1435536000000 | 376.22 |
1435622400000 | 374.49 |
1435708800000 | 378.35 |
1435795200000 | 378.87 |
1435881600000 | 377.28 |
1436140800000 | 372.76 |
1436227200000 | 368.91 |
1436313600000 | 362.17 |
1436400000000 | 365.36 |
1436486400000 | 375.16 |
1436745600000 | 380.29 |
1436832000000 | 382.25 |
1436918400000 | 383.47 |
1437004800000 | 386.22 |
1437091200000 | 384.14 |
1437350400000 | 384.93 |
1437436800000 | 383.04 |
1437523200000 | 381.58 |
1437609600000 | 381.12 |
1437696000000 | 375.98 |
1437955200000 | 371.72 |
1438041600000 | 375.34 |
1438128000000 | 378.7 |
1438214400000 | 380.28 |
1438300800000 | 380.53 |
1438560000000 | 379.33 |
1438646400000 | 378.29 |
1438732800000 | 381.98 |
1438819200000 | 380.34 |
1438905600000 | 378.12 |
1439164800000 | 383.25 |
1439251200000 | 380.04 |
1439337600000 | 375.15 |
1439424000000 | 376.71 |
1439510400000 | 376.09 |
1439769600000 | 376.9 |
1439856000000 | 376.02 |
1439942400000 | 371.09 |
1440028800000 | 364.07 |
1440115200000 | 351.91 |
1440374400000 | 329.3 |
1440460800000 | 330.97 |
1440547200000 | 334.15 |
1440633600000 | 344.78 |
1440720000000 | 348.16 |
1440979200000 | 346.61 |
1441065600000 | 333.83 |
1441152000000 | 336.04 |
1441238400000 | 338.64 |
1441324800000 | 329.89 |
1441584000000 | 331.31 |
1441670400000 | 337.55 |
1441756800000 | 342.97 |
1441843200000 | 341.24 |
1441929600000 | 340.27 |
1442188800000 | 337.25 |
1442275200000 | 339.83 |
1442361600000 | 344.96 |
1442448000000 | 345.95 |
1442534400000 | 337.83 |
1442793600000 | 338.23 |
1442880000000 | 330.22 |
1442966400000 | 330.54 |
1443052800000 | 324.83 |
1443139200000 | 331.13 |
1443398400000 | 322.42 |
1443484800000 | 320.21 |
1443571200000 | 325.98 |
1443657600000 | 326.64 |
1443744000000 | 329.06 |
1444003200000 | 338.8 |
1444089600000 | 340.65 |
1444176000000 | 343.61 |
1444262400000 | 345.74 |
1444348800000 | 350.3 |
1444608000000 | 348.89 |
1444694400000 | 345.78 |
1444780800000 | 341.98 |
1444867200000 | 343.82 |
1444953600000 | 346.96 |
1445212800000 | 346.07 |
1445299200000 | 347.55 |
1445385600000 | 347.61 |
1445472000000 | 351.56 |
1445558400000 | 356.61 |
1445817600000 | 355.5 |
1445904000000 | 350.24 |
1445990400000 | 354.82 |
1446076800000 | 354 |
1446163200000 | 353.6 |
1446422400000 | 354.62 |
1446508800000 | 356.47 |
1446595200000 | 356.78 |
1446681600000 | 355.98 |
1446768000000 | 359.55 |
1447027200000 | 357.79 |
1447113600000 | 357.19 |
1447200000000 | 356.13 |
1447286400000 | 351.52 |
1447372800000 | 348.18 |
1447632000000 | 351.05 |
1447718400000 | 354.31 |
1447804800000 | 357.12 |
1447891200000 | 357.72 |
1447977600000 | 357.18 |
1448236800000 | 356.13 |
1448323200000 | 354.37 |
1448409600000 | 356.09 |
1448496000000 | 357.05 |
1448582400000 | 356.44 |
1448841600000 | 357.37 |
1448928000000 | 359.14 |
1449014400000 | 357.77 |
1449100800000 | 354.32 |
1449187200000 | 355.91 |
1449446400000 | 354.71 |
1449532800000 | 348.92 |
1449619200000 | 346.45 |
1449705600000 | 344.33 |
1449792000000 | 338.05 |
1450051200000 | 334.57 |
1450137600000 | 340.16 |
1450224000000 | 344.44 |
1450310400000 | 344.46 |
1450396800000 | 337.51 |
1450656000000 | 337.32 |
1450742400000 | 339.41 |
1450828800000 | 344.45 |
1450915200000 | 343.32 |
1451001600000 | 343.32 |
1451260800000 | 342.19 |
1451347200000 | 345.23 |
1451433600000 | 343.6 |
1451520000000 | 340.58 |
1451865600000 | 331.11 |
1451952000000 | 330.01 |
1452038400000 | 323.93 |
1452124800000 | 315.67 |
1452211200000 | 312.09 |
1452470400000 | 310.17 |
1452556800000 | 310.92 |
1452643200000 | 310.42 |
1452729600000 | 308.93 |
1452816000000 | 300.65 |
1453075200000 | 299.54 |
1453161600000 | 301.73 |
1453248000000 | 290.8 |
1453334400000 | 294.5 |
1453420800000 | 306.01 |
1453680000000 | 302.54 |
1453766400000 | 304.67 |
1453852800000 | 306.74 |
1453939200000 | 306.05 |
1454025600000 | 317.47 |
1454284800000 | 318.56 |
1454371200000 | 309.9 |
1454457600000 | 304.14 |
1454544000000 | 305.41 |
1454630400000 | 302.4 |
1454889600000 | 293.41 |
1454976000000 | 287.39 |
1455062400000 | 285.48 |
1455148800000 | 275.09 |
1455235200000 | 279.66 |
1455494400000 | 289.64 |
1455580800000 | 290.8 |
1455667200000 | 296.39 |
1455753600000 | 295.85 |
1455840000000 | 291.52 |
1456099200000 | 296.07 |
1456185600000 | 290.09 |
1456272000000 | 285.71 |
1456358400000 | 293.16 |
1456444800000 | 297.28 |
1456704000000 | 294.15 |
1456790400000 | 300.62 |
1456876800000 | 305.27 |
1456963200000 | 308.34 |
1457049600000 | 311.91 |
1457308800000 | 311.88 |
1457395200000 | 305.31 |
1457481600000 | 306.4 |
1457568000000 | 307.79 |
1457654400000 | 314.76 |
1457913600000 | 315.63 |
1458000000000 | 311.21 |
1458086400000 | 313.53 |
1458172800000 | 312.62 |
1458259200000 | 313.9 |
1458518400000 | 313.45 |
1458604800000 | 314.1 |
1458691200000 | 312.99 |
1458777600000 | 310.16 |
1458864000000 | 310.84 |
1459123200000 | 313.73 |
1459209600000 | 314.87 |
1459296000000 | 315.92 |
1459382400000 | 314.75 |
1459468800000 | 311.13 |
1459728000000 | 307.82 |
1459814400000 | 300.17 |
1459900800000 | 300.77 |
1459987200000 | 293.36 |
1460073600000 | 297.5 |
1460332800000 | 297 |
1460419200000 | 301.71 |
1460505600000 | 309.65 |
1460592000000 | 311.19 |
1460678400000 | 309.31 |
1460937600000 | 309.08 |
1461024000000 | 315.99 |
1461110400000 | 317.1 |
1461196800000 | 317.69 |
1461283200000 | 323.29 |
1461542400000 | 320.18 |
1461628800000 | 321.99 |
1461715200000 | 323.02 |
1461801600000 | 313.65 |
1461888000000 | 307.84 |
1462147200000 | 305.9 |
1462233600000 | 300.86 |
1462320000000 | 299.46 |
1462406400000 | 299.76 |
1462492800000 | 297.99 |
1462752000000 | 301.14 |
1462838400000 | 306.72 |
1462924800000 | 304.44 |
1463011200000 | 303.85 |
1463097600000 | 301.64 |
1463356800000 | 303.1 |
1463443200000 | 303.69 |
1463529600000 | 305.75 |
1463616000000 | 303.72 |
1463702400000 | 307.67 |
1463961600000 | 304.35 |
1464048000000 | 308.41 |
1464134400000 | 313.15 |
1464220800000 | 312.24 |
1464307200000 | 313.47 |
1464566400000 | 317.16 |
1464652800000 | 316.62 |
1464739200000 | 311.6 |
1464825600000 | 308.71 |
1464912000000 | 304.48 |
1465171200000 | 307.78 |
1465257600000 | 309.67 |
1465344000000 | 309.24 |
1465430400000 | 305.61 |
1465516800000 | 301.48 |
1465776000000 | 294.83 |
1465862400000 | 289.83 |
1465948800000 | 291.02 |
1466035200000 | 283.71 |
1466121600000 | 288.12 |
1466380800000 | 295.17 |
1466467200000 | 295.98 |
1466553600000 | 296.02 |
1466640000000 | 303.68 |
1466726400000 | 274.47 |
1466985600000 | 264.79 |
1467072000000 | 271.68 |
1467158400000 | 278.16 |
1467244800000 | 280.76 |
1467331200000 | 282.64 |
1467590400000 | 282.16 |
1467676800000 | 275.5 |
1467763200000 | 271.4 |
1467849600000 | 272.08 |
1467936000000 | 274.48 |
1468195200000 | 283.58 |
1468281600000 | 293.04 |
1468368000000 | 294.02 |
1468454400000 | 299.01 |
1468540800000 | 300.11 |
1468800000000 | 300.66 |
1468886400000 | 301.03 |
1468972800000 | 303.22 |
1469059200000 | 302.78 |
1469145600000 | 301.99 |
1469404800000 | 301.52 |
1469491200000 | 297.55 |
1469577600000 | 301.52 |
1469664000000 | 298.65 |
1469750400000 | 296.21 |
1470009600000 | 294.41 |
1470096000000 | 287.28 |
1470182400000 | 287.14 |
1470268800000 | 288.17 |
1470355200000 | 292.01 |
1470614400000 | 296.04 |
1470700800000 | 296.31 |
1470787200000 | 294.29 |
1470873600000 | 296.22 |
1470960000000 | 295.41 |
1471219200000 | 296.16 |
1471305600000 | 293.25 |
1471392000000 | 293.47 |
1471478400000 | 293.65 |
1471564800000 | 293.31 |
1471824000000 | 293.96 |
1471910400000 | 294.37 |
1471996800000 | 295.13 |
1472083200000 | 294.38 |
1472169600000 | 293.77 |
1472428800000 | 298.48 |
1472515200000 | 300.84 |
1472601600000 | 302.89 |
1472688000000 | 303.13 |
1472774400000 | 307.63 |
1473033600000 | 306.43 |
1473120000000 | 304.61 |
1473206400000 | 303.59 |
1473292800000 | 303.49 |
1473379200000 | 301.46 |
1473638400000 | 299.14 |
1473724800000 | 296.58 |
1473811200000 | 296.67 |
1473897600000 | 297.29 |
1473984000000 | 295.25 |
1474243200000 | 295.83 |
1474329600000 | 295.27 |
1474416000000 | 297.02 |
1474502400000 | 300.65 |
1474588800000 | 298.92 |
1474848000000 | 294.06 |
1474934400000 | 294.32 |
1475020800000 | 295.95 |
1475107200000 | 298.37 |
1475193600000 | 297.88 |
1475452800000 | 298.37 |
1475539200000 | 301.73 |
1475625600000 | 305.47 |
1475712000000 | 306.6 |
1475798400000 | 303.17 |
1476057600000 | 305.56 |
1476144000000 | 303.17 |
1476230400000 | 302.32 |
1476316800000 | 299.46 |
1476403200000 | 303.22 |
1476662400000 | 301.86 |
1476748800000 | 304.2 |
1476835200000 | 303.89 |
1476921600000 | 305.87 |
1477008000000 | 304.74 |
1477267200000 | 307.12 |
1477353600000 | 307.53 |
1477440000000 | 307.97 |
1477526400000 | 309.32 |
1477612800000 | 310.44 |
1477872000000 | 309.73 |
1477958400000 | 307.66 |
1478044800000 | 301.47 |
1478131200000 | 300.99 |
1478217600000 | 298.62 |
1478476800000 | 306.7 |
1478563200000 | 308.26 |
1478649600000 | 306.9 |
1478736000000 | 317.21 |
1478822400000 | 317.71 |
1479081600000 | 324.07 |
1479168000000 | 327.15 |
1479254400000 | 327.94 |
1479340800000 | 329.07 |
1479427200000 | 330.82 |
1479686400000 | 333.94 |
1479772800000 | 335.89 |
1479859200000 | 339.48 |
1479945600000 | 341.53 |
1480032000000 | 342.23 |
1480291200000 | 338.54 |
1480377600000 | 340.93 |
1480464000000 | 344.29 |
1480550400000 | 347.45 |
1480636800000 | 345.77 |
1480896000000 | 349.09 |
1480982400000 | 351.54 |
1481068800000 | 356.24 |
1481155200000 | 360.39 |
1481241600000 | 363.82 |
1481500800000 | 364 |
1481587200000 | 365.89 |
1481673600000 | 363.3 |
1481760000000 | 371.15 |
1481846400000 | 370.55 |
1482105600000 | 367.05 |
1482192000000 | 370.86 |
1482278400000 | 369.77 |
1482364800000 | 368.75 |
1482451200000 | 368.51 |
1482710400000 | 367.98 |
1482796800000 | 369.37 |
1482883200000 | 367.09 |
1482969600000 | 363.84 |
1483056000000 | 364.68 |
1483315200000 | 365.6 |
1483401600000 | 369.67 |
1483488000000 | 372.55 |
1483574400000 | 369.03 |
1483660800000 | 370.76 |
1483920000000 | 368.67 |
1484006400000 | 366.52 |
1484092800000 | 369.57 |
1484179200000 | 363.09 |
1484265600000 | 367.74 |
1484524800000 | 363.15 |
1484611200000 | 359.53 |
1484697600000 | 360.92 |
1484784000000 | 365.23 |
1484870400000 | 366.58 |
1485129600000 | 359.78 |
1485216000000 | 362.16 |
1485302400000 | 366.91 |
1485388800000 | 369.98 |
1485475200000 | 370.55 |
1485734400000 | 364.24 |
1485820800000 | 360.13 |
1485907200000 | 363.28 |
1485993600000 | 359.86 |
1486080000000 | 361.85 |
1486339200000 | 359.54 |
1486425600000 | 358.26 |
1486512000000 | 357.97 |
1486598400000 | 361.98 |
1486684800000 | 365.52 |
1486944000000 | 368.57 |
1487030400000 | 369.92 |
1487116800000 | 372.92 |
1487203200000 | 370.16 |
1487289600000 | 367.54 |
1487548800000 | 368.62 |
1487635200000 | 371.34 |
1487721600000 | 370.37 |
1487808000000 | 368.56 |
1487894400000 | 366.05 |
1488153600000 | 365.48 |
1488240000000 | 364.74 |
1488326400000 | 374.04 |
1488412800000 | 374.84 |
1488499200000 | 375.6 |
1488758400000 | 372.88 |
1488844800000 | 372.43 |
1488931200000 | 373.4 |
1489017600000 | 374.93 |
1489104000000 | 377.88 |
1489363200000 | 377.79 |
1489449600000 | 375.81 |
1489536000000 | 377.31 |
1489622400000 | 375.63 |
1489708800000 | 373.95 |
1489968000000 | 372.84 |
1490054400000 | 368.34 |
1490140800000 | 363.98 |
1490227200000 | 365.34 |
1490313600000 | 365.6 |
1490572800000 | 363.3 |
1490659200000 | 366.11 |
1490745600000 | 367.13 |
1490832000000 | 368.4 |
1490918400000 | 367.52 |
1491177600000 | 364.52 |
1491264000000 | 362.6 |
1491350400000 | 363.45 |
1491436800000 | 362.72 |
1491523200000 | 362.11 |
1491782400000 | 363.73 |
1491868800000 | 359.79 |
1491955200000 | 357.67 |
1492041600000 | 354.71 |
1492128000000 | 354.35 |
1492387200000 | 354.11 |
1492473600000 | 353.44 |
1492560000000 | 354.98 |
1492646400000 | 358.17 |
1492732800000 | 357.32 |
1492992000000 | 368.15 |
1493078400000 | 373.54 |
1493164800000 | 376.41 |
1493251200000 | 374.26 |
1493337600000 | 374.34 |
1493596800000 | 375.43 |
1493683200000 | 378.3 |
1493769600000 | 378.61 |
1493856000000 | 381.38 |
1493942400000 | 383.72 |
1494201600000 | 384.57 |
1494288000000 | 387.44 |
1494374400000 | 387.51 |
1494460800000 | 384.87 |
1494547200000 | 383.68 |
1494806400000 | 386.72 |
1494892800000 | 386.23 |
1494979200000 | 376.41 |
1495065600000 | 374.29 |
1495152000000 | 379.3 |
1495411200000 | 379.73 |
1495497600000 | 380.64 |
1495584000000 | 383.26 |
1495670400000 | 383.95 |
1495756800000 | 380.98 |
1496016000000 | 380.8 |
1496102400000 | 379.28 |
1496188800000 | 378.27 |
1496275200000 | 383.31 |
1496361600000 | 383.6 |
1496620800000 | 382.13 |
1496707200000 | 377.02 |
1496793600000 | 377.36 |
1496880000000 | 379.68 |
1496966400000 | 382.52 |
1497225600000 | 379.48 |
1497312000000 | 381.78 |
1497398400000 | 379.29 |
1497484800000 | 380.19 |
1497571200000 | 382.3 |
1497830400000 | 386.08 |
1497916800000 | 384.5 |
1498003200000 | 383.46 |
1498089600000 | 382.97 |
1498176000000 | 383.33 |
1498435200000 | 384.41 |
1498521600000 | 386.7 |
1498608000000 | 389.95 |
1498694400000 | 390.55 |
1498780800000 | 389.1 |
1499040000000 | 394.33 |
1499126400000 | 393.61 |
1499212800000 | 394.16 |
1499299200000 | 392.82 |
1499385600000 | 395.46 |
1499644800000 | 396.79 |
1499731200000 | 397.67 |
1499817600000 | 395.88 |
1499904000000 | 398.2 |
1499990400000 | 397.7 |
1500249600000 | 398.56 |
1500336000000 | 395.01 |
1500422400000 | 395.76 |
1500508800000 | 397.18 |
1500595200000 | 393.66 |
1500854400000 | 392.59 |
1500940800000 | 395.54 |
1501027200000 | 396.76 |
1501113600000 | 396.18 |
1501200000000 | 393.8 |
1501459200000 | 392.92 |
1501545600000 | 394.26 |
1501632000000 | 395.08 |
1501718400000 | 394.12 |
1501804800000 | 396.28 |
1502064000000 | 397.4 |
1502150400000 | 396.57 |
1502236800000 | 392.19 |
1502323200000 | 386.48 |
1502409600000 | 384.71 |
1502668800000 | 387.76 |
1502755200000 | 390.98 |
1502841600000 | 392.67 |
1502928000000 | 386.99 |
1503014400000 | 381.85 |
1503273600000 | 381.8 |
1503360000000 | 385.93 |
1503446400000 | 384.5 |
1503532800000 | 385 |
1503619200000 | 386.2 |
1503878400000 | 386.22 |
1503964800000 | 383.7799 |
1504051200000 | 388.77 |
1504137600000 | 390.5299 |
1504224000000 | 392.71 |
1504483200000 | 389.72 |
1504569600000 | 385.51 |
1504656000000 | 386.29 |
1504742400000 | 385.68 |
1504828800000 | 384.2799 |
1505088000000 | 391.33 |
1505174400000 | 396.66 |
1505260800000 | 398.87 |
1505347200000 | 398.5899 |
1505433600000 | 401.05 |
1505692800000 | 403.24 |
1505779200000 | 405.19 |
1505865600000 | 405.82 |
1505952000000 | 408.45 |
1506038400000 | 407.99 |
1506297600000 | 406.85 |
1506384000000 | 407.15 |
1506470400000 | 409.97 |
1506556800000 | 411.36 |
1506643200000 | 412.35 |
1506902400000 | 413.45 |
1506988800000 | 415.24 |
1507075200000 | 414.72 |
1507161600000 | 415.19 |
1507248000000 | 415.4 |
1507507200000 | 414.52 |
1507593600000 | 414.3 |
1507680000000 | 415.61 |
1507766400000 | 415.05 |
1507852800000 | 414.74 |
1508112000000 | 414.24 |
1508198400000 | 415.61 |
1508284800000 | 419.04 |
1508371200000 | 418.6 |
1508457600000 | 422.6 |
1508716800000 | 423.4 |
1508803200000 | 425.42 |
1508889600000 | 422.73 |
1508976000000 | 424.69 |
1509062400000 | 424.5 |
1509321600000 | 422.93 |
1509408000000 | 424.05 |
1509494400000 | 427.28 |
1509580800000 | 427.76 |
1509667200000 | 428.26 |
1509926400000 | 427.76 |
1510012800000 | 427.63 |
1510099200000 | 426.28 |
1510185600000 | 424.56 |
1510272000000 | 422.25 |
1510531200000 | 420.66 |
1510617600000 | 419.99 |
1510704000000 | 416.2 |
1510790400000 | 418.33 |
1510876800000 | 416.13 |
1511136000000 | 417 |
1511222400000 | 418.87 |
1511308800000 | 417.02 |
1511395200000 | 416.7799 |
1511481600000 | 418.52 |
1511740800000 | 415.6 |
1511827200000 | 418.67 |
1511913600000 | 423.93 |
1512000000000 | 426.29 |
1512086400000 | 427.37 |
1512345600000 | 428.83 |
1512432000000 | 427.73 |
1512518400000 | 422.87 |
1512604800000 | 425.97 |
1512691200000 | 431.36 |
1512950400000 | 432.25 |
1513036800000 | 433.74 |
1513123200000 | 430.78 |
1513209600000 | 427.75 |
1513296000000 | 428.26 |
1513555200000 | 432.16 |
1513641600000 | 432.99 |
1513728000000 | 434.72 |
1513814400000 | 436.71 |
1513900800000 | 436.32 |
1514160000000 | 436.41 |
1514246400000 | 435.77 |
1514332800000 | 436.76 |
1514419200000 | 436 |
1514505600000 | 434.94 |
1514851200000 | 435.79 |
1514937600000 | 437.68 |
1515024000000 | 444.47 |
1515110400000 | 448.65 |
1515369600000 | 447.38 |
1515456000000 | 446.59 |
1515542400000 | 443.84 |
1515628800000 | 446.03 |
1515715200000 | 448.65 |
1515974400000 | 447.76 |
1516060800000 | 447.18 |
1516147200000 | 448.4 |
1516233600000 | 448.45 |
1516320000000 | 449.54 |
1516579200000 | 452.65 |
1516665600000 | 452.44 |
1516752000000 | 449.21 |
1516838400000 | 447.55 |
1516924800000 | 448.63 |
1517184000000 | 448.14 |
1517270400000 | 442.53 |
1517356800000 | 442.44 |
1517443200000 | 444.37 |
1517529600000 | 440.81 |
1517788800000 | 428.32 |
1517875200000 | 420.19 |
1517961600000 | 422.16 |
1518048000000 | 413.66 |
1518134400000 | 409.93 |
1518393600000 | 413.46 |
1518480000000 | 409.8 |
1518566400000 | 411.61 |
1518652800000 | 413.67 |
1518739200000 | 415.29 |
1518998400000 | 417.25 |
1519084800000 | 417.45 |
1519171200000 | 417.99 |
1519257600000 | 414.38 |
1519344000000 | 417.21 |
1519603200000 | 421.34 |
1519689600000 | 421.27 |
1519776000000 | 413.8399 |
1519862400000 | 409.67 |
1519948800000 | 401.96 |
1520208000000 | 405.3 |
1520294400000 | 408.87 |
1520380800000 | 407.96 |
1520467200000 | 409.23 |
1520553600000 | 415.42 |
1520812800000 | 415.75 |
1520899200000 | 415 |
1520985600000 | 410.91 |
1521072000000 | 410.21 |
1521158400000 | 410.69 |
1521417600000 | 406.02 |
1521504000000 | 408.1 |
1521590400000 | 407.73 |
1521676800000 | 398.67 |
1521763200000 | 390.32 |
1522022400000 | 395.14 |
1522108800000 | 398.37 |
1522195200000 | 399.22 |
1522281600000 | 402.18 |
1522368000000 | 402.7 |
1522627200000 | 398.5 |
1522713600000 | 400.21 |
1522800000000 | 401.77 |
1522886400000 | 409.16 |
1522972800000 | 404.57 |
1523232000000 | 405.96 |
1523318400000 | 411.16 |
1523404800000 | 408.29 |
1523491200000 | 411.5 |
1523577600000 | 412.58 |
1523836800000 | 413.95 |
1523923200000 | 415.2799 |
1524009600000 | 417.92 |
1524096000000 | 418.64 |
1524182400000 | 417.66 |
1524441600000 | 420.39 |
1524528000000 | 422.19 |
1524614400000 | 421.43 |
1524700800000 | 422.3 |
1524787200000 | 421.69 |
1525046400000 | 421.14 |
1525132800000 | 421.15 |
1525219200000 | 420.87 |
1525305600000 | 415.71 |
1525392000000 | 418.67 |
1525651200000 | 419.88 |
1525737600000 | 419.19 |
1525824000000 | 422.56 |
1525910400000 | 424.36 |
1525996800000 | 425.77 |
1526256000000 | 427.35 |
1526342400000 | 427.74 |
1526428800000 | 427.38 |
1526515200000 | 430.66 |
1526601600000 | 429 |
1526860800000 | 431.67 |
1526947200000 | 431.66 |
1527033600000 | 424.2 |
1527120000000 | 419.0299 |
1527206400000 | 417.92 |
1527465600000 | 416.75 |
1527552000000 | 408.8399 |
1527638400000 | 411.0299 |
1527724800000 | 409.08 |
1527811200000 | 415.0899 |
1528070400000 | 418.39 |
1528156800000 | 417.3 |
1528243200000 | 421.94 |
1528329600000 | 423.15 |
1528416000000 | 419.74 |
1528675200000 | 423.56 |
1528761600000 | 424.62 |
1528848000000 | 424.33 |
1528934400000 | 423.42 |
1529020800000 | 422.17 |
1529280000000 | 419.43 |
1529366400000 | 413.86 |
1529452800000 | 415.33 |
1529539200000 | 412.63 |
1529625600000 | 414.29 |
1529884800000 | 409.05 |
1529971200000 | 409.76 |
1530057600000 | 410.08 |
1530144000000 | 408.49 |
1530230400000 | 412.2799 |
1530489600000 | 408.5899 |
1530576000000 | 409.39 |
1530662400000 | 409.6 |
1530748800000 | 411.7 |
1530835200000 | 414.27 |
1531094400000 | 418.74 |
1531180800000 | 420.92 |
1531267200000 | 416.72 |
1531353600000 | 421.18 |
1531440000000 | 421.95 |
1531699200000 | 422.21 |
1531785600000 | 424.83 |
1531872000000 | 425.8 |
1531958400000 | 425.15 |
1532044800000 | 421.84 |
1532304000000 | 420.79 |
1532390400000 | 422.15 |
1532476800000 | 422.06 |
1532563200000 | 424.92 |
1532649600000 | 426.02 |
1532908800000 | 426.78 |
1532995200000 | 430.03 |
1533081600000 | 428.94 |
1533168000000 | 424.22 |
1533254400000 | 424.7 |
1533513600000 | 424.95 |
1533600000000 | 427.01 |
1533686400000 | 426.04 |
1533772800000 | 424.94 |
1533859200000 | 418.21 |
1534118400000 | 414.46 |
1534204800000 | 416.96 |
1534291200000 | 411.0899 |
1534377600000 | 414.82 |
1534464000000 | 415.45 |
1534723200000 | 416.7799 |
1534809600000 | 419.04 |
1534896000000 | 420.29 |
1534982400000 | 420.68 |
1535068800000 | 422.56 |
1535328000000 | 425.91 |
1535414400000 | 426.83 |
1535500800000 | 429.14 |
1535587200000 | 425.29 |
1535673600000 | 421.36 |
1535932800000 | 420.78 |
1536019200000 | 419.35 |
1536105600000 | 419.72 |
1536192000000 | 415.79 |
1536278400000 | 414.89 |
1536537600000 | 416.56 |
1536624000000 | 417.82 |
1536710400000 | 417.92 |
1536796800000 | 422.21 |
1536883200000 | 424.79 |
1537142400000 | 425.18 |
1537228800000 | 429.87 |
1537315200000 | 432.72 |
1537401600000 | 436.7 |
1537488000000 | 439.02 |
1537747200000 | 437.17 |
1537833600000 | 438.33 |
1537920000000 | 437.85 |
1538006400000 | 436.78 |
1538092800000 | 436.06 |
1538352000000 | 436.75 |
1538438400000 | 435.52 |
1538524800000 | 436.62 |
1538611200000 | 434.3 |
1538697600000 | 431.8 |
1538956800000 | 428.59 |
1539043200000 | 426.06 |
1539129600000 | 420.18 |
1539216000000 | 408.67 |
1539302400000 | 408.49 |
1539561600000 | 406.33 |
1539648000000 | 413.15 |
1539734400000 | 412.5299 |
1539820800000 | 410.0299 |
1539907200000 | 408.47 |
1540166400000 | 406.82 |
1540252800000 | 398.95 |
1540339200000 | 393.94 |
1540425600000 | 393.86 |
1540512000000 | 387.33 |
1540771200000 | 392.54 |
1540857600000 | 396.5899 |
1540944000000 | 401.01 |
1541030400000 | 403.99 |
1541116800000 | 406.07 |
1541376000000 | 406.7 |
1541462400000 | 409.2799 |
1541548800000 | 413.2 |
1541635200000 | 415.71 |
1541721600000 | 412.05 |
1541980800000 | 407.48 |
1542067200000 | 407.26 |
1542153600000 | 406.06 |
1542240000000 | 403.2799 |
1542326400000 | 403.3399 |
1542585600000 | 401.33 |
1542672000000 | 395.5899 |
1542758400000 | 397.8 |
1542844800000 | 397.72 |
1542931200000 | 396.15 |
1543190400000 | 402.87 |
1543276800000 | 403.44 |
1543363200000 | 406.36 |
1543449600000 | 405.63 |
1543536000000 | 406.52 |
1543795200000 | 411.02 |
1543881600000 | 400.18 |
1543968000000 | 398.65 |
1544054400000 | 389.67 |
1544140800000 | 388.36 |
1544400000000 | 383.33 |
1544486400000 | 383.54 |
1544572800000 | 388.5899 |
1544659200000 | 389.13 |
1544745600000 | 384.0899 |
1545004800000 | 379.37 |
1545091200000 | 375.5 |
1545177600000 | 373.16 |
1545264000000 | 365.36 |
1545350400000 | 359.07 |
1545609600000 | 353.61 |
1545696000000 | 349.63 |
1545782400000 | 355.37 |
1545868800000 | 359.67 |
1545955200000 | 361.48 |
1546214400000 | 361.23 |
1546387200000 | 360 |
1546473600000 | 352.5899 |
1546560000000 | 362.01 |
1546819200000 | 367.25 |
1546905600000 | 370.23 |
1546992000000 | 373.08 |
1547078400000 | 373.86 |
1547164800000 | 375.13 |
1547424000000 | 374.17 |
1547510400000 | 375.93 |
1547596800000 | 378.23 |
1547683200000 | 379.46 |
1547769600000 | 386.8399 |
1548028800000 | 387.14 |
1548115200000 | 383.12 |
1548201600000 | 383.3 |
1548288000000 | 385.0299 |
1548374400000 | 389.8 |
1548633600000 | 386.33 |
1548720000000 | 386.94 |
1548806400000 | 389.14 |
1548892800000 | 389.06 |
1548979200000 | 390.26 |
1549238400000 | 392.7799 |
1549324800000 | 394.38 |
1549411200000 | 393.96 |
1549497600000 | 388.45 |
1549584000000 | 384.3 |
1549843200000 | 386.76 |
1549929600000 | 392.11 |
1550016000000 | 395.41 |
1550102400000 | 393.52 |
1550188800000 | 396.67 |
1550448000000 | 399.27 |
1550534400000 | 400.35 |
1550620800000 | 403.69 |
1550707200000 | 401.85 |
1550793600000 | 402.3 |
1551052800000 | 404.14 |
1551139200000 | 403.71 |
1551225600000 | 404.56 |
1551312000000 | 404.47 |
1551398400000 | 407.38 |
1551657600000 | 406.65 |
1551744000000 | 405.33 |
1551830400000 | 403.13 |
1551916800000 | 397.66 |
1552003200000 | 392.33 |
1552262400000 | 396.62 |
1552348800000 | 399.2799 |
1552435200000 | 400.5299 |
1552521600000 | 402.23 |
1552608000000 | 404.56 |
1552867200000 | 406.3 |
1552953600000 | 406.86 |
1553040000000 | 403.5 |
1553126400000 | 402.41 |
1553212800000 | 393.15 |
1553472000000 | 391 |
1553558400000 | 395.58 |
1553644800000 | 394.98 |
1553731200000 | 393.46 |
1553817600000 | 396.18 |
1554076800000 | 404.63 |
1554163200000 | 405.16 |
1554249600000 | 409.64 |
1554336000000 | 410.31 |
1554422400000 | 412.3399 |
1554681600000 | 411.35 |
1554768000000 | 408.45 |
1554854400000 | 408.2 |
1554940800000 | 411.14 |
1555027200000 | 416.2 |
1555286400000 | 417.47 |
1555372800000 | 418.2 |
1555459200000 | 419.71 |
1555545600000 | 418.2799 |
1555632000000 | 418.0299 |
1555891200000 | 417.66 |
1555977600000 | 418.1 |
1556064000000 | 414.82 |
1556150400000 | 412.39 |
1556236800000 | 414.3399 |
1556496000000 | 416.32 |
1556582400000 | 415.61 |
1556668800000 | 414.3 |
1556755200000 | 413.65 |
1556841600000 | 414.51 |
1557100800000 | 410.8 |
1557187200000 | 403.3399 |
1557273600000 | 400.48 |
1557360000000 | 394.8399 |
1557446400000 | 395.73 |
1557705600000 | 387.38 |
1557792000000 | 390.81 |
1557878400000 | 391.04 |
1557964800000 | 394.14 |
1558051200000 | 392.7 |
1558310400000 | 390.88 |
1558396800000 | 395.08 |
1558483200000 | 391.74 |
1558569600000 | 384.25 |
1558656000000 | 385.15 |
1558915200000 | 386.38 |
1559001600000 | 384.8399 |
1559088000000 | 380.74 |
1559174400000 | 382.06 |
1559260800000 | 373.94 |
1559520000000 | 374.62 |
1559606400000 | 380.9 |
1559692800000 | 382.45 |
1559779200000 | 382.87 |
1559865600000 | 385.37 |
1560124800000 | 388.69 |
1560211200000 | 390.64 |
1560297600000 | 388.38 |
1560384000000 | 388.49 |
1560470400000 | 386.88 |
1560729600000 | 386.29 |
1560816000000 | 388.98 |
1560902400000 | 391.5 |
1560988800000 | 391.51 |
1561075200000 | 391.07 |
1561334400000 | 389.42 |
1561420800000 | 386.6 |
1561507200000 | 388.5299 |
1561593600000 | 391.63 |
1561680000000 | 394.0299 |
1561939200000 | 399.32 |
1562025600000 | 398.29 |
1562112000000 | 398.76 |
1562198400000 | 400.0299 |
1562284800000 | 400.72 |
1562544000000 | 398.94 |
1562630400000 | 397.63 |
1562716800000 | 397.24 |
1562803200000 | 397.65 |
1562889600000 | 398.71 |
1563148800000 | 398.52 |
1563235200000 | 399.02 |
1563321600000 | 395.17 |
1563408000000 | 392.8 |
1563494400000 | 393.86 |
1563753600000 | 394.15 |
1563840000000 | 398.6 |
1563926400000 | 400.88 |
1564012800000 | 400.3399 |
1564099200000 | 400.42 |
1564358400000 | 399.86 |
1564444800000 | 397.04 |
1564531200000 | 394.96 |
1564617600000 | 390.25 |
1564704000000 | 378.86 |
1564963200000 | 369.44 |
1565049600000 | 370.65 |
1565136000000 | 368.45 |
1565222400000 | 373.71 |
1565308800000 | 369.68 |
1565568000000 | 365.55 |
1565654400000 | 370.32 |
1565740800000 | 360.47 |
1565827200000 | 358.96 |
1565913600000 | 364.21 |
1566172800000 | 368.9 |
1566259200000 | 366.05 |
1566345600000 | 368.64 |
1566432000000 | 368.98 |
1566518400000 | 362.3399 |
1566777600000 | 362.7 |
1566864000000 | 362.63 |
1566950400000 | 363.92 |
1567036800000 | 369.33 |
1567123200000 | 370.66 |
1567382400000 | 370.14 |
1567468800000 | 367.61 |
1567555200000 | 372.32 |
1567641600000 | 381.26 |
1567728000000 | 381.56 |
1567987200000 | 386.86 |
1568073600000 | 391.94 |
1568160000000 | 397.2799 |
1568246400000 | 398.64 |
1568332800000 | 402.7 |
1568592000000 | 400.67 |
1568678400000 | 400.31 |
1568764800000 | 399.45 |
1568851200000 | 399.94 |
1568937600000 | 398.75 |
1569196800000 | 395.37 |
1569283200000 | 393.89 |
1569369600000 | 394.75 |
1569456000000 | 394.2 |
1569542400000 | 395.74 |
1569801600000 | 394.88 |
1569888000000 | 391.39 |
1569974400000 | 382.95 |
1570060800000 | 380.01 |
1570147200000 | 383.16 |
1570406400000 | 383.72 |
1570492800000 | 379.97 |
1570579200000 | 382.41 |
1570665600000 | 387.75 |
1570752000000 | 397.8 |
1571011200000 | 396.54 |
1571097600000 | 402.95 |
1571184000000 | 403.65 |
1571270400000 | 403.64 |
1571356800000 | 403.5299 |
1571616000000 | 407.37 |
1571702400000 | 408.16 |
1571788800000 | 409.48 |
1571875200000 | 409.67 |
1571961600000 | 411.5 |
1572220800000 | 414.57 |
1572307200000 | 415.26 |
1572393600000 | 413.81 |
1572480000000 | 410.37 |
1572566400000 | 414.5299 |
1572825600000 | 419.51 |
1572912000000 | 423.46 |
1572998400000 | 423.36 |
1573084800000 | 426.25 |
1573171200000 | 425.95 |
1573430400000 | 425.53 |
1573516800000 | 426.62 |
1573603200000 | 422.34 |
1573689600000 | 419.95 |
1573776000000 | 423.96 |
1574035200000 | 423.04 |
1574121600000 | 421.71 |
1574208000000 | 419.76 |
1574294400000 | 418.93 |
1574380800000 | 420.69 |
1574640000000 | 424.79 |
1574726400000 | 424.69 |
1574812800000 | 426.96 |
1574899200000 | 426.95 |
1574985600000 | 424.77 |
1575244800000 | 421.93 |
1575331200000 | 416.44 |
1575417600000 | 420.23 |
1575504000000 | 421.47 |
1575590400000 | 424.09 |
1575849600000 | 423.97 |
1575936000000 | 423.65 |
1576022400000 | 424.3 |
1576108800000 | 430.01 |
1576195200000 | 433.02 |
1576454400000 | 436.68 |
1576540800000 | 436.69 |
1576627200000 | 435.84 |
1576713600000 | 434.97 |
1576800000000 | 436.54 |
1577059200000 | 435.49 |
1577145600000 | 435.32 |
1577232000000 | 434.71 |
1577318400000 | 436.94 |
1577404800000 | 437.81 |
1577664000000 | 434.01 |
1577750400000 | 433.72 |
1577923200000 | 435.05 |
1578009600000 | 431.19 |
1578268800000 | 430.71 |
1578355200000 | 432.65 |
1578441600000 | 431.83 |
1578528000000 | 436.67 |
1578614400000 | 435.95 |
1578873600000 | 437.62 |
1578960000000 | 438.7 |
1579046400000 | 437.5 |
1579132800000 | 439.54 |
1579219200000 | 441.53 |
1579478400000 | 441.88 |
1579564800000 | 438.44 |
1579651200000 | 437.81 |
1579737600000 | 433.82 |
1579824000000 | 431.92 |
1580083200000 | 422.16 |
1580169600000 | 424.61 |
1580256000000 | 424.59 |
1580342400000 | 420.68 |
1580428800000 | 415.46 |
1580688000000 | 416.26 |
1580774400000 | 423.32 |
1580860800000 | 430.84 |
1580947200000 | 434.04 |
1581033600000 | 430.81 |
1581292800000 | 429.63 |
1581379200000 | 432.69 |
1581465600000 | 435.52 |
1581552000000 | 433.26 |
1581638400000 | 431.78 |
1581897600000 | 432.3 |
1581984000000 | 429.07 |
1582070400000 | 433.6 |
1582156800000 | 436.7 |
1582243200000 | 433.5 |
1582502400000 | 418.25 |
1582588800000 | 404.8 |
1582675200000 | 403.48 |
1582761600000 | 389.24 |
1582848000000 | 373.23 |
1583107200000 | 380.12 |
1583193600000 | 374.65 |
1583280000000 | 380.61 |
1583366400000 | 371.02 |
1583452800000 | 358.35 |
1583712000000 | 321.85 |
1583798400000 | 329.86 |
1583884800000 | 322.68 |
1583971200000 | 290.86 |
1584057600000 | 303.4 |
1584316800000 | 275.76 |
1584403200000 | 287.0899 |
1584489600000 | 274.67 |
1584576000000 | 279.68 |
1584662400000 | 280.08 |
1584921600000 | 272.04 |
1585008000000 | 295.8 |
1585094400000 | 308.27 |
1585180800000 | 314.69 |
1585267200000 | 306.12 |
1585526400000 | 308.0899 |
1585612800000 | 305.26 |
1585699200000 | 290.58 |
1585785600000 | 293.49 |
1585872000000 | 290 |
1586131200000 | 307.42 |
1586217600000 | 313.02 |
1586304000000 | 318.51 |
1586390400000 | 323.38 |
1586476800000 | 324.1 |
1586736000000 | 317.62 |
1586822400000 | 320.33 |
1586908800000 | 310.72 |
1586995200000 | 308.81 |
1587081600000 | 318.58 |
1587340800000 | 315.43 |
1587427200000 | 306.36 |
1587513600000 | 309.85 |
1587600000000 | 313.07 |
1587686400000 | 312.62 |
1587945600000 | 319.6 |
1588032000000 | 322.6 |
1588118400000 | 329.92 |
1588204800000 | 326.37 |
1588291200000 | 318.97 |
1588550400000 | 314.58 |
1588636800000 | 315.91 |
1588723200000 | 311.61 |
1588809600000 | 314.0899 |
1588896000000 | 322.07 |
1589155200000 | 323.77 |
1589241600000 | 319.69 |
1589328000000 | 312.05 |
1589414400000 | 310.04 |
1589500800000 | 311.45 |
1589760000000 | 323.19 |
1589846400000 | 324.25 |
1589932800000 | 327.11 |
1590019200000 | 325.64 |
1590105600000 | 322.74 |
1590364800000 | 326.42 |
1590451200000 | 336.48 |
1590537600000 | 344.52 |
1590624000000 | 345.47 |
1590710400000 | 341.93 |
1590969600000 | 344.89 |
1591056000000 | 353.69 |
1591142400000 | 363.33 |
1591228800000 | 365.7799 |
1591315200000 | 378.63 |
1591574400000 | 381.66 |
1591660800000 | 373.48 |
1591747200000 | 366.12 |
1591833600000 | 344.64 |
1591920000000 | 348.02 |
1592179200000 | 346.76 |
1592265600000 | 356.45 |
1592352000000 | 353.54 |
1592438400000 | 350.68 |
1592524800000 | 349.29 |
1592784000000 | 348.4 |
1592870400000 | 350.5 |
1592956800000 | 342.06 |
1593043200000 | 343.6 |
1593129600000 | 339.4 |
1593388800000 | 343.4 |
1593475200000 | 346.55 |
1593561600000 | 343.73 |
1593648000000 | 347.95 |
1593734400000 | 346.77 |
1593993600000 | 353.51 |
1594080000000 | 348.56 |
1594166400000 | 347.18 |
1594252800000 | 341.47 |
1594339200000 | 344.18 |
1594598400000 | 349.66 |
1594684800000 | 351.3 |
1594771200000 | 356.8 |
1594857600000 | 357.74 |
1594944000000 | 356.69 |
1595203200000 | 356.26 |
1595289600000 | 357.89 |
1595376000000 | 359.08 |
1595462400000 | 357.99 |
1595548800000 | 351.86 |
1595808000000 | 350.64 |
1595894400000 | 348.8399 |
1595980800000 | 350.2799 |
1596067200000 | 344.17 |
1596153600000 | 342.08 |
1596412800000 | 346.31 |
1596499200000 | 350.31 |
1596585600000 | 353.14 |
1596672000000 | 352.44 |
1596758400000 | 354.75 |
1597017600000 | 358.12 |
1597104000000 | 366.36 |
1597190400000 | 370.88 |
1597276800000 | 369.06 |
1597363200000 | 366.79 |
1597622400000 | 364.38 |
1597708800000 | 361.33 |
1597795200000 | 362.87 |
1597881600000 | 359.01 |
1597968000000 | 358.3 |
1598227200000 | 364.06 |
1598313600000 | 366.82 |
1598400000000 | 366.35 |
1598486400000 | 366.46 |
1598572800000 | 365.69 |
1598832000000 | 366.11 |
1598918400000 | 365.02 |
1599004800000 | 368.14 |
1599091200000 | 364.54 |
1599177600000 | 364.58 |
1599436800000 | 366.36 |
1599523200000 | 360.27 |
1599609600000 | 363.8399 |
1599696000000 | 362.31 |
1599782400000 | 362.7799 |
1600041600000 | 365.05 |
1600128000000 | 363.54 |
1600214400000 | 363.07 |
1600300800000 | 360.67 |
1600387200000 | 356.91 |
1600646400000 | 347.0899 |
1600732800000 | 348.26 |
1600819200000 | 345.29 |
1600905600000 | 343.76 |
1600992000000 | 345.62 |
1601251200000 | 353.17 |
1601337600000 | 351.4 |
1601424000000 | 351.11 |
1601510400000 | 351.2799 |
1601596800000 | 350.98 |
1601856000000 | 359.16 |
1601942400000 | 359.65 |
1602028800000 | 363.66 |
1602115200000 | 366.98 |
1602201600000 | 366.14 |
1602460800000 | 366.45 |
1602547200000 | 362.77 |
1602633600000 | 360.79 |
1602720000000 | 358.36 |
1602806400000 | 360.27 |
1603065600000 | 360.06 |
1603152000000 | 360.69 |
1603238400000 | 356.9 |
1603324800000 | 359.41 |
1603411200000 | 362.46 |
1603670400000 | 356.31 |
1603756800000 | 349.75 |
1603843200000 | 338.67 |
1603929600000 | 340 |
1604016000000 | 338.82 |
1604275200000 | 346.68 |
1604361600000 | 353.91 |
1604448000000 | 355.0299 |
1604534400000 | 358.75 |
1604620800000 | 357.27 |
1604880000000 | 379.44 |
1604966400000 | 388 |
1605052800000 | 389.99 |
1605139200000 | 384.08 |
1605225600000 | 386.17 |
1605484800000 | 395.12 |
1605571200000 | 395.0899 |
1605657600000 | 392.11 |
1605744000000 | 391.33 |
1605830400000 | 390.8399 |
1606089600000 | 396.42 |
1606176000000 | 407.65 |
1606262400000 | 405.48 |
1606348800000 | 403.66 |
1606435200000 | 403.82 |
1606694400000 | 397.3 |
1606780800000 | 404.2799 |
1606867200000 | 407.73 |
1606953600000 | 407.85 |
1607040000000 | 413.5 |
1607299200000 | 409.87 |
1607385600000 | 410.0899 |
1607472000000 | 411.55 |
1607558400000 | 410.46 |
1607644800000 | 405.72 |
1607904000000 | 406.69 |
1607990400000 | 409.52 |
1608076800000 | 409.83 |
1608163200000 | 409.65 |
1608249600000 | 408.74 |
1608508800000 | 404.29 |
1608595200000 | 403.23 |
1608681600000 | 406.56 |
1608768000000 | 408.14 |
1608854400000 | 408.66 |
1609113600000 | 410.8 |
1609200000000 | 411.37 |
1609286400000 | 410.39 |
1609372800000 | 410.5899 |
1609718400000 | 408.94 |
1609804800000 | 409.46 |
1609891200000 | 420.61 |
1609977600000 | 427.39 |
1610064000000 | 428.65 |
1610323200000 | 428.19 |
1610409600000 | 430.36 |
1610496000000 | 430.16 |
1610582400000 | 432.23 |
1610668800000 | 428.15 |
1610928000000 | 426.54 |
1611014400000 | 428.69 |
1611100800000 | 429.37 |
1611187200000 | 429.84 |
1611273600000 | 427.97 |
1611532800000 | 425.77 |
1611619200000 | 426.11 |
1611705600000 | 421.57 |
1611792000000 | 422.53 |
1611878400000 | 417.06 |
1612137600000 | 421.54 |
1612224000000 | 425.84 |
1612310400000 | 429.18 |
1612396800000 | 433.03 |
1612483200000 | 436.49 |
1612742400000 | 440.33 |
1612828800000 | 438.39 |
1612915200000 | 440.19 |
1613001600000 | 440.87 |
1613088000000 | 443.04 |
1613347200000 | 447.92 |
1613433600000 | 449.55 |
1613520000000 | 449.36 |
1613606400000 | 445.63 |
1613692800000 | 447.81 |
1613952000000 | 447.36 |
1614038400000 | 448.29 |
1614124800000 | 453.91 |
1614211200000 | 453.41 |
1614297600000 | 445.49 |
1614556800000 | 453.31 |
1614643200000 | 453.19 |
1614729600000 | 456.5 |
1614816000000 | 455.46 |
1614902400000 | 461.44 |
1615161600000 | 469.26 |
1615248000000 | 471.92 |
1615334400000 | 474.83 |
1615420800000 | 476.49 |
1615507200000 | 481.29 |
1615766400000 | 484.3 |
1615852800000 | 483.82 |
1615939200000 | 485.61 |
1616025600000 | 487.27 |
1616112000000 | 485.86 |
1616371200000 | 485.04 |
1616457600000 | 479.55 |
1616544000000 | 476.29 |
1616630400000 | 481.46 |
1616716800000 | 488.9 |
1616976000000 | 487.85 |
1617062400000 | 491.58 |
1617148800000 | 489.03 |
1617235200000 | 491.3 |
1617321600000 | 491.12 |
1617580800000 | 493.74 |
1617667200000 | 491.57 |
1617753600000 | 493.15 |
1617840000000 | 490.64 |
1617926400000 | 493.01 |
1618185600000 | 492.28 |
1618272000000 | 491.07 |
1618358400000 | 491.08 |
1618444800000 | 492.61 |
1618531200000 | 495.82 |
1618790400000 | 493.13 |
1618876800000 | 486.96 |
1618963200000 | 487.38 |
1619049600000 | 486.77 |
1619136000000 | 489.44 |
1619395200000 | 491.56 |
1619481600000 | 492.8 |
1619568000000 | 495.66 |
1619654400000 | 498.12 |
1619740800000 | 495.82 |
1620000000000 | 497.48 |
1620086400000 | 496.96 |
1620172800000 | 500.67 |
1620259200000 | 505.62 |
1620345600000 | 508.26 |
1620604800000 | 511.54 |
1620691200000 | 503.03 |
1620777600000 | 499.93 |
1620864000000 | 502.9 |
1620950400000 | 509.29 |
1621209600000 | 508.86 |
1621296000000 | 508.62 |
1621382400000 | 503.09 |
1621468800000 | 506.51 |
1621555200000 | 508.38 |
1621814400000 | 509.62 |
1621900800000 | 509.14 |
1621987200000 | 509.48 |
1622073600000 | 514.19 |
1622160000000 | 517.14 |
1622419200000 | 513.14 |
1622505600000 | 516.58 |
1622592000000 | 518.5599 |
1622678400000 | 520.94 |
1622764800000 | 520.54 |
1623024000000 | 520.84 |
1623110400000 | 521.12 |
1623196800000 | 519.76 |
1623283200000 | 518.74 |
1623369600000 | 519.67 |
1623628800000 | 519.49 |
1623715200000 | 520.58 |
1623801600000 | 518.28 |
1623888000000 | 512.62 |
1623974400000 | 502.75 |
1624233600000 | 505.05 |
1624320000000 | 511.2 |
1624406400000 | 509.99 |
1624492800000 | 512.5599 |
1624579200000 | 515.36 |
1624838400000 | 513.16 |
1624924800000 | 511.15 |
1625011200000 | 511.62 |
1625097600000 | 515.7 |
1625184000000 | 516.48 |
1625443200000 | 516.13 |
1625529600000 | 510.18 |
1625616000000 | 510.31 |
1625702400000 | 500.39 |
1625788800000 | 508.17 |
1626048000000 | 512.15 |
1626134400000 | 511.23 |
1626220800000 | 509.88 |
1626307200000 | 507.16 |
1626393600000 | 504.6 |
1626652800000 | 492.26 |
1626739200000 | 496.9 |
1626825600000 | 504.41 |
1626912000000 | 503.73 |
1626998400000 | 507.94 |
1627257600000 | 509.73 |
1627344000000 | 507.78 |
1627430400000 | 507.9 |
1627516800000 | 510.4 |
1627603200000 | 507.02 |
1627862400000 | 508.74 |
1627948800000 | 508.97 |
1628035200000 | 508.84 |
1628121600000 | 510.74 |
1628208000000 | 514.15 |
1628467200000 | 513.92 |
1628553600000 | 516.55 |
1628640000000 | 521.09 |
1628726400000 | 521.11 |
1628812800000 | 520.36 |
1629072000000 | 515.51 |
1629158400000 | 513.42 |
1629244800000 | 512.9299 |
1629331200000 | 506.02 |
1629417600000 | 506.23 |
1629676800000 | 511.13 |
1629763200000 | 513.05 |
1629849600000 | 515.77 |
1629936000000 | 513.3099 |
1630022400000 | 515.59 |
1630281600000 | 516.75 |
1630368000000 | 516.26 |
1630454400000 | 518.9299 |
1630540800000 | 520.67 |
1630627200000 | 520.22 |
1630886400000 | 522.77 |
1630972800000 | 522.14 |
1631059200000 | 521.1 |
1631145600000 | 517.61 |
1631232000000 | 516.85 |
1631491200000 | 519.47 |
1631577600000 | 517.35 |
1631664000000 | 515.84 |
1631750400000 | 516.09 |
1631836800000 | 513.99 |
1632096000000 | 504.63 |
1632182400000 | 501.6 |
1632268800000 | 506 |
1632355200000 | 512.27 |
1632441600000 | 516.16 |
1632700800000 | 519.69 |
1632787200000 | 515.64 |
1632873600000 | 516.78 |
1632960000000 | 510.49 |
1633046400000 | 507.09 |
1633305600000 | 505.59 |
1633392000000 | 510.89 |
1633478400000 | 507.85 |
1633564800000 | 512.92 |
1633651200000 | 516.46 |
1633910400000 | 521.6799 |
1633996800000 | 521.55 |
1634083200000 | 520.45 |
1634169600000 | 527.55 |
1634256000000 | 533.55 |
1634515200000 | 533.33 |
1634601600000 | 536.0599 |
1634688000000 | 539.1 |
1634774400000 | 535.62 |
1634860800000 | 534.9 |
1635120000000 | 534.96 |
1635206400000 | 538.63 |
1635292800000 | 532.54 |
1635379200000 | 533.52 |
1635465600000 | 533.49 |
1635724800000 | 539.49 |
1635811200000 | 536.77 |
1635897600000 | 540.08 |
1635984000000 | 538.48 |
1636070400000 | 538.13 |
1636329600000 | 537.84 |
1636416000000 | 535.17 |
1636502400000 | 537.8 |
1636588800000 | 538.67 |
1636675200000 | 541.34 |
1636934400000 | 541.9 |
1637020800000 | 543.23 |
1637107200000 | 540.87 |
1637193600000 | 538.49 |
1637280000000 | 534.44 |
1637539200000 | 538.8099 |
1637625600000 | 540.44 |
1637712000000 | 540.65 |
1637798400000 | 541.6799 |
1637884800000 | 520.52 |
1638144000000 | 520.94 |
1638230400000 | 511.54 |
1638316800000 | 512.38 |
1638403200000 | 514.95 |
1638489600000 | 516.48 |
1638748800000 | 522.47 |
1638835200000 | 531.99 |
1638921600000 | 532.94 |
1639008000000 | 528.73 |
1639094400000 | 530.5599 |
1639353600000 | 527.87 |
1639440000000 | 527.76 |
1639526400000 | 530.87 |
1639612800000 | 535.03 |
1639699200000 | 529.57 |
1639958400000 | 519.9299 |
1640044800000 | 530.3099 |
1640131200000 | 534.66 |
1640217600000 | 539.47 |
1640304000000 | 539.5 |
1640563200000 | 543.6 |
1640649600000 | 545.67 |
1640736000000 | 547.98 |
1640822400000 | 547.77 |
1640908800000 | 548.19 |
1641168000000 | 550.22 |
1641254400000 | 563 |
1641340800000 | 563.54 |
1641427200000 | 561.75 |
1641513600000 | 564.21 |
1641772800000 | 561.02 |
1641859200000 | 566.61 |
1641945600000 | 569.02 |
1642032000000 | 569.45 |
1642118400000 | 565.5 |
1642377600000 | 570.12 |
1642464000000 | 563.12 |
1642550400000 | 557.11 |
1642636800000 | 553.86 |
1642723200000 | 544.91 |
1642982400000 | 539.73 |
1643068800000 | 539.21 |
1643155200000 | 542.71 |
1643241600000 | 543.8099 |
1643328000000 | 545.53 |
1643587200000 | 549.07 |
1643673600000 | 552.09 |
1643760000000 | 556.27 |
1643846400000 | 557.21 |
1643932800000 | 556.32 |
1644192000000 | 557.69 |
1644278400000 | 564.26 |
1644364800000 | 570 |
1644451200000 | 570.5599 |
1644537600000 | 566.95 |
1644796800000 | 557.15 |
1644883200000 | 562.1799 |
1644969600000 | 563.86 |
1645056000000 | 556.54 |
1645142400000 | 554.05 |
1645401600000 | 549.6 |
1645488000000 | 546.04 |
1645574400000 | 542.02 |
1645660800000 | 529.8099 |
1645747200000 | 544.14 |
1646006400000 | 540.08 |
1646092800000 | 528.58 |
1646179200000 | 534.04 |
1646265600000 | 533.58 |
1646352000000 | 518.63 |
1646611200000 | 509.76 |
1646697600000 | 505.99 |
1646784000000 | 520.13 |
1646870400000 | 521.98 |
1646956800000 | 524.37 |
1647216000000 | 530.96 |
1647302400000 | 534.47 |
1647388800000 | 545.66 |
1647475200000 | 552.77 |
1647561600000 | 556.41 |
1647820800000 | 557.82 |
1647907200000 | 569.17 |
1647993600000 | 568.24 |
1648080000000 | 574.35 |
1648166400000 | 576.53 |
1648425600000 | 581.59 |
1648512000000 | 586.78 |
1648598400000 | 582.34 |
1648684800000 | 571.77 |
1648771200000 | 577.26 |
1649030400000 | 577.41 |
1649116800000 | 574.88 |
1649203200000 | 571.77 |
1649289600000 | 570.3099 |
1649376000000 | 576.1 |
1649635200000 | 579.78 |
1649721600000 | 576.58 |
1649808000000 | 581.34 |
1649894400000 | 583.16 |
1649980800000 | 583.01 |
1650240000000 | 585.46 |
1650326400000 | 598.64 |
1650412800000 | 601.23 |
1650499200000 | 602.02 |
1650585600000 | 587.5 |
1650844800000 | 578.32 |
1650931200000 | 567.85 |
1651017600000 | 569.02 |
1651104000000 | 587.71 |
1651190400000 | 577.52 |
1651449600000 | 578.02 |
1651536000000 | 582.3099 |
1651622400000 | 588.77 |
1651708800000 | 580.88 |
1651795200000 | 581.78 |
1652054400000 | 569.3099 |
1652140800000 | 567.01 |
1652227200000 | 567.11 |
1652313600000 | 554.95 |
1652400000000 | 567.48 |
1652659200000 | 567.11 |
1652745600000 | 578.42 |
1652832000000 | 566.92 |
1652918400000 | 560.48 |
1653004800000 | 563.73 |
1653264000000 | 572.0599 |
1653350400000 | 566.97 |
1653436800000 | 573.5599 |
1653523200000 | 579.6799 |
1653609600000 | 585.3099 |
1653868800000 | 590.6799 |
1653955200000 | 589.75 |
1654041600000 | 593.29 |
1654128000000 | 596.49 |
1654214400000 | 596.6 |
1654473600000 | 602.04 |
1654560000000 | 609.29 |
1654646400000 | 611.48 |
1654732800000 | 603.38 |
1654819200000 | 587.1799 |
1655078400000 | 568.36 |
1655164800000 | 566.7 |
1655251200000 | 569.63 |
1655337600000 | 553.61 |
1655424000000 | 558.54 |
1655683200000 | 559.8099 |
1655769600000 | 571.72 |
1655856000000 | 567.0599 |
1655942400000 | 557.79 |
1656028800000 | 571.54 |
1656288000000 | 575.2 |
1656374400000 | 577.58 |
1656460800000 | 574.46 |
1656547200000 | 563.09 |
1656633600000 | 560.22 |
1656892800000 | 565.25 |
1656979200000 | 555.87 |
1657065600000 | 552.24 |
1657152000000 | 563.17 |
1657238400000 | 566.1 |
1657497600000 | 565.84 |
1657584000000 | 560.75 |
1657670400000 | 560.51 |
1657756800000 | 558.47 |
1657843200000 | 566.07 |
1658102400000 | 568.35 |
1658188800000 | 580.6799 |
1658275200000 | 583.28 |
1658361600000 | 582.2 |
1658448000000 | 574.57 |
1658707200000 | 578.47 |
1658793600000 | 573.53 |
1658880000000 | 581.09 |
1658966400000 | 575.23 |
1659052800000 | 577.11 |
1659312000000 | 572.66 |
1659398400000 | 566.08 |
1659484800000 | 577.91 |
1659571200000 | 574.05 |
1659657600000 | 582.23 |
1659916800000 | 584.1 |
1660003200000 | 582.26 |
1660089600000 | 583.15 |
1660176000000 | 586.9 |
1660262400000 | 595.42 |
1660521600000 | 591.87 |
1660608000000 | 598.78 |
1660694400000 | 598.58 |
1660780800000 | 597.77 |
1660867200000 | 597.78 |
1661126400000 | 588.69 |
1661212800000 | 585.19 |
1661299200000 | 587.01 |
1661385600000 | 591.48 |
1661472000000 | 583.14 |
1661731200000 | 584.12 |
1661817600000 | 582.76 |
1661904000000 | 578.8 |
1661990400000 | 577.21 |
1662076800000 | 581.04 |
1662336000000 | 578.5 |
1662422400000 | 584.11 |
1662508800000 | 593.92 |
1662595200000 | 598.1 |
1662681600000 | 603.05 |
1662940800000 | 611.75 |
1663027200000 | 602.33 |
1663113600000 | 592.27 |
1663200000000 | 593.3099 |
1663286400000 | 586.42 |
1663545600000 | 589.6799 |
1663632000000 | 584.94 |
1663718400000 | 578.59 |
1663804800000 | 566.54 |
1663891200000 | 557.49 |
1664150400000 | 549.84 |
1664236800000 | 549.5 |
1664323200000 | 552.67 |
1664409600000 | 548.02 |
1664496000000 | 545.77 |
1664755200000 | 556.44 |
1664841600000 | 576.67 |
1664928000000 | 571.99 |
1665014400000 | 568.19 |
1665100800000 | 559.63 |
1665360000000 | 558.86 |
1665446400000 | 554.7 |
1665532800000 | 554.1799 |
1665619200000 | 566.1 |
1665705600000 | 567.96 |
1665964800000 | 577.8099 |
1666051200000 | 584.48 |
1666137600000 | 581.78 |
1666224000000 | 580.88 |
1666310400000 | 585.55 |
1666569600000 | 588.92 |
1666656000000 | 594.67 |
1666742400000 | 595 |
1666828800000 | 591.4299 |
1666915200000 | 600.1799 |
1667174400000 | 603.8099 |
1667260800000 | 605.62 |
1667347200000 | 597.45 |
1667433600000 | 594.5599 |
1667520000000 | 602.3 |
1667779200000 | 606.6 |
1667865600000 | 608.63 |
1667952000000 | 603.8099 |
1668038400000 | 606.74 |
1668124800000 | 606.15 |
1668384000000 | 607.66 |
1668470400000 | 607.26 |
1668556800000 | 602.72 |
1668643200000 | 604.11 |
1668729600000 | 607.1 |
1668988800000 | 611.78 |
1669075200000 | 618 |
1669161600000 | 615.55 |
1669248000000 | 614.07 |
1669334400000 | 618.37 |
1669593600000 | 609.12 |
1669680000000 | 608.55 |
1669766400000 | 618.3 |
1669852800000 | 608.07 |
1669939200000 | 603.27 |
1670198400000 | 601 |
1670284800000 | 599.07 |
1670371200000 | 598.2 |
1670457600000 | 598.64 |
1670544000000 | 599.75 |
1670803200000 | 604.26 |
1670889600000 | 603.03 |
1670976000000 | 600.27 |
1671062400000 | 599.49 |
1671148800000 | 590.53 |
1671408000000 | 588.76 |
1671494400000 | 569.51 |
1671580800000 | 576.91 |
1671667200000 | 574.6799 |
1671753600000 | 579.13 |
1672012800000 | 579.83 |
1672099200000 | 583.14 |
1672185600000 | 582.13 |
1672272000000 | 583.1799 |
1672358400000 | 575.91 |
1672617600000 | 578.8 |
1672704000000 | 574.42 |
1672790400000 | 585.4299 |
1672876800000 | 589.66 |
1672963200000 | 594.9 |
1673222400000 | 596.01 |
1673308800000 | 597.34 |
1673395200000 | 603.12 |
1673481600000 | 597.55 |
1673568000000 | 589.75 |
1673827200000 | 593.65 |
1673913600000 | 592.15 |
1674000000000 | 592.19 |
1674086400000 | 585.28 |
1674172800000 | 598.16 |
1674432000000 | 606.85 |
1674518400000 | 605.84 |
1674604800000 | 605.79 |
1674691200000 | 612.79 |
1674777600000 | 612.51 |
1675036800000 | 610.97 |
1675123200000 | 613.79 |
1675209600000 | 614.69 |
1675296000000 | 615.87 |
1675382400000 | 621.55 |
1675641600000 | 623.38 |
1675728000000 | 619.64 |
1675814400000 | 619.5599 |
1675900800000 | 617.82 |
1675987200000 | 617.28 |
1676246400000 | 626.8099 |
1676332800000 | 627.78 |
1676419200000 | 633.54 |
1676505600000 | 633.88 |
1676592000000 | 633.99 |
1676851200000 | 634.66 |
1676937600000 | 631.38 |
1677024000000 | 626.33 |
1677110400000 | 627.34 |
1677196800000 | 629.14 |
1677456000000 | 632.95 |
1677542400000 | 632.66 |
1677628800000 | 633.0599 |
1677715200000 | 635.78 |
1677801600000 | 642.15 |
1678060800000 | 642.54 |
1678147200000 | 637.47 |
1678233600000 | 637.96 |
1678320000000 | 630.05 |
1678406400000 | 615.01 |
1678665600000 | 597.59 |
1678752000000 | 604.41 |
1678838400000 | 583.97 |
1678924800000 | 589.0599 |
1679011200000 | 579.25 |
1679270400000 | 582.34 |
1679356800000 | 593.3 |
1679443200000 | 592.7 |
1679529600000 | 586.26 |
1679616000000 | 578.94 |
1679875200000 | 587.54 |
1679961600000 | 588.32 |
1680048000000 | 601.75 |
1680134400000 | 608.57 |
1680220800000 | 614.35 |
1680480000000 | 615.34 |
1680566400000 | 612.07 |
1680652800000 | 603.61 |
1680739200000 | 607.84 |
1680825600000 | 608.08 |
1681084800000 | 616.17 |
1681171200000 | 621.92 |
1681257600000 | 622.79 |
1681344000000 | 622.79 |
1681430400000 | 628.12 |
1681689600000 | 632.36 |
1681776000000 | 632.71 |
1681862400000 | 634.71 |
1681948800000 | 629.33 |
1682035200000 | 629.39 |
1682294400000 | 631.26 |
1682380800000 | 620.62 |
1682467200000 | 617.5 |
1682553600000 | 625.8099 |
1682640000000 | 639.51 |
1682899200000 | 643.59 |
1682985600000 | 631.95 |
1683072000000 | 626.54 |
1683158400000 | 616.14 |
1683244800000 | 629.15 |
1683504000000 | 630.12 |
1683590400000 | 629.83 |
1683676800000 | 625.83 |
1683763200000 | 621.76 |
1683849600000 | 624.62 |
1684108800000 | 631.74 |
1684195200000 | 628.44 |
1684281600000 | 633.77 |
1684368000000 | 641.47 |
1684454400000 | 642.13 |
1684713600000 | 644.67 |
1684800000000 | 641.88 |
1684886400000 | 635.69 |
1684972800000 | 635.08 |
1685059200000 | 641.27 |
1685318400000 | 641.74 |
1685404800000 | 637.53 |
1685491200000 | 627.41 |
1685577600000 | 631.3099 |
1685664000000 | 645.91 |
1685923200000 | 646.45 |
1686009600000 | 651.1799 |
1686096000000 | 652.92 |
1686182400000 | 651.67 |
1686268800000 | 654.11 |
1686528000000 | 656.76 |
1686614400000 | 664.86 |
1686700800000 | 667.52 |
1686787200000 | 675.41 |
1686873600000 | 680.79 |
1687132800000 | 679.33 |
1687219200000 | 671.64 |
1687305600000 | 675.3 |
1687392000000 | 675.61 |
1687478400000 | 671.33 |
1687737600000 | 672.91 |
1687824000000 | 678.79 |
1687910400000 | 682.79 |
1687996800000 | 685.97 |
1688083200000 | 690.53 |
1688342400000 | 695.73 |
1688428800000 | 695.13 |
1688515200000 | 691.53 |
1688601600000 | 679.6 |
1688688000000 | 674.11 |
1688947200000 | 673.5 |
1689033600000 | 674.96 |
1689120000000 | 673.9299 |
1689206400000 | 678.74 |
1689292800000 | 677.0599 |
1689552000000 | 678.64 |
1689638400000 | 682.34 |
1689724800000 | 690.6 |
1689811200000 | 694.64 |
1689897600000 | 700.52 |
1690156800000 | 701.91 |
1690243200000 | 702.98 |
1690329600000 | 700.89 |
1690416000000 | 704.41 |
1690502400000 | 701.45 |
1690761600000 | 712.57 |
1690848000000 | 713.77 |
1690934400000 | 704.55 |
1691020800000 | 696 |
1691107200000 | 696.54 |
1691366400000 | 701.01 |
1691452800000 | 699.97 |
1691539200000 | 703.6799 |
1691625600000 | 711.09 |
1691712000000 | 709.39 |
1691971200000 | 708.04 |
1692057600000 | 701.25 |
1692144000000 | 698.26 |
1692230400000 | 695.91 |
1692316800000 | 690.47 |
1692576000000 | 695.32 |
1692662400000 | 693.54 |
1692748800000 | 691.83 |
1692835200000 | 692.52 |
1692921600000 | 694.48 |
1693180800000 | 702.37 |
1693267200000 | 707.86 |
1693353600000 | 709.46 |
1693440000000 | 706.21 |
1693526400000 | 709.98 |
1693785600000 | 713.09 |
1693872000000 | 712.03 |
1693958400000 | 710.04 |
1694044800000 | 705.32 |
1694131200000 | 707.67 |
1694390400000 | 706.84 |
1694476800000 | 712.09 |
1694563200000 | 713.51 |
1694649600000 | 720.63 |
1694736000000 | 724.01 |
1694995200000 | 720.35 |
1695081600000 | 722.89 |
1695168000000 | 723.05 |
1695254400000 | 713.0599 |
1695340800000 | 713.01 |
1695600000000 | 714.2 |
1695686400000 | 707.94 |
1695772800000 | 708.76 |
1695859200000 | 712.24 |
1695945600000 | 709.5599 |
1696204800000 | 702.55 |
1696291200000 | 688.6 |
1696377600000 | 682.66 |
1696464000000 | 685.6799 |
1696550400000 | 693.37 |
1696809600000 | 693.08 |
1696896000000 | 705.95 |
1696982400000 | 707.86 |
1697068800000 | 706.92 |
1697155200000 | 700.86 |
1697414400000 | 704.48 |
1697500800000 | 707.52 |
1697587200000 | 700.85 |
1697673600000 | 693.21 |
1697760000000 | 685.04 |
1698019200000 | 681.54 |
1698105600000 | 682.51 |
1698192000000 | 680.62 |
1698278400000 | 679.13 |
1698364800000 | 673.99 |
1698624000000 | 673.97 |
1698710400000 | 686.38 |
1698796800000 | 690.41 |
1698883200000 | 700.54 |
1698969600000 | 704.73 |
1699228800000 | 706.86 |
1699315200000 | 702.7 |
1699401600000 | 700.42 |
1699488000000 | 703.1 |
1699574400000 | 705.57 |
1699833600000 | 709.17 |
1699920000000 | 721.26 |
1700006400000 | 727.38 |
1700092800000 | 721.4 |
1700179200000 | 724.29 |
1700438400000 | 720.74 |
1700524800000 | 715.17 |
1700611200000 | 722.88 |
1700697600000 | 724.28 |
1700784000000 | 728.58 |
1701043200000 | 723.1799 |
1701129600000 | 720.44 |
1701216000000 | 719.3 |
1701302400000 | 723.92 |
1701388800000 | 728.82 |
1701648000000 | 724.14 |
1701734400000 | 721.38 |
1701820800000 | 725.84 |
1701907200000 | 712.55 |
1701993600000 | 714.08 |
1702252800000 | 725.7 |
1702339200000 | 721.54 |
1702425600000 | 724.19 |
1702512000000 | 721.4299 |
1702598400000 | 719.09 |
1702857600000 | 723.19 |
1702944000000 | 732.36 |
1703030400000 | 728.27 |
1703116800000 | 723.59 |
1703203200000 | 727.85 |
1703462400000 | 727.66 |
1703548800000 | 730.62 |
1703635200000 | 733.5599 |
1703721600000 | 727.41 |
1703808000000 | 726.3099 |
1704153600000 | 730.62 |
1704240000000 | 731.25 |
1704326400000 | 740.94 |
1704412800000 | 743.03 |
1704672000000 | 744.14 |
1704758400000 | 741.5599 |
1704844800000 | 747.25 |
1704931200000 | 746.4299 |
1705017600000 | 742.16 |
1705276800000 | 746.95 |
1705363200000 | 745.16 |
1705449600000 | 744.39 |
1705536000000 | 744.77 |
1705622400000 | 748.51 |
1705881600000 | 752.89 |
1705968000000 | 754.69 |
1706054400000 | 751.12 |
1706140800000 | 755.1 |
1706227200000 | 758.96 |
1706486400000 | 759.51 |
1706572800000 | 763.2 |
1706659200000 | 755.64 |
1706745600000 | 754.03 |
1706832000000 | 762.88 |
1707091200000 | 759.45 |
1707177600000 | 758.57 |
1707264000000 | 759.08 |
1707350400000 | 764.19 |
1707436800000 | 763.5 |
1707696000000 | 768.5599 |
1707782400000 | 766.27 |
1707868800000 | 768.45 |
1707955200000 | 774.52 |
1708041600000 | 778.5 |
1708300800000 | 779.32 |
1708387200000 | 778.44 |
1708473600000 | 781.89 |
1708560000000 | 788.9299 |
1708646400000 | 791.57 |
1708905600000 | 789.8099 |
1708992000000 | 790.91 |
1709078400000 | 790.87 |
1709164800000 | 787.11 |
1709251200000 | 794.66 |
1709510400000 | 796.24 |
1709596800000 | 794.46 |
1709683200000 | 797.1799 |
1709769600000 | 795.61 |
1709856000000 | 792.12 |
1710115200000 | 787.47 |
1710201600000 | 794.12 |
1710288000000 | 796.22 |
1710374400000 | 794.42 |
1710460800000 | 800.52 |
1710720000000 | 803.95 |
1710806400000 | 815.4 |
1710892800000 | 823.37 |
1710979200000 | 831.34 |
1711065600000 | 828.96 |
1711324800000 | 828.57 |
1711411200000 | 829.79 |
1711497600000 | 835.9 |
1711584000000 | 837.71 |
1711670400000 | 839.15 |
1711929600000 | 834.01 |
1712016000000 | 831.12 |
1712102400000 | 836.39 |
1712188800000 | 837.61 |
1712275200000 | 834.26 |
1712534400000 | 840.41 |
1712620800000 | 841.04 |
1712707200000 | 837.48 |
1712793600000 | 835.9 |
1712880000000 | 828.16 |
1713139200000 | 831.99 |
1713225600000 | 820.65 |
1713312000000 | 819.64 |
1713398400000 | 824.32 |
1713484800000 | 825.11 |
1713744000000 | 833.48 |
1713830400000 | 841.14 |
1713916800000 | 842.69 |
1714003200000 | 839.99 |
1714089600000 | 851.09 |
1714348800000 | 853.07 |
1714435200000 | 849.57 |
1714521600000 | 847.79 |
1714608000000 | 835.37 |
1714694400000 | 835.22 |
1714953600000 | 845.7 |
1715040000000 | 851.88 |
1715126400000 | 855.03 |
1715212800000 | 860.2 |
1715299200000 | 865.53 |
1715558400000 | 866.7 |
1715644800000 | 873.29 |
1715731200000 | 872.16 |
1715817600000 | 871.34 |
1715904000000 | 873.84 |
1716163200000 | 878.14 |
1716249600000 | 876.57 |
1716336000000 | 873.42 |
1716422400000 | 869.98 |
1716508800000 | 871.58 |
1716768000000 | 874.68 |
1716854400000 | 873.78 |
1716940800000 | 863.9 |
1717027200000 | 863.97 |
1717113600000 | 876.48 |
1717372800000 | 872.27 |
1717459200000 | 858.98 |
1717545600000 | 864.57 |
1717632000000 | 865.1 |
1717718400000 | 864.84 |
1717977600000 | 864.35 |
1718064000000 | 857.66 |
1718150400000 | 856.57 |
1718236800000 | 850.94 |
1718323200000 | 846.05 |
1718582400000 | 849.14 |
1718668800000 | 854.74 |
1718755200000 | 855.5 |
1718841600000 | 861.52 |
1718928000000 | 860.83 |
1719187200000 | 870.47 |
1719273600000 | 868.21 |
1719360000000 | 868.63 |
1719446400000 | 868.23 |
1719532800000 | 871.48 |
1719792000000 | 877.83 |
1719878400000 | 877.91 |
1719964800000 | 883.99 |
1720051200000 | 887.62 |
1720137600000 | 882.92 |
1720396800000 | 880.55 |
1720483200000 | 881.11 |
1720569600000 | 889.53 |
1720656000000 | 885.51 |
1720742400000 | 885.96 |
1721001600000 | 885.87 |
1721088000000 | 893.56 |
1721174400000 | 889.32 |
1721260800000 | 888.13 |
1721347200000 | 882.27 |
1721606400000 | 882.92 |
1721692800000 | 875.3 |
1721779200000 | 855.86 |
1721865600000 | 854.09 |
1721952000000 | 859.71 |
1722211200000 | 863.69 |
1722297600000 | 868.87 |
1722384000000 | 854.02 |
1722470400000 | 833.91 |
1722556800000 | 798.32 |
1722816000000 | 749.28 |
1722902400000 | 768.83 |
1722988800000 | 786.89 |
1723075200000 | 791.55 |
1723161600000 | 791.58 |
1723420800000 | 796.62 |
1723507200000 | 800.29 |
1723593600000 | 806.11 |
1723680000000 | 824.44 |
1723766400000 | 826.53 |
1724025600000 | 825.2 |
1724112000000 | 820.72 |
1724198400000 | 823.48 |
1724284800000 | 826.59 |
1724371200000 | 832.36 |
1724630400000 | 827.72 |
1724716800000 | 830.02 |
1724803200000 | 830.1 |
1724889600000 | 835.67 |
1724976000000 | 841.47 |
1725235200000 | 848.53 |
1725321600000 | 834.82 |
1725408000000 | 821.59 |
1725494400000 | 819.6799 |
1725580800000 | 804.22 |
1725840000000 | 808.49 |
1725926400000 | 801.52 |
1726012800000 | 792.42 |
1726099200000 | 805.78 |
1726185600000 | 802.72 |
1726444800000 | 806.07 |
1726531200000 | 815.4299 |
1726617600000 | 817.47 |
1726704000000 | 832.46 |
1726790400000 | 835.5599 |
1727049600000 | 833.38 |
1727136000000 | 836.59 |
1727222400000 | 836.97 |
1727308800000 | 849.39 |
1727395200000 | 847.84 |
1727654400000 | 839.79 |
1727740800000 | 838.58 |
1727827200000 | 848.57 |
1727913600000 | 847.75 |
1728000000000 | 862.55 |
1728259200000 | 860.87 |
1728345600000 | 855.49 |
1728432000000 | 863.21 |
1728518400000 | 860.04 |
1728604800000 | 866.76 |
1728864000000 | 871.95 |
1728950400000 | 866.36 |
1729036800000 | 869.74 |
1729123200000 | 872.74 |
1729209600000 | 872.37 |
1729468800000 | 868.13 |
1729555200000 | 868.48 |
1729641600000 | 875.84 |
1729728000000 | 870.63 |
1729814400000 | 868.57 |
1730073600000 | 871.64 |
1730160000000 | 880.09 |
1730246400000 | 876.49 |
1730332800000 | 876.04 |
1730419200000 | 864.98 |
1730678400000 | 868.03 |
1730764800000 | 866.96 |
1730851200000 | 873.32 |
1730937600000 | 893.12 |
1731024000000 | 892.6 |
1731283200000 | 885.94 |
1731369600000 | 892.91 |
1731456000000 | 888.13 |
1731542400000 | 887.99 |
1731628800000 | 892.21 |
1731888000000 | 884.06 |
1731974400000 | 886.76 |
1732060800000 | 884.67 |
1732147200000 | 885.78 |
1732233600000 | 884.06 |
1732492800000 | 889.06 |
1732579200000 | 892.48 |
1732665600000 | 882.92 |
1732752000000 | 873.1 |
1732838400000 | 876.41 |
iSTOXX MUTB Global Value 600 | STOXX Global 1800 | |
---|---|---|
2017 | 19.266205988811 | 18.841293978366 |
2018 | -16.888054645152 | -11.590628717031 |
2019 | 19.983444399626 | 26.900880123945 |
2020 | -5.2933213182035 | 10.624819667128 |
2021 | 33.364982115694 | 34.837984260638 |
2022 | 5.0566409456569 | -6.422278148492 |
2023 | 26.115191609802 | 32.245867496607 |
2024 | 22.112601195005 | 32.833553301726 |
Methodology
The stocks are derived from their respective benchmark index. Real-estate investment trusts (REITs) according to ICB sector 351020 are excluded from the universe. Screening and selection are performed using fundamental indicators, liquidity and volatility. The components are selected based on a normalized value factor which is adjusted to account for regional and industry-specific biases. The indices are price-weighted based on the average weight of the squared root of three magnitudes (shareholder's equity, net income and cash flows) multiplied by the value score and applying a 2% capping.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return AUD | CH0366800263 | ISMGVAG | .ISMGVAG | |
Price AUD | CH0366800354 | ISMGVAP | .ISMGVAP | |
Net Return AUD | CH0366800065 | ISMGVAN | .ISMGVAN | |
Gross Return EUR | CH0366800099 | ISMGVG | .ISMGVG | |
Net Return EUR | CH0366800081 | ISMGVN | .ISMGVN | |
Price EUR | CH0366800115 | ISMGVP | .ISMGVP | |
Net Return JPY | CH0366800248 | ISMGVYN | .ISMGVYN | |
Price JPY | CH0366800149 | ISMGVYP | .ISMGVYP | |
Gross Return JPY | CH0366800255 | ISMGVYG | .ISMGVYG | |
Net Return USD | CH0366800073 | ISMGVV | .ISMGVV | |
Gross Return USD | CH0366800321 | ISMGVU | ISMGVU INDEX | .ISMGVU |
Price USD | CH0366800222 | ISMGVL | .ISMGVL |
Quick Facts
Weighting | Based on a combined fundamental factor |
Cap Factor | 2% |
No. of components | 300 Japan version; 600 Global version |
Review frequency | Semi-annual in June and December |
Calculation/distribution | Realtime |
Calculation hours | 00:00 CET�18:00 CET Japan version; 00:00 CET�22:15 CET Global version |
Base value/base date | 100 on Dec. 20, 2002 |
History | Since Dec. 20, 2002 |
Inception date | Aug. 9, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
JPMorgan Chase & Co. | Banks | USA | 0.769% |
AT&T Inc. | Telecommunications | USA | 0.760% |
BARCLAYS | Banks | UK | 0.652% |
Bank of America Corp. | Banks | USA | 0.650% |
Capital One Financial Corp. | Industrial Goods and Services | USA | 0.644% |
GENERAL MOTORS | Automobiles and Parts | USA | 0.635% |
Citigroup Inc. | Banks | USA | 0.633% |
Wells Fargo & Co. | Banks | USA | 0.631% |
META PLATFORMS CLASS A | Technology | USA | 0.609% |
Toyota Motor Corp. | Automobiles and Parts | Japan | 0.584% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.